Square Enix Holdings Co. Ltd (SQNNY) Exchange: PINK
Data as of May 2, 2025
$23.04 ($0.00) 0.00%
Square Enix Holdings Co. Ltd - Daily Information
Click for more stock information on Square Enix Holdings Co. Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $23.04 |
| Previous Close | $23.04 |
| High | $23.04 |
| Low | $23.04 |
| Adjusted Open | $23.04 |
| Previous Adjusted Close | $23.04 |
| Adjusted High | $23.04 |
| Adjusted Low | $23.04 |
About Square Enix Holdings Co. Ltd (SQNNY)
Square Enix Holdings Company Ltd ADR Repstg Com Stk
Invest in Square Enix Holdings Co. Ltd (SQNNY)
Historical Stock Data for Square Enix Holdings Co. Ltd (SQNNY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 142 |
| 2025-04-10 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 38 |
| 2025-04-09 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 3,020 |
| 2025-04-08 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 193 |
| 2025-04-07 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 153 |
| 2025-04-04 | $23.30 | $24.14 | $23.30 | $24.14 | $24.14 | 929 |
| 2025-04-03 | $22.80 | $22.80 | $21.29 | $21.29 | $21.29 | 317 |
| 2025-04-02 | $23.37 | $25.47 | $23.37 | $25.47 | $25.47 | 1,122 |
| 2025-04-01 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 2 |
| 2025-03-31 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2025-03-28 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 7 |
| 2025-03-27 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2025-03-26 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 9 |
| 2025-03-25 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 99 |
| 2025-03-24 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2025-03-21 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 16 |
| 2025-03-20 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 40 |
| 2025-03-19 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 14 |
| 2025-03-18 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 43 |
| 2025-03-17 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 51 |
| 2025-03-14 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 9 |
| 2025-03-13 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 6 |
| 2025-03-12 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 40 |
| 2025-03-11 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 21 |
| 2025-03-10 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 84 |
| 2025-03-07 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 2 |
| 2025-03-06 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 53 |
| 2025-03-05 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 201 |
| 2025-03-04 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 122 |
| 2025-03-03 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 41 |
| 2025-02-28 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 39 |
| 2025-02-27 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 21 |
| 2025-02-26 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 150 |
| 2025-02-25 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 4 |
| 2025-02-24 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 6 |
| 2025-02-21 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 25 |
| 2025-02-20 | $23.15 | $23.15 | $22.85 | $22.85 | $22.85 | 1,075 |
| 2025-02-19 | $23.25 | $23.25 | $23.20 | $23.20 | $23.20 | 1,161 |
| 2025-02-18 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 33 |
| 2025-02-14 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 58 |
| 2025-02-13 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 323 |
| 2025-02-12 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 204 |
| 2025-02-11 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 50 |
| 2025-02-10 | $22.84 | $22.84 | $22.82 | $22.82 | $22.82 | 555 |
| 2025-02-07 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2025-02-06 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 27 |
| 2025-02-05 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 141 |
| 2025-02-04 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 9 |
| 2025-02-03 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 146 |
| 2025-01-31 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 57 |
| 2025-01-30 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 102 |
| 2025-01-29 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 24 |
| 2025-01-28 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 168 |
| 2025-01-27 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 15 |
| 2025-01-24 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 68 |
| 2025-01-23 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 0 |
| 2025-01-22 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 90 |
| 2025-01-21 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 0 |
| 2025-01-17 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 66 |
| 2025-01-16 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 15 |
| 2025-01-15 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 0 |
| 2025-01-14 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 245 |
| 2025-01-13 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 7 |
| 2025-01-10 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 17 |
| 2025-01-08 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2025-01-07 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 43 |
| 2025-01-06 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 6 |
| 2025-01-03 | $20.50 | $20.50 | $19.86 | $19.86 | $19.86 | 290 |
| 2025-01-02 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 109 |
| 2024-12-31 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 101 |
| 2024-12-30 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 10 |
| 2024-12-27 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 8 |
| 2024-12-26 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 5 |
| 2024-12-24 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 0 |
| 2024-12-23 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 48 |
| 2024-12-20 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 1 |
| 2024-12-19 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 49 |
| 2024-12-18 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 21 |
| 2024-12-17 | $17.70 | $18.18 | $17.70 | $18.18 | $18.18 | 723 |
| 2024-12-16 | $20.71 | $20.71 | $19.29 | $19.29 | $19.29 | 435 |
| 2024-12-13 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 2 |
| 2024-12-12 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 217 |
| 2024-12-11 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 31 |
| 2024-12-10 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 3 |
| 2024-12-09 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 5 |
| 2024-12-06 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 1,008 |
| 2024-12-05 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 29 |
| 2024-12-04 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 5 |
| 2024-12-03 | $20.00 | $20.00 | $19.42 | $19.42 | $19.42 | 798 |
| 2024-12-02 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 19 |
| 2024-11-29 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 100 |
| 2024-11-27 | $19.99 | $20.00 | $19.99 | $20.00 | $20.00 | 568 |
| 2024-11-26 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 78 |
| 2024-11-25 | $19.99 | $19.99 | $19.82 | $19.99 | $19.99 | 4,888 |
| 2024-11-22 | $19.56 | $19.99 | $19.56 | $19.61 | $19.61 | 8,219 |
| 2024-11-21 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 157 |
| 2024-11-20 | $19.30 | $19.41 | $19.30 | $19.41 | $19.41 | 4,590 |
| 2024-11-19 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2024-11-18 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 5 |
| 2024-11-15 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 35 |
| 2024-11-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 25 |
| 2024-11-13 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 42 |
| 2024-11-12 | $19.32 | $19.32 | $18.00 | $18.00 | $18.00 | 1,026 |
| 2024-11-11 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 1,242 |
| 2024-11-08 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 18 |
| 2024-11-07 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 336 |
| 2024-11-06 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 0 |
| 2024-11-05 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 2 |
| 2024-11-04 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 500 |
| 2024-11-01 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 78 |
| 2024-10-31 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 206 |
| 2024-10-30 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 57 |
| 2024-10-29 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 400 |
| 2024-10-28 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 5 |
| 2024-10-25 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2024-10-24 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 351 |
| 2024-10-23 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 409 |
| 2024-10-22 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 429 |
| 2024-10-21 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 3 |
| 2024-10-18 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2024-10-17 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 82 |
| 2024-10-16 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 1 |
| 2024-10-15 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 85 |
| 2024-10-14 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 40 |
| 2024-10-11 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2024-10-10 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 6 |
| 2024-10-09 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2024-10-08 | $19.90 | $19.90 | $19.85 | $19.85 | $19.85 | 341 |
| 2024-10-07 | $19.50 | $19.75 | $19.50 | $19.75 | $19.75 | 884 |
| 2024-10-04 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 587 |
| 2024-10-03 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 51 |
| 2024-10-02 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 13 |
| 2024-10-01 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 7 |
| 2024-09-30 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 55 |
| 2024-09-27 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 101 |
| 2024-09-26 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 11 |
| 2024-09-25 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 62 |
| 2024-09-24 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2024-09-23 | $18.61 | $18.61 | $17.86 | $17.86 | $17.86 | 1,503 |
| 2024-09-20 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 73 |
| 2024-09-19 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 1 |
| 2024-09-18 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 83 |
| 2024-09-17 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 122 |
| 2024-09-16 | $19.33 | $19.74 | $19.33 | $19.74 | $19.74 | 1,505 |
| 2024-09-13 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 4 |
| 2024-09-12 | $19.04 | $19.51 | $19.04 | $19.51 | $19.51 | 897 |
| 2024-09-11 | $18.33 | $19.02 | $17.89 | $19.02 | $19.02 | 13,037 |
| 2024-09-10 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 13 |
| 2024-09-09 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 105 |
| 2024-09-06 | $19.00 | $19.28 | $19.00 | $19.28 | $19.28 | 2,138 |
| 2024-09-05 | $19.50 | $19.50 | $19.11 | $19.11 | $19.11 | 3,649 |
| 2024-09-04 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 147 |
| 2024-09-03 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 47 |
| 2024-08-30 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 32 |
| 2024-08-29 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 21 |
| 2024-08-28 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 21 |
| 2024-08-27 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 513 |
| 2024-08-26 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 9 |
| 2024-08-23 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 18 |
| 2024-08-22 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 3,061 |
| 2024-08-21 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 300 |
| 2024-08-20 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 151 |
| 2024-08-19 | $16.50 | $17.00 | $16.50 | $17.00 | $17.00 | 938 |
| 2024-08-16 | $16.48 | $16.48 | $16.30 | $16.41 | $16.41 | 2,271 |
| 2024-08-15 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 268 |
| 2024-08-14 | $16.36 | $16.36 | $16.24 | $16.24 | $16.24 | 728 |
| 2024-08-13 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 22 |
| 2024-08-12 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 203 |
| 2024-08-09 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 36 |
| 2024-08-08 | $16.05 | $16.21 | $15.99 | $16.21 | $16.21 | 1,755 |
| 2024-08-07 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 19 |
| 2024-08-06 | $16.11 | $16.29 | $16.01 | $16.08 | $16.08 | 11,398 |
| 2024-08-05 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 216 |
| 2024-08-02 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 11 |
| 2024-08-01 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 16 |
| 2024-07-31 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 29 |
| 2024-07-30 | $16.51 | $16.86 | $16.48 | $16.48 | $16.48 | 1,325 |
| 2024-07-29 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 127 |
| 2024-07-26 | $16.30 | $16.32 | $16.23 | $16.32 | $16.32 | 363 |
| 2024-07-25 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 72 |
| 2024-07-24 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2024-07-23 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 72 |
| 2024-07-22 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 6 |
| 2024-07-19 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 21 |
| 2024-07-18 | $16.14 | $16.14 | $16.05 | $16.05 | $16.05 | 1,159 |
| 2024-07-17 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 652 |
| 2024-07-16 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 12 |
| 2024-07-15 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 179 |
| 2024-07-12 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 126 |
| 2024-07-11 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 94 |
| 2024-07-10 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 10 |
| 2024-07-09 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 73 |
| 2024-07-08 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 180 |
| 2024-07-05 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 278 |
| 2024-07-03 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
| 2024-07-02 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 29 |
| 2024-07-01 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 130 |
| 2024-06-28 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 90 |
| 2024-06-27 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 102 |
| 2024-06-26 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
| 2024-06-25 | $14.81 | $15.00 | $14.64 | $14.64 | $14.64 | 862 |
| 2024-06-24 | $14.50 | $14.50 | $14.40 | $14.40 | $14.40 | 1,159 |
| 2024-06-21 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 150 |
| 2024-06-20 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 776 |
| 2024-06-18 | $14.43 | $14.50 | $14.43 | $14.50 | $14.50 | 810 |
| 2024-06-17 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 120 |
| 2024-06-14 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 306 |
| 2024-06-13 | $14.25 | $14.39 | $14.12 | $14.19 | $14.19 | 2,537 |
| 2024-06-12 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 20 |
| 2024-06-11 | $14.98 | $15.05 | $14.71 | $15.05 | $15.05 | 1,888 |
| 2024-06-10 | $14.86 | $14.86 | $14.39 | $14.39 | $14.39 | 686 |
| 2024-06-07 | $15.10 | $15.10 | $14.91 | $14.91 | $14.91 | 396 |
| 2024-06-06 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 203 |
| 2024-06-05 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 436 |
| 2024-06-04 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 590 |
| 2024-06-03 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 443 |
| 2024-05-31 | $14.73 | $14.93 | $14.64 | $14.64 | $14.64 | 5,325 |
| 2024-05-30 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 995 |
| 2024-05-29 | $14.50 | $14.50 | $14.39 | $14.39 | $14.39 | 1,088 |
| 2024-05-28 | $15.00 | $15.01 | $14.84 | $14.87 | $14.87 | 7,232 |
| 2024-05-24 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 90 |
| 2024-05-23 | $15.70 | $15.70 | $15.13 | $15.13 | $15.13 | 2,271 |
| 2024-05-22 | $15.61 | $15.64 | $15.61 | $15.64 | $15.64 | 1,310 |
| 2024-05-21 | $15.84 | $15.85 | $15.51 | $15.51 | $15.51 | 748 |
| 2024-05-20 | $16.24 | $16.24 | $16.00 | $16.00 | $16.00 | 1,087 |
| 2024-05-17 | $15.90 | $15.90 | $15.48 | $15.53 | $15.53 | 5,584 |
| 2024-05-16 | $15.93 | $16.05 | $15.80 | $15.91 | $15.91 | 47,962 |
| 2024-05-15 | $16.04 | $16.50 | $16.04 | $16.43 | $16.43 | 4,193 |
| 2024-05-14 | $16.90 | $17.05 | $16.90 | $16.97 | $16.97 | 2,750 |
| 2024-05-13 | $19.91 | $19.97 | $19.91 | $19.97 | $19.97 | 16,754 |
| 2024-05-10 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 285 |
| 2024-05-09 | $19.59 | $19.72 | $19.59 | $19.72 | $19.72 | 1,270 |
| 2024-05-08 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 56 |
| 2024-05-07 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 7 |
| 2024-05-06 | $20.23 | $20.25 | $20.23 | $20.25 | $20.25 | 1,248 |
| 2024-05-03 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 152 |
| 2024-05-02 | $19.80 | $19.96 | $19.50 | $19.96 | $19.96 | 1,757 |
| 2024-05-01 | $18.98 | $19.05 | $18.88 | $19.05 | $19.05 | 2,770 |
| 2024-04-30 | $17.75 | $17.80 | $17.70 | $17.71 | $17.71 | 7,831 |
| 2024-04-29 | $17.94 | $18.41 | $17.94 | $18.35 | $18.35 | 4,456 |
| 2024-04-26 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 285 |
| 2024-04-25 | $18.17 | $18.19 | $17.84 | $18.15 | $18.15 | 2,335 |
| 2024-04-24 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 1,656 |
| 2024-04-23 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 217 |
| 2024-04-22 | $18.82 | $18.82 | $18.00 | $18.00 | $18.00 | 562 |
| 2024-04-19 | $17.44 | $17.98 | $17.44 | $17.98 | $17.98 | 310 |
| 2024-04-18 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 372 |
| 2024-04-17 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 1,605 |
| 2024-04-16 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 904 |
| 2024-04-15 | $17.79 | $18.15 | $17.38 | $17.79 | $17.79 | 876 |
| 2024-04-12 | $17.43 | $18.14 | $17.43 | $17.60 | $17.60 | 11,113 |
| 2024-04-11 | $17.83 | $17.84 | $17.83 | $17.84 | $17.84 | 1,292 |
| 2024-04-10 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 226 |
| 2024-04-09 | $17.57 | $18.25 | $17.57 | $18.21 | $18.21 | 5,448 |
| 2024-04-08 | $18.48 | $18.68 | $18.09 | $18.17 | $18.17 | 2,172 |
| 2024-04-05 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 1,066 |
| 2024-04-04 | $18.08 | $18.16 | $17.95 | $18.16 | $18.16 | 1,066 |
| 2024-04-03 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 1,793 |
| 2024-04-02 | $18.50 | $18.96 | $18.50 | $18.96 | $18.96 | 1,793 |
| 2024-04-01 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 177 |
| 2024-03-28 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 269 |
| 2024-03-27 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 42 |
| 2024-03-26 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 116 |
| 2024-03-25 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 510 |
| 2024-03-22 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 11 |
| 2024-03-21 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 2 |
| 2024-03-20 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 271 |
| 2024-03-19 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 278 |
| 2024-03-18 | $21.00 | $21.00 | $20.90 | $20.95 | $20.95 | 1,218 |
| 2024-03-15 | $20.61 | $20.64 | $20.56 | $20.64 | $20.64 | 12,200 |
| 2024-03-14 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-03-13 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 761 |
| 2024-03-12 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 452 |
| 2024-03-11 | $20.22 | $20.22 | $19.75 | $19.75 | $19.75 | 452 |
| 2024-03-08 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 136 |
| 2024-03-07 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 96 |
| 2024-03-06 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 53 |
| 2024-03-05 | $20.50 | $20.50 | $20.26 | $20.26 | $20.26 | 678 |
| 2024-03-04 | $21.50 | $21.50 | $21.06 | $21.14 | $21.14 | 2,979 |
| 2024-03-01 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 68 |
| 2024-02-29 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 192 |
| 2024-02-28 | $20.87 | $21.27 | $20.87 | $21.27 | $21.27 | 457 |
| 2024-02-27 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 63 |
| 2024-02-26 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 157 |
| 2024-02-23 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 148 |
| 2024-02-22 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 10 |
| 2024-02-21 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 2 |
| 2024-02-20 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 350 |
| 2024-02-16 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 138 |
| 2024-02-15 | $22.00 | $22.31 | $22.00 | $22.31 | $22.31 | 324 |
| 2024-02-14 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 573 |
| 2024-02-13 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 255 |
| 2024-02-12 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 30 |
| 2024-02-09 | $21.56 | $21.64 | $21.56 | $21.58 | $21.58 | 3,191 |
| 2024-02-08 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 40 |
| 2024-02-07 | $21.34 | $21.35 | $21.34 | $21.35 | $21.35 | 587 |
| 2024-02-06 | $21.34 | $21.57 | $21.28 | $21.46 | $21.46 | 5,383 |
| 2024-02-05 | $20.08 | $20.66 | $20.08 | $20.56 | $20.56 | 18,745 |
| 2024-02-02 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 8,051 |
| 2024-02-01 | $19.69 | $19.69 | $19.55 | $19.69 | $19.69 | 1,432 |
| 2024-01-31 | $19.78 | $19.80 | $19.78 | $19.80 | $19.80 | 779 |
| 2024-01-30 | $19.60 | $19.60 | $19.28 | $19.60 | $19.60 | 4,120 |
| 2024-01-29 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 1,707 |
| 2024-01-26 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 573 |
| 2024-01-25 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 27 |
| 2024-01-24 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 18 |
| 2024-01-23 | $19.50 | $19.70 | $19.50 | $19.70 | $19.70 | 1,531 |
| 2024-01-22 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 537 |
| 2024-01-19 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 275 |
| 2024-01-18 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 2,932 |
| 2024-01-17 | $19.20 | $19.20 | $19.05 | $19.05 | $19.05 | 2,861 |
| 2024-01-16 | $19.62 | $19.62 | $19.58 | $19.58 | $19.58 | 1,510 |
| 2024-01-12 | $19.95 | $19.95 | $19.80 | $19.87 | $19.87 | 17,123 |
| 2024-01-11 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 50 |
| 2024-01-10 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 324 |
| 2024-01-09 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 2 |
| 2024-01-08 | $18.40 | $18.47 | $18.30 | $18.38 | $18.38 | 1,171 |
| 2024-01-05 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 1,623 |
| 2024-01-04 | $18.41 | $18.41 | $17.73 | $17.73 | $17.73 | 312 |
| 2024-01-03 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 27 |
| 2024-01-02 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 49 |
| 2023-12-29 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 428 |
| 2023-12-28 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 3 |
| 2023-12-27 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 9 |
| 2023-12-26 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 16 |
| 2023-12-22 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 33 |
| 2023-12-21 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 296 |
| 2023-12-20 | $16.60 | $16.92 | $16.50 | $16.59 | $16.59 | 1,507 |
| 2023-12-19 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 39 |
| 2023-12-18 | $16.75 | $16.77 | $16.75 | $16.77 | $16.77 | 3,130 |
| 2023-12-15 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 159 |
| 2023-12-14 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 221 |
| 2023-12-13 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 115 |
| 2023-12-12 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 10 |
| 2023-12-11 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 75 |
| 2023-12-08 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 45 |
| 2023-12-07 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 0 |
| 2023-12-06 | $17.54 | $17.54 | $17.44 | $17.54 | $17.54 | 128 |
| 2023-12-05 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2023-12-04 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 128 |
| 2023-12-01 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 23 |
| 2023-11-30 | $17.40 | $17.40 | $17.31 | $17.31 | $17.31 | 645 |
| 2023-11-29 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 77 |
| 2023-11-28 | $17.48 | $17.52 | $17.48 | $17.52 | $17.52 | 2,882 |
| 2023-11-27 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 1,608 |
| 2023-11-24 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 100 |
| 2023-11-22 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 785 |
| 2023-11-21 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 1 |
| 2023-11-20 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 280 |
| 2023-11-17 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 256 |
| 2023-11-16 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 1 |
| 2023-11-15 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 32 |
| 2023-11-14 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 3 |
| 2023-11-13 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 60 |
| 2023-11-10 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 3 |
| 2023-11-09 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 1 |
| 2023-11-08 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2023-11-07 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 3 |
| 2023-11-06 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 120 |
| 2023-11-03 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 3 |
| 2023-11-02 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 14 |
| 2023-11-01 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 56 |
| 2023-10-31 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 104 |
| 2023-10-30 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 100 |
| 2023-10-27 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 11 |
| 2023-10-26 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 13 |
| 2023-10-25 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 15 |
| 2023-10-24 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 103 |
| 2023-10-23 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 20 |
| 2023-10-20 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 100 |
| 2023-10-19 | $16.99 | $16.99 | $16.03 | $16.03 | $16.03 | 497 |
| 2023-10-18 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 43 |
| 2023-10-17 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 168 |
| 2023-10-16 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 135 |
| 2023-10-13 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 50 |
| 2023-10-12 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 60 |
| 2023-10-11 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 33 |
| 2023-10-10 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 28 |
| 2023-10-09 | $16.66 | $17.73 | $16.66 | $17.73 | $17.73 | 728 |
| 2023-10-06 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 9,058 |
| 2023-10-05 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 17 |
| 2023-10-04 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 7 |
| 2023-10-03 | $16.99 | $17.01 | $16.99 | $17.01 | $17.01 | 294 |
| 2023-10-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 250 |
| 2023-09-29 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 38 |
| 2023-09-28 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 26 |
| 2023-09-27 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 250 |
| 2023-09-26 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 77 |
| 2023-09-25 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 75 |
| 2023-09-22 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 122 |
| 2023-09-21 | $17.25 | $17.40 | $17.25 | $17.40 | $17.40 | 297 |
| 2023-09-20 | $17.50 | $17.50 | $17.35 | $17.35 | $17.35 | 3,954 |
| 2023-09-19 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 97 |
| 2023-09-18 | $17.87 | $17.88 | $17.87 | $17.88 | $17.88 | 715 |
| 2023-09-15 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 235 |
| 2023-09-14 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 480 |
| 2023-09-13 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 82 |
| 2023-09-12 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 66 |
| 2023-09-11 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 90 |
| 2023-09-08 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 441 |
| 2023-09-07 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 187 |
| 2023-09-06 | $18.33 | $18.91 | $18.33 | $18.91 | $18.91 | 1,733 |
| 2023-09-05 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 116 |
| 2023-09-01 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 56 |
| 2023-08-31 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 521 |
| 2023-08-30 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 380 |
| 2023-08-29 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 482 |
| 2023-08-28 | $18.57 | $18.57 | $18.18 | $18.57 | $18.57 | 855 |
| 2023-08-25 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 180 |
| 2023-08-24 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 312 |
| 2023-08-23 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 305 |
| 2023-08-22 | $18.18 | $18.87 | $18.18 | $18.87 | $18.87 | 601 |
| 2023-08-21 | $18.55 | $18.55 | $18.18 | $18.18 | $18.18 | 534 |
| 2023-08-18 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 383 |
| 2023-08-17 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 401 |
| 2023-08-16 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 212 |
| 2023-08-15 | $18.75 | $18.75 | $18.43 | $18.43 | $18.43 | 426 |
| 2023-08-14 | $19.00 | $19.00 | $18.75 | $18.75 | $18.75 | 4,136 |
| 2023-08-11 | $19.42 | $19.42 | $18.75 | $18.75 | $18.75 | 673 |
| 2023-08-10 | $18.96 | $18.96 | $18.95 | $18.95 | $18.95 | 653 |
| 2023-08-09 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 176 |
| 2023-08-08 | $19.89 | $19.89 | $19.27 | $19.27 | $19.27 | 1,760 |
| 2023-08-07 | $19.66 | $19.85 | $19.52 | $19.52 | $19.52 | 28,524 |
| 2023-08-04 | $21.12 | $21.60 | $20.50 | $20.50 | $20.50 | 5,836 |
| 2023-08-03 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1,042 |
| 2023-08-02 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 295 |
| 2023-08-01 | $22.67 | $22.84 | $22.67 | $22.84 | $22.84 | 747 |
| 2023-07-31 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 160 |
| 2023-07-28 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 352 |
| 2023-07-27 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 38 |
| 2023-07-26 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 506 |
| 2023-07-25 | $22.49 | $22.49 | $22.25 | $22.25 | $22.25 | 1,049 |
| 2023-07-24 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 12,358 |
| 2023-07-21 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 12,176 |
| 2023-07-20 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 610 |
| 2023-07-19 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 687 |
| 2023-07-18 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 3,391 |
| 2023-07-17 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 480 |
| 2023-07-14 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 84 |
| 2023-07-13 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 81 |
| 2023-07-12 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 162 |
| 2023-07-11 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 317 |
| 2023-07-10 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 474 |
| 2023-07-07 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 847 |
| 2023-07-06 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 348 |
| 2023-07-05 | $22.00 | $22.69 | $22.00 | $22.69 | $22.69 | 272 |
| 2023-07-03 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 318 |
| 2023-06-30 | $23.05 | $23.05 | $23.00 | $23.05 | $23.05 | 1,411 |
| 2023-06-29 | $23.25 | $23.25 | $23.05 | $23.05 | $23.05 | 3,081 |
| 2023-06-28 | $24.21 | $24.26 | $24.01 | $24.22 | $24.22 | 4,726 |
| 2023-06-27 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 147 |
| 2023-06-26 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 549 |
| 2023-06-23 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-06-22 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 30 |
| 2023-06-21 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 493 |
| 2023-06-20 | $26.47 | $26.47 | $26.39 | $26.43 | $26.43 | 1,225 |
| 2023-06-16 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 1,170 |
| 2023-06-15 | $24.38 | $24.38 | $24.14 | $24.14 | $24.14 | 1,043 |
| 2023-06-14 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 85 |
| 2023-06-13 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 904 |
| 2023-06-12 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 1,054 |
| 2023-06-09 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 848 |
| 2023-06-08 | $22.53 | $23.01 | $22.53 | $23.01 | $23.01 | 1,104 |
| 2023-06-07 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 346 |
| 2023-06-06 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 450 |
| 2023-06-05 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 511 |
| 2023-06-02 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 328 |
| 2023-06-01 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 410 |
| 2023-05-31 | $21.87 | $22.32 | $21.87 | $22.32 | $22.32 | 1,738 |
| 2023-05-30 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 32 |
| 2023-05-26 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 973 |
| 2023-05-25 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 18 |
| 2023-05-24 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
| 2023-05-23 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 115 |
| 2023-05-22 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 12 |
| 2023-05-19 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 67 |
| 2023-05-18 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
| 2023-05-17 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 11 |
| 2023-05-16 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 108 |
| 2023-05-15 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 5 |
| 2023-05-12 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 7,101 |
| 2023-05-11 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 2 |
| 2023-05-10 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 225 |
| 2023-05-09 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 12 |
| 2023-05-08 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 45 |
| 2023-05-05 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 13 |
| 2023-05-04 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 20 |
| 2023-05-03 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2023-05-02 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 17 |
| 2023-05-01 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 64 |
| 2023-04-28 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 44 |
| 2023-04-27 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 292 |
| 2023-04-26 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 310 |
| 2023-04-25 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 1,618 |
| 2023-04-24 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 316 |
| 2023-04-21 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 34 |
| 2023-04-20 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 158 |
| 2023-04-19 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 152 |
| 2023-04-18 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 198 |
| 2023-04-17 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 50 |
| 2023-04-14 | $23.45 | $23.86 | $23.45 | $23.86 | $23.86 | 825 |
| 2023-04-13 | $23.45 | $23.86 | $23.45 | $23.86 | $23.86 | 634 |
| 2023-04-12 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 380 |
| 2023-04-11 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 34 |
| 2023-04-10 | $22.90 | $23.40 | $22.90 | $23.40 | $23.40 | 370 |
| 2023-04-06 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 32 |
| 2023-04-05 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 318 |
| 2023-04-04 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 188 |
| 2023-04-03 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 77 |
| 2023-03-31 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 47 |
| 2023-03-30 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 37 |
| 2023-03-29 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 17 |
| 2023-03-28 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2023-03-27 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 205 |
| 2023-03-24 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
| 2023-03-23 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 193 |
| 2023-03-22 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 5 |
| 2023-03-21 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 189 |
| 2023-03-20 | $23.58 | $23.77 | $23.58 | $23.77 | $23.77 | 888 |
| 2023-03-17 | $23.27 | $23.51 | $23.27 | $23.27 | $23.27 | 1,075 |
| 2023-03-16 | $23.50 | $23.50 | $22.72 | $22.72 | $22.72 | 420 |
| 2023-03-15 | $22.26 | $23.21 | $22.26 | $23.21 | $23.21 | 815 |
| 2023-03-14 | $22.81 | $22.81 | $22.54 | $22.54 | $22.54 | 1,270 |
| 2023-03-13 | $23.36 | $23.36 | $22.28 | $22.28 | $22.28 | 586 |
| 2023-03-10 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 234 |
| 2023-03-09 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 15,712 |
| 2023-03-08 | $23.30 | $23.35 | $23.14 | $23.35 | $23.35 | 2,757 |
| 2023-03-07 | $23.47 | $23.47 | $22.65 | $22.98 | $22.98 | 7,146 |
| 2023-03-06 | $23.08 | $23.42 | $23.08 | $23.42 | $23.42 | 7,031 |
| 2023-03-03 | $22.59 | $22.71 | $22.59 | $22.71 | $22.71 | 4,552 |
| 2023-03-02 | $21.87 | $22.34 | $21.87 | $22.34 | $22.34 | 1,261 |
| 2023-03-01 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 205 |
| 2023-02-28 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 1,190 |
| 2023-02-27 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 1,280 |
| 2023-02-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 257 |
| 2023-02-23 | $22.29 | $22.69 | $22.29 | $22.69 | $22.69 | 711 |
| 2023-02-22 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 203 |
| 2023-02-21 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 237 |
| 2023-02-17 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 161 |
| 2023-02-16 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 286 |
| 2023-02-15 | $23.11 | $23.11 | $22.86 | $22.86 | $22.86 | 589 |
| 2023-02-14 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 310 |
| 2023-02-13 | $23.13 | $23.58 | $23.13 | $23.58 | $23.58 | 631 |
| 2023-02-10 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 66 |
| 2023-02-09 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 3,342 |
| 2023-02-08 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 330 |
| 2023-02-07 | $22.89 | $23.19 | $22.89 | $23.19 | $23.19 | 2,182 |
| 2023-02-06 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 154 |
| 2023-02-03 | $23.78 | $23.78 | $23.30 | $23.30 | $23.30 | 1,476 |
| 2023-02-02 | $23.89 | $23.89 | $23.44 | $23.89 | $23.89 | 10,333 |
| 2023-02-01 | $23.57 | $23.79 | $23.12 | $23.79 | $23.79 | 3,311 |
| 2023-01-31 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 2,882 |
| 2023-01-30 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 1,091 |
| 2023-01-27 | $23.87 | $23.87 | $23.65 | $23.65 | $23.65 | 1,407 |
| 2023-01-26 | $24.28 | $24.28 | $24.09 | $24.09 | $24.09 | 683 |
| 2023-01-25 | $24.06 | $24.13 | $24.06 | $24.13 | $24.13 | 1,075 |
| 2023-01-24 | $23.51 | $23.54 | $23.51 | $23.54 | $23.54 | 13,310 |
| 2023-01-23 | $23.87 | $23.92 | $23.78 | $23.92 | $23.92 | 721 |
| 2023-01-20 | $23.66 | $23.66 | $23.50 | $23.50 | $23.50 | 251 |
| 2023-01-19 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 117 |
| 2023-01-18 | $24.27 | $24.30 | $23.84 | $24.15 | $24.15 | 8,530 |
| 2023-01-17 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 187 |
| 2023-01-13 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 167 |
| 2023-01-12 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 3 |
| 2023-01-11 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 101 |
| 2023-01-10 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 1 |
| 2023-01-09 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 0 |
| 2023-01-06 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 639 |
| 2023-01-05 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 1 |
| 2023-01-04 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 81 |
| 2023-01-03 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 40 |
| 2022-12-30 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2022-12-29 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 2 |
| 2022-12-28 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2022-12-27 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 603 |
| 2022-12-23 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 34 |
| 2022-12-22 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 19 |
| 2022-12-21 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 11 |
| 2022-12-20 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 4 |
| 2022-12-19 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 123 |
| 2022-12-16 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 14 |
| 2022-12-15 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 4 |
| 2022-12-14 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 73 |
| 2022-12-13 | $23.10 | $23.60 | $23.10 | $23.60 | $23.60 | 274 |
| 2022-12-12 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 6 |
| 2022-12-09 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 49 |
| 2022-12-08 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 1 |
| 2022-12-07 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 16 |
| 2022-12-06 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 36 |
| 2022-12-05 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 61 |
| 2022-12-02 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 2 |
| 2022-12-01 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 14 |
| 2022-11-30 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 138 |
| 2022-11-29 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 98 |
| 2022-11-28 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 181 |
| 2022-11-25 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 23 |
| 2022-11-23 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2022-11-22 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 436 |
| 2022-11-21 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2022-11-18 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2022-11-17 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 819 |
| 2022-11-16 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 190 |
| 2022-11-15 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 30 |
| 2022-11-14 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 120 |
| 2022-11-11 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 652 |
| 2022-11-10 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 129 |
| 2022-11-09 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 182 |
| 2022-11-08 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 158 |
| 2022-11-07 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 150 |
| 2022-11-04 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 107 |
| 2022-11-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 23 |
| 2022-11-02 | $22.10 | $23.00 | $22.10 | $23.00 | $23.00 | 245 |
| 2022-11-01 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 46 |
| 2022-10-31 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 808 |
| 2022-10-28 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 5 |
| 2022-10-27 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 248 |
| 2022-10-26 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 11 |
| 2022-10-25 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 334 |
| 2022-10-24 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 183 |
| 2022-10-21 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2022-10-20 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 15 |
| 2022-10-19 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 16 |
| 2022-10-18 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2022-10-17 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 79 |
| 2022-10-14 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 19,066 |
| 2022-10-13 | $21.00 | $22.30 | $21.00 | $22.30 | $22.30 | 602 |
| 2022-10-12 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 1 |
| 2022-10-11 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 1 |
| 2022-10-10 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 5 |
| 2022-10-07 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 31 |
| 2022-10-06 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 12 |
| 2022-10-05 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 1 |
| 2022-10-04 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 816 |
| 2022-10-03 | $21.67 | $21.97 | $21.67 | $21.97 | $21.97 | 1,644 |
| 2022-09-30 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 14 |
| 2022-09-29 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 1 |
| 2022-09-28 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 46 |
| 2022-09-27 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 616 |
| 2022-09-26 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 11 |
| 2022-09-23 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 113 |
| 2022-09-22 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 24 |
| 2022-09-21 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 7 |
| 2022-09-20 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 164 |
| 2022-09-19 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 1 |
| 2022-09-16 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 92 |
| 2022-09-15 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 230 |
| 2022-09-14 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 17,102 |
| 2022-09-13 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 50 |
| 2022-09-12 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 171 |
| 2022-09-09 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 1,985 |
| 2022-09-08 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 9,808 |
| 2022-09-07 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 6 |
| 2022-09-06 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 25,294 |
| 2022-09-02 | $20.91 | $21.60 | $20.91 | $21.60 | $21.60 | 100,294 |
| 2022-09-01 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 425 |
| 2022-08-31 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 96 |
| 2022-08-30 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 134 |
| 2022-08-29 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 213 |
| 2022-08-26 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 745 |
| 2022-08-25 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 172 |
| 2022-08-24 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 159 |
| 2022-08-23 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 102 |
| 2022-08-22 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 34 |
| 2022-08-19 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 18 |
| 2022-08-18 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 156 |
| 2022-08-17 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2022-08-16 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 1,042 |
| 2022-08-15 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 472 |
| 2022-08-12 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 300 |
| 2022-08-11 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 1,310 |
| 2022-08-10 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 2,641 |
| 2022-08-09 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 1,040 |
| 2022-08-08 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2022-08-05 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 49 |
| 2022-08-04 | $21.80 | $22.11 | $21.80 | $21.80 | $21.80 | 16,642 |
| 2022-08-03 | $21.47 | $21.86 | $21.47 | $21.86 | $21.86 | 6,513 |
| 2022-08-02 | $21.98 | $22.69 | $21.98 | $22.69 | $22.69 | 2,809 |
| 2022-08-01 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 1 |
| 2022-07-29 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 51 |
| 2022-07-28 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2022-07-27 | $22.01 | $22.73 | $22.01 | $22.73 | $22.73 | 718 |
| 2022-07-26 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 166 |
| 2022-07-25 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 247 |
| 2022-07-22 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 0 |
| 2022-07-21 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 87 |
| 2022-07-20 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 728 |
| 2022-07-19 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 6 |
| 2022-07-18 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 6,746 |
| 2022-07-15 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 209 |
| 2022-07-14 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 320 |
| 2022-07-13 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 249 |
| 2022-07-12 | $22.03 | $22.74 | $22.03 | $22.74 | $22.74 | 488 |
| 2022-07-11 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 2 |
| 2022-07-08 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 288 |
| 2022-07-07 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 45 |
| 2022-07-06 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 1,537 |
| 2022-07-05 | $22.40 | $22.60 | $22.40 | $22.60 | $22.60 | 3,437 |
| 2022-07-01 | $21.27 | $21.97 | $21.27 | $21.97 | $21.97 | 890 |
| 2022-06-30 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 108 |
| 2022-06-29 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 19,892 |
| 2022-06-28 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 11,011 |
| 2022-06-27 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 158 |
| 2022-06-24 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 628 |
| 2022-06-23 | $21.61 | $21.61 | $21.42 | $21.42 | $21.42 | 900 |
| 2022-06-22 | $21.78 | $21.78 | $21.70 | $21.70 | $21.70 | 624 |
| 2022-06-21 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 22,136 |
| 2022-06-17 | $21.33 | $21.49 | $21.28 | $21.39 | $21.39 | 5,283 |
| 2022-06-16 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 29 |
| 2022-06-15 | $22.04 | $22.04 | $20.74 | $20.74 | $20.74 | 12,047 |
| 2022-06-14 | $22.30 | $22.30 | $21.26 | $21.26 | $21.26 | 8,433 |
| 2022-06-13 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 1,183 |
| 2022-06-10 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 51 |
| 2022-06-09 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 306 |
| 2022-06-08 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 30,176 |
| 2022-06-07 | $23.49 | $23.69 | $23.49 | $23.69 | $23.69 | 25,653 |
| 2022-06-06 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 141 |
| 2022-06-03 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 172 |
| 2022-06-02 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 34 |
| 2022-06-01 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 1 |
| 2022-05-31 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 335 |
| 2022-05-27 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 230 |
| 2022-05-26 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 182 |
| 2022-05-25 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 105 |
| 2022-05-24 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 42 |
| 2022-05-23 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 85 |
| 2022-05-20 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 27 |
| 2022-05-19 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 18 |
| 2022-05-18 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 0 |
| 2022-05-17 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 23 |
| 2022-05-16 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 15 |
| 2022-05-13 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 3,003 |
| 2022-05-12 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 227 |
| 2022-05-11 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 533 |
| 2022-05-10 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 377 |
| 2022-05-09 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 393 |
| 2022-05-06 | $19.88 | $20.03 | $19.88 | $20.03 | $20.03 | 220 |
| 2022-05-05 | $20.00 | $20.99 | $20.00 | $20.52 | $20.52 | 982 |
| 2022-05-04 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 793 |
| 2022-05-03 | $20.00 | $20.74 | $20.00 | $20.74 | $20.74 | 255 |
| 2022-05-02 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 7,600 |
| 2022-04-29 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 5 |
| 2022-04-28 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 19 |
| 2022-04-27 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 2 |
| 2022-04-26 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 11 |
| 2022-04-25 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 11 |
| 2022-04-22 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 1 |
| 2022-04-21 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 139 |
| 2022-04-20 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 66 |
| 2022-04-19 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 66 |
| 2022-04-18 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 28 |
| 2022-04-14 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 423 |
| 2022-04-13 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2022-04-12 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2022-04-11 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 13 |
| 2022-04-08 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 97 |
| 2022-04-07 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 7 |
| 2022-04-06 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 1 |
| 2022-04-05 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 41 |
| 2022-04-04 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 7 |
| 2022-04-01 | $22.82 | $23.25 | $22.82 | $23.25 | $23.25 | 20,012 |
| 2022-03-31 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 1 |
| 2022-03-30 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 173 |
| 2022-03-29 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 60 |
| 2022-03-28 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 20 |
| 2022-03-25 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2022-03-24 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 36 |
| 2022-03-23 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 306 |
| 2022-03-22 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2022-03-21 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 3 |
| 2022-03-18 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 3 |
| 2022-03-17 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 25 |
| 2022-03-16 | $23.00 | $23.66 | $23.00 | $23.66 | $23.66 | 470 |
| 2022-03-15 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 113 |
| 2022-03-14 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 184 |
| 2022-03-11 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 143 |
| 2022-03-10 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 219 |
| 2022-03-09 | $23.80 | $23.82 | $23.80 | $23.82 | $23.82 | 504 |
| 2022-03-08 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 86 |
| 2022-03-07 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 608 |
| 2022-03-04 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 2,097 |
| 2022-03-03 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2022-03-02 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 783 |
| 2022-03-01 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 81 |
| 2022-02-28 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 573 |
| 2022-02-25 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 105 |
| 2022-02-24 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 191 |
| 2022-02-23 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 36 |
| 2022-02-22 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 427 |
| 2022-02-18 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 232 |
| 2022-02-17 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 1 |
| 2022-02-16 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 7 |
| 2022-02-15 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 88 |
| 2022-02-14 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 71 |
| 2022-02-11 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 32 |
| 2022-02-10 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 276 |
| 2022-02-09 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 161 |
| 2022-02-08 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 170 |
| 2022-02-07 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 463 |
| 2022-02-04 | $25.75 | $26.00 | $25.75 | $25.90 | $25.90 | 1,892 |
| 2022-02-03 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 564 |
| 2022-02-02 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 272 |
| 2022-02-01 | $25.45 | $25.45 | $24.15 | $24.15 | $24.15 | 1,924 |
| 2022-01-31 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 948 |
| 2022-01-28 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 234 |
| 2022-01-27 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 137 |
| 2022-01-26 | $25.00 | $25.01 | $24.79 | $24.79 | $24.79 | 1,115 |
| 2022-01-25 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 5,292 |
| 2022-01-24 | $24.90 | $24.90 | $24.15 | $24.15 | $24.15 | 1,399 |
| 2022-01-21 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 1 |
| 2022-01-20 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 133 |
| 2022-01-19 | $25.06 | $25.06 | $24.10 | $25.06 | $25.06 | 2,824 |
| 2022-01-18 | $23.50 | $25.06 | $23.50 | $25.06 | $25.06 | 2,824 |
| 2022-01-14 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 551 |
| 2022-01-13 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 115 |
| 2022-01-12 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 416 |
| 2022-01-11 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 96 |
| 2022-01-10 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 40 |
| 2022-01-07 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 0 |
| 2022-01-06 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 3 |
| 2022-01-05 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 13 |
| 2022-01-04 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 251 |
| 2022-01-03 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 142 |
| 2021-12-31 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 29 |
| 2021-12-30 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 24 |
| 2021-12-29 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 109 |
| 2021-12-28 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 2 |
| 2021-12-27 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 263 |
| 2021-12-23 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 85 |
| 2021-12-22 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 17 |
| 2021-12-21 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 0 |
| 2021-12-20 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 0 |
| 2021-12-17 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 1 |
| 2021-12-16 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 4 |
| 2021-12-15 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 570 |
| 2021-12-14 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 0 |
| 2021-12-13 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 6 |
| 2021-12-10 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 0 |
| 2021-12-09 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 0 |
| 2021-12-08 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 54,773 |
| 2021-12-07 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2021-12-06 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 31 |
| 2021-12-03 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 10 |
| 2021-12-02 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 17 |
| 2021-12-01 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 2 |
| 2021-11-30 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 2 |
| 2021-11-29 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 8 |
| 2021-11-26 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 223 |
| 2021-11-24 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 31 |
| 2021-11-23 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 30 |
| 2021-11-22 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 4 |
| 2021-11-19 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 0 |
| 2021-11-18 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 0 |
| 2021-11-17 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 54 |
| 2021-11-16 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 68 |
| 2021-11-15 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 44 |
| 2021-11-12 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 0 |
| 2021-11-11 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 0 |
| 2021-11-10 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 0 |
| 2021-11-09 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 2 |
| 2021-11-08 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 22 |
| 2021-11-05 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 79 |
| 2021-11-04 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 450 |
| 2021-11-03 | $29.01 | $29.01 | $27.30 | $27.30 | $27.30 | 200 |
| 2021-11-02 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 68 |
| 2021-11-01 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 68 |
| 2021-10-29 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 11 |
| 2021-10-28 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 1 |
| 2021-10-27 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 8,905 |
| 2021-10-26 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 8,353 |
| 2021-10-25 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 2 |
| 2021-10-22 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 127 |
| 2021-10-21 | $26.30 | $26.37 | $26.25 | $26.37 | $26.37 | 14,272 |
| 2021-10-20 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 115 |
| 2021-10-19 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 33 |
| 2021-10-18 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 5,306 |
| 2021-10-15 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 14 |
| 2021-10-14 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 4 |
| 2021-10-13 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 51 |
| 2021-10-12 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 1 |
| 2021-10-11 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 29 |
| 2021-10-08 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 4,792 |
| 2021-10-07 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2021-10-06 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 69 |
| 2021-10-05 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 70 |
| 2021-10-04 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2021-10-01 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 18 |
| 2021-09-30 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2021-09-29 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 11 |
| 2021-09-28 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2021-09-27 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 40 |
| 2021-09-24 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 1 |
| 2021-09-23 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 1,600 |
| 2021-09-22 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 63 |
| 2021-09-21 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 0 |
| 2021-09-20 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 0 |
| 2021-09-17 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 15 |
| 2021-09-16 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 2 |
| 2021-09-15 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 0 |
| 2021-09-14 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 145 |
| 2021-09-13 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 2 |
| 2021-09-10 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 95 |
| 2021-09-09 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 32 |
| 2021-09-08 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 53 |
| 2021-09-07 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 7 |
| 2021-09-03 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 0 |
| 2021-09-02 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 290 |
| 2021-09-01 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 8 |
| 2021-08-31 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 171 |
| 2021-08-30 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 5 |
| 2021-08-27 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 0 |
| 2021-08-26 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 3 |
| 2021-08-25 | $29.85 | $29.85 | $29.69 | $29.69 | $29.69 | 487 |
| 2021-08-24 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 0 |
| 2021-08-23 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 18 |
| 2021-08-20 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 104 |
| 2021-08-19 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 136 |
| 2021-08-18 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 132 |
| 2021-08-17 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 1 |
| 2021-08-16 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2021-08-13 | $28.49 | $28.50 | $28.49 | $28.50 | $28.50 | 309 |
| 2021-08-12 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 13 |
| 2021-08-11 | $28.50 | $28.83 | $28.50 | $28.83 | $28.83 | 253 |
| 2021-08-10 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 281 |
| 2021-08-09 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 792 |
| 2021-08-06 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2021-08-05 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 2,127 |
| 2021-08-04 | $27.70 | $27.70 | $26.70 | $26.70 | $26.70 | 439 |
| 2021-08-03 | $27.80 | $27.80 | $27.70 | $27.70 | $27.70 | 361 |
| 2021-08-02 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 62 |
| 2021-07-30 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 1,705 |
| 2021-07-29 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 134 |
| 2021-07-28 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 120 |
| 2021-07-27 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2021-07-26 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 103 |
| 2021-07-23 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 730 |
| 2021-07-22 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 0 |
| 2021-07-21 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 0 |
| 2021-07-20 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 292 |
| 2021-07-19 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 331 |
| 2021-07-16 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 37 |
| 2021-07-15 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 545 |
| 2021-07-14 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 300 |
| 2021-07-13 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2021-07-12 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 10 |
| 2021-07-09 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 442 |
| 2021-07-08 | $23.49 | $23.85 | $23.49 | $23.85 | $23.85 | 249 |
| 2021-07-07 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 236 |
| 2021-07-06 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 0 |
| 2021-07-02 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 56 |
| 2021-07-01 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 32 |
| 2021-06-30 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 500 |
| 2021-06-29 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 21 |
| 2021-06-28 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 29 |
| 2021-06-25 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 303 |
| 2021-06-24 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 243 |
| 2021-06-23 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1 |
| 2021-06-22 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 19 |
| 2021-06-21 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 240 |
| 2021-06-18 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 112 |
| 2021-06-17 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 35 |
| 2021-06-16 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 88 |
| 2021-06-15 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 35 |
| 2021-06-14 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 5 |
| 2021-06-11 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
| 2021-06-10 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 3 |
| 2021-06-09 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 593 |
| 2021-06-08 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 28 |
| 2021-06-07 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 544 |
| 2021-06-04 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 39 |
| 2021-06-03 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 48 |
| 2021-06-02 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 20,204 |
| 2021-06-01 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 11 |
| 2021-05-28 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 2 |
| 2021-05-27 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 7 |
| 2021-05-26 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 2 |
| 2021-05-25 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 6 |
| 2021-05-24 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 83 |
| 2021-05-21 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 100 |
| 2021-05-20 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 85 |
| 2021-05-19 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 105 |
| 2021-05-18 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 3 |
| 2021-05-17 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 83 |
| 2021-05-14 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 7 |
| 2021-05-13 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 35 |
| 2021-05-12 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 103 |
| 2021-05-11 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 11 |
| 2021-05-10 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 84 |
| 2021-05-07 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 32 |
| 2021-05-06 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 10,042 |
| 2021-05-05 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 5 |
| 2021-05-04 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 46 |
| 2021-05-03 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 194 |
| 2021-04-30 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 5 |
| 2021-04-29 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 26 |
| 2021-04-28 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 103 |
| 2021-04-27 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 551 |
| 2021-04-26 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 1,914 |
| 2021-04-23 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 32 |
| 2021-04-22 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 199 |
| 2021-04-21 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 40 |
| 2021-04-20 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 262 |
| 2021-04-19 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 579 |
| 2021-04-16 | $30.80 | $30.80 | $30.29 | $30.29 | $30.29 | 4,511 |
| 2021-04-15 | $28.63 | $29.25 | $28.63 | $29.25 | $29.25 | 34,752 |
| 2021-04-14 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 18 |
| 2021-04-13 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 0 |
| 2021-04-12 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 168 |
| 2021-04-09 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 162 |
| 2021-04-08 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 24 |
| 2021-04-07 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 38 |
| 2021-04-06 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 410 |
| 2021-04-05 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 1,370 |
| 2021-04-01 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 11 |
| 2021-03-31 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 2 |
| 2021-03-30 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 876 |
| 2021-03-29 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 264 |
| 2021-03-26 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 2 |
| 2021-03-25 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 61 |
| 2021-03-24 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 18 |
| 2021-03-23 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 45 |
| 2021-03-22 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 10,613 |
| 2021-03-19 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 9 |
| 2021-03-18 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 13 |
| 2021-03-17 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 12 |
| 2021-03-16 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 130 |
| 2021-03-15 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 18 |
| 2021-03-12 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 64 |
| 2021-03-11 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 28 |
| 2021-03-10 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 4 |
| 2021-03-09 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 61 |
| 2021-03-08 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 27 |
| 2021-03-05 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 103 |
| 2021-03-04 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 98 |
| 2021-03-03 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 11 |
| 2021-03-02 | $29.66 | $29.66 | $28.01 | $28.01 | $28.01 | 670 |
| 2021-03-01 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 104 |
| 2021-02-26 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 59 |
| 2021-02-25 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 24 |
| 2021-02-24 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 24 |
| 2021-02-23 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 27 |
| 2021-02-22 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 4 |
| 2021-02-19 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 4 |
| 2021-02-18 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 45 |
| 2021-02-17 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 45 |
| 2021-02-16 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 23 |
| 2021-02-12 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 18,462 |
| 2021-02-11 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 35 |
| 2021-02-10 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 2 |
| 2021-02-09 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 2 |
| 2021-02-08 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 11 |
| 2021-02-05 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 44 |
| 2021-02-04 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 430 |
| 2021-02-03 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 111 |
| 2021-02-02 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 40 |
| 2021-02-01 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 3 |
| 2021-01-29 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 75 |
| 2021-01-28 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 2,615 |
| 2021-01-27 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 24 |
| 2021-01-26 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 5 |
| 2021-01-25 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 76 |
| 2021-01-22 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 2 |
| 2021-01-21 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 211 |
| 2021-01-20 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 45 |
| 2021-01-19 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 26 |
| 2021-01-15 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 107 |
| 2021-01-14 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 12 |
| 2021-01-13 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2021-01-12 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 12 |
| 2021-01-11 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 2 |
| 2021-01-08 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 3 |
| 2021-01-07 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 6 |
| 2021-01-06 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 35 |
| 2021-01-05 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 20 |
| 2021-01-04 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 12 |
| 2020-12-31 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 109 |
| 2020-12-30 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 26 |
| 2020-12-29 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 1 |
| 2020-12-28 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 10 |
| 2020-12-24 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 3 |
| 2020-12-23 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 10 |
| 2020-12-22 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 14 |
| 2020-12-21 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 0 |
| 2020-12-18 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 13 |
| 2020-12-17 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 0 |
| 2020-12-16 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 2 |
| 2020-12-15 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 30 |
| 2020-12-14 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 24 |
| 2020-12-11 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 0 |
| 2020-12-10 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 1 |
| 2020-12-09 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 1 |
| 2020-12-08 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 0 |
| 2020-12-07 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 0 |
| 2020-12-04 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 76 |
| 2020-12-03 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 0 |
| 2020-12-02 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 15 |
| 2020-12-01 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 19 |
| 2020-11-30 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 197 |
| 2020-11-27 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 0 |
| 2020-11-25 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 147 |
| 2020-11-24 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 7 |
| 2020-11-23 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 42 |
| 2020-11-20 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 54 |
| 2020-11-19 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 3 |
| 2020-11-18 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 0 |
| 2020-11-17 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 34 |
| 2020-11-16 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 144 |
| 2020-11-13 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 2 |
| 2020-11-12 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2020-11-11 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 36 |
| 2020-11-10 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2020-11-09 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 31 |
| 2020-11-06 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2020-11-05 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 1 |
| 2020-11-04 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2020-11-03 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 1 |
| 2020-11-02 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 38 |
| 2020-10-30 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 10 |
| 2020-10-29 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2020-10-28 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 38 |
| 2020-10-27 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2020-10-26 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2020-10-23 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2020-10-22 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 16 |
| 2020-10-21 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2020-10-20 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2020-10-19 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2020-10-16 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2020-10-15 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2020-10-14 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2020-10-13 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 34 |
| 2020-10-12 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 100 |
| 2020-10-09 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 3 |
| 2020-10-08 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 0 |
| 2020-10-07 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 0 |
| 2020-10-06 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 0 |
| 2020-10-05 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 1 |
| 2020-10-02 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 2 |
| 2020-10-01 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 1 |
| 2020-09-30 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 2 |
| 2020-09-29 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 0 |
| 2020-09-28 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 1 |
| 2020-09-25 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 0 |
| 2020-09-24 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 0 |
| 2020-09-23 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 0 |
| 2020-09-22 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 7 |
| 2020-09-21 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 9 |
| 2020-09-18 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 0 |
| 2020-09-17 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 2 |
| 2020-09-16 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 0 |
| 2020-09-15 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 0 |
| 2020-09-14 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 0 |
| 2020-09-11 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 10 |
| 2020-09-10 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 0 |
| 2020-09-09 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 0 |
| 2020-09-08 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 0 |
| 2020-09-04 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 0 |
| 2020-09-03 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 1 |
| 2020-09-02 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 88 |
| 2020-09-01 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 0 |
| 2020-08-31 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 0 |
| 2020-08-28 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 0 |
| 2020-08-27 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 0 |
| 2020-08-26 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 0 |
| 2020-08-25 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 0 |
| 2020-08-24 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 40 |
| 2020-08-21 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 90 |
| 2020-08-20 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 3 |
| 2020-08-19 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 3 |
| 2020-08-18 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 124 |
| 2020-08-17 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 8 |
| 2020-08-14 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 20 |
| 2020-08-13 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 1 |
| 2020-08-12 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 628 |
| 2020-08-11 | $30.61 | $30.61 | $30.41 | $30.41 | $30.41 | 703 |
| 2020-08-10 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 0 |
| 2020-08-07 | $32.00 | $32.58 | $32.00 | $32.38 | $32.38 | 849 |
| 2020-08-06 | $30.75 | $32.35 | $30.75 | $32.35 | $32.35 | 753 |
| 2020-08-05 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2020-08-04 | $27.50 | $28.00 | $27.50 | $28.00 | $28.00 | 400 |
| 2020-08-03 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 33 |
| 2020-07-31 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 21 |
| 2020-07-30 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2020-07-29 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2020-07-28 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2020-07-27 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 51 |
| 2020-07-24 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2020-07-23 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 50 |
| 2020-07-22 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2020-07-21 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 50 |
| 2020-07-20 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 10 |
| 2020-07-15 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 50 |
| 2020-07-14 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2020-07-10 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2020-07-08 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 6,300 |
| 2020-07-06 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 100 |
| 2020-07-01 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 8 |
| 2020-06-30 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 20 |
| 2020-06-29 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 4 |
| 2020-06-26 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 100 |
| 2020-06-24 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 42 |
| 2020-06-23 | $26.00 | $26.29 | $26.00 | $26.29 | $26.29 | 502 |
| 2020-06-18 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 15 |
| 2020-06-17 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 202 |
| 2020-06-16 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1 |
| 2020-06-15 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,350 |
| 2020-06-09 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 45 |
| 2020-06-08 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 4 |
| 2020-06-04 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 2 |
| 2020-06-03 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 5 |
| 2020-06-02 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 10 |
| 2020-06-01 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 51 |
| 2020-05-29 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 20 |
| 2020-05-28 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 88 |
| 2020-05-27 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 2 |
| 2020-05-26 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 8 |
| 2020-05-22 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 8 |
| 2020-05-20 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 88 |
| 2020-05-18 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 1 |
| 2020-05-13 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 1,042 |
| 2020-05-12 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1,150 |
| 2020-05-11 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 545 |
| 2020-05-08 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 11 |
| 2020-05-07 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 43 |
| 2020-05-05 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 4 |
| 2020-05-01 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 2 |
| 2020-04-30 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 204 |
| 2020-04-28 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 5 |
| 2020-04-27 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 2 |
| 2020-04-24 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 84 |
| 2020-04-23 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 330 |
| 2020-04-22 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 9 |
| 2020-04-21 | $22.50 | $22.50 | $21.70 | $21.75 | $21.75 | 589 |
| 2020-04-20 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 124 |
| 2020-04-17 | $23.40 | $23.40 | $23.25 | $23.25 | $23.25 | 424 |
| 2020-04-16 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 9 |
| 2020-04-14 | $24.00 | $24.00 | $23.75 | $23.75 | $23.75 | 320 |
| 2020-04-13 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 22 |
| 2020-04-09 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 79 |
| 2020-04-08 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 150 |
| 2020-04-06 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 1 |
| 2020-04-03 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 300 |
| 2020-04-02 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 161 |
| 2020-04-01 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 68 |
| 2020-03-31 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 100 |
| 2020-03-30 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 55 |
| 2020-03-27 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 120 |
| 2020-03-25 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 507 |
| 2020-03-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 455 |
| 2020-03-23 | $21.50 | $21.70 | $21.50 | $21.70 | $21.70 | 565 |
| 2020-03-20 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 219 |
| 2020-03-19 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 1 |
| 2020-03-18 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 40 |
| 2020-03-17 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 1 |
| 2020-03-16 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 24 |
| 2020-03-13 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 114 |
| 2020-03-12 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 260 |
| 2020-03-11 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 301 |
| 2020-03-10 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 15 |
| 2020-03-09 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 9 |
| 2020-03-05 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 58 |
| 2020-03-04 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 316 |
| 2020-03-03 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 145 |
| 2020-03-02 | $21.66 | $21.86 | $21.66 | $21.86 | $21.86 | 424 |
| 2020-02-28 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 50 |
| 2020-02-27 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 200 |
| 2020-02-26 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 299 |
| 2020-02-21 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 2 |
| 2020-02-19 | $22.56 | $22.56 | $22.21 | $22.21 | $22.21 | 300 |
| 2020-02-18 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 16 |
| 2020-02-14 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 4 |
| 2020-02-13 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 215 |
| 2020-02-12 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 220 |
| 2020-02-11 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 101 |
| 2020-02-10 | $23.96 | $23.96 | $23.58 | $23.58 | $23.58 | 1,600 |
| 2020-02-07 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 100 |
| 2020-02-06 | $23.65 | $24.05 | $23.65 | $24.05 | $24.05 | 474 |
| 2020-02-05 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 102 |
| 2020-02-04 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 2 |
| 2020-01-31 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 1 |
| 2020-01-30 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 10 |
| 2020-01-28 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 50 |
| 2020-01-21 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 20 |
| 2020-01-17 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 160 |
| 2020-01-15 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 201 |
| 2020-01-14 | $25.52 | $25.52 | $25.03 | $25.03 | $25.03 | 312 |
| 2020-01-13 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 214 |
| 2020-01-08 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 150 |
| 2020-01-07 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 4 |
| 2020-01-06 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 22 |
| 2019-12-30 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 150 |
| 2019-12-26 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 150 |
| 2019-12-24 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 400 |
| 2019-12-16 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 100 |
| 2019-12-13 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 100 |
| 2019-12-12 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 108 |
| 2019-12-11 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 100 |
| 2019-12-09 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 10 |
| 2019-12-04 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 11 |
| 2019-12-02 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 60 |
| 2019-11-26 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 2 |
| 2019-11-25 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 61 |
| 2019-11-11 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 100 |
| 2019-11-08 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 2 |
| 2019-10-30 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 10 |
| 2019-10-29 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 4 |
| 2019-10-21 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 4 |
| 2019-10-09 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 30 |
| 2019-10-08 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 5 |
| 2019-10-07 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 15 |
| 2019-10-04 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 100 |
| 2019-09-30 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 2 |
| 2019-09-24 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 10 |
| 2019-09-19 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 87 |
| 2019-09-17 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 5 |
| 2019-09-16 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 200 |
| 2019-09-12 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 13 |
| 2019-09-11 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 35 |
| 2019-09-09 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 50 |
| 2019-09-03 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 100 |
| 2019-08-30 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 100 |
| 2019-08-28 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 10 |
| 2019-08-27 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 5 |
| 2019-08-23 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 100 |
| 2019-08-16 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 74 |
| 2019-08-15 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 33 |
| 2019-08-09 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 22 |
| 2019-08-07 | $19.00 | $19.05 | $19.00 | $19.05 | $19.05 | 376 |
| 2019-08-06 | $18.35 | $18.80 | $18.28 | $18.65 | $18.65 | 947 |
| 2019-08-01 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 8 |
| 2019-07-30 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 5 |
| 2019-07-29 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 56 |
| 2019-07-25 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 20 |
| 2019-07-24 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 102 |
| 2019-07-23 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 94 |
| 2019-07-22 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 6 |
| 2019-07-18 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 5 |
| 2019-07-16 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 5 |
| 2019-07-15 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 15 |
| 2019-07-12 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 30 |
| 2019-07-11 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 4 |
| 2019-07-10 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 388 |
| 2019-06-27 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 50 |
| 2019-06-24 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 200 |
| 2019-06-20 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 5 |
| 2019-06-19 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 110 |
| 2019-06-18 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 400 |
| 2019-06-17 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 50 |
| 2019-06-14 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 1,070 |
| 2019-06-13 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 327 |
| 2019-06-12 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 71 |
| 2019-06-11 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 30 |
| 2019-06-10 | $17.75 | $18.18 | $17.75 | $18.18 | $18.18 | 281 |
| 2019-06-06 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 300 |
| 2019-06-05 | $18.57 | $18.57 | $18.37 | $18.57 | $18.57 | 2,501 |
| 2019-06-03 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 1,302 |
| 2019-05-24 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 207 |
| 2019-05-22 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 150 |
| 2019-05-15 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 1 |
| 2019-05-13 | $16.06 | $16.10 | $16.05 | $16.05 | $16.05 | 927 |
| 2019-05-10 | $16.65 | $16.65 | $16.60 | $16.60 | $16.60 | 1,011 |
| 2019-05-08 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 13 |
| 2019-05-02 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 10 |
| 2019-04-30 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 100 |
| 2019-04-25 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 25 |
| 2019-04-22 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 400 |
| 2019-04-17 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 290 |
| 2019-04-16 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 125 |
| 2019-04-15 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 4,053 |
| 2019-04-11 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 30 |
| 2019-04-05 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 5 |
| 2019-04-03 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 145 |
| 2019-03-26 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 5 |
| 2019-03-25 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 3 |
| 2019-03-22 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 109 |
| 2019-03-19 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 16 |
| 2019-03-15 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 2 |
| 2019-03-04 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 25 |
| 2019-02-28 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 47 |
| 2019-02-21 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 4,053 |
| 2019-02-15 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 10 |
| 2019-02-13 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 2 |
| 2019-02-12 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 132 |
| 2019-02-11 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 6 |
| 2019-02-08 | $14.38 | $14.44 | $14.38 | $14.38 | $14.38 | 1,000 |
| 2019-02-06 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 5 |
| 2019-02-01 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 25 |
| 2019-01-31 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 2 |
| 2019-01-29 | $16.28 | $16.83 | $16.28 | $16.60 | $16.60 | 2,045 |
| 2019-01-25 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 31 |
| 2019-01-23 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 18 |
| 2019-01-22 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 220 |
| 2019-01-18 | $16.04 | $16.04 | $15.90 | $15.90 | $15.90 | 350 |
| 2019-01-17 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 178 |
| 2019-01-16 | $15.36 | $15.42 | $15.14 | $15.42 | $15.42 | 412 |
| 2019-01-15 | $15.71 | $15.71 | $15.65 | $15.65 | $15.65 | 348 |
| 2019-01-14 | $14.69 | $15.32 | $14.69 | $15.32 | $15.32 | 853 |
| 2019-01-02 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 300 |
| 2018-12-31 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 2 |
| 2018-12-28 | $13.22 | $13.76 | $13.22 | $13.74 | $13.74 | 700 |
| 2018-12-14 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 164 |
| 2018-12-13 | $14.31 | $14.31 | $14.00 | $14.00 | $14.00 | 200 |
| 2018-12-12 | $14.84 | $14.84 | $14.56 | $14.56 | $14.56 | 300 |
| 2018-12-11 | $14.31 | $14.31 | $14.02 | $14.02 | $14.02 | 507 |
| 2018-12-06 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 84 |
| 2018-11-28 | $15.83 | $15.83 | $15.59 | $15.59 | $15.59 | 500 |
| 2018-11-23 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 47 |
| 2018-11-21 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 40 |
| 2018-11-20 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 108 |
| 2018-11-13 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 5 |
| 2018-11-09 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 100 |
| 2018-11-08 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 125 |
| 2018-11-07 | $17.90 | $18.38 | $17.90 | $18.38 | $18.38 | 523 |
| 2018-11-06 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 507 |
| 2018-11-02 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 185 |
| 2018-11-01 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 150 |
| 2018-10-29 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 4 |
| 2018-10-26 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 4 |
| 2018-10-23 | $18.04 | $18.74 | $18.04 | $18.74 | $18.74 | 4,585 |
| 2018-10-18 | $19.06 | $19.06 | $19.04 | $19.04 | $19.04 | 300 |
| 2018-10-16 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 100 |
| 2018-10-15 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 15 |
| 2018-10-12 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 115 |
| 2018-10-10 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 2,000 |
| 2018-10-08 | $19.11 | $19.59 | $19.06 | $19.06 | $19.06 | 552 |
| 2018-10-05 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 300 |
| 2018-10-04 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 28 |
| 2018-10-03 | $19.25 | $19.75 | $19.25 | $19.75 | $19.75 | 2,200 |
| 2018-10-02 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 3 |
| 2018-10-01 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 6 |
| 2018-09-28 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 419 |
| 2018-09-27 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 154 |
| 2018-09-26 | $20.27 | $20.76 | $20.27 | $20.76 | $20.76 | 1,014 |
| 2018-09-25 | $20.59 | $20.92 | $20.59 | $20.59 | $20.59 | 1,652 |
| 2018-09-21 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 302 |
| 2018-09-18 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 40 |
| 2018-09-14 | $21.24 | $21.24 | $21.13 | $21.13 | $21.13 | 200 |
| 2018-09-12 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1 |
| 2018-09-04 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 2 |
| 2018-08-31 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 200 |
| 2018-08-30 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 200 |
| 2018-08-24 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 170 |
| 2018-08-23 | $21.40 | $21.40 | $21.00 | $21.00 | $21.00 | 1,810 |
| 2018-08-17 | $21.02 | $21.02 | $20.75 | $20.75 | $20.75 | 630 |
| 2018-08-15 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 23 |
| 2018-08-08 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 168 |
| 2018-08-07 | $23.34 | $23.34 | $22.70 | $22.70 | $22.70 | 700 |
| 2018-08-06 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 30 |
| 2018-08-03 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 44 |
| 2018-07-31 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 100 |
| 2018-07-27 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 20 |
| 2018-07-25 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 95 |
| 2018-07-18 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 1 |
| 2018-07-11 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 3 |
| 2018-07-09 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 200 |
| 2018-06-28 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 1 |
| 2018-06-20 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 29 |
| 2018-06-19 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 58 |
| 2018-06-14 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 5 |
| 2018-06-12 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 36 |
| 2018-06-11 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 10 |
| 2018-06-06 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 43 |
| 2018-06-05 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 62 |
| 2018-06-04 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 19 |
| 2018-05-29 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 202 |
| 2018-05-15 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 40 |
| 2018-05-14 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 164 |
| 2018-05-11 | $22.38 | $22.38 | $22.30 | $22.30 | $22.30 | 400 |
| 2018-04-27 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 3 |
| 2018-04-23 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 3 |
| 2018-04-17 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 200 |
| 2018-04-12 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 190 |
| 2018-04-10 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 160 |
| 2018-04-06 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 100 |
| 2018-04-05 | $22.26 | $22.26 | $22.19 | $22.19 | $22.19 | 360 |
| 2018-03-28 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 10 |
| 2018-03-21 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 200 |
| 2018-03-20 | $22.73 | $22.79 | $22.73 | $22.79 | $22.79 | 300 |
| 2018-03-09 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 85 |
| 2018-03-08 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 100 |
| 2018-02-09 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 100 |
| 2018-02-07 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 200 |
Square Enix Holdings Co. Ltd (SQNNY) News Headlines
Recent Square Enix Holdings Co. Ltd (SQNNY) News
Similar Companies to Square Enix Holdings Co. Ltd (SQNNY) 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 | -- | -- | -- |