VAT Group AG (VACNY) Exchange: PINK
Data as of Aug. 22, 2025
$34.47 ($1.19) 3.58%
VAT Group AG - Daily Information
Click for more stock information on VAT Group AG.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $33.62 |
| Previous Close | $34.47 |
| High | $34.47 |
| Low | $33.60 |
| Adjusted Open | $33.62 |
| Previous Adjusted Close | $34.47 |
| Adjusted High | $34.47 |
| Adjusted Low | $33.60 |
Invest in VAT Group AG (VACNY)
Key People VAT Group AG
| Employee | Position |
|---|---|
| Martin Komischke | Chairman |
| Michael Allison | Chief Executive Officer, Head-Sales & Marketing |
| Fabian Chiozza | Chief Financial Officer |
| C. Meyer | Head-Information Technology |
| Michael Zickar | Head-Core Technology |
| Tom Murphy | Head-Sales Americas |
| Hermann Gerlinger | Non-Executive Director & Member-Administrative |
| M. Korting | Head-Legal & Compliance |
| Urs Gantner | Head-Semi |
| Gebhard Lutz | Head-Modules |
| Jürgen Zoller | Head-Displays & Solar |
| Joe Haggerty | Head-Global Services |
| Ottmar Müller | Head-Strategy & Corporate Development |
| Urs Leinhäuser | Non-Executive Director |
| Karl Schlegel | Non-Executive Director |
| Heinz Kundert | Vice Chairman |
| Li Bo Zhang | Non-Executive Director |
| A. Sonderer | Head-Accounting & Treasury |
| Beat Müller | Head-Europe Sales & Global Marketing |
| B. Posratschnig | Head-Controlling |
| Michel Gerber | Head-Investor Relations & Corporate Communications |
| Vanessa Valentin | Head-Human Resources |
Historical Stock Data for VAT Group AG (VACNY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $33.62 | $34.47 | $33.60 | $34.47 | $34.47 | 40,135 |
| 2025-08-21 | $33.41 | $33.47 | $33.23 | $33.28 | $33.28 | 23,921 |
| 2025-08-20 | $33.95 | $33.95 | $33.66 | $33.92 | $33.92 | 25,718 |
| 2025-08-19 | $33.83 | $34.17 | $33.67 | $33.67 | $33.67 | 84,278 |
| 2025-08-18 | $33.25 | $33.49 | $33.00 | $33.47 | $33.47 | 525,557 |
| 2025-08-15 | $33.94 | $34.04 | $33.79 | $33.88 | $33.88 | 485,369 |
| 2025-08-14 | $34.49 | $34.96 | $34.47 | $34.95 | $34.95 | 39,829 |
| 2025-08-13 | $35.00 | $35.24 | $34.98 | $35.11 | $35.11 | 11,374 |
| 2025-08-12 | $34.89 | $35.64 | $34.89 | $35.63 | $35.63 | 23,059 |
| 2025-08-11 | $35.02 | $35.02 | $34.72 | $34.72 | $34.72 | 18,383 |
| 2025-08-08 | $34.84 | $35.46 | $34.42 | $35.45 | $35.45 | 24,943 |
| 2025-08-07 | $35.26 | $35.32 | $34.78 | $35.28 | $35.28 | 30,856 |
| 2025-08-06 | $34.53 | $34.67 | $34.31 | $34.51 | $34.51 | 11,132 |
| 2025-08-05 | $35.29 | $35.29 | $34.26 | $34.97 | $34.97 | 25,652 |
| 2025-08-04 | $35.06 | $35.51 | $34.73 | $35.35 | $35.35 | 21,961 |
| 2025-08-01 | $35.97 | $35.97 | $34.23 | $34.23 | $34.23 | 24,112 |
| 2025-07-31 | $35.61 | $35.90 | $35.01 | $35.21 | $35.21 | 35,607 |
| 2025-07-30 | $36.10 | $36.52 | $35.85 | $35.94 | $35.94 | 23,609 |
| 2025-07-29 | $36.80 | $36.83 | $36.34 | $36.39 | $36.39 | 19,090 |
| 2025-07-28 | $36.81 | $36.88 | $36.50 | $36.51 | $36.51 | 19,517 |
| 2025-07-25 | $36.00 | $36.46 | $36.00 | $36.46 | $36.46 | 13,491 |
| 2025-07-24 | $36.66 | $36.66 | $36.06 | $36.49 | $36.49 | 17,411 |
| 2025-07-23 | $39.57 | $39.57 | $37.43 | $38.34 | $38.34 | 13,106 |
| 2025-07-22 | $41.34 | $41.73 | $41.10 | $41.61 | $41.61 | 8,231 |
| 2025-07-21 | $42.57 | $42.57 | $42.31 | $42.31 | $42.31 | 4,969 |
| 2025-07-18 | $42.46 | $42.62 | $42.25 | $42.36 | $42.36 | 10,889 |
| 2025-07-17 | $42.48 | $42.76 | $42.35 | $42.62 | $42.62 | 16,180 |
| 2025-07-16 | $41.17 | $41.58 | $41.17 | $41.58 | $41.58 | 9,571 |
| 2025-07-15 | $42.70 | $42.90 | $42.27 | $42.53 | $42.53 | 7,119 |
| 2025-07-14 | $41.50 | $41.90 | $41.43 | $41.48 | $41.48 | 14,247 |
| 2025-07-11 | $42.49 | $42.91 | $42.33 | $42.48 | $42.48 | 10,126 |
| 2025-07-10 | $42.97 | $43.27 | $42.82 | $43.26 | $43.26 | 8,436 |
| 2025-07-09 | $42.30 | $42.30 | $41.84 | $42.13 | $42.13 | 9,658 |
| 2025-07-08 | $39.61 | $42.74 | $39.61 | $42.42 | $42.42 | 7,339 |
| 2025-07-07 | $41.63 | $41.96 | $41.14 | $41.26 | $41.26 | 18,396 |
| 2025-07-03 | $42.35 | $42.64 | $41.83 | $41.83 | $41.83 | 6,177 |
| 2025-07-02 | $42.05 | $42.56 | $42.05 | $42.39 | $42.39 | 7,518 |
| 2025-07-01 | $41.70 | $41.90 | $41.59 | $41.82 | $41.82 | 5,364 |
| 2025-06-30 | $42.14 | $42.26 | $41.73 | $41.79 | $41.79 | 8,598 |
| 2025-06-27 | $42.16 | $43.20 | $42.16 | $42.47 | $42.47 | 7,599 |
| 2025-06-26 | $41.80 | $41.95 | $41.54 | $41.92 | $41.92 | 12,958 |
| 2025-06-25 | $41.74 | $41.87 | $41.52 | $41.74 | $41.74 | 4,832 |
| 2025-06-24 | $41.85 | $41.98 | $41.77 | $41.94 | $41.94 | 14,876 |
| 2025-06-23 | $40.30 | $41.15 | $39.95 | $40.17 | $40.17 | 13,193 |
| 2025-06-20 | $41.24 | $41.24 | $39.84 | $40.70 | $40.70 | 18,662 |
| 2025-06-18 | $41.21 | $41.54 | $41.04 | $41.54 | $41.54 | 10,132 |
| 2025-06-17 | $41.34 | $41.65 | $41.05 | $41.29 | $41.29 | 11,798 |
| 2025-06-16 | $41.86 | $41.99 | $41.66 | $41.74 | $41.74 | 7,399 |
| 2025-06-13 | $41.01 | $41.27 | $40.79 | $41.24 | $41.24 | 8,935 |
| 2025-06-12 | $41.55 | $41.68 | $41.12 | $41.47 | $41.47 | 17,705 |
| 2025-06-11 | $41.51 | $41.68 | $41.21 | $41.57 | $41.57 | 8,032 |
| 2025-06-10 | $40.15 | $41.11 | $40.15 | $40.72 | $40.72 | 8,667 |
| 2025-06-09 | $39.65 | $39.80 | $39.20 | $39.60 | $39.60 | 14,271 |
| 2025-06-06 | $39.42 | $39.68 | $39.38 | $39.63 | $39.63 | 4,718 |
| 2025-06-05 | $39.66 | $39.86 | $39.16 | $39.35 | $39.35 | 6,931 |
| 2025-06-04 | $39.16 | $39.37 | $38.78 | $39.09 | $39.09 | 6,772 |
| 2025-06-03 | $37.78 | $38.22 | $37.78 | $38.20 | $38.20 | 10,538 |
| 2025-06-02 | $37.98 | $38.28 | $37.80 | $38.26 | $38.26 | 9,042 |
| 2025-05-30 | $38.14 | $38.14 | $37.65 | $37.86 | $37.86 | 31,127 |
| 2025-05-29 | $38.55 | $38.61 | $37.92 | $38.49 | $38.49 | 22,376 |
| 2025-05-28 | $38.51 | $38.70 | $38.06 | $38.48 | $38.48 | 12,059 |
| 2025-05-27 | $39.27 | $39.27 | $38.26 | $38.27 | $38.27 | 17,126 |
| 2025-05-23 | $37.01 | $37.22 | $36.74 | $37.16 | $37.16 | 6,142 |
| 2025-05-22 | $37.52 | $37.58 | $37.38 | $37.38 | $37.38 | 10,530 |
| 2025-05-21 | $37.69 | $37.92 | $37.07 | $37.18 | $37.18 | 5,479 |
| 2025-05-20 | $37.43 | $37.92 | $37.31 | $37.76 | $37.76 | 6,693 |
| 2025-05-19 | $37.93 | $39.04 | $37.93 | $38.33 | $38.33 | 15,023 |
| 2025-05-16 | $37.87 | $38.23 | $36.86 | $38.23 | $38.23 | 22,936 |
| 2025-05-15 | $37.06 | $39.08 | $37.06 | $39.04 | $39.04 | 11,824 |
| 2025-05-14 | $39.20 | $39.20 | $38.74 | $38.98 | $38.98 | 6,402 |
| 2025-05-13 | $38.64 | $39.55 | $38.64 | $39.31 | $39.31 | 23,971 |
| 2025-05-12 | $38.08 | $38.33 | $37.47 | $38.18 | $38.18 | 24,898 |
| 2025-05-09 | $34.32 | $36.72 | $34.32 | $36.72 | $36.72 | 21,013 |
| 2025-05-08 | $36.45 | $36.88 | $36.20 | $36.88 | $36.88 | 25,069 |
| 2025-05-07 | $33.57 | $36.24 | $33.57 | $35.62 | $35.62 | 21,185 |
| 2025-05-06 | $35.01 | $35.56 | $35.01 | $35.56 | $35.56 | 9,969 |
| 2025-05-05 | $35.83 | $36.18 | $35.16 | $35.91 | $35.91 | 21,959 |
| 2025-05-02 | $36.41 | $37.05 | $35.85 | $36.99 | $36.21 | 11,324 |
| 2025-05-01 | $35.15 | $36.64 | $35.15 | $35.80 | $35.05 | 29,381 |
| 2025-04-30 | $35.17 | $36.22 | $34.74 | $35.52 | $34.78 | 14,160 |
| 2025-04-29 | $35.63 | $36.09 | $34.60 | $35.75 | $35.00 | 14,031 |
| 2025-04-28 | $35.56 | $36.26 | $35.37 | $36.26 | $35.50 | 32,763 |
| 2025-04-25 | $35.27 | $35.86 | $34.64 | $34.82 | $34.82 | 12,830 |
| 2025-04-24 | $34.63 | $35.41 | $34.05 | $35.41 | $35.41 | 41,641 |
| 2025-04-23 | $34.80 | $34.97 | $33.74 | $33.74 | $33.74 | 30,079 |
| 2025-04-22 | $32.67 | $33.88 | $32.36 | $33.45 | $33.45 | 50,923 |
| 2025-04-21 | $34.00 | $34.00 | $31.93 | $32.32 | $32.32 | 42,103 |
| 2025-04-17 | $32.13 | $33.35 | $31.41 | $32.85 | $32.85 | 26,239 |
| 2025-04-16 | $34.19 | $34.81 | $33.55 | $33.71 | $33.71 | 24,769 |
| 2025-04-15 | $35.87 | $36.19 | $34.88 | $35.70 | $35.70 | 49,283 |
| 2025-04-14 | $34.27 | $35.23 | $34.27 | $34.94 | $34.94 | 60,643 |
| 2025-04-11 | $34.22 | $34.85 | $33.26 | $34.48 | $34.48 | 66,714 |
| 2025-04-10 | $34.34 | $34.34 | $32.72 | $33.36 | $33.36 | 79,610 |
| 2025-04-09 | $31.56 | $34.52 | $30.02 | $33.58 | $33.58 | 190,709 |
| 2025-04-08 | $31.47 | $31.97 | $29.86 | $30.40 | $30.40 | 105,136 |
| 2025-04-07 | $29.97 | $31.91 | $29.89 | $30.77 | $30.77 | 113,805 |
| 2025-04-04 | $31.33 | $31.51 | $30.51 | $30.58 | $30.58 | 41,480 |
| 2025-04-03 | $34.06 | $34.06 | $32.42 | $32.64 | $32.64 | 46,762 |
| 2025-04-02 | $35.53 | $36.15 | $35.34 | $35.65 | $35.65 | 27,167 |
| 2025-04-01 | $35.61 | $36.27 | $35.23 | $35.78 | $35.78 | 434,464 |
| 2025-03-31 | $35.74 | $36.16 | $35.50 | $36.07 | $36.07 | 30,379 |
| 2025-03-28 | $37.21 | $37.21 | $36.69 | $36.69 | $36.69 | 20,623 |
| 2025-03-27 | $37.56 | $37.75 | $37.27 | $37.42 | $37.42 | 21,478 |
| 2025-03-26 | $38.75 | $38.84 | $38.13 | $38.17 | $38.17 | 632,517 |
| 2025-03-25 | $38.67 | $39.28 | $38.42 | $39.28 | $39.28 | 1,558,283 |
| 2025-03-24 | $38.95 | $39.35 | $38.94 | $39.30 | $39.30 | 12,230 |
| 2025-03-21 | $38.62 | $39.15 | $38.48 | $38.82 | $38.82 | 5,968 |
| 2025-03-20 | $39.20 | $39.49 | $39.19 | $39.49 | $39.49 | 7,835 |
| 2025-03-19 | $39.26 | $40.04 | $39.26 | $40.04 | $40.04 | 6,300 |
| 2025-03-18 | $39.28 | $39.68 | $38.51 | $39.66 | $39.66 | 10,135 |
| 2025-03-17 | $39.04 | $39.75 | $38.82 | $39.59 | $39.59 | 17,375 |
| 2025-03-14 | $38.02 | $38.45 | $37.97 | $38.45 | $38.45 | 13,553 |
| 2025-03-13 | $38.30 | $38.38 | $37.77 | $38.27 | $38.27 | 11,226 |
| 2025-03-12 | $37.09 | $38.64 | $37.09 | $38.61 | $38.61 | 18,083 |
| 2025-03-11 | $38.21 | $38.39 | $37.49 | $38.36 | $38.36 | 20,562 |
| 2025-03-10 | $38.74 | $38.81 | $38.18 | $38.75 | $38.75 | 19,480 |
| 2025-03-07 | $38.96 | $40.14 | $38.96 | $40.14 | $40.14 | 15,114 |
| 2025-03-06 | $39.03 | $39.24 | $37.97 | $39.02 | $39.02 | 19,105 |
| 2025-03-05 | $40.28 | $40.84 | $39.93 | $40.76 | $40.76 | 8,609 |
| 2025-03-04 | $37.95 | $39.22 | $37.35 | $39.22 | $39.22 | 27,965 |
| 2025-03-03 | $38.33 | $38.97 | $37.69 | $38.53 | $38.53 | 22,945 |
| 2025-02-28 | $37.32 | $37.59 | $36.81 | $37.00 | $37.00 | 13,131 |
| 2025-02-27 | $37.86 | $38.18 | $37.15 | $38.18 | $38.18 | 14,444 |
| 2025-02-26 | $39.59 | $39.74 | $38.96 | $39.37 | $39.37 | 12,656 |
| 2025-02-25 | $39.41 | $39.59 | $38.95 | $39.57 | $39.57 | 7,974 |
| 2025-02-24 | $39.98 | $39.98 | $39.53 | $39.53 | $39.53 | 250,105 |
| 2025-02-21 | $40.82 | $41.30 | $40.16 | $40.22 | $40.22 | 41,259 |
| 2025-02-20 | $40.16 | $40.32 | $39.87 | $40.23 | $40.23 | 67,357 |
| 2025-02-19 | $39.63 | $39.63 | $37.94 | $39.25 | $39.25 | 5,774 |
| 2025-02-18 | $40.00 | $40.00 | $39.40 | $39.48 | $39.48 | 10,996 |
| 2025-02-14 | $39.95 | $40.12 | $39.64 | $40.11 | $40.11 | 9,155 |
| 2025-02-13 | $39.06 | $39.37 | $38.94 | $39.27 | $39.27 | 11,442 |
| 2025-02-12 | $37.44 | $38.21 | $37.44 | $38.21 | $38.21 | 15,030 |
| 2025-02-11 | $38.18 | $38.61 | $37.60 | $38.29 | $38.29 | 11,564 |
| 2025-02-10 | $38.17 | $38.57 | $37.98 | $38.09 | $38.09 | 17,279 |
| 2025-02-07 | $38.00 | $38.00 | $37.36 | $37.37 | $37.37 | 10,788 |
| 2025-02-06 | $38.14 | $38.59 | $38.14 | $38.19 | $38.19 | 15,348 |
| 2025-02-05 | $37.29 | $38.04 | $37.27 | $37.96 | $37.96 | 11,093 |
| 2025-02-04 | $37.68 | $37.92 | $37.36 | $37.88 | $37.88 | 11,544 |
| 2025-02-03 | $37.85 | $38.21 | $37.53 | $37.96 | $37.96 | 14,397 |
| 2025-01-31 | $38.55 | $39.04 | $38.32 | $38.62 | $38.62 | 15,737 |
| 2025-01-30 | $38.06 | $38.43 | $37.93 | $38.30 | $38.30 | 15,046 |
| 2025-01-29 | $36.74 | $36.82 | $36.25 | $36.75 | $36.75 | 8,828 |
| 2025-01-28 | $35.63 | $36.10 | $35.58 | $35.98 | $35.98 | 33,169 |
| 2025-01-27 | $36.32 | $37.79 | $35.92 | $36.06 | $36.06 | 41,835 |
| 2025-01-24 | $38.03 | $38.18 | $37.67 | $38.14 | $38.14 | 12,631 |
| 2025-01-23 | $38.01 | $38.01 | $37.37 | $37.78 | $37.78 | 17,660 |
| 2025-01-22 | $38.11 | $38.95 | $38.11 | $38.21 | $38.21 | 28,695 |
| 2025-01-21 | $37.35 | $38.43 | $37.28 | $38.08 | $38.08 | 48,182 |
| 2025-01-17 | $37.12 | $37.45 | $37.12 | $37.40 | $37.40 | 27,884 |
| 2025-01-16 | $37.01 | $37.82 | $36.98 | $37.33 | $37.33 | 52,514 |
| 2025-01-15 | $36.81 | $36.97 | $36.26 | $36.52 | $36.52 | 15,644 |
| 2025-01-14 | $35.28 | $36.49 | $35.28 | $36.02 | $36.02 | 66,116 |
| 2025-01-13 | $37.14 | $37.14 | $35.94 | $36.54 | $36.54 | 31,349 |
| 2025-01-10 | $37.53 | $37.70 | $37.17 | $37.47 | $37.47 | 21,332 |
| 2025-01-08 | $39.73 | $40.03 | $39.36 | $39.64 | $39.64 | 22,569 |
| 2025-01-07 | $42.63 | $42.63 | $39.08 | $39.62 | $39.62 | 54,031 |
| 2025-01-06 | $39.43 | $40.96 | $39.43 | $40.00 | $40.00 | 41,829 |
| 2025-01-03 | $36.67 | $38.88 | $36.67 | $38.19 | $38.19 | 38,238 |
| 2025-01-02 | $37.81 | $38.49 | $35.89 | $38.40 | $38.40 | 25,313 |
| 2024-12-31 | $37.17 | $38.06 | $36.73 | $37.68 | $37.68 | 17,258 |
| 2024-12-30 | $37.68 | $38.61 | $37.48 | $37.89 | $37.89 | 40,117 |
| 2024-12-27 | $38.24 | $38.40 | $37.75 | $38.03 | $38.03 | 50,931 |
| 2024-12-26 | $38.55 | $39.04 | $37.60 | $38.85 | $38.85 | 20,665 |
| 2024-12-24 | $38.18 | $39.62 | $37.90 | $38.81 | $38.81 | 24,968 |
| 2024-12-23 | $39.26 | $39.26 | $37.74 | $38.42 | $38.42 | 45,555 |
| 2024-12-20 | $39.03 | $39.05 | $37.87 | $38.23 | $38.23 | 34,258 |
| 2024-12-19 | $37.41 | $38.47 | $36.32 | $37.99 | $37.99 | 31,111 |
| 2024-12-18 | $37.89 | $40.10 | $37.89 | $39.37 | $39.37 | 20,594 |
| 2024-12-17 | $39.27 | $39.50 | $39.01 | $39.48 | $39.48 | 32,264 |
| 2024-12-16 | $38.33 | $38.76 | $37.36 | $38.48 | $38.48 | 75,512 |
| 2024-12-13 | $37.57 | $38.63 | $37.57 | $38.23 | $38.23 | 20,434 |
| 2024-12-12 | $39.07 | $39.13 | $38.62 | $38.90 | $38.90 | 20,626 |
| 2024-12-11 | $39.82 | $39.87 | $39.52 | $39.83 | $39.83 | 26,062 |
| 2024-12-10 | $39.53 | $39.61 | $39.15 | $39.15 | $39.15 | 21,339 |
| 2024-12-09 | $38.37 | $40.02 | $38.37 | $39.86 | $39.86 | 20,230 |
| 2024-12-06 | $39.52 | $39.82 | $39.32 | $39.65 | $39.65 | 20,453 |
| 2024-12-05 | $38.20 | $39.58 | $38.20 | $39.32 | $39.32 | 39,619 |
| 2024-12-04 | $39.97 | $40.40 | $39.84 | $39.85 | $39.85 | 11,909 |
| 2024-12-03 | $39.26 | $39.79 | $39.16 | $39.73 | $39.73 | 32,585 |
| 2024-12-02 | $38.80 | $39.20 | $37.79 | $39.20 | $39.20 | 30,458 |
| 2024-11-29 | $39.40 | $40.00 | $38.48 | $39.99 | $39.99 | 7,952 |
| 2024-11-27 | $37.16 | $39.41 | $37.16 | $39.23 | $39.23 | 11,129 |
| 2024-11-26 | $39.21 | $39.22 | $38.64 | $38.67 | $38.67 | 51,037 |
| 2024-11-25 | $37.59 | $39.99 | $37.59 | $39.39 | $39.39 | 39,155 |
| 2024-11-22 | $39.27 | $39.30 | $37.92 | $38.49 | $38.49 | 15,964 |
| 2024-11-21 | $37.01 | $38.49 | $36.72 | $38.28 | $38.28 | 37,442 |
| 2024-11-20 | $38.06 | $38.73 | $37.24 | $37.83 | $37.83 | 34,143 |
| 2024-11-19 | $38.74 | $38.96 | $38.33 | $38.71 | $38.71 | 36,034 |
| 2024-11-18 | $38.77 | $38.93 | $38.14 | $38.47 | $38.47 | 41,128 |
| 2024-11-15 | $39.46 | $39.46 | $38.81 | $38.81 | $38.81 | 36,243 |
| 2024-11-14 | $40.58 | $40.74 | $40.07 | $40.21 | $40.21 | 15,044 |
| 2024-11-13 | $39.95 | $40.32 | $39.66 | $39.84 | $39.84 | 13,759 |
| 2024-11-12 | $40.71 | $40.99 | $40.16 | $40.38 | $40.38 | 21,387 |
| 2024-11-11 | $41.22 | $41.56 | $40.96 | $41.05 | $41.05 | 15,360 |
| 2024-11-08 | $41.24 | $41.76 | $41.14 | $41.33 | $41.33 | 10,302 |
| 2024-11-07 | $41.35 | $41.66 | $40.92 | $41.46 | $41.46 | 16,220 |
| 2024-11-06 | $40.50 | $40.76 | $40.17 | $40.34 | $40.34 | 5,958 |
| 2024-11-05 | $40.82 | $41.80 | $40.82 | $41.36 | $41.36 | 17,145 |
| 2024-11-04 | $41.42 | $41.71 | $41.07 | $41.61 | $41.61 | 17,206 |
| 2024-11-01 | $41.73 | $42.03 | $41.37 | $41.98 | $41.98 | 6,806 |
| 2024-10-31 | $41.93 | $42.00 | $40.68 | $41.58 | $41.58 | 25,103 |
| 2024-10-30 | $42.02 | $42.73 | $42.00 | $42.20 | $42.20 | 6,118 |
| 2024-10-29 | $42.33 | $42.98 | $42.33 | $42.50 | $42.50 | 16,602 |
| 2024-10-28 | $42.56 | $42.78 | $42.23 | $42.49 | $42.49 | 20,104 |
| 2024-10-25 | $42.45 | $42.54 | $42.06 | $42.31 | $42.31 | 8,722 |
| 2024-10-24 | $42.18 | $42.57 | $41.86 | $42.12 | $42.12 | 28,425 |
| 2024-10-23 | $41.90 | $42.35 | $40.98 | $41.72 | $41.72 | 12,533 |
| 2024-10-22 | $40.46 | $42.50 | $40.46 | $41.97 | $41.97 | 10,415 |
| 2024-10-21 | $41.69 | $42.72 | $41.69 | $42.41 | $42.41 | 17,284 |
| 2024-10-18 | $43.19 | $43.35 | $42.85 | $43.11 | $43.11 | 12,859 |
| 2024-10-17 | $42.88 | $42.88 | $41.30 | $42.56 | $42.56 | 22,443 |
| 2024-10-16 | $43.80 | $43.84 | $42.94 | $43.36 | $43.36 | 17,009 |
| 2024-10-15 | $48.03 | $48.03 | $44.58 | $44.60 | $44.60 | 11,263 |
| 2024-10-14 | $48.11 | $49.15 | $48.11 | $48.71 | $48.71 | 10,172 |
| 2024-10-11 | $48.52 | $49.03 | $46.80 | $47.83 | $47.83 | 6,129 |
| 2024-10-10 | $47.54 | $47.96 | $46.70 | $47.96 | $47.96 | 4,102 |
| 2024-10-09 | $48.45 | $49.94 | $48.45 | $49.70 | $49.70 | 16,894 |
| 2024-10-08 | $48.61 | $49.15 | $48.24 | $49.15 | $49.15 | 8,052 |
| 2024-10-07 | $49.00 | $49.35 | $48.66 | $49.14 | $49.14 | 8,302 |
| 2024-10-04 | $49.38 | $49.58 | $49.01 | $49.53 | $49.53 | 4,382 |
| 2024-10-03 | $49.86 | $49.88 | $49.32 | $49.84 | $49.84 | 5,034 |
| 2024-10-02 | $49.65 | $50.41 | $49.65 | $50.41 | $50.41 | 6,171 |
| 2024-10-01 | $49.91 | $50.51 | $49.91 | $50.51 | $50.51 | 5,752 |
| 2024-09-30 | $50.97 | $51.21 | $50.70 | $50.84 | $50.84 | 7,420 |
| 2024-09-27 | $48.92 | $51.43 | $48.92 | $51.37 | $51.37 | 175,674 |
| 2024-09-26 | $51.15 | $51.16 | $50.52 | $50.75 | $50.75 | 339,244 |
| 2024-09-25 | $48.07 | $48.26 | $47.51 | $48.26 | $48.26 | 6,205 |
| 2024-09-24 | $47.07 | $47.44 | $46.80 | $47.44 | $47.44 | 9,235 |
| 2024-09-23 | $46.84 | $46.87 | $46.46 | $46.78 | $46.78 | 7,704 |
| 2024-09-20 | $46.95 | $47.20 | $46.56 | $47.00 | $47.00 | 5,040 |
| 2024-09-19 | $49.15 | $50.01 | $48.79 | $49.93 | $49.93 | 6,921 |
| 2024-09-18 | $47.64 | $48.55 | $47.58 | $48.29 | $48.29 | 6,737 |
| 2024-09-17 | $47.75 | $48.91 | $47.57 | $47.76 | $47.76 | 9,597 |
| 2024-09-16 | $47.74 | $47.88 | $47.23 | $47.42 | $47.42 | 19,539 |
| 2024-09-13 | $47.99 | $48.29 | $47.69 | $48.29 | $48.29 | 8,658 |
| 2024-09-12 | $46.75 | $47.62 | $46.75 | $47.59 | $47.59 | 10,532 |
| 2024-09-11 | $46.99 | $47.81 | $46.16 | $47.81 | $47.81 | 16,023 |
| 2024-09-10 | $46.91 | $47.17 | $46.31 | $46.74 | $46.74 | 37,463 |
| 2024-09-09 | $46.45 | $46.74 | $46.05 | $46.50 | $46.50 | 17,771 |
| 2024-09-06 | $47.46 | $47.46 | $45.74 | $45.79 | $45.79 | 7,232 |
| 2024-09-05 | $46.34 | $47.14 | $45.85 | $46.95 | $46.95 | 133,268 |
| 2024-09-04 | $47.10 | $49.00 | $47.10 | $48.37 | $48.37 | 110,905 |
| 2024-09-03 | $50.79 | $50.79 | $49.18 | $49.18 | $49.18 | 181,134 |
| 2024-08-30 | $51.67 | $53.10 | $50.59 | $51.51 | $51.51 | 13,853 |
| 2024-08-29 | $51.99 | $52.52 | $51.74 | $52.17 | $52.17 | 51,714 |
| 2024-08-28 | $50.94 | $52.24 | $50.25 | $50.95 | $50.95 | 4,372 |
| 2024-08-27 | $50.30 | $51.66 | $49.85 | $51.00 | $51.00 | 3,180 |
| 2024-08-26 | $50.05 | $50.26 | $49.02 | $49.95 | $49.95 | 183,322 |
| 2024-08-23 | $51.04 | $51.29 | $49.92 | $51.09 | $51.09 | 162,345 |
| 2024-08-22 | $51.80 | $51.80 | $50.33 | $50.90 | $50.90 | 14,714 |
| 2024-08-21 | $51.14 | $51.57 | $49.76 | $51.57 | $51.57 | 4,110 |
| 2024-08-20 | $51.32 | $51.32 | $49.86 | $51.06 | $51.06 | 3,725 |
| 2024-08-19 | $50.28 | $50.81 | $50.16 | $50.81 | $50.81 | 15,821 |
| 2024-08-16 | $49.26 | $49.61 | $48.75 | $49.28 | $49.28 | 3,590 |
| 2024-08-15 | $50.30 | $50.30 | $48.66 | $49.77 | $49.77 | 12,080 |
| 2024-08-14 | $48.02 | $49.00 | $46.92 | $48.27 | $48.27 | 6,898 |
| 2024-08-13 | $47.30 | $47.46 | $45.88 | $47.46 | $47.46 | 18,063 |
| 2024-08-12 | $46.91 | $47.64 | $45.79 | $47.01 | $47.01 | 16,603 |
| 2024-08-09 | $47.03 | $47.66 | $45.75 | $47.56 | $47.56 | 6,061 |
| 2024-08-08 | $46.34 | $47.26 | $46.34 | $47.26 | $47.26 | 17,025 |
| 2024-08-07 | $47.28 | $47.28 | $46.15 | $46.15 | $46.15 | 24,218 |
| 2024-08-06 | $44.08 | $46.42 | $44.08 | $46.40 | $46.40 | 23,208 |
| 2024-08-05 | $43.01 | $46.57 | $43.01 | $45.85 | $45.85 | 31,967 |
| 2024-08-02 | $45.16 | $45.48 | $44.57 | $45.36 | $45.36 | 7,217 |
| 2024-08-01 | $49.91 | $50.10 | $48.22 | $48.56 | $48.56 | 12,653 |
| 2024-07-31 | $50.21 | $51.54 | $48.81 | $50.21 | $50.21 | 10,385 |
| 2024-07-30 | $48.90 | $48.90 | $47.76 | $47.89 | $47.89 | 25,293 |
| 2024-07-29 | $48.38 | $48.52 | $47.66 | $48.04 | $48.04 | 36,259 |
| 2024-07-26 | $47.75 | $48.82 | $47.75 | $48.74 | $48.74 | 8,145 |
| 2024-07-25 | $48.04 | $48.42 | $47.59 | $48.42 | $48.42 | 15,087 |
| 2024-07-24 | $48.69 | $49.59 | $48.68 | $48.72 | $48.72 | 10,623 |
| 2024-07-23 | $50.19 | $51.64 | $48.92 | $49.96 | $49.96 | 9,535 |
| 2024-07-22 | $49.83 | $50.15 | $49.58 | $50.15 | $50.15 | 11,816 |
| 2024-07-19 | $50.15 | $50.36 | $49.70 | $49.86 | $49.86 | 6,874 |
| 2024-07-18 | $51.73 | $51.82 | $50.82 | $50.95 | $50.95 | 12,703 |
| 2024-07-17 | $56.17 | $57.18 | $55.56 | $56.04 | $56.04 | 7,989 |
| 2024-07-16 | $58.46 | $59.72 | $58.46 | $59.46 | $59.46 | 4,744 |
| 2024-07-15 | $57.61 | $59.32 | $57.35 | $59.32 | $59.32 | 5,741 |
| 2024-07-12 | $57.16 | $57.55 | $56.64 | $57.55 | $57.55 | 6,015 |
| 2024-07-11 | $57.78 | $58.91 | $56.47 | $56.78 | $56.78 | 8,856 |
| 2024-07-10 | $57.32 | $57.95 | $57.31 | $57.87 | $57.87 | 16,264 |
| 2024-07-09 | $57.18 | $58.81 | $57.18 | $57.36 | $57.36 | 5,547 |
| 2024-07-08 | $58.00 | $58.24 | $57.78 | $58.24 | $58.24 | 2,925 |
| 2024-07-05 | $57.37 | $57.65 | $56.66 | $57.40 | $57.40 | 4,872 |
| 2024-07-03 | $56.51 | $56.95 | $56.51 | $56.90 | $56.90 | 3,125 |
| 2024-07-02 | $56.35 | $56.85 | $56.10 | $56.83 | $56.83 | 8,423 |
| 2024-07-01 | $55.34 | $56.13 | $55.34 | $56.12 | $56.12 | 5,420 |
| 2024-06-28 | $56.85 | $56.85 | $56.47 | $56.62 | $56.62 | 5,748 |
| 2024-06-27 | $54.36 | $57.35 | $54.36 | $56.83 | $56.83 | 4,818 |
| 2024-06-26 | $55.91 | $56.66 | $55.91 | $56.66 | $56.66 | 4,483 |
| 2024-06-25 | $55.96 | $56.12 | $55.63 | $55.63 | $55.63 | 14,167 |
| 2024-06-24 | $56.77 | $56.77 | $55.57 | $55.57 | $55.57 | 9,080 |
| 2024-06-21 | $56.15 | $56.19 | $55.78 | $56.06 | $56.06 | 17,983 |
| 2024-06-20 | $57.00 | $57.46 | $56.92 | $57.41 | $57.41 | 10,040 |
| 2024-06-18 | $56.94 | $57.49 | $56.87 | $57.35 | $57.35 | 9,557 |
| 2024-06-17 | $56.10 | $56.65 | $55.78 | $56.65 | $56.65 | 9,106 |
| 2024-06-14 | $55.34 | $56.47 | $55.33 | $56.47 | $56.47 | 4,596 |
| 2024-06-13 | $56.53 | $56.87 | $56.15 | $56.87 | $56.87 | 7,594 |
| 2024-06-12 | $57.49 | $57.98 | $57.25 | $57.98 | $57.98 | 4,512 |
| 2024-06-11 | $56.04 | $56.04 | $55.09 | $55.65 | $55.65 | 6,233 |
| 2024-06-10 | $54.54 | $54.98 | $54.43 | $54.98 | $54.98 | 9,316 |
| 2024-06-07 | $54.52 | $55.29 | $54.51 | $55.29 | $55.29 | 3,693 |
| 2024-06-06 | $54.83 | $55.15 | $54.83 | $54.94 | $54.94 | 72,417 |
| 2024-06-05 | $54.93 | $54.96 | $54.73 | $54.96 | $54.96 | 3,222 |
| 2024-06-04 | $53.26 | $53.60 | $52.77 | $53.38 | $53.38 | 4,349 |
| 2024-06-03 | $53.00 | $53.00 | $52.05 | $52.45 | $52.45 | 9,251 |
| 2024-05-31 | $54.06 | $54.06 | $53.20 | $53.46 | $53.46 | 8,736 |
| 2024-05-30 | $53.62 | $53.94 | $53.60 | $53.90 | $53.90 | 3,616 |
| 2024-05-29 | $52.40 | $52.82 | $52.40 | $52.67 | $52.67 | 2,776 |
| 2024-05-28 | $53.18 | $53.35 | $52.73 | $53.35 | $53.35 | 4,051 |
| 2024-05-24 | $53.39 | $53.96 | $53.02 | $53.77 | $53.77 | 6,700 |
| 2024-05-23 | $54.94 | $54.94 | $54.18 | $54.18 | $54.18 | 4,900 |
| 2024-05-22 | $50.77 | $52.62 | $50.77 | $51.30 | $51.30 | 3,044 |
| 2024-05-21 | $51.06 | $51.27 | $50.60 | $50.77 | $50.77 | 3,320 |
| 2024-05-20 | $51.10 | $51.90 | $50.31 | $51.90 | $51.90 | 4,221 |
| 2024-05-17 | $51.86 | $51.86 | $50.54 | $51.71 | $51.71 | 5,802 |
| 2024-05-16 | $52.98 | $52.98 | $52.17 | $52.20 | $52.20 | 3,320 |
| 2024-05-15 | $51.13 | $52.88 | $51.13 | $52.64 | $51.96 | 8,741 |
| 2024-05-14 | $50.01 | $50.69 | $50.01 | $50.19 | $49.54 | 3,065 |
| 2024-05-13 | $50.47 | $50.89 | $50.40 | $50.76 | $50.10 | 4,136 |
| 2024-05-10 | $51.19 | $51.76 | $50.77 | $51.76 | $51.09 | 2,830 |
| 2024-05-09 | $49.43 | $51.04 | $49.43 | $49.67 | $49.03 | 3,685 |
| 2024-05-08 | $49.69 | $50.97 | $49.69 | $50.24 | $50.24 | 2,599 |
| 2024-05-07 | $50.25 | $50.36 | $50.07 | $50.31 | $50.31 | 4,757 |
| 2024-05-06 | $49.00 | $50.05 | $48.11 | $50.03 | $50.03 | 12,021 |
| 2024-05-03 | $51.01 | $51.01 | $48.70 | $49.72 | $49.72 | 3,368 |
| 2024-05-02 | $49.09 | $49.09 | $47.77 | $48.30 | $48.30 | 8,592 |
| 2024-05-01 | $50.25 | $52.11 | $49.05 | $51.00 | $51.00 | 3,017 |
| 2024-04-30 | $50.16 | $50.73 | $50.14 | $50.15 | $50.15 | 2,384 |
| 2024-04-29 | $50.55 | $50.89 | $49.88 | $50.89 | $50.89 | 5,574 |
| 2024-04-26 | $48.41 | $52.00 | $48.41 | $52.00 | $52.00 | 8,025 |
| 2024-04-25 | $49.51 | $50.17 | $49.22 | $50.17 | $50.17 | 7,837 |
| 2024-04-24 | $52.29 | $52.29 | $50.27 | $50.27 | $50.27 | 7,213 |
| 2024-04-23 | $49.20 | $50.99 | $48.80 | $50.49 | $50.49 | 9,641 |
| 2024-04-22 | $49.96 | $49.96 | $48.83 | $49.65 | $49.65 | 4,473 |
| 2024-04-19 | $50.07 | $52.30 | $50.07 | $50.08 | $50.08 | 4,167 |
| 2024-04-18 | $51.69 | $52.55 | $50.47 | $50.47 | $50.47 | 8,125 |
| 2024-04-17 | $52.38 | $53.05 | $51.83 | $52.10 | $52.10 | 2,479 |
| 2024-04-16 | $53.35 | $54.08 | $51.38 | $52.76 | $52.76 | 7,627 |
| 2024-04-15 | $54.94 | $54.94 | $53.24 | $53.44 | $53.44 | 5,325 |
| 2024-04-12 | $53.82 | $53.82 | $52.52 | $52.52 | $52.52 | 6,219 |
| 2024-04-11 | $55.19 | $55.19 | $53.88 | $55.03 | $55.03 | 3,876 |
| 2024-04-10 | $53.59 | $54.02 | $53.34 | $54.00 | $54.00 | 3,678 |
| 2024-04-09 | $53.02 | $54.25 | $53.02 | $53.86 | $53.86 | 3,583 |
| 2024-04-08 | $54.19 | $54.19 | $53.52 | $53.86 | $53.86 | 3,583 |
| 2024-04-05 | $52.22 | $53.47 | $52.22 | $52.46 | $52.46 | 2,940 |
| 2024-04-04 | $52.06 | $52.46 | $52.06 | $52.35 | $52.35 | 1,329 |
| 2024-04-03 | $51.96 | $51.96 | $51.96 | $51.96 | $51.96 | 2,892 |
| 2024-04-02 | $51.88 | $52.20 | $51.72 | $52.11 | $52.11 | 4,311 |
| 2024-04-01 | $52.32 | $52.82 | $51.52 | $52.11 | $52.11 | 4,311 |
| 2024-03-28 | $51.78 | $51.78 | $50.92 | $51.50 | $51.50 | 2,274 |
| 2024-03-27 | $52.29 | $52.29 | $51.40 | $51.80 | $51.80 | 6,432 |
| 2024-03-26 | $51.82 | $52.52 | $51.42 | $52.00 | $52.00 | 2,723 |
| 2024-03-25 | $51.20 | $52.16 | $51.20 | $51.20 | $51.20 | 7,673 |
| 2024-03-22 | $52.25 | $53.00 | $51.25 | $53.00 | $53.00 | 1,859 |
| 2024-03-21 | $52.43 | $53.97 | $52.43 | $52.65 | $52.65 | 3,694 |
| 2024-03-20 | $50.61 | $51.63 | $50.61 | $51.29 | $51.29 | 2,457 |
| 2024-03-19 | $52.44 | $52.44 | $50.96 | $51.09 | $51.09 | 6,874 |
| 2024-03-18 | $51.98 | $53.48 | $51.50 | $51.50 | $51.50 | 4,191 |
| 2024-03-15 | $52.79 | $53.25 | $52.20 | $53.20 | $53.20 | 29,033 |
| 2024-03-14 | $53.70 | $53.70 | $53.06 | $53.60 | $53.60 | 193,253 |
| 2024-03-13 | $54.00 | $54.25 | $53.50 | $53.97 | $53.97 | 45,752 |
| 2024-03-12 | $52.75 | $53.98 | $52.75 | $52.77 | $52.77 | 4,679 |
| 2024-03-11 | $51.86 | $52.77 | $51.86 | $52.77 | $52.77 | 4,679 |
| 2024-03-08 | $54.45 | $54.65 | $52.91 | $52.95 | $52.95 | 153,138 |
| 2024-03-07 | $51.60 | $52.86 | $51.32 | $52.39 | $52.39 | 123,219 |
| 2024-03-06 | $48.42 | $50.71 | $48.42 | $50.71 | $50.71 | 2,094 |
| 2024-03-05 | $50.58 | $50.58 | $48.26 | $48.70 | $48.70 | 169,428 |
| 2024-03-04 | $52.10 | $52.10 | $50.48 | $51.63 | $51.63 | 46,576 |
| 2024-03-01 | $51.17 | $51.17 | $50.70 | $51.00 | $51.00 | 1,297 |
| 2024-02-29 | $50.25 | $51.12 | $48.45 | $50.41 | $50.41 | 6,208 |
| 2024-02-28 | $50.51 | $50.61 | $50.06 | $50.61 | $50.61 | 33,298 |
| 2024-02-27 | $50.94 | $50.94 | $49.50 | $50.09 | $50.09 | 24,134 |
| 2024-02-26 | $50.75 | $50.75 | $49.87 | $49.87 | $49.87 | 1,984 |
| 2024-02-23 | $50.50 | $50.59 | $50.00 | $50.59 | $50.59 | 7,174 |
| 2024-02-22 | $49.20 | $51.25 | $49.20 | $50.78 | $50.78 | 204,084 |
| 2024-02-21 | $48.68 | $49.50 | $48.68 | $49.35 | $49.35 | 450,213 |
| 2024-02-20 | $49.60 | $49.60 | $48.13 | $49.02 | $49.02 | 173,849 |
| 2024-02-16 | $49.27 | $50.20 | $49.27 | $50.20 | $50.20 | 515 |
| 2024-02-15 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 6 |
| 2024-02-14 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 6 |
| 2024-02-13 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 320 |
| 2024-02-12 | $47.87 | $47.87 | $47.87 | $47.87 | $47.87 | 148 |
| 2024-02-09 | $47.19 | $47.19 | $47.19 | $47.19 | $47.19 | 33 |
| 2024-02-08 | $47.19 | $47.19 | $47.19 | $47.19 | $47.19 | 36 |
| 2024-02-07 | $47.19 | $47.19 | $47.19 | $47.19 | $47.19 | 97 |
| 2024-02-06 | $47.19 | $47.19 | $47.19 | $47.19 | $47.19 | 1,023 |
| 2024-02-05 | $46.99 | $46.99 | $46.10 | $46.10 | $46.10 | 3,207 |
| 2024-02-02 | $47.94 | $47.94 | $44.92 | $44.92 | $44.92 | 423 |
| 2024-02-01 | $47.23 | $47.23 | $47.23 | $47.23 | $47.23 | 45 |
| 2024-01-31 | $47.23 | $47.23 | $47.23 | $47.23 | $47.23 | 0 |
| 2024-01-30 | $47.23 | $47.23 | $47.23 | $47.23 | $47.23 | 204 |
| 2024-01-29 | $48.25 | $48.25 | $47.99 | $47.99 | $47.99 | 377 |
| 2024-01-26 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 64 |
| 2024-01-25 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 103 |
| 2024-01-24 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 0 |
| 2024-01-23 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 0 |
| 2024-01-22 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 15 |
| 2024-01-19 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 3 |
| 2024-01-18 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 5 |
| 2024-01-17 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 20 |
| 2024-01-16 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 7 |
| 2024-01-12 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 150 |
| 2024-01-11 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 252 |
| 2024-01-10 | $46.47 | $47.88 | $46.47 | $47.88 | $47.88 | 374 |
| 2024-01-09 | $44.79 | $44.79 | $44.79 | $44.79 | $44.79 | 102 |
| 2024-01-08 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 10 |
| 2024-01-05 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 3 |
| 2024-01-04 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 1 |
| 2024-01-03 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 155 |
| 2024-01-02 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 201 |
| 2023-12-29 | $50.30 | $50.30 | $50.30 | $50.30 | $50.30 | 2 |
| 2023-12-28 | $50.30 | $50.30 | $50.30 | $50.30 | $50.30 | 7 |
| 2023-12-27 | $50.30 | $50.30 | $50.30 | $50.30 | $50.30 | 0 |
| 2023-12-26 | $50.30 | $50.30 | $50.30 | $50.30 | $50.30 | 1 |
| 2023-12-22 | $50.30 | $50.30 | $50.30 | $50.30 | $50.30 | 225 |
| 2023-12-21 | $47.82 | $47.82 | $47.82 | $47.82 | $47.82 | 1 |
| 2023-12-20 | $47.82 | $47.82 | $47.82 | $47.82 | $47.82 | 2 |
| 2023-12-19 | $47.82 | $47.82 | $47.82 | $47.82 | $47.82 | 1 |
| 2023-12-18 | $47.82 | $47.82 | $47.82 | $47.82 | $47.82 | 146 |
| 2023-12-15 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2023-12-14 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 34 |
| 2023-12-13 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 18 |
| 2023-12-12 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 158 |
| 2023-12-11 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 14 |
| 2023-12-08 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 87 |
| 2023-12-07 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 2 |
| 2023-12-06 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 10 |
| 2023-12-05 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 3 |
| 2023-12-04 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 141 |
| 2023-12-01 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 25 |
| 2023-11-30 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 28 |
| 2023-11-29 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 51 |
| 2023-11-28 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 0 |
| 2023-11-27 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 47 |
| 2023-11-24 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 0 |
| 2023-11-22 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 141 |
| 2023-11-21 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 14 |
| 2023-11-20 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 0 |
| 2023-11-17 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 0 |
| 2023-11-16 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 29 |
| 2023-11-15 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 50 |
| 2023-11-14 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 113 |
| 2023-11-13 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 6,052 |
| 2023-11-10 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 23 |
| 2023-11-09 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 32 |
| 2023-11-08 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 0 |
| 2023-11-07 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 70 |
| 2023-11-06 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 46 |
| 2023-11-03 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 62 |
| 2023-11-02 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 138 |
| 2023-11-01 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 57 |
| 2023-10-31 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 112 |
| 2023-10-30 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 99 |
| 2023-10-27 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 37 |
| 2023-10-26 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 35 |
| 2023-10-25 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 25 |
| 2023-10-24 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 260 |
| 2023-10-23 | $37.89 | $37.89 | $37.89 | $37.89 | $37.89 | 37 |
| 2023-10-20 | $37.89 | $37.89 | $37.89 | $37.89 | $37.89 | 177 |
| 2023-10-19 | $37.89 | $37.89 | $37.89 | $37.89 | $37.89 | 51 |
| 2023-10-18 | $37.89 | $37.89 | $37.89 | $37.89 | $37.89 | 17 |
| 2023-10-17 | $36.92 | $37.89 | $36.92 | $37.89 | $37.89 | 336 |
| 2023-10-16 | $37.43 | $37.51 | $36.72 | $37.51 | $37.51 | 1,136 |
| 2023-10-13 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 401 |
| 2023-10-12 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 1,132 |
| 2023-10-11 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 537 |
| 2023-10-10 | $35.65 | $35.76 | $35.65 | $35.76 | $35.76 | 2,869 |
| 2023-10-09 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 842 |
| 2023-10-06 | $34.69 | $34.69 | $34.69 | $34.69 | $34.69 | 252 |
| 2023-10-05 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 276 |
| 2023-10-04 | $34.48 | $34.48 | $34.48 | $34.48 | $34.48 | 155 |
| 2023-10-03 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 47 |
| 2023-10-02 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 606 |
| 2023-09-29 | $35.79 | $35.79 | $35.61 | $35.61 | $35.61 | 296 |
| 2023-09-28 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 288 |
| 2023-09-27 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 105 |
| 2023-09-26 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 243 |
| 2023-09-25 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 48 |
| 2023-09-22 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 415 |
| 2023-09-21 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 11 |
| 2023-09-20 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 11 |
| 2023-09-19 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 367 |
| 2023-09-18 | $36.42 | $36.42 | $36.42 | $36.42 | $36.42 | 57 |
| 2023-09-15 | $36.42 | $36.42 | $36.42 | $36.42 | $36.42 | 509 |
| 2023-09-14 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 80 |
| 2023-09-13 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 15 |
| 2023-09-12 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 14 |
| 2023-09-11 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 23 |
| 2023-09-08 | $38.22 | $38.23 | $38.21 | $38.21 | $38.21 | 2,736 |
| 2023-09-07 | $40.11 | $40.11 | $40.11 | $40.11 | $40.11 | 30 |
| 2023-09-06 | $40.11 | $40.11 | $40.11 | $40.11 | $40.11 | 36 |
| 2023-09-05 | $40.11 | $40.11 | $40.11 | $40.11 | $40.11 | 47 |
| 2023-09-01 | $40.11 | $40.11 | $40.11 | $40.11 | $40.11 | 88 |
| 2023-08-31 | $40.11 | $40.11 | $40.11 | $40.11 | $40.11 | 29 |
| 2023-08-30 | $40.11 | $40.11 | $40.11 | $40.11 | $40.11 | 148 |
| 2023-08-29 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 11 |
| 2023-08-28 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 94 |
| 2023-08-25 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 13 |
| 2023-08-24 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 251 |
| 2023-08-23 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 50 |
| 2023-08-22 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 769 |
| 2023-08-21 | $38.88 | $38.88 | $38.88 | $38.88 | $38.88 | 243 |
| 2023-08-18 | $38.24 | $38.24 | $38.24 | $38.24 | $38.24 | 16 |
| 2023-08-17 | $38.24 | $38.24 | $38.24 | $38.24 | $38.24 | 250 |
| 2023-08-16 | $38.95 | $38.95 | $38.95 | $38.95 | $38.95 | 98 |
| 2023-08-15 | $38.95 | $38.95 | $38.95 | $38.95 | $38.95 | 8 |
| 2023-08-14 | $38.95 | $38.95 | $38.95 | $38.95 | $38.95 | 351 |
| 2023-08-11 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 273 |
| 2023-08-10 | $42.18 | $42.18 | $42.18 | $42.18 | $42.18 | 11 |
| 2023-08-09 | $42.18 | $42.18 | $42.18 | $42.18 | $42.18 | 14 |
| 2023-08-08 | $42.18 | $42.18 | $42.18 | $42.18 | $42.18 | 135 |
| 2023-08-07 | $42.18 | $42.18 | $42.18 | $42.18 | $42.18 | 98 |
| 2023-08-04 | $42.18 | $42.18 | $42.18 | $42.18 | $42.18 | 103 |
| 2023-08-03 | $42.18 | $42.18 | $42.18 | $42.18 | $42.18 | 48 |
| 2023-08-02 | $42.18 | $42.18 | $42.18 | $42.18 | $42.18 | 30 |
| 2023-08-01 | $42.18 | $42.18 | $42.18 | $42.18 | $42.18 | 132 |
| 2023-07-31 | $42.39 | $42.39 | $42.39 | $42.39 | $42.39 | 3 |
| 2023-07-28 | $42.39 | $42.39 | $42.39 | $42.39 | $42.39 | 106 |
| 2023-07-27 | $42.39 | $42.39 | $42.39 | $42.39 | $42.39 | 101 |
| 2023-07-26 | $43.32 | $43.32 | $43.32 | $43.32 | $43.32 | 12 |
| 2023-07-25 | $43.32 | $43.32 | $43.32 | $43.32 | $43.32 | 40 |
| 2023-07-24 | $43.32 | $43.32 | $43.32 | $43.32 | $43.32 | 96 |
| 2023-07-21 | $43.32 | $43.32 | $43.32 | $43.32 | $43.32 | 0 |
| 2023-07-20 | $43.32 | $43.32 | $43.32 | $43.32 | $43.32 | 88 |
| 2023-07-19 | $43.32 | $43.32 | $43.32 | $43.32 | $43.32 | 2 |
| 2023-07-18 | $43.15 | $43.32 | $43.15 | $43.32 | $43.32 | 482 |
| 2023-07-17 | $42.91 | $42.91 | $42.91 | $42.91 | $42.91 | 48 |
| 2023-07-14 | $42.91 | $42.91 | $42.91 | $42.91 | $42.91 | 3 |
| 2023-07-13 | $42.91 | $42.91 | $42.91 | $42.91 | $42.91 | 124 |
| 2023-07-12 | $38.43 | $38.43 | $38.43 | $38.43 | $38.43 | 30 |
| 2023-07-11 | $38.43 | $38.43 | $38.43 | $38.43 | $38.43 | 113 |
| 2023-07-10 | $38.43 | $39.25 | $38.43 | $38.43 | $38.43 | 1,382 |
| 2023-07-07 | $38.98 | $38.98 | $38.98 | $38.98 | $38.98 | 35 |
| 2023-07-06 | $38.98 | $38.98 | $38.98 | $38.98 | $38.98 | 347 |
| 2023-07-05 | $40.03 | $40.03 | $40.03 | $40.03 | $40.03 | 12 |
| 2023-07-03 | $40.03 | $40.03 | $40.03 | $40.03 | $40.03 | 221 |
| 2023-06-30 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 60 |
| 2023-06-29 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 98 |
| 2023-06-28 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 15 |
| 2023-06-27 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 36 |
| 2023-06-26 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 213 |
| 2023-06-23 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 482 |
| 2023-06-22 | $36.88 | $39.00 | $36.88 | $39.00 | $39.00 | 470 |
| 2023-06-21 | $39.70 | $39.70 | $39.70 | $39.70 | $39.70 | 262 |
| 2023-06-20 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 94 |
| 2023-06-16 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 73 |
| 2023-06-15 | $41.30 | $41.75 | $41.30 | $41.75 | $41.75 | 422 |
| 2023-06-14 | $42.07 | $42.07 | $42.07 | $42.07 | $42.07 | 147 |
| 2023-06-13 | $43.38 | $43.38 | $43.22 | $43.22 | $43.22 | 821 |
| 2023-06-12 | $41.19 | $41.53 | $41.00 | $41.00 | $41.00 | 1,100 |
| 2023-06-09 | $42.96 | $42.96 | $42.96 | $42.96 | $42.96 | 325 |
| 2023-06-08 | $40.49 | $41.01 | $40.49 | $41.01 | $41.01 | 1,192 |
| 2023-06-07 | $40.69 | $40.69 | $40.69 | $40.69 | $40.69 | 1,915 |
| 2023-06-06 | $41.21 | $41.21 | $41.21 | $41.21 | $41.21 | 188 |
| 2023-06-05 | $40.58 | $41.57 | $39.74 | $41.21 | $41.21 | 3,813 |
| 2023-06-02 | $40.99 | $41.52 | $39.76 | $41.30 | $41.30 | 58,740 |
| 2023-06-01 | $39.00 | $40.68 | $39.00 | $40.68 | $40.68 | 111,361 |
| 2023-05-31 | $39.60 | $39.60 | $39.59 | $39.59 | $39.59 | 1,921 |
| 2023-05-30 | $40.29 | $40.35 | $40.29 | $40.35 | $40.35 | 347 |
| 2023-05-26 | $40.50 | $40.50 | $39.59 | $40.47 | $40.47 | 502 |
| 2023-05-25 | $38.97 | $39.68 | $38.97 | $39.68 | $39.68 | 1,837 |
| 2023-05-24 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 1,725 |
| 2023-05-23 | $37.01 | $37.01 | $36.40 | $36.40 | $36.40 | 563 |
| 2023-05-22 | $35.45 | $37.58 | $35.45 | $37.58 | $37.58 | 483 |
| 2023-05-19 | $37.18 | $37.18 | $37.18 | $37.18 | $37.18 | 694 |
| 2023-05-18 | $32.82 | $35.64 | $32.82 | $35.64 | $34.98 | 939 |
| 2023-05-17 | $36.16 | $36.16 | $34.93 | $36.16 | $35.49 | 3,421 |
| 2023-05-16 | $34.66 | $35.67 | $34.66 | $35.67 | $35.01 | 936 |
| 2023-05-15 | $34.56 | $34.56 | $34.56 | $34.56 | $33.92 | 476 |
| 2023-05-12 | $35.68 | $35.68 | $35.68 | $35.68 | $35.02 | 395 |
| 2023-05-11 | $35.50 | $35.50 | $35.50 | $35.50 | $34.85 | 819 |
| 2023-05-10 | $35.94 | $35.94 | $35.71 | $35.79 | $35.13 | 1,256 |
| 2023-05-09 | $35.42 | $35.42 | $35.42 | $35.42 | $34.77 | 143 |
| 2023-05-08 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 448 |
| 2023-05-05 | $36.41 | $36.41 | $36.41 | $36.41 | $36.41 | 216 |
| 2023-05-04 | $35.46 | $35.46 | $35.46 | $35.46 | $35.46 | 545 |
| 2023-05-03 | $35.51 | $35.52 | $35.46 | $35.52 | $35.52 | 789 |
| 2023-05-02 | $35.10 | $35.10 | $34.79 | $34.79 | $34.79 | 1,805 |
| 2023-05-01 | $33.20 | $34.91 | $33.20 | $34.91 | $34.91 | 3,423 |
| 2023-04-28 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 588 |
| 2023-04-27 | $33.79 | $34.31 | $33.79 | $34.31 | $34.31 | 1,091 |
| 2023-04-26 | $33.34 | $33.34 | $32.71 | $32.71 | $32.71 | 921 |
| 2023-04-25 | $35.36 | $35.36 | $32.82 | $32.82 | $32.82 | 1,139 |
| 2023-04-24 | $34.22 | $34.23 | $34.22 | $34.23 | $34.23 | 667 |
| 2023-04-21 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 599 |
| 2023-04-20 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 172 |
| 2023-04-19 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 506 |
| 2023-04-18 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 196 |
| 2023-04-17 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 656 |
| 2023-04-14 | $34.41 | $34.41 | $34.41 | $34.41 | $34.41 | 341 |
| 2023-04-13 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 319 |
| 2023-04-12 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 617 |
| 2023-04-11 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 620 |
| 2023-04-10 | $33.55 | $33.55 | $33.54 | $33.54 | $33.54 | 594 |
| 2023-04-06 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 322 |
| 2023-04-05 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 2,686 |
| 2023-04-04 | $35.96 | $35.96 | $34.37 | $35.68 | $35.68 | 2,053 |
| 2023-04-03 | $35.40 | $36.30 | $34.77 | $36.30 | $36.30 | 4,172 |
| 2023-03-31 | $36.14 | $36.35 | $36.14 | $36.35 | $36.35 | 1,681 |
| 2023-03-30 | $35.18 | $35.18 | $35.10 | $35.10 | $35.10 | 1,011 |
| 2023-03-29 | $34.29 | $34.30 | $34.09 | $34.30 | $34.30 | 1,545 |
| 2023-03-28 | $33.90 | $34.39 | $33.90 | $34.39 | $34.39 | 8,020 |
| 2023-03-27 | $34.07 | $34.31 | $33.81 | $34.31 | $34.31 | 1,453 |
| 2023-03-24 | $33.83 | $34.12 | $33.83 | $34.12 | $34.12 | 1,059 |
| 2023-03-23 | $33.87 | $34.54 | $33.87 | $34.54 | $34.54 | 641 |
| 2023-03-22 | $33.28 | $33.73 | $33.28 | $33.73 | $33.73 | 1,749 |
| 2023-03-21 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 924 |
| 2023-03-20 | $32.48 | $32.48 | $31.90 | $31.90 | $31.90 | 1,321 |
| 2023-03-17 | $31.90 | $31.90 | $31.31 | $31.74 | $31.74 | 802 |
| 2023-03-16 | $29.82 | $31.50 | $29.82 | $31.50 | $31.50 | 1,498 |
| 2023-03-15 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 307 |
| 2023-03-14 | $30.72 | $30.99 | $30.63 | $30.99 | $30.99 | 1,428 |
| 2023-03-13 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 394 |
| 2023-03-10 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 412 |
| 2023-03-09 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 223 |
| 2023-03-08 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 289 |
| 2023-03-07 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 453 |
| 2023-03-06 | $31.20 | $31.20 | $30.97 | $30.97 | $30.97 | 779 |
| 2023-03-03 | $31.27 | $31.27 | $30.26 | $31.14 | $31.14 | 728 |
| 2023-03-02 | $29.44 | $30.34 | $28.54 | $28.54 | $28.54 | 1,462 |
| 2023-03-01 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 250 |
| 2023-02-28 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 415 |
| 2023-02-27 | $30.01 | $30.30 | $30.01 | $30.30 | $30.30 | 553 |
| 2023-02-24 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 766 |
| 2023-02-23 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 196 |
| 2023-02-22 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 129 |
| 2023-02-21 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 164 |
| 2023-02-17 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 180 |
| 2023-02-16 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 466 |
| 2023-02-15 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 146 |
| 2023-02-14 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 106 |
| 2023-02-13 | $32.15 | $32.18 | $31.53 | $31.53 | $31.53 | 899 |
| 2023-02-10 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 158 |
| 2023-02-09 | $33.18 | $33.18 | $32.00 | $32.00 | $32.00 | 516 |
| 2023-02-08 | $32.47 | $32.47 | $31.65 | $31.65 | $31.65 | 1,039 |
| 2023-02-07 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 68 |
| 2023-02-06 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 147 |
| 2023-02-03 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 181 |
| 2023-02-02 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 299 |
| 2023-02-01 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 428 |
| 2023-01-31 | $30.49 | $30.49 | $30.21 | $30.21 | $30.21 | 1,456 |
| 2023-01-30 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 1,558 |
| 2023-01-27 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 546 |
| 2023-01-26 | $31.18 | $31.18 | $30.30 | $30.30 | $30.30 | 2,376 |
| 2023-01-25 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 454 |
| 2023-01-24 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 521 |
| 2023-01-23 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 1,579 |
| 2023-01-20 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 205 |
| 2023-01-19 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 244 |
| 2023-01-18 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 452 |
| 2023-01-17 | $31.31 | $31.31 | $31.29 | $31.29 | $31.29 | 535 |
| 2023-01-13 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 376 |
| 2023-01-12 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 540 |
| 2023-01-11 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 177 |
| 2023-01-10 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 200 |
| 2023-01-09 | $30.87 | $31.51 | $30.87 | $31.51 | $31.51 | 283 |
| 2023-01-06 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 279 |
| 2023-01-05 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 204 |
| 2023-01-04 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 343 |
| 2023-01-03 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 444 |
| 2022-12-30 | $27.56 | $27.56 | $26.59 | $27.54 | $27.54 | 899 |
| 2022-12-29 | $27.84 | $27.84 | $27.32 | $27.32 | $27.32 | 1,753 |
| 2022-12-28 | $27.21 | $27.40 | $27.21 | $27.40 | $27.40 | 1,660 |
| 2022-12-27 | $26.83 | $27.26 | $26.83 | $27.26 | $27.26 | 965 |
| 2022-12-23 | $26.29 | $26.96 | $25.57 | $26.96 | $26.96 | 1,774 |
| 2022-12-22 | $26.45 | $26.86 | $26.45 | $26.86 | $26.86 | 1,327 |
| 2022-12-21 | $27.74 | $28.04 | $27.74 | $28.04 | $28.04 | 692 |
| 2022-12-20 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 801 |
| 2022-12-19 | $28.23 | $29.29 | $27.76 | $28.27 | $28.27 | 2,432 |
| 2022-12-16 | $28.81 | $29.53 | $28.81 | $29.53 | $29.53 | 1,741 |
| 2022-12-15 | $30.72 | $30.72 | $29.45 | $30.65 | $30.65 | 2,494 |
| 2022-12-14 | $31.40 | $31.40 | $30.77 | $30.77 | $30.77 | 2,192 |
| 2022-12-13 | $31.34 | $31.80 | $31.34 | $31.80 | $31.80 | 1,433 |
| 2022-12-12 | $29.54 | $29.54 | $29.44 | $29.50 | $29.50 | 4,080 |
| 2022-12-09 | $29.86 | $30.58 | $29.86 | $30.58 | $30.58 | 549 |
| 2022-12-08 | $28.75 | $28.75 | $28.54 | $28.54 | $28.54 | 4,900 |
| 2022-12-07 | $28.19 | $28.31 | $28.19 | $28.31 | $28.31 | 952 |
| 2022-12-06 | $28.26 | $28.26 | $28.07 | $28.07 | $28.07 | 1,142 |
| 2022-12-05 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 210 |
| 2022-12-02 | $28.53 | $28.64 | $27.92 | $27.92 | $27.92 | 2,311 |
| 2022-12-01 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 546 |
| 2022-11-30 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 429 |
| 2022-11-29 | $27.42 | $27.42 | $26.55 | $26.55 | $26.55 | 1,918 |
| 2022-11-28 | $27.71 | $28.95 | $27.71 | $27.71 | $27.71 | 1,421 |
| 2022-11-25 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 385 |
| 2022-11-23 | $27.65 | $27.94 | $27.65 | $27.94 | $27.94 | 436 |
| 2022-11-22 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 653 |
| 2022-11-21 | $26.92 | $27.10 | $26.92 | $27.10 | $27.10 | 1,601 |
| 2022-11-18 | $28.00 | $28.00 | $27.35 | $27.74 | $27.74 | 2,111 |
| 2022-11-17 | $27.02 | $27.02 | $26.45 | $26.46 | $26.46 | 1,022 |
| 2022-11-16 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 554 |
| 2022-11-15 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 321 |
| 2022-11-14 | $29.85 | $30.32 | $29.39 | $29.39 | $29.39 | 1,161 |
| 2022-11-11 | $30.13 | $31.08 | $30.13 | $31.08 | $31.08 | 752 |
| 2022-11-10 | $27.75 | $27.75 | $27.17 | $27.17 | $27.17 | 3,265 |
| 2022-11-09 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 269 |
| 2022-11-08 | $24.67 | $25.02 | $24.67 | $24.67 | $24.67 | 757 |
| 2022-11-07 | $23.29 | $23.35 | $23.29 | $23.35 | $23.35 | 3,503 |
| 2022-11-04 | $22.59 | $22.68 | $22.59 | $22.68 | $22.68 | 754 |
| 2022-11-03 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 793 |
| 2022-11-02 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 345 |
| 2022-11-01 | $24.08 | $24.08 | $23.37 | $23.37 | $23.37 | 576 |
| 2022-10-31 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 736 |
| 2022-10-28 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 371 |
| 2022-10-27 | $23.24 | $23.58 | $22.69 | $23.58 | $23.58 | 1,747 |
| 2022-10-26 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 190 |
| 2022-10-25 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 379 |
| 2022-10-24 | $22.61 | $22.61 | $22.00 | $22.34 | $22.34 | 2,743 |
| 2022-10-21 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 414 |
| 2022-10-20 | $21.23 | $21.34 | $20.62 | $21.34 | $21.34 | 3,597 |
| 2022-10-19 | $21.96 | $21.96 | $20.90 | $20.90 | $20.90 | 500 |
| 2022-10-18 | $21.96 | $21.96 | $21.65 | $21.65 | $21.65 | 1,213 |
| 2022-10-17 | $21.08 | $21.17 | $20.83 | $20.91 | $20.91 | 1,743 |
| 2022-10-14 | $21.07 | $21.07 | $19.40 | $19.40 | $19.40 | 849 |
| 2022-10-13 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 1,288 |
| 2022-10-12 | $20.48 | $20.95 | $20.48 | $20.48 | $20.48 | 2,258 |
| 2022-10-11 | $20.19 | $20.93 | $20.19 | $20.93 | $20.93 | 1,190 |
| 2022-10-10 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 984 |
| 2022-10-07 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 239 |
| 2022-10-06 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 414 |
| 2022-10-05 | $23.20 | $23.20 | $22.74 | $22.74 | $22.74 | 1,994 |
| 2022-10-04 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 478 |
| 2022-10-03 | $20.97 | $21.20 | $20.97 | $21.20 | $21.20 | 2,678 |
| 2022-09-30 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 573 |
| 2022-09-29 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 1,350 |
| 2022-09-28 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 851 |
| 2022-09-27 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 1,369 |
| 2022-09-26 | $21.71 | $21.71 | $21.29 | $21.29 | $21.29 | 3,121 |
| 2022-09-23 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 1,095 |
| 2022-09-22 | $20.38 | $22.65 | $20.38 | $21.52 | $21.52 | 1,179 |
| 2022-09-21 | $23.37 | $23.37 | $23.00 | $23.31 | $23.31 | 1,348 |
| 2022-09-20 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 462 |
| 2022-09-19 | $22.13 | $22.44 | $21.84 | $22.44 | $22.44 | 3,384 |
| 2022-09-16 | $22.65 | $22.65 | $21.79 | $21.79 | $21.79 | 1,010 |
| 2022-09-15 | $23.60 | $23.60 | $22.44 | $22.44 | $22.44 | 3,089 |
| 2022-09-14 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 720 |
| 2022-09-13 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 790 |
| 2022-09-12 | $25.34 | $25.71 | $25.34 | $25.71 | $25.71 | 552 |
| 2022-09-09 | $25.26 | $25.26 | $24.34 | $24.34 | $24.34 | 3,583 |
| 2022-09-08 | $23.31 | $23.89 | $23.31 | $23.89 | $23.89 | 1,099 |
| 2022-09-07 | $22.85 | $23.34 | $22.85 | $23.34 | $23.34 | 791 |
| 2022-09-06 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 468 |
| 2022-09-02 | $23.55 | $24.09 | $23.55 | $24.09 | $24.09 | 440 |
| 2022-09-01 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 358 |
| 2022-08-31 | $23.88 | $24.63 | $23.50 | $23.50 | $23.50 | 3,402 |
| 2022-08-30 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 494 |
| 2022-08-29 | $25.00 | $25.80 | $25.00 | $25.48 | $25.48 | 2,099 |
| 2022-08-26 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 645 |
| 2022-08-25 | $25.61 | $26.16 | $25.61 | $26.16 | $26.16 | 610 |
| 2022-08-24 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 198 |
| 2022-08-23 | $26.46 | $26.46 | $25.93 | $25.93 | $25.93 | 805 |
| 2022-08-22 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 198 |
| 2022-08-19 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 483 |
| 2022-08-18 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 253 |
| 2022-08-17 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 279 |
| 2022-08-16 | $27.82 | $27.82 | $27.01 | $27.01 | $27.01 | 847 |
| 2022-08-15 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 848 |
| 2022-08-12 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 316 |
| 2022-08-11 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 974 |
| 2022-08-10 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 256 |
| 2022-08-09 | $28.36 | $29.17 | $28.36 | $29.17 | $29.17 | 1,113 |
| 2022-08-08 | $28.96 | $29.79 | $28.96 | $29.79 | $29.79 | 595 |
| 2022-08-05 | $29.57 | $30.63 | $29.57 | $29.57 | $29.57 | 615 |
| 2022-08-04 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 1,182 |
| 2022-08-03 | $29.30 | $29.30 | $27.84 | $29.30 | $29.30 | 4,792 |
| 2022-08-02 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 549 |
| 2022-08-01 | $29.15 | $30.83 | $29.15 | $30.83 | $30.83 | 2,910 |
| 2022-07-29 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 444 |
| 2022-07-28 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 200 |
| 2022-07-27 | $25.84 | $28.05 | $25.84 | $28.05 | $28.05 | 1,100 |
| 2022-07-26 | $25.85 | $28.48 | $25.85 | $26.32 | $26.32 | 88,666 |
| 2022-07-25 | $28.20 | $28.20 | $27.37 | $27.37 | $27.37 | 683 |
| 2022-07-22 | $26.71 | $28.19 | $26.71 | $27.45 | $27.45 | 1,026 |
| 2022-07-21 | $26.96 | $27.79 | $26.96 | $27.79 | $27.79 | 826 |
| 2022-07-20 | $26.40 | $26.40 | $25.99 | $25.99 | $25.99 | 680 |
| 2022-07-19 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 525 |
| 2022-07-18 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 1,383 |
| 2022-07-15 | $24.07 | $25.85 | $23.60 | $25.85 | $25.85 | 1,821 |
| 2022-07-14 | $23.72 | $26.35 | $23.72 | $23.83 | $23.83 | 1,276 |
| 2022-07-13 | $25.14 | $25.14 | $23.77 | $23.77 | $23.77 | 751 |
| 2022-07-12 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 789 |
| 2022-07-11 | $23.20 | $23.22 | $22.88 | $22.88 | $22.88 | 2,444 |
| 2022-07-08 | $24.07 | $24.61 | $22.99 | $24.61 | $24.61 | 819 |
| 2022-07-07 | $23.06 | $23.78 | $22.69 | $23.05 | $23.05 | 1,194 |
| 2022-07-06 | $23.41 | $23.41 | $22.47 | $22.62 | $22.62 | 1,188 |
| 2022-07-05 | $22.64 | $23.69 | $21.75 | $23.69 | $23.69 | 2,250 |
| 2022-07-01 | $22.90 | $22.93 | $22.90 | $22.93 | $22.93 | 819 |
| 2022-06-30 | $24.22 | $24.78 | $23.56 | $23.56 | $23.56 | 4,159 |
| 2022-06-29 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 853 |
| 2022-06-28 | $25.69 | $25.69 | $25.01 | $25.01 | $25.01 | 621 |
| 2022-06-27 | $25.44 | $25.86 | $25.44 | $25.86 | $25.86 | 750 |
| 2022-06-24 | $25.57 | $25.89 | $24.63 | $25.84 | $25.84 | 1,489 |
| 2022-06-23 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 353 |
| 2022-06-22 | $23.36 | $24.26 | $23.36 | $24.26 | $24.26 | 817 |
| 2022-06-21 | $24.61 | $24.61 | $24.27 | $24.29 | $24.29 | 1,891 |
| 2022-06-17 | $23.89 | $25.80 | $23.89 | $24.33 | $24.33 | 1,285 |
| 2022-06-16 | $24.48 | $24.48 | $23.78 | $24.42 | $24.42 | 1,842 |
| 2022-06-15 | $25.00 | $26.70 | $23.07 | $24.92 | $24.92 | 1,908 |
| 2022-06-14 | $25.19 | $25.65 | $25.02 | $25.02 | $25.02 | 1,852 |
| 2022-06-13 | $25.87 | $25.87 | $25.00 | $25.00 | $25.00 | 753 |
| 2022-06-10 | $27.17 | $27.17 | $26.23 | $26.23 | $26.23 | 745 |
| 2022-06-09 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 463 |
| 2022-06-08 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 493 |
| 2022-06-07 | $28.78 | $29.21 | $28.78 | $29.21 | $29.21 | 1,034 |
| 2022-06-06 | $29.14 | $29.14 | $28.29 | $28.29 | $28.29 | 1,292 |
| 2022-06-03 | $29.01 | $29.01 | $28.29 | $28.71 | $28.71 | 1,550 |
| 2022-06-02 | $30.47 | $30.72 | $28.53 | $28.53 | $28.53 | 2,454 |
| 2022-06-01 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 368 |
| 2022-05-31 | $29.40 | $30.29 | $29.40 | $30.29 | $30.29 | 1,300 |
| 2022-05-27 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 424 |
| 2022-05-26 | $27.74 | $27.74 | $27.58 | $27.58 | $27.58 | 873 |
| 2022-05-25 | $26.96 | $27.37 | $26.96 | $27.24 | $27.24 | 917 |
| 2022-05-24 | $29.32 | $29.32 | $26.92 | $28.42 | $28.42 | 1,092 |
| 2022-05-23 | $29.14 | $29.14 | $28.27 | $28.77 | $28.77 | 1,220 |
| 2022-05-20 | $26.07 | $27.72 | $26.07 | $26.89 | $26.89 | 1,122 |
| 2022-05-19 | $27.35 | $28.00 | $26.66 | $28.00 | $28.00 | 1,186 |
| 2022-05-18 | $28.84 | $28.84 | $27.55 | $27.55 | $27.03 | 946 |
| 2022-05-17 | $29.23 | $29.23 | $29.23 | $29.23 | $28.67 | 696 |
| 2022-05-16 | $27.45 | $28.70 | $27.45 | $27.98 | $27.44 | 938 |
| 2022-05-13 | $29.34 | $29.34 | $27.15 | $28.60 | $28.06 | 522 |
| 2022-05-12 | $27.35 | $27.95 | $27.35 | $27.95 | $27.42 | 758 |
| 2022-05-11 | $26.85 | $27.92 | $26.74 | $27.00 | $26.49 | 2,887 |
| 2022-05-10 | $27.59 | $28.41 | $27.54 | $27.54 | $27.02 | 1,407 |
| 2022-05-09 | $26.76 | $26.76 | $26.18 | $26.26 | $25.76 | 1,489 |
| 2022-05-06 | $29.00 | $29.05 | $28.47 | $28.64 | $28.10 | 979 |
| 2022-05-05 | $29.70 | $30.00 | $29.70 | $30.00 | $29.43 | 469 |
| 2022-05-04 | $31.23 | $31.23 | $31.23 | $31.23 | $30.64 | 413 |
| 2022-05-03 | $29.86 | $30.76 | $29.86 | $30.76 | $30.17 | 8,117 |
| 2022-05-02 | $30.26 | $30.57 | $30.24 | $30.57 | $29.99 | 2,053 |
| 2022-04-29 | $30.99 | $30.99 | $30.99 | $30.99 | $30.40 | 442 |
| 2022-04-28 | $32.67 | $34.55 | $30.99 | $30.99 | $30.40 | 7,198 |
| 2022-04-27 | $31.43 | $32.03 | $31.43 | $32.03 | $31.42 | 984 |
| 2022-04-26 | $33.59 | $33.59 | $31.82 | $33.10 | $32.47 | 3,013 |
| 2022-04-25 | $34.35 | $34.35 | $33.10 | $33.10 | $32.47 | 3,013 |
| 2022-04-22 | $34.00 | $34.00 | $33.63 | $33.63 | $32.99 | 723 |
| 2022-04-21 | $34.27 | $34.27 | $34.27 | $34.27 | $33.62 | 400 |
| 2022-04-20 | $34.83 | $34.83 | $34.27 | $34.27 | $33.62 | 1,024 |
| 2022-04-19 | $33.49 | $33.51 | $32.33 | $32.93 | $32.31 | 2,663 |
| 2022-04-18 | $33.37 | $33.37 | $33.37 | $33.37 | $32.74 | 437 |
| 2022-04-14 | $33.19 | $35.86 | $33.19 | $35.86 | $35.18 | 747 |
| 2022-04-13 | $35.00 | $36.35 | $34.21 | $36.35 | $35.66 | 822 |
| 2022-04-12 | $34.01 | $34.64 | $34.01 | $34.01 | $33.36 | 670 |
| 2022-04-11 | $34.71 | $35.42 | $33.69 | $33.69 | $33.05 | 1,095 |
| 2022-04-08 | $34.65 | $34.65 | $34.65 | $34.65 | $33.99 | 620 |
| 2022-04-07 | $35.47 | $37.00 | $35.34 | $37.00 | $36.30 | 1,229 |
| 2022-04-06 | $38.12 | $38.12 | $38.12 | $38.12 | $37.40 | 272 |
| 2022-04-05 | $38.12 | $38.12 | $38.12 | $38.12 | $37.40 | 401 |
| 2022-04-04 | $38.93 | $38.93 | $38.93 | $38.93 | $38.19 | 368 |
| 2022-04-01 | $39.00 | $39.00 | $39.00 | $39.00 | $38.26 | 447 |
| 2022-03-31 | $38.59 | $38.59 | $37.86 | $37.86 | $37.14 | 681 |
| 2022-03-30 | $38.97 | $38.97 | $38.97 | $38.97 | $38.23 | 396 |
| 2022-03-29 | $41.25 | $41.75 | $38.78 | $41.75 | $40.96 | 95,250 |
| 2022-03-28 | $37.41 | $37.41 | $37.41 | $37.41 | $36.69 | 309 |
| 2022-03-25 | $35.98 | $37.41 | $35.98 | $37.41 | $36.69 | 876 |
| 2022-03-24 | $38.58 | $38.58 | $38.58 | $38.58 | $37.84 | 366 |
| 2022-03-23 | $38.69 | $38.69 | $38.69 | $38.69 | $37.96 | 186 |
| 2022-03-22 | $38.28 | $38.28 | $38.28 | $38.28 | $37.55 | 436 |
| 2022-03-21 | $39.75 | $39.75 | $39.75 | $39.75 | $39.00 | 748 |
| 2022-03-18 | $39.75 | $39.75 | $39.75 | $39.75 | $39.00 | 748 |
| 2022-03-17 | $33.94 | $33.94 | $33.94 | $33.94 | $33.30 | 147 |
| 2022-03-16 | $33.94 | $33.94 | $33.94 | $33.94 | $33.30 | 421 |
| 2022-03-15 | $34.07 | $34.07 | $33.94 | $33.94 | $33.30 | 1,768 |
| 2022-03-14 | $34.27 | $34.27 | $32.58 | $32.58 | $31.96 | 582 |
| 2022-03-11 | $32.91 | $32.91 | $32.91 | $32.91 | $32.29 | 767 |
| 2022-03-10 | $35.60 | $35.60 | $35.60 | $35.60 | $34.92 | 876 |
| 2022-03-09 | $33.17 | $33.17 | $33.17 | $33.17 | $32.54 | 660 |
| 2022-03-08 | $32.53 | $32.53 | $32.53 | $32.53 | $31.91 | 519 |
| 2022-03-07 | $32.34 | $32.34 | $32.34 | $32.34 | $31.73 | 278 |
| 2022-03-04 | $32.34 | $32.34 | $32.34 | $32.34 | $31.73 | 320 |
| 2022-03-03 | $35.38 | $35.38 | $35.38 | $35.38 | $34.71 | 328 |
| 2022-03-02 | $36.69 | $37.05 | $36.69 | $37.05 | $36.35 | 782 |
| 2022-03-01 | $38.28 | $38.28 | $38.28 | $38.28 | $37.55 | 593 |
| 2022-02-28 | $38.31 | $38.31 | $38.31 | $38.31 | $37.58 | 664 |
| 2022-02-25 | $37.53 | $38.00 | $37.53 | $37.53 | $36.82 | 521 |
| 2022-02-24 | $34.90 | $35.81 | $33.85 | $33.85 | $33.21 | 2,229 |
| 2022-02-23 | $36.00 | $36.00 | $35.51 | $35.51 | $34.84 | 826 |
| 2022-02-22 | $37.73 | $37.73 | $37.73 | $37.73 | $37.01 | 573 |
| 2022-02-18 | $37.59 | $37.59 | $37.59 | $37.59 | $36.87 | 381 |
| 2022-02-17 | $38.23 | $38.23 | $38.23 | $38.23 | $37.50 | 348 |
| 2022-02-16 | $36.76 | $36.76 | $36.76 | $36.76 | $36.06 | 331 |
| 2022-02-15 | $36.76 | $36.76 | $36.76 | $36.76 | $36.06 | 2,374 |
| 2022-02-14 | $36.00 | $37.20 | $36.00 | $37.20 | $36.49 | 542 |
| 2022-02-11 | $39.23 | $39.23 | $39.23 | $39.23 | $38.49 | 443 |
| 2022-02-10 | $38.78 | $39.23 | $38.78 | $39.23 | $38.49 | 625 |
| 2022-02-09 | $39.72 | $39.72 | $39.72 | $39.72 | $38.97 | 432 |
| 2022-02-08 | $37.69 | $37.69 | $36.02 | $36.02 | $35.34 | 1,068 |
| 2022-02-07 | $38.40 | $38.40 | $38.40 | $38.40 | $37.67 | 580 |
| 2022-02-04 | $39.06 | $39.06 | $39.06 | $39.06 | $38.32 | 618 |
| 2022-02-03 | $40.00 | $41.65 | $40.00 | $41.65 | $40.86 | 823 |
| 2022-02-02 | $42.72 | $42.72 | $42.02 | $42.02 | $41.22 | 704 |
| 2022-02-01 | $41.07 | $41.07 | $40.11 | $40.11 | $39.35 | 466 |
| 2022-01-31 | $40.75 | $40.75 | $40.38 | $40.75 | $39.98 | 1,187 |
| 2022-01-28 | $37.95 | $39.55 | $37.95 | $39.03 | $38.28 | 5,956 |
| 2022-01-27 | $40.62 | $40.62 | $39.48 | $39.48 | $38.73 | 1,211 |
| 2022-01-26 | $40.43 | $41.22 | $40.15 | $40.15 | $39.38 | 1,534 |
| 2022-01-25 | $37.95 | $37.95 | $37.95 | $37.95 | $37.23 | 608 |
| 2022-01-24 | $39.89 | $41.70 | $39.89 | $41.70 | $40.91 | 2,600 |
| 2022-01-21 | $41.47 | $41.47 | $41.47 | $41.47 | $40.68 | 602 |
| 2022-01-20 | $42.60 | $42.60 | $42.60 | $42.60 | $41.79 | 320 |
| 2022-01-19 | $42.09 | $42.47 | $42.09 | $42.47 | $41.66 | 512 |
| 2022-01-18 | $43.27 | $44.72 | $41.46 | $42.91 | $42.09 | 1,324 |
| 2022-01-14 | $44.17 | $44.17 | $42.71 | $42.71 | $41.90 | 396 |
| 2022-01-13 | $46.30 | $48.78 | $46.30 | $48.78 | $47.85 | 594 |
| 2022-01-12 | $43.67 | $43.67 | $43.67 | $43.67 | $42.84 | 197 |
| 2022-01-11 | $43.67 | $43.67 | $43.67 | $43.67 | $42.84 | 403 |
| 2022-01-10 | $44.26 | $44.26 | $43.67 | $43.67 | $42.84 | 683 |
| 2022-01-07 | $46.07 | $46.73 | $46.07 | $46.73 | $45.84 | 506 |
| 2022-01-06 | $48.98 | $48.98 | $48.98 | $48.98 | $48.05 | 262 |
| 2022-01-05 | $50.44 | $50.44 | $48.98 | $48.98 | $48.05 | 356 |
| 2022-01-04 | $51.86 | $51.86 | $51.48 | $51.48 | $50.50 | 835 |
| 2022-01-03 | $51.10 | $52.37 | $51.10 | $52.37 | $51.38 | 913 |
| 2021-12-31 | $51.30 | $51.30 | $51.30 | $51.30 | $50.33 | 437 |
| 2021-12-30 | $50.97 | $50.97 | $50.97 | $50.97 | $50.00 | 194 |
| 2021-12-29 | $52.27 | $52.27 | $52.27 | $52.27 | $51.28 | 200 |
| 2021-12-28 | $52.27 | $52.27 | $52.27 | $52.27 | $51.28 | 412 |
| 2021-12-27 | $50.24 | $50.24 | $50.24 | $50.24 | $49.29 | 462 |
| 2021-12-23 | $49.05 | $49.05 | $49.05 | $49.05 | $48.11 | 1,111 |
| 2021-12-22 | $47.77 | $47.77 | $47.77 | $47.77 | $46.86 | 474 |
| 2021-12-21 | $47.77 | $47.77 | $47.77 | $47.77 | $46.86 | 183 |
| 2021-12-20 | $47.77 | $47.77 | $47.77 | $47.77 | $46.86 | 341 |
| 2021-12-17 | $47.25 | $47.25 | $47.25 | $47.25 | $46.35 | 423 |
| 2021-12-16 | $49.98 | $49.98 | $49.98 | $49.98 | $49.03 | 406 |
| 2021-12-15 | $47.07 | $47.07 | $47.07 | $47.07 | $46.17 | 299 |
| 2021-12-14 | $47.07 | $47.07 | $47.07 | $47.07 | $46.17 | 416 |
| 2021-12-13 | $46.99 | $46.99 | $46.99 | $46.99 | $46.10 | 191 |
| 2021-12-10 | $51.14 | $51.14 | $51.14 | $51.14 | $50.17 | 217 |
| 2021-12-09 | $51.14 | $51.14 | $51.14 | $51.14 | $50.17 | 195 |
| 2021-12-08 | $49.96 | $51.14 | $49.96 | $51.14 | $50.17 | 491 |
| 2021-12-07 | $49.92 | $51.16 | $49.92 | $51.16 | $50.19 | 664 |
| 2021-12-06 | $47.91 | $47.91 | $47.91 | $47.91 | $47.00 | 229 |
| 2021-12-03 | $46.07 | $46.07 | $46.07 | $46.07 | $45.20 | 258 |
| 2021-12-02 | $46.07 | $46.07 | $46.07 | $46.07 | $45.20 | 2,085 |
| 2021-12-01 | $48.50 | $48.91 | $48.50 | $48.91 | $47.98 | 733 |
| 2021-11-30 | $50.11 | $50.11 | $50.11 | $50.11 | $49.16 | 381 |
| 2021-11-29 | $48.32 | $48.32 | $48.32 | $48.32 | $47.40 | 155 |
| 2021-11-26 | $48.32 | $48.32 | $48.32 | $48.32 | $47.40 | 160 |
| 2021-11-24 | $46.79 | $48.32 | $46.79 | $48.32 | $47.40 | 659 |
| 2021-11-23 | $48.76 | $49.48 | $48.57 | $48.57 | $47.64 | 1,260 |
| 2021-11-22 | $51.09 | $51.09 | $51.09 | $51.09 | $50.12 | 247 |
| 2021-11-19 | $51.09 | $51.09 | $51.09 | $51.09 | $50.12 | 473 |
| 2021-11-18 | $51.91 | $51.91 | $51.91 | $51.91 | $50.92 | 786 |
| 2021-11-17 | $50.56 | $50.56 | $50.56 | $50.56 | $49.60 | 272 |
| 2021-11-16 | $50.56 | $50.56 | $50.56 | $50.56 | $49.60 | 247 |
| 2021-11-15 | $52.47 | $52.47 | $50.56 | $50.56 | $49.60 | 561 |
| 2021-11-12 | $51.83 | $51.83 | $51.83 | $51.83 | $50.85 | 238 |
| 2021-11-11 | $51.83 | $51.83 | $51.83 | $51.83 | $50.85 | 323 |
| 2021-11-10 | $51.46 | $51.46 | $51.46 | $51.46 | $50.48 | 426 |
| 2021-11-09 | $51.79 | $51.79 | $51.79 | $51.79 | $50.80 | 483 |
| 2021-11-08 | $51.79 | $51.79 | $51.79 | $51.79 | $50.80 | 683 |
| 2021-11-05 | $51.79 | $51.79 | $51.79 | $51.79 | $50.80 | 431 |
| 2021-11-04 | $50.05 | $52.95 | $50.05 | $52.95 | $51.94 | 590 |
| 2021-11-03 | $49.20 | $49.20 | $49.20 | $49.20 | $48.27 | 1,538 |
| 2021-11-02 | $49.00 | $49.00 | $49.00 | $49.00 | $48.07 | 199 |
| 2021-11-01 | $49.00 | $49.00 | $49.00 | $49.00 | $48.07 | 199 |
| 2021-10-29 | $49.00 | $49.00 | $49.00 | $49.00 | $48.07 | 311 |
| 2021-10-28 | $49.64 | $49.64 | $49.64 | $49.64 | $48.70 | 552 |
| 2021-10-27 | $48.65 | $48.65 | $48.65 | $48.65 | $47.73 | 239 |
| 2021-10-26 | $48.65 | $48.65 | $48.65 | $48.65 | $47.73 | 212 |
| 2021-10-25 | $46.67 | $46.67 | $46.67 | $46.67 | $45.78 | 534 |
| 2021-10-22 | $45.46 | $45.46 | $45.46 | $45.46 | $44.60 | 309 |
| 2021-10-21 | $44.66 | $44.66 | $44.66 | $44.66 | $43.81 | 1,739 |
| 2021-10-20 | $44.66 | $44.66 | $44.66 | $44.66 | $43.81 | 263 |
| 2021-10-19 | $44.21 | $44.21 | $44.21 | $44.21 | $43.37 | 414 |
| 2021-10-18 | $43.83 | $43.97 | $43.83 | $43.97 | $43.14 | 476 |
| 2021-10-15 | $46.65 | $46.65 | $44.26 | $44.26 | $43.42 | 773 |
| 2021-10-14 | $41.48 | $41.48 | $41.48 | $41.48 | $40.69 | 86 |
| 2021-10-13 | $41.48 | $41.48 | $41.48 | $41.48 | $40.69 | 134 |
| 2021-10-12 | $41.48 | $41.48 | $41.48 | $41.48 | $40.69 | 538 |
| 2021-10-11 | $41.54 | $41.54 | $41.54 | $41.54 | $40.75 | 151 |
| 2021-10-08 | $41.54 | $41.54 | $41.54 | $41.54 | $40.75 | 150 |
| 2021-10-07 | $41.54 | $41.54 | $41.54 | $41.54 | $40.75 | 261 |
| 2021-10-06 | $41.54 | $41.54 | $41.54 | $41.54 | $40.75 | 110 |
| 2021-10-05 | $41.54 | $41.54 | $41.54 | $41.54 | $40.75 | 351 |
| 2021-10-04 | $41.54 | $41.54 | $41.54 | $41.54 | $40.75 | 205 |
| 2021-10-01 | $41.54 | $41.54 | $41.54 | $41.54 | $40.75 | 205 |
| 2021-09-30 | $41.54 | $41.54 | $41.54 | $41.54 | $40.75 | 154 |
| 2021-09-29 | $41.54 | $41.54 | $41.54 | $41.54 | $40.75 | 188 |
| 2021-09-28 | $41.54 | $41.54 | $41.54 | $41.54 | $40.75 | 391 |
| 2021-09-27 | $45.93 | $45.93 | $44.27 | $44.27 | $43.43 | 743 |
| 2021-09-24 | $46.35 | $46.35 | $44.33 | $46.27 | $45.39 | 789 |
| 2021-09-23 | $48.70 | $48.70 | $48.70 | $48.70 | $47.77 | 236 |
| 2021-09-22 | $48.70 | $48.70 | $48.70 | $48.70 | $47.77 | 234 |
| 2021-09-21 | $45.50 | $48.70 | $45.50 | $48.70 | $47.77 | 503 |
| 2021-09-20 | $43.85 | $43.85 | $43.85 | $43.85 | $43.02 | 99 |
| 2021-09-17 | $43.85 | $43.85 | $43.85 | $43.85 | $43.02 | 1,764 |
| 2021-09-16 | $43.85 | $43.85 | $43.85 | $43.85 | $43.02 | 170 |
| 2021-09-15 | $43.85 | $43.85 | $43.85 | $43.85 | $43.02 | 166 |
| 2021-09-14 | $43.85 | $43.85 | $43.85 | $43.85 | $43.02 | 266 |
| 2021-09-13 | $43.85 | $43.85 | $43.85 | $43.85 | $43.02 | 150 |
| 2021-09-10 | $43.85 | $43.85 | $43.85 | $43.85 | $43.02 | 2,873 |
| 2021-09-09 | $45.75 | $45.75 | $45.75 | $45.75 | $44.88 | 262 |
| 2021-09-08 | $45.75 | $45.75 | $45.75 | $45.75 | $44.88 | 93 |
| 2021-09-07 | $45.75 | $45.75 | $45.75 | $45.75 | $44.88 | 142 |
| 2021-09-03 | $45.75 | $45.75 | $45.75 | $45.75 | $44.88 | 168 |
| 2021-09-02 | $45.75 | $45.75 | $45.75 | $45.75 | $44.88 | 492 |
| 2021-09-01 | $44.80 | $44.80 | $42.32 | $44.45 | $43.60 | 3,737 |
| 2021-08-31 | $40.75 | $40.75 | $40.75 | $40.75 | $39.98 | 342 |
| 2021-08-30 | $40.75 | $40.75 | $40.75 | $40.75 | $39.98 | 219 |
| 2021-08-27 | $40.75 | $40.75 | $40.75 | $40.75 | $39.98 | 535 |
| 2021-08-26 | $42.35 | $42.35 | $42.35 | $42.35 | $41.54 | 252 |
| 2021-08-25 | $42.35 | $42.35 | $42.35 | $42.35 | $41.54 | 166 |
| 2021-08-24 | $39.95 | $39.95 | $39.95 | $39.95 | $39.19 | 492 |
| 2021-08-23 | $42.29 | $42.29 | $42.29 | $42.29 | $41.48 | 365 |
| 2021-08-20 | $42.29 | $42.29 | $42.29 | $42.29 | $41.48 | 319 |
| 2021-08-19 | $39.75 | $39.75 | $39.75 | $39.75 | $39.00 | 198 |
| 2021-08-18 | $39.75 | $39.75 | $39.75 | $39.75 | $39.00 | 195 |
| 2021-08-17 | $39.75 | $39.75 | $39.75 | $39.75 | $39.00 | 217 |
| 2021-08-16 | $39.75 | $39.75 | $39.75 | $39.75 | $39.00 | 151 |
| 2021-08-13 | $39.75 | $39.75 | $39.75 | $39.75 | $39.00 | 271 |
| 2021-08-12 | $39.00 | $39.75 | $39.00 | $39.75 | $39.00 | 840 |
| 2021-08-11 | $41.41 | $41.41 | $41.41 | $41.41 | $40.63 | 214 |
| 2021-08-10 | $37.41 | $37.41 | $37.41 | $37.41 | $36.70 | 143 |
| 2021-08-09 | $37.41 | $37.41 | $37.41 | $37.41 | $36.70 | 288 |
| 2021-08-06 | $41.77 | $41.77 | $41.77 | $41.77 | $40.97 | 184 |
| 2021-08-05 | $41.77 | $41.77 | $41.77 | $41.77 | $40.97 | 439 |
| 2021-08-04 | $42.05 | $42.05 | $42.05 | $42.05 | $41.25 | 173 |
| 2021-08-03 | $42.05 | $42.05 | $42.05 | $42.05 | $41.25 | 286 |
| 2021-08-02 | $40.30 | $40.30 | $40.30 | $40.30 | $39.53 | 158 |
| 2021-07-30 | $40.30 | $40.30 | $40.30 | $40.30 | $39.53 | 109 |
| 2021-07-29 | $40.30 | $40.30 | $40.30 | $40.30 | $39.53 | 123 |
| 2021-07-28 | $40.30 | $40.30 | $40.30 | $40.30 | $39.53 | 322 |
| 2021-07-27 | $36.79 | $36.79 | $36.79 | $36.79 | $36.09 | 338 |
| 2021-07-26 | $40.96 | $40.96 | $36.95 | $36.95 | $36.25 | 1,488 |
| 2021-07-23 | $39.40 | $39.40 | $39.40 | $39.40 | $38.65 | 1,164 |
| 2021-07-22 | $39.40 | $39.40 | $39.40 | $39.40 | $38.65 | 361 |
| 2021-07-21 | $38.15 | $38.15 | $38.15 | $38.15 | $37.43 | 167 |
| 2021-07-20 | $38.15 | $38.15 | $38.15 | $38.15 | $37.43 | 1,109 |
| 2021-07-19 | $38.15 | $38.15 | $38.15 | $38.15 | $37.43 | 543 |
| 2021-07-16 | $38.30 | $38.30 | $38.30 | $38.30 | $37.57 | 165 |
| 2021-07-15 | $38.30 | $38.30 | $38.30 | $38.30 | $37.57 | 172 |
| 2021-07-14 | $38.30 | $38.30 | $38.30 | $38.30 | $37.57 | 226 |
| 2021-07-13 | $38.30 | $38.30 | $38.30 | $38.30 | $37.57 | 190 |
| 2021-07-12 | $38.30 | $38.30 | $38.30 | $38.30 | $37.57 | 390 |
| 2021-07-09 | $36.70 | $36.70 | $36.70 | $36.70 | $36.00 | 2,735 |
| 2021-07-08 | $36.70 | $36.70 | $36.70 | $36.70 | $36.00 | 250 |
| 2021-07-07 | $36.70 | $36.70 | $36.70 | $36.70 | $36.00 | 186 |
| 2021-07-06 | $34.42 | $34.42 | $34.42 | $34.42 | $33.76 | 646 |
| 2021-07-02 | $34.15 | $34.15 | $34.15 | $34.15 | $33.50 | 122 |
| 2021-07-01 | $34.15 | $34.15 | $34.15 | $34.15 | $33.50 | 157 |
| 2021-06-30 | $34.15 | $34.15 | $34.15 | $34.15 | $33.50 | 182 |
| 2021-06-29 | $34.15 | $34.15 | $34.15 | $34.15 | $33.50 | 76 |
| 2021-06-28 | $34.15 | $34.15 | $34.15 | $34.15 | $33.50 | 549 |
| 2021-06-25 | $33.60 | $33.60 | $33.60 | $33.60 | $32.96 | 84 |
| 2021-06-24 | $34.32 | $34.32 | $33.60 | $33.60 | $32.96 | 706 |
| 2021-06-23 | $35.55 | $35.55 | $33.81 | $33.81 | $33.17 | 710 |
| 2021-06-22 | $31.60 | $31.60 | $31.60 | $31.60 | $31.00 | 114 |
| 2021-06-21 | $34.23 | $34.23 | $31.60 | $31.60 | $31.00 | 598 |
| 2021-06-18 | $34.44 | $34.44 | $34.44 | $34.44 | $33.78 | 254 |
| 2021-06-17 | $34.44 | $34.44 | $34.44 | $34.44 | $33.78 | 248 |
| 2021-06-16 | $34.44 | $34.44 | $34.44 | $34.44 | $33.78 | 304 |
| 2021-06-15 | $34.44 | $34.44 | $34.44 | $34.44 | $33.78 | 333 |
| 2021-06-14 | $34.52 | $34.52 | $34.32 | $34.32 | $33.67 | 1,031 |
| 2021-06-11 | $31.51 | $31.51 | $31.51 | $31.51 | $30.91 | 127 |
| 2021-06-10 | $31.51 | $31.51 | $31.51 | $31.51 | $30.91 | 1,376 |
| 2021-06-09 | $31.56 | $31.56 | $31.56 | $31.56 | $30.96 | 296 |
| 2021-06-08 | $31.47 | $31.47 | $31.47 | $31.47 | $30.87 | 182 |
| 2021-06-07 | $31.47 | $31.47 | $31.47 | $31.47 | $30.87 | 192 |
| 2021-06-04 | $31.47 | $31.47 | $31.47 | $31.47 | $30.87 | 143 |
| 2021-06-03 | $31.47 | $31.47 | $31.47 | $31.47 | $30.87 | 228 |
| 2021-06-02 | $31.47 | $31.47 | $31.47 | $31.47 | $30.87 | 112 |
| 2021-06-01 | $31.47 | $31.47 | $31.47 | $31.47 | $30.87 | 167 |
| 2021-05-28 | $31.47 | $31.47 | $31.47 | $31.47 | $30.87 | 438 |
| 2021-05-27 | $31.30 | $31.30 | $31.30 | $31.30 | $30.70 | 331 |
| 2021-05-26 | $30.92 | $30.95 | $30.92 | $30.95 | $30.36 | 538 |
| 2021-05-25 | $29.95 | $29.95 | $29.95 | $29.95 | $29.38 | 257 |
| 2021-05-24 | $29.95 | $29.95 | $29.95 | $29.95 | $29.38 | 260 |
| 2021-05-21 | $32.35 | $32.35 | $32.35 | $32.35 | $31.74 | 294 |
| 2021-05-20 | $29.10 | $29.10 | $29.10 | $29.10 | $28.55 | 247 |
| 2021-05-19 | $29.10 | $29.10 | $29.10 | $29.10 | $28.33 | 141 |
| 2021-05-18 | $29.10 | $29.10 | $29.10 | $29.10 | $28.33 | 315 |
| 2021-05-17 | $27.90 | $27.90 | $27.90 | $27.90 | $27.17 | 393 |
| 2021-05-14 | $28.95 | $28.95 | $28.95 | $28.95 | $28.19 | 304 |
| 2021-05-13 | $27.68 | $27.68 | $27.68 | $27.68 | $26.95 | 419 |
| 2021-05-12 | $26.43 | $28.08 | $26.43 | $27.68 | $26.95 | 887 |
| 2021-05-11 | $27.63 | $27.63 | $27.63 | $27.63 | $26.90 | 266 |
| 2021-05-10 | $27.63 | $27.63 | $27.63 | $27.63 | $26.90 | 877 |
| 2021-05-07 | $29.12 | $29.12 | $29.12 | $29.12 | $28.35 | 241 |
| 2021-05-06 | $29.12 | $29.12 | $29.12 | $29.12 | $28.35 | 126 |
| 2021-05-05 | $29.12 | $29.12 | $29.12 | $29.12 | $28.35 | 214 |
| 2021-05-04 | $27.85 | $27.85 | $27.85 | $27.85 | $27.12 | 241 |
| 2021-05-03 | $27.85 | $27.85 | $27.85 | $27.85 | $27.12 | 403 |
| 2021-04-30 | $29.17 | $29.17 | $29.17 | $29.17 | $28.40 | 198 |
| 2021-04-29 | $28.90 | $30.87 | $28.90 | $29.17 | $28.40 | 2,059 |
| 2021-04-28 | $30.71 | $30.71 | $30.71 | $30.71 | $29.90 | 192 |
| 2021-04-27 | $30.71 | $30.71 | $30.71 | $30.71 | $29.90 | 174 |
| 2021-04-26 | $26.79 | $30.71 | $26.79 | $30.71 | $29.90 | 521 |
| 2021-04-23 | $31.20 | $31.20 | $31.20 | $31.20 | $30.38 | 257 |
| 2021-04-22 | $31.20 | $31.20 | $31.20 | $31.20 | $30.38 | 460 |
| 2021-04-21 | $28.02 | $30.59 | $28.02 | $30.59 | $29.78 | 1,062 |
| 2021-04-20 | $30.94 | $30.94 | $30.94 | $30.94 | $30.13 | 359 |
| 2021-04-19 | $30.61 | $30.61 | $30.61 | $30.61 | $29.80 | 163 |
| 2021-04-16 | $29.89 | $30.61 | $29.89 | $30.61 | $29.80 | 365 |
| 2021-04-15 | $31.03 | $31.03 | $31.03 | $31.03 | $30.21 | 352 |
| 2021-04-14 | $31.05 | $31.05 | $31.05 | $31.05 | $30.23 | 309 |
| 2021-04-13 | $31.05 | $31.05 | $31.05 | $31.05 | $30.23 | 444 |
| 2021-04-12 | $31.05 | $31.05 | $29.00 | $31.05 | $30.23 | 556 |
| 2021-04-09 | $30.95 | $31.33 | $30.95 | $31.33 | $30.51 | 807 |
| 2021-04-08 | $30.25 | $30.25 | $30.25 | $30.25 | $29.45 | 479 |
| 2021-04-07 | $29.75 | $29.75 | $29.75 | $29.75 | $28.97 | 112 |
| 2021-04-06 | $29.60 | $29.75 | $29.50 | $29.75 | $28.97 | 920 |
| 2021-04-05 | $28.00 | $28.00 | $28.00 | $28.00 | $27.26 | 317 |
| 2021-04-01 | $28.40 | $28.40 | $28.40 | $28.40 | $27.65 | 491 |
| 2021-03-31 | $28.40 | $29.26 | $28.30 | $28.40 | $27.65 | 41,743 |
| 2021-03-30 | $27.91 | $28.25 | $27.91 | $28.25 | $27.51 | 132,686 |
| 2021-03-29 | $27.75 | $27.75 | $27.75 | $27.75 | $27.02 | 1,162 |
| 2021-03-26 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 15,461 |
| 2021-03-25 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-03-24 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-03-23 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-03-22 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-03-19 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-03-18 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-03-17 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-03-16 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-03-15 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-03-12 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-03-11 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-03-10 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-03-09 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-03-08 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-03-05 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-03-04 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-03-03 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-03-02 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-03-01 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-02-26 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-02-25 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-02-24 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-02-23 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-02-22 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-02-19 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-02-18 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-02-17 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-02-16 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-02-12 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-02-11 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-02-10 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-02-09 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-02-08 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-02-05 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 490 |
| 2021-02-04 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-02-03 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-02-02 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-02-01 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-01-29 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-01-28 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-01-27 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-01-26 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-01-25 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-01-22 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-01-21 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-01-20 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-01-19 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-01-15 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-01-14 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-01-13 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-01-12 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-01-11 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-01-08 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-01-07 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 1,000 |
| 2021-01-06 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 7,380 |
| 2021-01-05 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-01-04 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2020-12-31 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2020-12-30 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2020-12-29 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2020-12-28 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2020-12-24 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2020-12-23 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2020-12-22 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2020-12-21 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 1,000 |
| 2020-12-18 | $21.55 | $21.55 | $21.55 | $21.55 | $20.98 | 0 |
| 2020-12-17 | $21.55 | $21.55 | $21.55 | $21.55 | $20.98 | 0 |
| 2020-12-16 | $21.55 | $21.55 | $21.55 | $21.55 | $20.98 | 0 |
| 2020-12-15 | $21.55 | $21.55 | $21.55 | $21.55 | $20.98 | 0 |
| 2020-12-14 | $21.55 | $21.55 | $21.55 | $21.55 | $20.98 | 0 |
| 2020-12-11 | $21.55 | $21.55 | $21.55 | $21.55 | $20.98 | 0 |
| 2020-12-10 | $21.55 | $21.55 | $21.55 | $21.55 | $20.98 | 0 |
| 2020-12-09 | $21.55 | $21.55 | $21.55 | $21.55 | $20.98 | 0 |
| 2020-12-08 | $21.55 | $21.55 | $21.55 | $21.55 | $20.98 | 0 |
| 2020-12-07 | $21.55 | $21.55 | $21.55 | $21.55 | $20.98 | 0 |
| 2020-12-04 | $21.55 | $21.55 | $21.55 | $21.55 | $20.98 | 0 |
| 2020-12-03 | $21.55 | $21.55 | $21.55 | $21.55 | $20.98 | 0 |
| 2020-12-02 | $21.55 | $21.55 | $21.55 | $21.55 | $20.98 | 0 |
| 2020-12-01 | $21.55 | $21.55 | $21.55 | $21.55 | $20.98 | 0 |
| 2020-11-30 | $21.55 | $21.55 | $21.55 | $21.55 | $20.98 | 0 |
| 2020-11-27 | $21.55 | $21.55 | $21.55 | $21.55 | $20.98 | 0 |
| 2020-11-25 | $21.55 | $21.55 | $21.55 | $21.55 | $20.98 | 0 |
| 2020-11-24 | $21.55 | $21.55 | $21.55 | $21.55 | $20.98 | 0 |
| 2020-11-23 | $21.55 | $21.55 | $21.55 | $21.55 | $20.98 | 1,000 |
| 2020-11-20 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-11-19 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-11-18 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-11-17 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-11-16 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-11-13 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-11-12 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-11-11 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-11-10 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-11-09 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-11-06 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-11-05 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-11-04 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-11-03 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-11-02 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-10-30 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-10-29 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-10-28 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-10-27 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-10-26 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-10-23 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-10-22 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-10-21 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-10-20 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-10-19 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-10-16 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-10-15 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-10-14 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-10-13 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-10-12 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-10-09 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-10-08 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-10-07 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-10-06 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 150 |
| 2020-10-05 | $17.50 | $17.50 | $17.50 | $17.50 | $17.04 | 0 |
| 2020-10-02 | $17.50 | $17.50 | $17.50 | $17.50 | $17.04 | 0 |
| 2020-10-01 | $17.50 | $17.50 | $17.50 | $17.50 | $17.04 | 0 |
| 2020-09-30 | $17.50 | $17.50 | $17.50 | $17.50 | $17.04 | 0 |
| 2020-09-29 | $17.50 | $17.50 | $17.50 | $17.50 | $17.04 | 0 |
| 2020-09-28 | $17.50 | $17.50 | $17.50 | $17.50 | $17.04 | 0 |
| 2020-09-25 | $17.50 | $17.50 | $17.50 | $17.50 | $17.04 | 0 |
| 2020-09-24 | $17.50 | $17.50 | $17.50 | $17.50 | $17.04 | 0 |
| 2020-09-23 | $17.50 | $17.50 | $17.50 | $17.50 | $17.04 | 0 |
| 2020-09-22 | $17.50 | $17.50 | $17.50 | $17.50 | $17.04 | 0 |
| 2020-09-21 | $17.50 | $17.50 | $17.50 | $17.50 | $17.04 | 0 |
| 2020-09-18 | $17.50 | $17.50 | $17.50 | $17.50 | $17.04 | 0 |
| 2020-09-17 | $17.50 | $17.50 | $17.50 | $17.50 | $17.04 | 0 |
| 2020-09-16 | $17.50 | $17.50 | $17.50 | $17.50 | $17.04 | 0 |
| 2020-09-15 | $17.50 | $17.50 | $17.50 | $17.50 | $17.04 | 1,000 |
| 2020-09-14 | $17.50 | $17.50 | $17.50 | $17.50 | $17.04 | 0 |
| 2020-09-11 | $17.50 | $17.50 | $17.50 | $17.50 | $17.04 | 0 |
| 2020-09-10 | $17.50 | $17.50 | $17.50 | $17.50 | $17.04 | 100 |
| 2020-09-09 | $17.88 | $17.88 | $17.88 | $17.88 | $17.41 | 250 |
| 2020-09-08 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-09-04 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-09-03 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-09-02 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-09-01 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-08-31 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-08-28 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-08-27 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-08-26 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-08-25 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-08-24 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-08-21 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-08-20 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-08-19 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-08-18 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-08-17 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-08-14 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-08-13 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-08-12 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-08-11 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-08-10 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-08-07 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-08-06 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-08-05 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-08-04 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-08-03 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-07-31 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-07-30 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-07-29 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-07-28 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-07-27 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-07-24 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-07-23 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 1,000 |
| 2020-07-22 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-02-18 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 1,000 |
| 2020-02-04 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 850 |
| 2020-02-03 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 50 |
| 2020-01-21 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 50 |
| 2020-01-06 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 50 |
| 2019-05-21 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 250 |
| 2019-05-20 | $10.78 | $10.85 | $10.78 | $10.85 | $10.56 | 2,000 |
| 2019-05-06 | $11.80 | $11.80 | $11.80 | $11.80 | $11.26 | 1,000 |
| 2019-04-17 | $11.80 | $11.80 | $11.80 | $11.80 | $11.26 | 1,000 |
| 2019-04-15 | $11.25 | $11.25 | $11.25 | $11.25 | $10.73 | 1,000 |
| 2019-03-22 | $10.72 | $10.72 | $10.72 | $10.72 | $10.23 | 1,000 |
| 2019-01-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.45 | 1,000 |
| 2018-10-05 | $10.85 | $10.85 | $10.85 | $10.85 | $10.35 | 289 |
| 2018-09-07 | $12.20 | $12.20 | $12.20 | $12.20 | $11.64 | 400 |
| 2018-09-06 | $12.15 | $12.15 | $12.15 | $12.15 | $11.59 | 1,239 |
| 2018-08-02 | $12.60 | $12.60 | $12.60 | $12.60 | $12.02 | 1,246 |
| 2018-06-29 | $14.50 | $14.50 | $14.50 | $14.50 | $13.83 | 45 |
| 2018-06-14 | $14.50 | $14.50 | $14.50 | $14.50 | $13.83 | 1,500 |
| 2018-06-12 | $15.20 | $15.20 | $15.20 | $15.20 | $14.50 | 2,522 |
| 2018-05-29 | $14.80 | $14.80 | $14.80 | $14.80 | $14.12 | 1,500 |
| 2018-05-16 | $15.90 | $15.90 | $15.90 | $15.90 | $15.17 | 250 |
| 2018-04-02 | $18.00 | $18.00 | $18.00 | $18.00 | $17.17 | 281 |
| 2018-03-26 | $17.20 | $17.20 | $17.20 | $17.20 | $16.41 | 281 |
| 2018-03-20 | $17.75 | $17.75 | $17.75 | $17.75 | $16.93 | 281 |
| 2018-03-07 | $16.00 | $16.00 | $16.00 | $16.00 | $15.26 | 32 |
| 2018-02-16 | $16.00 | $16.00 | $16.00 | $16.00 | $15.26 | 249 |