Wheeler Real Estate Investment Trust Inc (WHLRL) Exchange: NASDAQ
Data as of Aug. 18, 2025
$148.70 ($-2.80) -1.85%
Wheeler Real Estate Investment Trust Inc - Daily Information
Click for more stock information on Wheeler Real Estate Investment Trust Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $148.70 |
| Previous Close | $148.70 |
| High | $148.70 |
| Low | $148.70 |
| Adjusted Open | $148.70 |
| Previous Adjusted Close | $148.70 |
| Adjusted High | $148.70 |
| Adjusted Low | $148.70 |
Invest in Wheeler Real Estate Investment Trust Inc (WHLRL)
Key People Wheeler Real Estate Investment Trust Inc
| Employee | Position |
|---|---|
| Stefani Danielle Carter | Chairman |
| Michael Andrew Franklin | Chief Executive & Operating Officer |
| Crystal Plum | Chief Financial Officer |
| Elizabeth Hedrick | Vice President-Human Resources & Administration |
| Kathleen Agustin | Operations Coordinator |
| Raymond V. Hicks | Associate-Leasing |
| Denbeigh L. Marchant | Senior Leasing Associate |
| Amy Sliker | Director-Property Operations |
| Saverio M. Flemma | Director |
| Michelle D. Bergman | Director |
| Rebecca Schiefer | Accounting Director |
| Mary C. Jensen | Head-Investor Relations |
| Angelica Beltran | Secretary & Vice President-Project Management |
| Joseph David Stilwell | Independent Director |
| Paula Jean Poskon | Independent Director |
| Kerry G. Campbell | Independent Director |
| E. J. Borrack | Independent Director |
Historical Stock Data for Wheeler Real Estate Investment Trust Inc (WHLRL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | $148.70 | $148.70 | $148.70 | $148.70 | $148.70 | 120 |
| 2025-07-24 | $151.50 | $151.50 | $151.50 | $151.50 | $151.50 | 196 |
| 2025-07-23 | $151.50 | $151.50 | $151.50 | $151.50 | $151.50 | 18 |
| 2025-07-22 | $151.50 | $151.50 | $151.50 | $151.50 | $151.50 | 298 |
| 2025-07-21 | $151.50 | $151.50 | $151.50 | $151.50 | $151.50 | 264 |
| 2025-07-18 | $151.50 | $151.50 | $151.50 | $151.50 | $151.50 | 365 |
| 2025-07-17 | $151.50 | $151.50 | $151.50 | $151.50 | $151.50 | 145 |
| 2025-07-16 | $151.50 | $151.50 | $151.50 | $151.50 | $151.50 | 58 |
| 2025-07-15 | $151.50 | $151.50 | $151.50 | $151.50 | $151.50 | 282 |
| 2025-07-14 | $151.50 | $151.50 | $151.50 | $151.50 | $151.50 | 252 |
| 2025-07-11 | $151.50 | $151.50 | $151.50 | $151.50 | $151.50 | 220 |
| 2025-07-10 | $151.50 | $151.50 | $151.50 | $151.50 | $151.50 | 36 |
| 2025-07-09 | $151.50 | $151.50 | $151.50 | $151.50 | $151.50 | 14 |
| 2025-07-08 | $151.50 | $151.50 | $151.50 | $151.50 | $151.50 | 728 |
| 2025-07-07 | $151.50 | $151.50 | $151.50 | $151.50 | $151.50 | 108 |
| 2025-07-03 | $151.50 | $151.50 | $151.50 | $151.50 | $151.50 | 0 |
| 2025-07-02 | $151.50 | $151.50 | $151.50 | $151.50 | $151.50 | 1 |
| 2025-07-01 | $151.50 | $151.50 | $151.50 | $151.50 | $151.50 | 0 |
| 2025-06-30 | $151.50 | $151.50 | $151.50 | $151.50 | $151.50 | 106 |
| 2025-06-27 | $151.50 | $151.50 | $151.50 | $151.50 | $151.50 | 114 |
| 2025-06-26 | $151.50 | $151.50 | $151.50 | $151.50 | $151.50 | 102 |
| 2025-06-25 | $151.50 | $151.50 | $151.50 | $151.50 | $151.50 | 7 |
| 2025-06-24 | $151.50 | $151.50 | $151.50 | $151.50 | $151.50 | 127 |
| 2025-06-23 | $170.46 | $170.46 | $170.46 | $170.46 | $170.46 | 149 |
| 2025-06-20 | $170.46 | $170.46 | $170.46 | $170.46 | $170.46 | 217 |
| 2025-06-18 | $170.46 | $170.46 | $170.46 | $170.46 | $170.46 | 29 |
| 2025-06-17 | $170.46 | $170.46 | $170.46 | $170.46 | $170.46 | 203 |
| 2025-06-16 | $170.46 | $170.46 | $170.46 | $170.46 | $170.46 | 1 |
| 2025-06-13 | $170.46 | $170.46 | $170.46 | $170.46 | $170.46 | 105 |
| 2025-06-12 | $170.46 | $170.46 | $170.46 | $170.46 | $170.46 | 101 |
| 2025-06-11 | $170.46 | $170.46 | $170.46 | $170.46 | $170.46 | 1 |
| 2025-06-10 | $170.46 | $170.46 | $170.46 | $170.46 | $170.46 | 2 |
| 2025-06-09 | $170.46 | $170.46 | $170.46 | $170.46 | $170.46 | 91 |
| 2025-06-06 | $170.46 | $170.46 | $170.46 | $170.46 | $170.46 | 88 |
| 2025-06-05 | $170.46 | $170.46 | $170.46 | $170.46 | $170.46 | 236 |
| 2025-06-04 | $170.46 | $170.46 | $170.46 | $170.46 | $170.46 | 0 |
| 2025-06-03 | $170.46 | $170.46 | $170.46 | $170.46 | $170.46 | 107 |
| 2025-06-02 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 0 |
| 2025-05-30 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 0 |
| 2025-05-29 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 0 |
| 2025-05-28 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 0 |
| 2025-05-27 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 1 |
| 2025-05-23 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 0 |
| 2025-05-22 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 0 |
| 2025-05-21 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 0 |
| 2025-05-20 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 0 |
| 2025-05-19 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 1 |
| 2025-05-16 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 3 |
| 2025-05-15 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 4 |
| 2025-05-14 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 438 |
| 2025-05-13 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 455 |
| 2025-05-12 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 211 |
| 2025-05-09 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 1,052 |
| 2025-05-08 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 1,098 |
| 2025-05-07 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 202 |
| 2025-05-06 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 0 |
| 2025-05-05 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 300 |
| 2025-05-02 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 0 |
| 2025-05-01 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 0 |
| 2025-04-30 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 1 |
| 2025-04-29 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 8 |
| 2025-04-28 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 1 |
| 2025-04-25 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 1 |
| 2025-04-24 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 1 |
| 2025-04-23 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 0 |
| 2025-04-22 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 0 |
| 2025-04-21 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 17 |
| 2025-04-17 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 1 |
| 2025-04-16 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 0 |
| 2025-04-15 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 100 |
| 2025-04-14 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 11 |
| 2025-04-11 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 0 |
| 2025-04-10 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 5 |
| 2025-04-09 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 0 |
| 2025-04-08 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 0 |
| 2025-04-07 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 0 |
| 2025-04-04 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 0 |
| 2025-04-03 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 0 |
| 2025-04-02 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 0 |
| 2025-04-01 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 89 |
| 2025-03-31 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 3 |
| 2025-03-28 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 5 |
| 2025-03-27 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 0 |
| 2025-03-26 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 513 |
| 2025-03-25 | $183.36 | $183.36 | $183.36 | $183.36 | $183.36 | 209 |
| 2025-03-24 | $182.40 | $182.40 | $182.40 | $182.40 | $182.40 | 20 |
| 2025-03-21 | $182.40 | $182.40 | $182.40 | $182.40 | $182.40 | 397 |
| 2025-03-20 | $182.40 | $182.40 | $182.40 | $182.40 | $182.40 | 517 |
| 2025-03-19 | $182.40 | $182.40 | $182.40 | $182.40 | $182.40 | 408 |
| 2025-03-18 | $182.40 | $182.40 | $182.40 | $182.40 | $182.40 | 526 |
| 2025-03-17 | $182.40 | $182.40 | $182.40 | $182.40 | $182.40 | 398 |
| 2025-03-14 | $182.40 | $182.40 | $182.40 | $182.40 | $182.40 | 222 |
| 2025-03-13 | $182.40 | $182.40 | $182.40 | $182.40 | $182.40 | 204 |
| 2025-03-12 | $182.40 | $182.40 | $182.40 | $182.40 | $182.40 | 215 |
| 2025-03-11 | $182.40 | $182.40 | $182.40 | $182.40 | $182.40 | 104 |
| 2025-03-07 | $170.00 | $170.00 | $154.88 | $166.08 | $166.08 | 1,548 |
| 2025-03-06 | $159.96 | $159.96 | $159.96 | $159.96 | $159.96 | 507 |
| 2025-03-05 | $159.96 | $159.96 | $159.96 | $159.96 | $159.96 | 0 |
| 2025-03-04 | $159.41 | $159.96 | $159.41 | $159.96 | $159.96 | 645 |
| 2025-03-03 | $154.00 | $154.00 | $154.00 | $154.00 | $154.00 | 0 |
| 2025-02-28 | $154.00 | $154.00 | $154.00 | $154.00 | $154.00 | 8 |
| 2025-02-27 | $154.00 | $154.00 | $154.00 | $154.00 | $154.00 | 328 |
| 2025-02-26 | $144.96 | $145.00 | $144.96 | $145.00 | $145.00 | 300 |
| 2025-02-25 | $145.00 | $145.00 | $145.00 | $145.00 | $145.00 | 2 |
| 2025-02-24 | $145.00 | $145.00 | $145.00 | $145.00 | $145.00 | 0 |
| 2025-02-21 | $145.00 | $145.00 | $145.00 | $145.00 | $145.00 | 0 |
| 2025-02-20 | $145.00 | $145.00 | $145.00 | $145.00 | $145.00 | 0 |
| 2025-02-19 | $145.00 | $145.00 | $145.00 | $145.00 | $145.00 | 0 |
| 2025-02-18 | $145.00 | $145.00 | $145.00 | $145.00 | $145.00 | 1 |
| 2025-02-14 | $145.00 | $145.00 | $145.00 | $145.00 | $145.00 | 0 |
| 2025-02-13 | $145.00 | $145.00 | $145.00 | $145.00 | $145.00 | 11 |
| 2025-02-12 | $145.00 | $145.00 | $145.00 | $145.00 | $145.00 | 0 |
| 2025-02-11 | $145.00 | $145.00 | $145.00 | $145.00 | $145.00 | 0 |
| 2025-02-10 | $145.00 | $145.00 | $145.00 | $145.00 | $145.00 | 1 |
| 2025-02-07 | $145.00 | $145.00 | $145.00 | $145.00 | $145.00 | 16 |
| 2025-02-06 | $145.00 | $145.00 | $145.00 | $145.00 | $145.00 | 1 |
| 2025-02-05 | $145.00 | $145.00 | $145.00 | $145.00 | $145.00 | 6 |
| 2025-02-04 | $145.00 | $145.00 | $145.00 | $145.00 | $145.00 | 3 |
| 2025-02-03 | $145.00 | $145.00 | $145.00 | $145.00 | $145.00 | 392 |
| 2025-01-31 | $145.00 | $145.00 | $145.00 | $145.00 | $145.00 | 303 |
| 2025-01-30 | $145.00 | $145.00 | $145.00 | $145.00 | $145.00 | 57 |
| 2025-01-29 | $145.00 | $145.00 | $145.00 | $145.00 | $145.00 | 12 |
| 2025-01-28 | $145.00 | $145.00 | $145.00 | $145.00 | $145.00 | 109 |
| 2025-01-27 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 99 |
| 2025-01-24 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 8 |
| 2025-01-23 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 15 |
| 2025-01-22 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 1 |
| 2025-01-21 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2025-01-17 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 2 |
| 2025-01-16 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 14 |
| 2025-01-15 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2025-01-14 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2025-01-13 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2025-01-10 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 1 |
| 2025-01-08 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2025-01-07 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2025-01-06 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2025-01-03 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 6 |
| 2025-01-02 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2024-12-31 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2024-12-30 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2024-12-27 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2024-12-26 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2024-12-24 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2024-12-23 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2024-12-20 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2024-12-19 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2024-12-18 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2024-12-17 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2024-12-16 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2024-12-13 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2024-12-12 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2024-12-11 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2024-12-10 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2024-12-09 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2024-12-06 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2024-12-05 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2024-12-04 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2024-12-03 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2024-12-02 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2024-11-27 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2024-11-26 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2024-11-25 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2024-11-22 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2024-11-21 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2024-11-20 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2024-11-19 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2024-11-18 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 15 |
| 2024-11-15 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2024-11-14 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 25 |
| 2024-11-13 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2024-11-12 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2024-11-11 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2024-11-08 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2024-11-07 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2024-11-06 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 2 |
| 2024-11-05 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2024-11-04 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2024-11-01 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2024-10-31 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2024-10-30 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 1 |
| 2024-10-29 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2024-10-28 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 1 |
| 2024-10-25 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2024-10-24 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2024-10-23 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2024-10-22 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2024-10-21 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 6 |
| 2024-10-18 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 1 |
| 2024-10-17 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2024-10-16 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 0 |
| 2024-10-15 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 1 |
| 2024-10-14 | $145.50 | $145.50 | $145.50 | $145.50 | $145.50 | 1,112 |
| 2024-10-11 | $150.00 | $150.00 | $150.00 | $150.00 | $150.00 | 0 |
| 2024-10-10 | $150.00 | $150.00 | $150.00 | $150.00 | $150.00 | 101 |
| 2024-10-09 | $150.00 | $150.00 | $150.00 | $150.00 | $150.00 | 4 |
| 2024-10-08 | $150.00 | $150.00 | $150.00 | $150.00 | $150.00 | 113 |
| 2024-10-07 | $164.90 | $164.90 | $164.90 | $164.90 | $164.90 | 0 |
| 2024-10-04 | $164.90 | $164.90 | $164.90 | $164.90 | $164.90 | 2 |
| 2024-10-03 | $164.90 | $164.90 | $164.90 | $164.90 | $164.90 | 415 |
| 2024-10-02 | $148.50 | $148.50 | $148.50 | $148.50 | $148.50 | 13 |
| 2024-10-01 | $148.50 | $148.50 | $148.50 | $148.50 | $148.50 | 0 |
| 2024-09-30 | $148.50 | $148.50 | $148.50 | $148.50 | $148.50 | 25 |
| 2024-09-27 | $148.50 | $148.50 | $148.50 | $148.50 | $148.50 | 11 |
| 2024-09-26 | $148.50 | $148.50 | $148.50 | $148.50 | $148.50 | 0 |
| 2024-09-25 | $148.50 | $148.50 | $148.50 | $148.50 | $148.50 | 1 |
| 2024-09-24 | $148.50 | $148.50 | $148.50 | $148.50 | $148.50 | 14 |
| 2024-09-23 | $148.50 | $148.50 | $148.50 | $148.50 | $148.50 | 12 |
| 2024-09-20 | $148.50 | $148.50 | $148.50 | $148.50 | $148.50 | 0 |
| 2024-09-19 | $148.50 | $148.50 | $148.50 | $148.50 | $148.50 | 0 |
| 2024-09-18 | $148.50 | $148.50 | $148.50 | $148.50 | $148.50 | 84 |
| 2024-09-17 | $194.65 | $194.65 | $135.00 | $148.50 | $148.50 | 2,322 |
| 2024-09-16 | $86.92 | $86.92 | $86.92 | $86.92 | $86.92 | 0 |
| 2024-09-13 | $86.92 | $86.92 | $86.92 | $86.92 | $86.92 | 4 |
| 2024-09-12 | $86.92 | $86.92 | $86.92 | $86.92 | $86.92 | 1 |
| 2024-09-11 | $86.92 | $86.92 | $86.92 | $86.92 | $86.92 | 94 |
| 2024-09-10 | $86.92 | $86.92 | $86.92 | $86.92 | $86.92 | 432 |
| 2024-09-09 | $89.60 | $89.60 | $86.92 | $86.92 | $86.92 | 1,170 |
| 2024-09-06 | $65.50 | $65.50 | $65.50 | $65.50 | $65.50 | 0 |
| 2024-09-05 | $65.50 | $65.50 | $65.50 | $65.50 | $65.50 | 1 |
| 2024-09-04 | $65.50 | $65.50 | $65.50 | $65.50 | $65.50 | 0 |
| 2024-09-03 | $65.50 | $65.50 | $65.50 | $65.50 | $65.50 | 101 |
| 2024-08-30 | $65.50 | $65.50 | $65.50 | $65.50 | $65.50 | 0 |
| 2024-08-29 | $65.50 | $65.50 | $65.50 | $65.50 | $65.50 | 2 |
| 2024-08-28 | $65.50 | $65.50 | $65.50 | $65.50 | $65.50 | 85 |
| 2024-08-27 | $65.50 | $65.50 | $65.00 | $65.50 | $65.50 | 5,220 |
| 2024-08-26 | $65.50 | $65.50 | $65.50 | $65.50 | $65.50 | 500 |
| 2024-08-23 | $65.50 | $65.50 | $65.50 | $65.50 | $65.50 | 2,017 |
| 2024-08-22 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-08-21 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-08-20 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-08-19 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-08-16 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-08-15 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-08-14 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-08-13 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-08-12 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-08-09 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-08-08 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-08-07 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-08-06 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-08-05 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-08-02 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-08-01 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-07-31 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-07-30 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-07-29 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-07-26 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-07-25 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-07-24 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-07-23 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-07-22 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-07-19 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-07-18 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-07-17 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-07-16 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-07-15 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-07-12 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-07-11 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-07-10 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-07-09 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-07-08 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-07-05 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-07-03 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-07-02 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-07-01 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-06-28 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-06-27 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-06-26 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-06-25 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-06-24 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-06-21 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-06-20 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-06-18 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-06-17 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-06-14 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-06-13 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-06-12 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-06-11 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-06-10 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-06-07 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-06-06 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-06-05 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-06-04 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-06-03 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-05-31 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2024-05-30 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 1 |
| 2024-05-29 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 132 |
| 2024-05-28 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-05-24 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-05-23 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-05-22 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-05-21 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-05-20 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-05-17 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-05-16 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-05-15 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-05-14 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-05-13 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-05-10 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-05-09 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-05-08 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 12 |
| 2024-05-07 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-05-06 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-05-03 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-05-02 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-05-01 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-04-30 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-04-29 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-04-26 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-04-25 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-04-24 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-04-23 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-04-22 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-04-19 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-04-18 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-04-17 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-04-16 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-04-15 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-04-12 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-04-11 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-04-10 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-04-09 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-04-08 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-04-05 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-04-04 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-04-03 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-04-02 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-04-01 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 11 |
| 2024-03-28 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-03-27 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-03-26 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-03-25 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-03-22 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-03-21 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-03-20 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 100 |
| 2024-03-19 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-03-18 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2024-03-15 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 7 |
| 2024-03-14 | $61.00 | $61.00 | $57.00 | $57.01 | $57.01 | 3,080 |
| 2024-03-13 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2024-03-12 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2024-03-08 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 1 |
| 2024-03-07 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 1 |
| 2024-03-06 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2024-03-05 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2024-03-04 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2024-03-01 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 5 |
| 2024-02-29 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2024-02-28 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2024-02-27 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2024-02-26 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 10 |
| 2024-02-23 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2024-02-22 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2024-02-21 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 12 |
| 2024-02-20 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2024-02-16 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2024-02-15 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2024-02-14 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2024-02-13 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2024-02-12 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2024-02-09 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2024-02-08 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2024-02-07 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2024-02-06 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2024-02-05 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2024-02-02 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2024-02-01 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2024-01-31 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2024-01-30 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2024-01-29 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2024-01-26 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 63 |
| 2024-01-25 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2024-01-24 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2024-01-23 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2024-01-22 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2024-01-19 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2024-01-18 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2024-01-17 | $55.25 | $55.25 | $55.00 | $55.00 | $55.00 | 24,180 |
| 2024-01-16 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 5 |
| 2024-01-12 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 151 |
| 2024-01-11 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2024-01-10 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2024-01-09 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2024-01-08 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2024-01-05 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2024-01-04 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2024-01-03 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2024-01-02 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2023-12-29 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 118 |
| 2023-12-28 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2023-12-27 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 75 |
| 2023-12-26 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 130 |
| 2023-12-22 | $45.02 | $49.52 | $45.02 | $49.52 | $49.52 | 200 |
| 2023-12-21 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2023-12-20 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2023-12-19 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2023-12-18 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2023-12-15 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2023-12-14 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2023-12-13 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2023-12-12 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2023-12-11 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2023-12-08 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2023-12-07 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2023-12-06 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2023-12-05 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2023-12-04 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2023-12-01 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 183 |
| 2023-11-30 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 1 |
| 2023-11-29 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2023-11-28 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2023-11-27 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 1 |
| 2023-11-24 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2023-11-22 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2023-11-21 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 150 |
| 2023-11-20 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2023-11-17 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 1 |
| 2023-11-16 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 1 |
| 2023-11-15 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2023-11-14 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2023-11-13 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2023-11-10 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 1,301 |
| 2023-11-09 | $58.04 | $58.04 | $58.04 | $58.04 | $58.04 | 52 |
| 2023-11-08 | $58.04 | $58.04 | $58.04 | $58.04 | $58.04 | 1 |
| 2023-11-07 | $58.04 | $58.04 | $58.04 | $58.04 | $58.04 | 0 |
| 2023-11-06 | $58.04 | $58.04 | $58.04 | $58.04 | $58.04 | 1 |
| 2023-11-03 | $58.04 | $58.04 | $58.04 | $58.04 | $58.04 | 0 |
| 2023-11-02 | $58.04 | $58.04 | $58.04 | $58.04 | $58.04 | 0 |
| 2023-11-01 | $58.04 | $58.04 | $58.04 | $58.04 | $58.04 | 0 |
| 2023-10-31 | $58.04 | $58.04 | $58.04 | $58.04 | $58.04 | 0 |
| 2023-10-30 | $58.04 | $58.04 | $58.04 | $58.04 | $58.04 | 0 |
| 2023-10-27 | $58.04 | $58.04 | $58.04 | $58.04 | $58.04 | 0 |
| 2023-10-26 | $58.04 | $58.04 | $58.04 | $58.04 | $58.04 | 0 |
| 2023-10-25 | $58.04 | $58.04 | $58.04 | $58.04 | $58.04 | 0 |
| 2023-10-24 | $58.04 | $58.04 | $58.04 | $58.04 | $58.04 | 0 |
| 2023-10-23 | $58.04 | $58.04 | $58.04 | $58.04 | $58.04 | 0 |
| 2023-10-20 | $58.04 | $58.04 | $58.04 | $58.04 | $58.04 | 0 |
| 2023-10-19 | $58.04 | $58.04 | $58.04 | $58.04 | $58.04 | 1 |
| 2023-10-18 | $58.04 | $58.04 | $58.04 | $58.04 | $58.04 | 0 |
| 2023-10-17 | $58.04 | $58.04 | $58.04 | $58.04 | $58.04 | 0 |
| 2023-10-16 | $58.04 | $58.04 | $58.04 | $58.04 | $58.04 | 0 |
| 2023-10-13 | $58.04 | $58.04 | $58.04 | $58.04 | $58.04 | 0 |
| 2023-10-12 | $58.04 | $58.04 | $58.04 | $58.04 | $58.04 | 0 |
| 2023-10-11 | $58.04 | $58.04 | $58.04 | $58.04 | $58.04 | 342 |
| 2023-10-10 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2023-10-09 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2023-10-06 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2023-10-05 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2023-10-04 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2023-10-03 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2023-10-02 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2023-09-29 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 31 |
| 2023-09-28 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 41 |
| 2023-09-27 | $52.00 | $55.03 | $51.00 | $55.00 | $55.00 | 2,396 |
| 2023-09-26 | $50.00 | $52.00 | $50.00 | $52.00 | $52.00 | 1,339 |
| 2023-09-25 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-09-22 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-09-21 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-09-20 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-09-19 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 551 |
| 2023-09-18 | $54.60 | $54.60 | $54.60 | $54.60 | $54.60 | 54 |
| 2023-09-15 | $54.60 | $54.60 | $54.60 | $54.60 | $54.60 | 0 |
| 2023-09-14 | $54.60 | $54.60 | $54.60 | $54.60 | $54.60 | 1 |
| 2023-09-13 | $54.60 | $54.60 | $54.60 | $54.60 | $54.60 | 0 |
| 2023-09-12 | $50.00 | $54.65 | $50.00 | $54.60 | $54.60 | 1,405 |
| 2023-09-11 | $53.97 | $55.01 | $53.97 | $55.00 | $55.00 | 37,897 |
| 2023-09-08 | $52.00 | $52.00 | $51.98 | $51.98 | $51.98 | 4,134 |
| 2023-09-07 | $50.00 | $52.00 | $49.98 | $52.00 | $52.00 | 47,160 |
| 2023-09-06 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 200 |
| 2023-09-05 | $51.00 | $51.00 | $50.98 | $51.00 | $51.00 | 4,471 |
| 2023-09-01 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 0 |
| 2023-08-31 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 0 |
| 2023-08-30 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 0 |
| 2023-08-29 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 0 |
| 2023-08-28 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 565 |
| 2023-08-25 | $53.00 | $53.00 | $51.73 | $51.73 | $51.73 | 2,000 |
| 2023-08-24 | $52.47 | $52.47 | $52.47 | $52.47 | $52.47 | 0 |
| 2023-08-23 | $52.47 | $52.47 | $52.47 | $52.47 | $52.47 | 0 |
| 2023-08-22 | $52.47 | $52.47 | $52.47 | $52.47 | $52.47 | 100 |
| 2023-08-21 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-08-18 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-08-17 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 734 |
| 2023-08-16 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-08-15 | $50.00 | $50.00 | $48.00 | $50.00 | $50.00 | 4,675 |
| 2023-08-14 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-08-11 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-08-10 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-08-09 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-08-08 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-08-07 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-08-04 | $50.03 | $50.03 | $50.00 | $50.00 | $50.00 | 5,697 |
| 2023-08-03 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 3,049 |
| 2023-08-02 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 390 |
| 2023-08-01 | $52.00 | $55.00 | $52.00 | $55.00 | $55.00 | 262 |
| 2023-07-31 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-07-28 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-07-27 | $49.98 | $50.00 | $49.92 | $50.00 | $50.00 | 1,249 |
| 2023-07-26 | $46.87 | $46.87 | $46.87 | $46.87 | $46.87 | 0 |
| 2023-07-25 | $46.87 | $46.87 | $46.87 | $46.87 | $46.87 | 0 |
| 2023-07-24 | $46.87 | $46.87 | $46.87 | $46.87 | $46.87 | 0 |
| 2023-07-21 | $46.87 | $46.87 | $46.87 | $46.87 | $46.87 | 0 |
| 2023-07-20 | $46.87 | $46.87 | $46.87 | $46.87 | $46.87 | 0 |
| 2023-07-19 | $46.87 | $46.87 | $46.87 | $46.87 | $46.87 | 0 |
| 2023-07-18 | $46.87 | $46.87 | $46.87 | $46.87 | $46.87 | 0 |
| 2023-07-17 | $46.87 | $46.87 | $46.87 | $46.87 | $46.87 | 0 |
| 2023-07-14 | $46.87 | $46.87 | $46.87 | $46.87 | $46.87 | 0 |
| 2023-07-13 | $46.87 | $46.87 | $46.87 | $46.87 | $46.87 | 1 |
| 2023-07-12 | $46.87 | $46.87 | $46.87 | $46.87 | $46.87 | 104 |
| 2023-07-11 | $46.95 | $46.95 | $46.87 | $46.87 | $46.87 | 553 |
| 2023-07-10 | $46.19 | $46.19 | $46.19 | $46.19 | $46.19 | 0 |
| 2023-07-07 | $46.19 | $46.19 | $46.19 | $46.19 | $46.19 | 0 |
| 2023-07-06 | $46.19 | $46.19 | $46.19 | $46.19 | $46.19 | 101 |
| 2023-07-05 | $46.19 | $46.19 | $46.19 | $46.19 | $46.19 | 111 |
| 2023-07-03 | $46.19 | $46.19 | $46.19 | $46.19 | $46.19 | 0 |
| 2023-06-30 | $46.19 | $46.19 | $46.19 | $46.19 | $46.19 | 0 |
| 2023-06-29 | $46.19 | $46.19 | $46.19 | $46.19 | $46.19 | 0 |
| 2023-06-28 | $46.19 | $46.19 | $46.19 | $46.19 | $46.19 | 188 |
| 2023-06-27 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-06-26 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 4 |
| 2023-06-23 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 101 |
| 2023-06-22 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-06-21 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 5 |
| 2023-06-20 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-06-16 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-06-15 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-06-14 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-06-13 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 20 |
| 2023-06-12 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-06-09 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 1 |
| 2023-06-08 | $50.00 | $50.00 | $47.80 | $50.00 | $50.00 | 24,034 |
| 2023-06-07 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 2,000 |
| 2023-06-06 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2023-06-05 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2023-06-02 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2023-06-01 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 2 |
| 2023-05-31 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2023-05-30 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2023-05-26 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2023-05-25 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 153 |
| 2023-05-24 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 1 |
| 2023-05-23 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2023-05-22 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2023-05-19 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2023-05-18 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2023-05-17 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 1 |
| 2023-05-16 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2023-05-15 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2023-05-12 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2023-05-11 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2023-05-10 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 1 |
| 2023-05-09 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2023-05-08 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2023-05-05 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2023-05-04 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 18 |
| 2023-05-03 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 31 |
| 2023-05-02 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2023-05-01 | $46.00 | $46.00 | $45.00 | $46.00 | $46.00 | 9,793 |
| 2023-04-28 | $41.00 | $46.00 | $41.00 | $46.00 | $46.00 | 1,000 |
| 2023-04-27 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 2 |
| 2023-04-26 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2023-04-25 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 388 |
| 2023-04-24 | $54.00 | $54.00 | $50.03 | $50.03 | $50.03 | 401 |
| 2023-04-21 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2023-04-20 | $41.50 | $41.55 | $41.50 | $41.50 | $41.50 | 1,599 |
| 2023-04-19 | $44.00 | $45.00 | $42.55 | $44.00 | $44.00 | 1,302 |
| 2023-04-18 | $39.00 | $40.00 | $38.94 | $40.00 | $40.00 | 2,930 |
| 2023-04-17 | $36.50 | $40.00 | $36.47 | $40.00 | $40.00 | 4,609 |
| 2023-04-14 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 1 |
| 2023-04-13 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-04-12 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-04-11 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-04-10 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-04-06 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 124 |
| 2023-04-05 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-04-04 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-04-03 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 5,237 |
| 2023-03-31 | $34.97 | $35.00 | $34.97 | $35.00 | $35.00 | 614 |
| 2023-03-30 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 4,601 |
| 2023-03-29 | $35.00 | $35.00 | $34.92 | $35.00 | $35.00 | 2,875 |
| 2023-03-28 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 0 |
| 2023-03-27 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 30 |
| 2023-03-24 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 0 |
| 2023-03-23 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 0 |
| 2023-03-22 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 0 |
| 2023-03-21 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 0 |
| 2023-03-20 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 0 |
| 2023-03-17 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 0 |
| 2023-03-16 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 0 |
| 2023-03-15 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 1 |
| 2023-03-14 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 0 |
| 2023-03-13 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 0 |
| 2023-03-10 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 0 |
| 2023-03-09 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 0 |
| 2023-03-08 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 0 |
| 2023-03-07 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 0 |
| 2023-03-06 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 0 |
| 2023-03-03 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 0 |
| 2023-03-02 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 211 |
| 2023-03-01 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 109 |
| 2023-02-28 | $36.96 | $36.96 | $36.96 | $36.96 | $36.96 | 0 |
| 2023-02-27 | $36.96 | $36.96 | $36.96 | $36.96 | $36.96 | 3 |
| 2023-02-24 | $36.96 | $36.96 | $36.96 | $36.96 | $36.96 | 0 |
| 2023-02-23 | $36.96 | $36.96 | $36.96 | $36.96 | $36.96 | 0 |
| 2023-02-22 | $36.96 | $36.96 | $36.96 | $36.96 | $36.96 | 223 |
| 2023-02-21 | $38.97 | $38.97 | $38.97 | $38.97 | $38.97 | 0 |
| 2023-02-17 | $38.97 | $38.97 | $38.97 | $38.97 | $38.97 | 0 |
| 2023-02-16 | $38.97 | $38.97 | $38.97 | $38.97 | $38.97 | 0 |
| 2023-02-15 | $38.97 | $38.97 | $38.97 | $38.97 | $38.97 | 0 |
| 2023-02-14 | $38.96 | $38.97 | $38.96 | $38.97 | $38.97 | 284 |
| 2023-02-13 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 1 |
| 2023-02-10 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-02-09 | $38.50 | $39.00 | $38.50 | $39.00 | $39.00 | 200 |
| 2023-02-08 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 1,001 |
| 2023-02-07 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2023-02-06 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 56 |
| 2023-02-03 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 490 |
| 2023-02-02 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 1 |
| 2023-02-01 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2023-01-31 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2023-01-30 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2023-01-27 | $44.96 | $44.96 | $36.48 | $37.00 | $37.00 | 1,473 |
| 2023-01-26 | $34.52 | $34.52 | $34.52 | $34.52 | $34.52 | 0 |
| 2023-01-25 | $33.00 | $34.55 | $33.00 | $34.52 | $34.52 | 2,486 |
| 2023-01-24 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 210 |
| 2023-01-23 | $32.00 | $33.00 | $32.00 | $33.00 | $33.00 | 800 |
| 2023-01-20 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 0 |
| 2023-01-19 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 111 |
| 2023-01-18 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 111 |
| 2023-01-17 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2023-01-13 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2023-01-12 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2023-01-11 | $31.50 | $31.70 | $31.50 | $31.50 | $31.50 | 2,672 |
| 2023-01-10 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-01-09 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-01-06 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-01-05 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-01-04 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-01-03 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-12-30 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 2 |
| 2022-12-29 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 1,095 |
| 2022-12-28 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 0 |
| 2022-12-27 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 0 |
| 2022-12-23 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 0 |
| 2022-12-22 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 0 |
| 2022-12-21 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 0 |
| 2022-12-20 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 0 |
| 2022-12-19 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 0 |
| 2022-12-16 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 0 |
| 2022-12-15 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 0 |
| 2022-12-14 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 0 |
| 2022-12-13 | $30.00 | $30.15 | $30.00 | $30.15 | $30.15 | 2,223 |
| 2022-12-12 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 10 |
| 2022-12-09 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2022-12-08 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2022-12-07 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2022-12-06 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2022-12-05 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2022-12-02 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2022-12-01 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2022-11-30 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 2 |
| 2022-11-29 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2022-11-28 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 120 |
| 2022-11-25 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2022-11-23 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2022-11-22 | $30.00 | $30.75 | $30.00 | $30.75 | $30.75 | 367 |
| 2022-11-21 | $31.01 | $31.01 | $28.00 | $28.00 | $28.00 | 951 |
| 2022-11-18 | $31.60 | $33.01 | $31.60 | $33.01 | $33.01 | 513 |
| 2022-11-17 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 50 |
| 2022-11-16 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 0 |
| 2022-11-15 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 0 |
| 2022-11-14 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 0 |
| 2022-11-11 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 5 |
| 2022-11-10 | $40.00 | $40.00 | $37.94 | $37.94 | $37.94 | 968 |
| 2022-11-09 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 10 |
| 2022-11-08 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 204 |
| 2022-11-07 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 0 |
| 2022-11-04 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 0 |
| 2022-11-03 | $31.00 | $31.00 | $30.98 | $30.98 | $30.98 | 2,200 |
| 2022-11-02 | $29.00 | $31.00 | $29.00 | $31.00 | $31.00 | 4,019 |
| 2022-11-01 | $30.40 | $30.40 | $27.50 | $29.00 | $29.00 | 5,939 |
| 2022-10-31 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 0 |
| 2022-10-28 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 0 |
| 2022-10-27 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 0 |
| 2022-10-26 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 0 |
| 2022-10-25 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 0 |
| 2022-10-24 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 0 |
| 2022-10-21 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 5 |
| 2022-10-20 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 6 |
| 2022-10-19 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 1 |
| 2022-10-18 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 0 |
| 2022-10-17 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 1 |
| 2022-10-14 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 5 |
| 2022-10-13 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 5 |
| 2022-10-12 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 0 |
| 2022-10-11 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 0 |
| 2022-10-10 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 0 |
| 2022-10-07 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 3 |
| 2022-10-06 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 0 |
| 2022-10-05 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 1 |
| 2022-10-04 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 0 |
| 2022-10-03 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 102 |
| 2022-09-30 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 100 |
| 2022-09-29 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 380 |
| 2022-09-28 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 0 |
| 2022-09-27 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 1,180 |
| 2022-09-26 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2022-09-23 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 410 |
| 2022-09-22 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2022-09-21 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2022-09-20 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 25 |
| 2022-09-19 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2022-09-16 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2022-09-15 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2022-09-14 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 25 |
| 2022-09-13 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2022-09-12 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 41 |
| 2022-09-09 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2022-09-08 | $30.00 | $30.00 | $29.50 | $30.00 | $30.00 | 3,832 |
| 2022-09-07 | $30.05 | $30.05 | $30.00 | $30.00 | $30.00 | 2,116 |
| 2022-09-06 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2022-09-02 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2022-09-01 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 458 |
| 2022-08-31 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 1,024 |
| 2022-08-30 | $30.00 | $30.00 | $29.50 | $29.50 | $29.50 | 1,100 |
| 2022-08-29 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2022-08-26 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2022-08-25 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2022-08-24 | $30.40 | $30.40 | $30.00 | $30.00 | $30.00 | 890 |
| 2022-08-23 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 600 |
| 2022-08-22 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 120 |
| 2022-08-19 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2022-08-18 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2022-08-17 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 1 |
| 2022-08-16 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 800 |
| 2022-08-15 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 200 |
| 2022-08-12 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 12 |
| 2022-08-11 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 50 |
| 2022-08-10 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2022-08-09 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 20 |
| 2022-08-08 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2022-08-05 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2022-08-04 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2022-08-03 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2022-08-02 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2022-08-01 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2022-07-29 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2022-07-28 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2022-07-27 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2022-07-26 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2022-07-25 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2022-07-22 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2022-07-21 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 200 |
| 2022-07-20 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 0 |
| 2022-07-19 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 0 |
| 2022-07-18 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 0 |
| 2022-07-15 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 0 |
| 2022-07-14 | $28.06 | $28.06 | $28.01 | $28.01 | $28.01 | 417 |
| 2022-07-13 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2022-07-12 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 2 |
| 2022-07-11 | $29.00 | $29.63 | $28.70 | $29.00 | $29.00 | 4,215 |
| 2022-07-08 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 1,225 |
| 2022-07-07 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 751 |
| 2022-07-06 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 1,003 |
| 2022-07-05 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2022-07-01 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2022-06-30 | $29.09 | $29.09 | $28.51 | $29.00 | $29.00 | 1,880 |
| 2022-06-29 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2022-06-28 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2022-06-27 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 1 |
| 2022-06-24 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 2 |
| 2022-06-23 | $29.00 | $29.13 | $28.80 | $29.10 | $29.10 | 3,950 |
| 2022-06-22 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2022-06-21 | $30.00 | $30.14 | $30.00 | $30.00 | $30.00 | 997 |
| 2022-06-17 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 496 |
| 2022-06-16 | $29.94 | $30.01 | $29.94 | $30.00 | $30.00 | 2,444 |
| 2022-06-15 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2022-06-14 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 1 |
| 2022-06-13 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 1,300 |
| 2022-06-10 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2022-06-09 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 58 |
| 2022-06-08 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 877 |
| 2022-06-07 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 100 |
| 2022-06-06 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 200 |
| 2022-06-03 | $30.00 | $30.00 | $29.25 | $29.66 | $29.66 | 7,918 |
| 2022-06-02 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 1,000 |
| 2022-06-01 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 1,000 |
| 2022-05-31 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 2,000 |
| 2022-05-27 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2022-05-26 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 462 |
| 2022-05-25 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 2 |
| 2022-05-24 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 129 |
| 2022-05-23 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 101 |
| 2022-05-20 | $29.01 | $30.00 | $28.50 | $28.50 | $28.50 | 3,745 |
| 2022-05-19 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2022-05-18 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2022-05-17 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2022-05-16 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2022-05-13 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2022-05-12 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 2,390 |
| 2022-05-11 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 186 |
| 2022-05-10 | $30.00 | $30.00 | $28.50 | $30.00 | $30.00 | 2,100 |
| 2022-05-09 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 0 |
| 2022-05-06 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 0 |
| 2022-05-05 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 200 |
| 2022-05-04 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2022-05-03 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2022-05-02 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 29 |
| 2022-04-29 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 200 |
| 2022-04-28 | $32.04 | $32.05 | $32.04 | $32.05 | $32.05 | 200 |
| 2022-04-27 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-04-26 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-04-25 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-04-22 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-04-21 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-04-20 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-04-19 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-04-18 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-04-14 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-04-13 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-04-12 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-04-11 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-04-08 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-04-07 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-04-06 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-04-05 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-04-04 | $31.05 | $31.05 | $31.00 | $31.00 | $31.00 | 302 |
| 2022-04-01 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 0 |
| 2022-03-31 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 0 |
| 2022-03-30 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 98 |
| 2022-03-29 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 0 |
| 2022-03-28 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 0 |
| 2022-03-25 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 0 |
| 2022-03-24 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 0 |
| 2022-03-23 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 0 |
| 2022-03-22 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 4 |
| 2022-03-21 | $32.39 | $32.39 | $32.22 | $32.22 | $32.22 | 294 |
| 2022-03-18 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2022-03-17 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2022-03-16 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2022-03-15 | $29.25 | $29.53 | $29.25 | $29.50 | $29.50 | 7,562 |
| 2022-03-14 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 0 |
| 2022-03-11 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 100 |
| 2022-03-10 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2022-03-09 | $28.51 | $30.80 | $28.50 | $29.00 | $29.00 | 7,277 |
| 2022-03-08 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2022-03-07 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 2,500 |
| 2022-03-04 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2022-03-03 | $28.00 | $28.25 | $28.00 | $28.25 | $28.25 | 932 |
| 2022-03-02 | $28.25 | $28.50 | $28.25 | $28.25 | $28.25 | 1,870 |
| 2022-03-01 | $28.00 | $28.25 | $28.00 | $28.25 | $28.25 | 825 |
| 2022-02-28 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 4 |
| 2022-02-25 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-02-24 | $27.71 | $28.00 | $27.50 | $28.00 | $28.00 | 2,082 |
| 2022-02-23 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-02-22 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 924 |
| 2022-02-18 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2022-02-17 | $28.50 | $28.50 | $28.25 | $28.25 | $28.25 | 710 |
| 2022-02-16 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2022-02-15 | $28.00 | $28.25 | $28.00 | $28.25 | $28.25 | 657 |
| 2022-02-14 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-02-11 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-02-10 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 7 |
| 2022-02-09 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-02-08 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1 |
| 2022-02-07 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-02-04 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 11 |
| 2022-02-03 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1,514 |
| 2022-02-02 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1,020 |
| 2022-02-01 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2022-01-31 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2022-01-28 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2022-01-27 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 15 |
| 2022-01-26 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2022-01-25 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 15 |
| 2022-01-24 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 3 |
| 2022-01-21 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 500 |
| 2022-01-20 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 1 |
| 2022-01-19 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2022-01-18 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2022-01-14 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2022-01-13 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2022-01-12 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2022-01-11 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2022-01-10 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2022-01-07 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 1 |
| 2022-01-06 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2022-01-05 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2022-01-04 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2022-01-03 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 40 |
| 2021-12-31 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2021-12-30 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2021-12-29 | $29.00 | $29.00 | $28.49 | $28.49 | $28.49 | 802 |
| 2021-12-28 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 4 |
| 2021-12-27 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 1 |
| 2021-12-23 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 2 |
| 2021-12-22 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 1 |
| 2021-12-21 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 1 |
| 2021-12-20 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 164 |
| 2021-12-17 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 0 |
| 2021-12-16 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 4 |
| 2021-12-15 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 3 |
| 2021-12-14 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 185 |
| 2021-12-13 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 200 |
| 2021-12-10 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 6 |
| 2021-12-09 | $28.00 | $28.00 | $27.34 | $27.34 | $27.34 | 664 |
| 2021-12-08 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-12-07 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-12-06 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 5 |
| 2021-12-03 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 12 |
| 2021-12-02 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 1 |
| 2021-12-01 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 59 |
| 2021-11-30 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-11-29 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-11-26 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-11-24 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-11-23 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-11-22 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-11-19 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 6 |
| 2021-11-18 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-11-17 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 14 |
| 2021-11-16 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-11-15 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 3 |
| 2021-11-12 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-11-11 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 308 |
| 2021-11-10 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 5 |
| 2021-11-09 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-11-08 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-11-05 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-11-04 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 1 |
| 2021-11-03 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 24 |
| 2021-11-02 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-11-01 | $36.00 | $36.00 | $26.15 | $27.00 | $27.00 | 1,208 |
| 2021-10-29 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2021-10-28 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 2 |
| 2021-10-27 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2021-10-26 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2021-10-25 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2021-10-22 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2021-10-21 | $26.25 | $26.25 | $26.21 | $26.21 | $26.21 | 2,820 |
| 2021-10-20 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 179 |
| 2021-10-19 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 177 |
| 2021-10-18 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 60 |
| 2021-10-15 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2021-10-14 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2021-10-13 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 8 |
| 2021-10-12 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 58 |
| 2021-10-11 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 48 |
| 2021-10-08 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2021-10-07 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2021-10-06 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 6 |
| 2021-10-05 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2021-10-04 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 879 |
| 2021-10-01 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 0 |
| 2021-09-30 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 0 |
| 2021-09-29 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 0 |
| 2021-09-28 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 0 |
| 2021-09-27 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 100 |
| 2021-09-24 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 0 |
| 2021-09-23 | $26.03 | $26.74 | $26.03 | $26.74 | $26.74 | 476 |
| 2021-09-22 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 0 |
| 2021-09-21 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 0 |
| 2021-09-20 | $26.06 | $26.74 | $26.06 | $26.74 | $26.74 | 400 |
| 2021-09-17 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2021-09-16 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2021-09-15 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 50 |
| 2021-09-14 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2021-09-13 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 48 |
| 2021-09-10 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 500 |
| 2021-09-09 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2021-09-08 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 500 |
| 2021-09-07 | $26.00 | $26.67 | $26.00 | $26.67 | $26.67 | 1,500 |
| 2021-09-03 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 500 |