Buzzi Unicem Spa (BZZUF) Exchange: OTCGREY
Data as of May 2, 2025
$50.00 ($0.00) 0.00%
Buzzi Unicem Spa - Daily Information
Click for more stock information on Buzzi Unicem Spa.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $50.00 |
| Previous Close | $50.00 |
| High | $50.00 |
| Low | $50.00 |
| Adjusted Open | $50.00 |
| Previous Adjusted Close | $50.00 |
| Adjusted High | $50.00 |
| Adjusted Low | $50.00 |
About Buzzi Unicem Spa (BZZUF)
Buzzi Unicem S.P.A.
Invest in Buzzi Unicem Spa (BZZUF)
Historical Stock Data for Buzzi Unicem Spa (BZZUF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2025-05-01 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2025-04-30 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2025-04-29 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2025-04-28 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2025-04-25 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2025-04-24 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2025-04-23 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 24 |
| 2025-04-22 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 78 |
| 2025-04-21 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2025-04-17 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2025-04-16 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 628 |
| 2025-04-15 | $46.82 | $46.82 | $46.82 | $46.82 | $46.82 | 0 |
| 2025-04-14 | $46.82 | $46.82 | $46.82 | $46.82 | $46.82 | 0 |
| 2025-04-11 | $46.82 | $46.82 | $46.82 | $46.82 | $46.82 | 0 |
| 2025-04-10 | $46.82 | $46.82 | $46.82 | $46.82 | $46.82 | 0 |
| 2025-04-09 | $46.82 | $46.82 | $46.82 | $46.82 | $46.82 | 100 |
| 2025-04-08 | $44.66 | $44.66 | $44.09 | $44.09 | $44.09 | 2,176 |
| 2025-04-07 | $44.21 | $44.21 | $44.21 | $44.21 | $44.21 | 1,298 |
| 2025-04-04 | $45.60 | $45.60 | $45.60 | $45.60 | $45.60 | 3,610 |
| 2025-04-03 | $48.97 | $48.97 | $48.97 | $48.97 | $48.97 | 0 |
| 2025-04-02 | $48.97 | $48.97 | $48.97 | $48.97 | $48.97 | 0 |
| 2025-04-01 | $48.97 | $48.97 | $48.97 | $48.97 | $48.97 | 1,903 |
| 2025-03-31 | $47.93 | $47.93 | $47.42 | $47.42 | $47.42 | 1,907 |
| 2025-03-28 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 157 |
| 2025-03-27 | $55.49 | $55.49 | $55.49 | $55.49 | $55.49 | 31 |
| 2025-03-26 | $55.49 | $55.49 | $55.49 | $55.49 | $55.49 | 0 |
| 2025-03-25 | $55.49 | $55.49 | $55.49 | $55.49 | $55.49 | 31 |
| 2025-03-24 | $55.49 | $55.49 | $55.49 | $55.49 | $55.49 | 0 |
| 2025-03-21 | $55.75 | $55.75 | $55.49 | $55.49 | $55.49 | 300 |
| 2025-03-20 | $57.49 | $57.49 | $57.49 | $57.49 | $57.49 | 1,000 |
| 2025-03-19 | $59.25 | $59.25 | $59.25 | $59.25 | $59.25 | 0 |
| 2025-03-18 | $59.25 | $59.25 | $59.25 | $59.25 | $59.25 | 0 |
| 2025-03-17 | $59.39 | $59.39 | $59.24 | $59.25 | $59.25 | 2,038 |
| 2025-03-14 | $57.47 | $57.47 | $55.75 | $55.75 | $55.75 | 11,507 |
| 2025-03-13 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| 2025-03-12 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 208 |
| 2025-03-11 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2025-03-10 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 107,229 |
| 2025-03-07 | $56.50 | $57.09 | $56.50 | $57.09 | $57.09 | 1,304 |
| 2025-03-06 | $57.50 | $58.00 | $56.65 | $58.00 | $58.00 | 1,532 |
| 2025-03-05 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 100 |
| 2025-03-04 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2025-03-03 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2025-02-28 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2025-02-27 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2025-02-26 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2025-02-25 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2025-02-24 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2025-02-21 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2025-02-20 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2025-02-19 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2025-02-18 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2025-02-14 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 56 |
| 2025-02-13 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2025-02-12 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2025-02-11 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2025-02-10 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 29 |
| 2025-02-07 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2025-02-06 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2025-02-05 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 493 |
| 2025-02-04 | $41.38 | $41.38 | $41.38 | $41.38 | $41.38 | 0 |
| 2025-02-03 | $40.19 | $40.19 | $40.19 | $40.19 | $40.19 | 1,163 |
| 2025-01-31 | $40.19 | $40.19 | $40.19 | $40.19 | $40.19 | 0 |
| 2025-01-30 | $40.19 | $40.19 | $40.19 | $40.19 | $40.19 | 0 |
| 2025-01-29 | $40.19 | $40.19 | $40.19 | $40.19 | $40.19 | 0 |
| 2025-01-28 | $40.19 | $40.19 | $40.19 | $40.19 | $40.19 | 1,163 |
| 2025-01-27 | $41.15 | $41.15 | $41.14 | $41.14 | $41.14 | 2,900 |
| 2025-01-24 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 0 |
| 2025-01-23 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 0 |
| 2025-01-22 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 0 |
| 2025-01-21 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 6,137 |
| 2025-01-17 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 100 |
| 2025-01-16 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2025-01-15 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2025-01-14 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2025-01-13 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2025-01-10 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 100 |
| 2025-01-08 | $38.02 | $38.02 | $38.02 | $38.02 | $38.02 | 0 |
| 2025-01-07 | $38.02 | $38.02 | $38.02 | $38.02 | $38.02 | 26 |
| 2025-01-06 | $38.02 | $38.02 | $38.02 | $38.02 | $38.02 | 0 |
| 2025-01-03 | $38.02 | $38.02 | $38.02 | $38.02 | $38.02 | 0 |
| 2025-01-02 | $38.02 | $38.02 | $38.02 | $38.02 | $38.02 | 244 |
| 2024-12-31 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 0 |
| 2024-12-30 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 0 |
| 2024-12-27 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 0 |
| 2024-12-26 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 0 |
| 2024-12-24 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 11 |
| 2024-12-23 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 929 |
| 2024-12-20 | $39.28 | $39.28 | $39.28 | $39.28 | $39.28 | 3,503 |
| 2024-12-19 | $39.28 | $39.28 | $39.28 | $39.28 | $39.28 | 0 |
| 2024-12-18 | $39.28 | $39.28 | $39.28 | $39.28 | $39.28 | 4,026 |
| 2024-12-17 | $39.28 | $39.28 | $39.28 | $39.28 | $39.28 | 281 |
| 2024-12-16 | $42.41 | $42.41 | $42.41 | $42.41 | $42.41 | 0 |
| 2024-12-13 | $42.41 | $42.41 | $42.41 | $42.41 | $42.41 | 0 |
| 2024-12-12 | $42.41 | $42.41 | $42.41 | $42.41 | $42.41 | 0 |
| 2024-12-11 | $42.41 | $42.41 | $42.41 | $42.41 | $42.41 | 32 |
| 2024-12-10 | $42.41 | $42.41 | $42.41 | $42.41 | $42.41 | 0 |
| 2024-12-09 | $42.41 | $42.41 | $42.41 | $42.41 | $42.41 | 0 |
| 2024-12-06 | $42.41 | $42.41 | $42.41 | $42.41 | $42.41 | 32 |
| 2024-12-05 | $42.41 | $42.41 | $42.41 | $42.41 | $42.41 | 3 |
| 2024-12-04 | $42.41 | $42.41 | $42.41 | $42.41 | $42.41 | 0 |
| 2024-12-03 | $42.41 | $42.41 | $42.41 | $42.41 | $42.41 | 32 |
| 2024-12-02 | $42.41 | $42.41 | $42.41 | $42.41 | $42.41 | 0 |
| 2024-11-27 | $42.41 | $42.41 | $42.41 | $42.41 | $42.41 | 12 |
| 2024-11-26 | $42.41 | $42.41 | $42.41 | $42.41 | $42.41 | 0 |
| 2024-11-25 | $42.41 | $42.41 | $42.41 | $42.41 | $42.41 | 0 |
| 2024-11-22 | $42.41 | $42.41 | $42.41 | $42.41 | $42.41 | 0 |
| 2024-11-21 | $42.41 | $42.41 | $42.41 | $42.41 | $42.41 | 0 |
| 2024-11-20 | $42.41 | $42.41 | $42.41 | $42.41 | $42.41 | 0 |
| 2024-11-19 | $42.41 | $42.41 | $42.41 | $42.41 | $42.41 | 265 |
| 2024-11-18 | $42.69 | $42.69 | $42.69 | $42.69 | $42.69 | 0 |
| 2024-11-15 | $42.69 | $42.69 | $42.69 | $42.69 | $42.69 | 0 |
| 2024-11-14 | $42.69 | $42.69 | $42.69 | $42.69 | $42.69 | 0 |
| 2024-11-13 | $42.69 | $42.69 | $42.69 | $42.69 | $42.69 | 142 |
| 2024-11-12 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 0 |
| 2024-11-11 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 0 |
| 2024-11-08 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 0 |
| 2024-11-07 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 0 |
| 2024-11-06 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 0 |
| 2024-11-05 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 0 |
| 2024-11-04 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 0 |
| 2024-11-01 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 0 |
| 2024-10-31 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 0 |
| 2024-10-30 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 0 |
| 2024-10-29 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 0 |
| 2024-10-28 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 0 |
| 2024-10-25 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 0 |
| 2024-10-24 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 0 |
| 2024-10-23 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 0 |
| 2024-10-22 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 0 |
| 2024-10-21 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 0 |
| 2024-10-18 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 0 |
| 2024-10-17 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 1 |
| 2024-10-16 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 0 |
| 2024-10-15 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 3 |
| 2024-10-14 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 0 |
| 2024-10-11 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 0 |
| 2024-10-10 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 0 |
| 2024-10-09 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 0 |
| 2024-10-08 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 59 |
| 2024-10-07 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 0 |
| 2024-10-04 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 0 |
| 2024-10-03 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 0 |
| 2024-10-02 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 0 |
| 2024-10-01 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 0 |
| 2024-09-30 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 0 |
| 2024-09-27 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 53 |
| 2024-09-26 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 168 |
| 2024-09-25 | $38.89 | $38.89 | $38.89 | $38.89 | $38.89 | 0 |
| 2024-09-24 | $38.89 | $38.89 | $38.89 | $38.89 | $38.89 | 1 |
| 2024-09-23 | $38.89 | $38.89 | $38.89 | $38.89 | $38.89 | 0 |
| 2024-09-20 | $38.89 | $38.89 | $38.89 | $38.89 | $38.89 | 0 |
| 2024-09-19 | $38.89 | $38.89 | $38.89 | $38.89 | $38.89 | 0 |
| 2024-09-18 | $38.89 | $38.89 | $38.89 | $38.89 | $38.89 | 26 |
| 2024-09-17 | $38.89 | $38.89 | $38.89 | $38.89 | $38.89 | 0 |
| 2024-09-16 | $38.89 | $38.89 | $38.89 | $38.89 | $38.89 | 0 |
| 2024-09-13 | $38.89 | $38.89 | $38.89 | $38.89 | $38.89 | 0 |
| 2024-09-12 | $38.89 | $38.89 | $38.89 | $38.89 | $38.89 | 0 |
| 2024-09-11 | $38.89 | $38.89 | $38.89 | $38.89 | $38.89 | 0 |
| 2024-09-10 | $38.89 | $38.89 | $38.89 | $38.89 | $38.89 | 0 |
| 2024-09-09 | $38.89 | $38.89 | $38.89 | $38.89 | $38.89 | 0 |
| 2024-09-06 | $38.89 | $38.89 | $38.89 | $38.89 | $38.89 | 20 |
| 2024-09-05 | $38.89 | $38.89 | $38.89 | $38.89 | $38.89 | 0 |
| 2024-09-04 | $38.89 | $38.89 | $38.89 | $38.89 | $38.89 | 0 |
| 2024-09-03 | $38.89 | $38.89 | $38.89 | $38.89 | $38.89 | 0 |
| 2024-08-30 | $38.89 | $38.89 | $38.89 | $38.89 | $38.89 | 0 |
| 2024-08-29 | $38.89 | $38.89 | $38.89 | $38.89 | $38.89 | 0 |
| 2024-08-28 | $38.89 | $38.89 | $38.89 | $38.89 | $38.89 | 0 |
| 2024-08-27 | $38.89 | $38.89 | $38.89 | $38.89 | $38.89 | 0 |
| 2024-08-26 | $38.89 | $38.89 | $38.89 | $38.89 | $38.89 | 0 |
| 2024-08-23 | $38.89 | $38.89 | $38.89 | $38.89 | $38.89 | 0 |
| 2024-08-22 | $38.89 | $38.89 | $38.89 | $38.89 | $38.89 | 0 |
| 2024-08-21 | $38.89 | $38.89 | $38.89 | $38.89 | $38.89 | 0 |
| 2024-08-20 | $38.89 | $38.89 | $38.89 | $38.89 | $38.89 | 0 |
| 2024-08-19 | $38.89 | $38.89 | $38.89 | $38.89 | $38.89 | 0 |
| 2024-08-16 | $38.89 | $38.89 | $38.89 | $38.89 | $38.89 | 126 |
| 2024-08-15 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 0 |
| 2024-08-14 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 0 |
| 2024-08-13 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 0 |
| 2024-08-12 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 0 |
| 2024-08-09 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 0 |
| 2024-08-08 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 0 |
| 2024-08-07 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 0 |
| 2024-08-06 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 0 |
| 2024-08-05 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 0 |
| 2024-08-02 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 0 |
| 2024-08-01 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 78 |
| 2024-07-31 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 0 |
| 2024-07-30 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 0 |
| 2024-07-29 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 405 |
| 2024-07-26 | $40.74 | $40.74 | $40.74 | $40.74 | $40.74 | 0 |
| 2024-07-25 | $40.74 | $40.74 | $40.74 | $40.74 | $40.74 | 0 |
| 2024-07-24 | $40.74 | $40.74 | $40.74 | $40.74 | $40.74 | 0 |
| 2024-07-23 | $40.74 | $40.74 | $40.74 | $40.74 | $40.74 | 0 |
| 2024-07-22 | $40.74 | $40.74 | $40.74 | $40.74 | $40.74 | 0 |
| 2024-07-19 | $40.74 | $40.74 | $40.74 | $40.74 | $40.74 | 46 |
| 2024-07-18 | $40.74 | $40.74 | $40.74 | $40.74 | $40.74 | 0 |
| 2024-07-17 | $40.74 | $40.74 | $40.74 | $40.74 | $40.74 | 0 |
| 2024-07-16 | $40.74 | $40.74 | $40.74 | $40.74 | $40.74 | 85 |
| 2024-07-15 | $40.74 | $40.74 | $40.74 | $40.74 | $40.74 | 0 |
| 2024-07-12 | $40.74 | $40.74 | $40.74 | $40.74 | $40.74 | 0 |
| 2024-07-11 | $41.86 | $41.86 | $40.74 | $40.74 | $40.74 | 528 |
| 2024-07-10 | $41.35 | $41.35 | $41.35 | $41.35 | $41.35 | 98 |
| 2024-07-09 | $41.35 | $41.35 | $41.35 | $41.35 | $41.35 | 0 |
| 2024-07-08 | $41.35 | $41.35 | $41.35 | $41.35 | $41.35 | 488 |
| 2024-07-05 | $37.72 | $37.72 | $37.72 | $37.72 | $37.72 | 0 |
| 2024-07-03 | $37.72 | $37.72 | $37.72 | $37.72 | $37.72 | 0 |
| 2024-07-02 | $37.72 | $37.72 | $37.72 | $37.72 | $37.72 | 159 |
| 2024-07-01 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 31 |
| 2024-06-28 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 0 |
| 2024-06-27 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 139 |
| 2024-06-26 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 0 |
| 2024-06-25 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 139 |
| 2024-06-24 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2024-06-21 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2024-06-20 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2024-06-18 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2024-06-17 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2024-06-14 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2024-06-13 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 36 |
| 2024-06-12 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2024-06-11 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 31 |
| 2024-06-10 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2024-06-07 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2024-06-06 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2024-06-05 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 10 |
| 2024-06-04 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 92 |
| 2024-06-03 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2024-05-31 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2024-05-30 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 628 |
| 2024-05-29 | $41.69 | $41.69 | $41.69 | $41.69 | $41.69 | 300 |
| 2024-05-28 | $41.83 | $41.83 | $41.83 | $41.83 | $41.83 | 0 |
| 2024-05-24 | $42.60 | $42.60 | $41.83 | $41.83 | $41.83 | 10,134 |
| 2024-05-23 | $42.88 | $43.38 | $42.74 | $43.38 | $43.38 | 6,100 |
| 2024-05-22 | $43.12 | $43.12 | $43.12 | $43.12 | $43.12 | 1 |
| 2024-05-21 | $43.12 | $43.12 | $43.12 | $43.12 | $43.12 | 100 |
| 2024-05-20 | $43.77 | $43.77 | $43.77 | $43.77 | $43.77 | 119 |
| 2024-05-17 | $38.41 | $38.41 | $38.41 | $38.41 | $38.41 | 0 |
| 2024-05-16 | $38.41 | $38.41 | $38.41 | $38.41 | $38.41 | 2 |
| 2024-05-15 | $38.41 | $38.41 | $38.41 | $38.41 | $38.41 | 0 |
| 2024-05-14 | $38.41 | $38.41 | $38.41 | $38.41 | $38.41 | 63 |
| 2024-05-13 | $38.41 | $38.41 | $38.41 | $38.41 | $38.41 | 0 |
| 2024-05-10 | $38.41 | $38.41 | $38.41 | $38.41 | $38.41 | 0 |
| 2024-05-09 | $38.41 | $38.41 | $38.41 | $38.41 | $38.41 | 0 |
| 2024-05-08 | $38.41 | $38.41 | $38.41 | $38.41 | $38.41 | 0 |
| 2024-05-07 | $38.41 | $38.41 | $38.41 | $38.41 | $38.41 | 0 |
| 2024-05-06 | $38.41 | $38.41 | $38.41 | $38.41 | $38.41 | 65 |
| 2024-05-03 | $38.41 | $38.41 | $38.41 | $38.41 | $38.41 | 0 |
| 2024-05-02 | $38.41 | $38.41 | $38.41 | $38.41 | $38.41 | 0 |
| 2024-05-01 | $38.41 | $38.41 | $38.41 | $38.41 | $38.41 | 123 |
| 2024-04-30 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 0 |
| 2024-04-29 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 91 |
| 2024-04-26 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 0 |
| 2024-04-25 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 0 |
| 2024-04-24 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 0 |
| 2024-04-23 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 10 |
| 2024-04-22 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 0 |
| 2024-04-19 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 0 |
| 2024-04-18 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 0 |
| 2024-04-17 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 0 |
| 2024-04-16 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 0 |
| 2024-04-15 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 0 |
| 2024-04-12 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 0 |
| 2024-04-11 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 0 |
| 2024-04-10 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 0 |
| 2024-04-09 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 0 |
| 2024-04-08 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 0 |
| 2024-04-05 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 14,207 |
| 2024-04-04 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 13 |
| 2024-04-03 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 0 |
| 2024-04-02 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 0 |
| 2024-04-01 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 0 |
| 2024-03-28 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 0 |
| 2024-03-27 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 13 |
| 2024-03-26 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 0 |
| 2024-03-25 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 0 |
| 2024-03-22 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 0 |
| 2024-03-21 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 100 |
| 2024-03-20 | $37.68 | $39.00 | $37.68 | $39.00 | $39.00 | 347 |
| 2024-03-19 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 10 |
| 2024-03-18 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 0 |
| 2024-03-15 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 0 |
| 2024-03-14 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 27 |
| 2024-03-13 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 0 |
| 2024-03-12 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 0 |
| 2024-03-11 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 27 |
| 2024-03-08 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 0 |
| 2024-03-07 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 0 |
| 2024-03-06 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 0 |
| 2024-03-05 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 0 |
| 2024-03-04 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 0 |
| 2024-03-01 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 0 |
| 2024-02-29 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 0 |
| 2024-02-28 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 0 |
| 2024-02-27 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 0 |
| 2024-02-26 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 0 |
| 2024-02-23 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 0 |
| 2024-02-22 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 389 |
| 2024-02-21 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 53 |
| 2024-02-20 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 236 |
| 2024-02-16 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 0 |
| 2024-02-15 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 0 |
| 2024-02-14 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 0 |
| 2024-02-13 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 629 |
| 2024-02-12 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2024-02-09 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2024-02-08 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2024-02-07 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2024-02-06 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2024-02-05 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2024-02-02 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2024-02-01 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 1,700 |
| 2024-01-31 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 202 |
| 2024-01-30 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 67 |
| 2024-01-29 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 0 |
| 2024-01-26 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 0 |
| 2024-01-25 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 0 |
| 2024-01-24 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 0 |
| 2024-01-23 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 0 |
| 2024-01-22 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 8 |
| 2024-01-19 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 135 |
| 2024-01-18 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 0 |
| 2024-01-17 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 0 |
| 2024-01-16 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 0 |
| 2024-01-12 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 0 |
| 2024-01-11 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 0 |
| 2024-01-10 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 0 |
| 2024-01-09 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 0 |
| 2024-01-08 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 0 |
| 2024-01-05 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 0 |
| 2024-01-04 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 14 |
| 2024-01-03 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 0 |
| 2024-01-02 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 0 |
| 2023-12-29 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 0 |
| 2023-12-28 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 0 |
| 2023-12-27 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 185 |
| 2023-12-26 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 0 |
| 2023-12-22 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 0 |
| 2023-12-21 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 0 |
| 2023-12-20 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 0 |
| 2023-12-19 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 0 |
| 2023-12-18 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 0 |
| 2023-12-15 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 0 |
| 2023-12-14 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 185 |
| 2023-12-13 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 0 |
| 2023-12-12 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 0 |
| 2023-12-11 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 0 |
| 2023-12-08 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 0 |
| 2023-12-07 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 0 |
| 2023-12-06 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 0 |
| 2023-12-05 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 0 |
| 2023-12-04 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 0 |
| 2023-12-01 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 0 |
| 2023-11-30 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 0 |
| 2023-11-29 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 0 |
| 2023-11-28 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 0 |
| 2023-11-27 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 0 |
| 2023-11-24 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 0 |
| 2023-11-22 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 0 |
| 2023-11-21 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 0 |
| 2023-11-20 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 0 |
| 2023-11-17 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 0 |
| 2023-11-16 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 0 |
| 2023-11-15 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 44 |
| 2023-11-14 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 243 |
| 2023-11-13 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2023-11-10 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2023-11-09 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2023-11-08 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2023-11-07 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2023-11-06 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2023-11-03 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2023-11-02 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 46 |
| 2023-11-01 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2023-10-31 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2023-10-30 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 61 |
| 2023-10-27 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2023-10-26 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2023-10-25 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2023-10-24 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2023-10-23 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2023-10-20 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2023-10-19 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2023-10-18 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2023-10-17 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2023-10-16 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2023-10-13 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 92 |
| 2023-10-12 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2023-10-11 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2023-10-10 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2023-10-09 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 32 |
| 2023-10-06 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2023-10-05 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2023-10-04 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2023-10-03 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 106 |
| 2023-10-02 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 0 |
| 2023-09-29 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 0 |
| 2023-09-28 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 0 |
| 2023-09-27 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 0 |
| 2023-09-26 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 0 |
| 2023-09-25 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 50 |
| 2023-09-22 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 0 |
| 2023-09-21 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 0 |
| 2023-09-20 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 0 |
| 2023-09-19 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 4,343 |
| 2023-09-18 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 852 |
| 2023-09-15 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 0 |
| 2023-09-14 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 75 |
| 2023-09-13 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 0 |
| 2023-09-12 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 0 |
| 2023-09-11 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 0 |
| 2023-09-08 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 1,701 |
| 2023-09-07 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 0 |
| 2023-09-06 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 28 |
| 2023-09-05 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 0 |
| 2023-09-01 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 0 |
| 2023-08-31 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 0 |
| 2023-08-30 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 0 |
| 2023-08-29 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 42 |
| 2023-08-28 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 0 |
| 2023-08-25 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 41 |
| 2023-08-24 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 0 |
| 2023-08-23 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 0 |
| 2023-08-22 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 0 |
| 2023-08-21 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 0 |
| 2023-08-18 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 0 |
| 2023-08-17 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 0 |
| 2023-08-16 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 84 |
| 2023-08-15 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 0 |
| 2023-08-14 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 0 |
| 2023-08-11 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 579 |
| 2023-08-10 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 0 |
| 2023-08-09 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 231 |
| 2023-08-08 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 0 |
| 2023-08-07 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 0 |
| 2023-08-04 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 0 |
| 2023-08-03 | $30.48 | $30.62 | $30.20 | $30.20 | $30.20 | 2,489 |
| 2023-08-02 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-08-01 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-07-31 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 54 |
| 2023-07-28 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-07-27 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 186 |
| 2023-07-26 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2023-07-25 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 72 |
| 2023-07-24 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2023-07-21 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2023-07-20 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2023-07-19 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 56 |
| 2023-07-18 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2023-07-17 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 52 |
| 2023-07-14 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2023-07-13 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2023-07-12 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2023-07-11 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2023-07-10 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2023-07-07 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2023-07-06 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 33 |
| 2023-07-05 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2023-07-03 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2023-06-30 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2023-06-29 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2023-06-28 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2023-06-27 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 72 |
| 2023-06-26 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2023-06-23 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2023-06-22 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2023-06-21 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2023-06-20 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2023-06-16 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2023-06-15 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2023-06-14 | $24.33 | $24.92 | $24.33 | $24.92 | $24.92 | 539 |
| 2023-06-13 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2023-06-12 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2023-06-09 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2023-06-08 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2023-06-07 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2023-06-06 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2023-06-05 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2023-06-02 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2023-06-01 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2023-05-31 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2023-05-30 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2023-05-26 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2023-05-25 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2023-05-24 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 3,041 |
| 2023-05-23 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2023-05-22 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2023-05-19 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 87 |
| 2023-05-18 | $24.55 | $24.55 | $24.55 | $24.55 | $24.07 | 0 |
| 2023-05-17 | $24.55 | $24.55 | $24.55 | $24.55 | $24.07 | 0 |
| 2023-05-16 | $24.55 | $24.55 | $24.55 | $24.55 | $24.07 | 0 |
| 2023-05-15 | $24.55 | $24.55 | $24.55 | $24.55 | $24.07 | 0 |
| 2023-05-12 | $24.55 | $24.55 | $24.55 | $24.55 | $24.07 | 0 |
| 2023-05-11 | $24.55 | $24.55 | $24.55 | $24.55 | $24.07 | 0 |
| 2023-05-10 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2023-05-09 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2023-05-08 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2023-05-05 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2023-05-04 | $25.10 | $25.10 | $24.55 | $24.55 | $24.55 | 8,744 |
| 2023-05-03 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 500 |
| 2023-05-02 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 836 |
| 2023-05-01 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2023-04-28 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 2 |
| 2023-04-27 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2023-04-25 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2023-04-24 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2023-04-21 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2023-04-20 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2023-04-19 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2023-04-18 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2023-04-17 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2023-04-14 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2023-04-13 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2023-04-12 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2023-04-11 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2023-04-10 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2023-04-06 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2023-04-05 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2023-04-04 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2023-04-03 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2023-03-31 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2023-03-30 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2023-03-29 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2023-03-28 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 162 |
| 2023-03-27 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 56 |
| 2023-03-24 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-03-23 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-03-22 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-03-21 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-03-20 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-03-17 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-03-16 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-03-15 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-03-14 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-03-13 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 1 |
| 2023-03-10 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-03-09 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-03-08 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-03-07 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-03-06 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 88 |
| 2023-03-03 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-03-02 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-03-01 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-02-28 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-02-27 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-02-24 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 1,333 |
| 2023-02-23 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2023-02-22 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2023-02-21 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2023-02-17 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2023-02-16 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2023-02-15 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 60 |
| 2023-02-14 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2023-02-13 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2023-02-10 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2023-02-09 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2023-02-08 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 128 |
| 2023-02-07 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2023-02-06 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 330 |
| 2023-02-03 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2023-02-02 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2023-02-01 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2023-01-31 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2023-01-30 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2023-01-27 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2023-01-26 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2023-01-25 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2023-01-24 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2023-01-23 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2023-01-20 | $21.73 | $21.73 | $20.95 | $20.95 | $20.95 | 1,102 |
| 2023-01-19 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 0 |
| 2023-01-18 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 0 |
| 2023-01-17 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 0 |
| 2023-01-13 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 47 |
| 2023-01-12 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 7,988 |
| 2023-01-11 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2023-01-10 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2023-01-09 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2023-01-06 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2023-01-05 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 85 |
| 2023-01-04 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 1 |
| 2023-01-03 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2022-12-30 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2022-12-29 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2022-12-28 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2022-12-27 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 58 |
| 2022-12-23 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 1,370 |
| 2022-12-22 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 0 |
| 2022-12-21 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 0 |
| 2022-12-20 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 0 |
| 2022-12-19 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 0 |
| 2022-12-16 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 0 |
| 2022-12-15 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 0 |
| 2022-12-14 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 967 |
| 2022-12-13 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2022-12-12 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 655 |
| 2022-12-09 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 8,136 |
| 2022-12-08 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2022-12-07 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2022-12-06 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2022-12-05 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2022-12-02 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2022-12-01 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2022-11-30 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2022-11-29 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2022-11-28 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2022-11-25 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2022-11-23 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2022-11-22 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2022-11-21 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2022-11-18 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2022-11-17 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2022-11-16 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2022-11-15 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2022-11-14 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2022-11-11 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2022-11-10 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2022-11-09 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2022-11-08 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2022-11-07 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2022-11-04 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2022-11-03 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2022-11-02 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2022-11-01 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2022-10-31 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2022-10-28 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 10 |
| 2022-10-27 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2022-10-26 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2022-10-25 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2022-10-24 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2022-10-21 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2022-10-20 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2022-10-19 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2022-10-18 | $15.81 | $15.81 | $15.69 | $15.69 | $15.69 | 2,515 |
| 2022-10-17 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2022-10-14 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2022-10-13 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2022-10-12 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2022-10-11 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2022-10-10 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2022-10-07 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2022-10-06 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2022-10-05 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2022-10-04 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2022-10-03 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 371 |
| 2022-09-30 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-09-29 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-09-28 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-09-27 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-09-26 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-09-23 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-09-22 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2022-09-21 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 100 |
| 2022-09-20 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 0 |
| 2022-09-19 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 0 |
| 2022-09-16 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 0 |
| 2022-09-15 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 0 |
| 2022-09-14 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 0 |
| 2022-09-13 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 0 |
| 2022-09-12 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 0 |
| 2022-09-09 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 0 |
| 2022-09-08 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 0 |
| 2022-09-07 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 0 |
| 2022-09-06 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 87 |
| 2022-09-02 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 1,854 |
| 2022-09-01 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 381 |
| 2022-08-31 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 0 |
| 2022-08-30 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 0 |
| 2022-08-29 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 3,658 |
| 2022-08-26 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 0 |
| 2022-08-25 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 0 |
| 2022-08-24 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 3,658 |
| 2022-08-23 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 185 |
| 2022-08-22 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 0 |
| 2022-08-19 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 0 |
| 2022-08-18 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 889 |
| 2022-08-17 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 17 |
| 2022-08-16 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2022-08-15 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 1,295 |
| 2022-08-12 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2022-08-11 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2022-08-10 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2022-08-09 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2022-08-08 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 300 |
| 2022-08-05 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2022-08-04 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2022-08-03 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2022-08-02 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2022-08-01 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2022-07-29 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 300 |
| 2022-07-28 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2022-07-27 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 200 |
| 2022-07-26 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 0 |
| 2022-07-25 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 0 |
| 2022-07-22 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 0 |
| 2022-07-21 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 0 |
| 2022-07-20 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 0 |
| 2022-07-19 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 0 |
| 2022-07-18 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 0 |
| 2022-07-15 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 0 |
| 2022-07-14 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 143 |
| 2022-07-13 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 419 |
| 2022-07-12 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 5,378 |
| 2022-07-11 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2022-07-08 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2022-07-07 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2022-07-06 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2022-07-05 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2022-07-01 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 448 |
| 2022-06-30 | $16.00 | $16.32 | $16.00 | $16.32 | $16.32 | 316 |
| 2022-06-29 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 143 |
| 2022-06-28 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 717 |
| 2022-06-27 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 0 |
| 2022-06-24 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 0 |
| 2022-06-23 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 0 |
| 2022-06-22 | $17.43 | $17.43 | $17.19 | $17.19 | $17.19 | 2,000 |
| 2022-06-21 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2022-06-17 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2022-06-16 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2022-06-15 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2022-06-14 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2022-06-13 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2022-06-10 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2022-06-09 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2022-06-08 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2022-06-07 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2022-06-06 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 700 |
| 2022-06-03 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2022-06-02 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2022-06-01 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2022-05-31 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2022-05-27 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2022-05-26 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2022-05-25 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 655 |
| 2022-05-24 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2022-05-23 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 474 |
| 2022-05-20 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-05-19 | $18.00 | $18.00 | $18.00 | $18.00 | $17.59 | 0 |
| 2022-05-18 | $18.00 | $18.00 | $18.00 | $18.00 | $17.59 | 0 |
| 2022-05-17 | $18.00 | $18.00 | $18.00 | $18.00 | $17.59 | 0 |
| 2022-05-16 | $18.00 | $18.00 | $18.00 | $18.00 | $17.59 | 0 |
| 2022-05-13 | $18.00 | $18.00 | $18.00 | $18.00 | $17.59 | 0 |
| 2022-05-12 | $18.00 | $18.00 | $18.00 | $18.00 | $17.59 | 0 |
| 2022-05-11 | $18.00 | $18.00 | $18.00 | $18.00 | $17.59 | 0 |
| 2022-05-10 | $18.00 | $18.00 | $18.00 | $18.00 | $17.59 | 0 |
| 2022-05-09 | $18.00 | $18.00 | $18.00 | $18.00 | $17.59 | 0 |
| 2022-05-06 | $18.00 | $18.00 | $18.00 | $18.00 | $17.59 | 0 |
| 2022-05-05 | $18.00 | $18.00 | $18.00 | $18.00 | $17.59 | 0 |
| 2022-05-04 | $18.00 | $18.00 | $18.00 | $18.00 | $17.59 | 0 |
| 2022-05-03 | $18.00 | $18.00 | $18.00 | $18.00 | $17.59 | 0 |
| 2022-05-02 | $18.00 | $18.00 | $18.00 | $18.00 | $17.59 | 0 |
| 2022-04-29 | $18.00 | $18.00 | $18.00 | $18.00 | $17.59 | 0 |
| 2022-04-28 | $18.00 | $18.00 | $18.00 | $18.00 | $17.59 | 0 |
| 2022-04-27 | $18.00 | $18.00 | $18.00 | $18.00 | $17.59 | 0 |
| 2022-04-26 | $18.00 | $18.00 | $18.00 | $18.00 | $17.59 | 0 |
| 2022-04-25 | $18.00 | $18.00 | $18.00 | $18.00 | $17.59 | 0 |
| 2022-04-22 | $18.00 | $18.00 | $18.00 | $18.00 | $17.59 | 0 |
| 2022-04-21 | $18.00 | $18.00 | $18.00 | $18.00 | $17.59 | 0 |
| 2022-04-20 | $18.00 | $18.00 | $18.00 | $18.00 | $17.59 | 0 |
| 2022-04-19 | $18.00 | $18.00 | $18.00 | $18.00 | $17.59 | 73 |
| 2022-04-18 | $18.00 | $18.00 | $18.00 | $18.00 | $17.59 | 0 |
| 2022-04-14 | $18.00 | $18.00 | $18.00 | $18.00 | $17.59 | 0 |
| 2022-04-13 | $18.00 | $18.00 | $18.00 | $18.00 | $17.59 | 0 |
| 2022-04-12 | $18.00 | $18.00 | $18.00 | $18.00 | $17.59 | 0 |
| 2022-04-11 | $18.00 | $18.00 | $18.00 | $18.00 | $17.59 | 0 |
| 2022-04-08 | $18.00 | $18.00 | $18.00 | $18.00 | $17.59 | 0 |
| 2022-04-07 | $18.00 | $18.00 | $18.00 | $18.00 | $17.59 | 0 |
| 2022-04-06 | $18.00 | $18.00 | $18.00 | $18.00 | $17.59 | 0 |
| 2022-04-05 | $18.49 | $18.49 | $18.00 | $18.00 | $17.59 | 2,465 |
| 2022-04-04 | $19.28 | $19.28 | $19.28 | $19.28 | $18.84 | 0 |
| 2022-04-01 | $19.28 | $19.28 | $19.28 | $19.28 | $18.84 | 527 |
| 2022-03-31 | $18.08 | $18.08 | $18.08 | $18.08 | $17.67 | 0 |
| 2022-03-30 | $18.08 | $18.08 | $18.08 | $18.08 | $17.67 | 6,000 |
| 2022-03-29 | $18.08 | $18.08 | $18.08 | $18.08 | $17.67 | 0 |
| 2022-03-28 | $18.08 | $18.08 | $18.08 | $18.08 | $17.67 | 100 |
| 2022-03-25 | $18.78 | $18.78 | $18.78 | $18.78 | $18.35 | 618 |
| 2022-03-24 | $18.78 | $18.78 | $18.78 | $18.78 | $18.35 | 77 |
| 2022-03-23 | $18.78 | $18.78 | $18.78 | $18.78 | $18.35 | 0 |
| 2022-03-22 | $18.78 | $18.78 | $18.78 | $18.78 | $18.35 | 0 |
| 2022-03-21 | $18.78 | $18.78 | $18.78 | $18.78 | $18.35 | 0 |
| 2022-03-18 | $18.78 | $18.78 | $18.78 | $18.78 | $18.35 | 0 |
| 2022-03-17 | $18.78 | $18.78 | $18.78 | $18.78 | $18.35 | 0 |
| 2022-03-16 | $18.78 | $18.78 | $18.78 | $18.78 | $18.35 | 0 |
| 2022-03-15 | $18.78 | $18.78 | $18.78 | $18.78 | $18.35 | 0 |
| 2022-03-14 | $18.78 | $18.78 | $18.78 | $18.78 | $18.35 | 0 |
| 2022-03-11 | $18.78 | $18.78 | $18.78 | $18.78 | $18.35 | 100 |
| 2022-03-10 | $18.35 | $18.35 | $18.35 | $18.35 | $17.93 | 0 |
| 2022-03-09 | $18.43 | $18.70 | $18.35 | $18.35 | $17.93 | 3,031 |
| 2022-03-08 | $18.00 | $18.00 | $18.00 | $18.00 | $17.59 | 0 |
| 2022-03-07 | $18.00 | $18.00 | $18.00 | $18.00 | $17.59 | 0 |
| 2022-03-04 | $18.00 | $18.00 | $18.00 | $18.00 | $17.59 | 0 |
| 2022-03-03 | $18.00 | $18.00 | $18.00 | $18.00 | $17.59 | 100 |
| 2022-03-02 | $18.50 | $18.50 | $18.50 | $18.50 | $18.08 | 5,268 |
| 2022-03-01 | $18.29 | $18.29 | $18.29 | $18.29 | $17.87 | 726 |
| 2022-02-28 | $18.87 | $18.87 | $18.87 | $18.87 | $18.44 | 0 |
| 2022-02-25 | $18.87 | $18.87 | $18.87 | $18.87 | $18.44 | 0 |
| 2022-02-24 | $20.00 | $20.00 | $18.87 | $18.87 | $18.44 | 716 |
| 2022-02-23 | $22.21 | $22.21 | $22.21 | $22.21 | $21.70 | 50 |
| 2022-02-22 | $22.21 | $22.21 | $22.21 | $22.21 | $21.70 | 0 |
| 2022-02-18 | $22.21 | $22.21 | $22.21 | $22.21 | $21.70 | 0 |
| 2022-02-17 | $22.21 | $22.21 | $22.21 | $22.21 | $21.70 | 0 |
| 2022-02-16 | $22.21 | $22.21 | $22.21 | $22.21 | $21.70 | 0 |
| 2022-02-15 | $22.21 | $22.21 | $22.21 | $22.21 | $21.70 | 116 |
| 2022-02-14 | $22.53 | $22.53 | $22.53 | $22.53 | $22.01 | 0 |
| 2022-02-11 | $22.53 | $22.53 | $22.53 | $22.53 | $22.01 | 0 |
| 2022-02-10 | $22.53 | $22.53 | $22.53 | $22.53 | $22.01 | 0 |
| 2022-02-09 | $22.53 | $22.53 | $22.53 | $22.53 | $22.01 | 100 |
| 2022-02-08 | $21.05 | $21.05 | $21.05 | $21.05 | $20.57 | 0 |
| 2022-02-07 | $21.05 | $21.05 | $21.05 | $21.05 | $20.57 | 0 |
| 2022-02-04 | $21.05 | $21.05 | $21.05 | $21.05 | $20.57 | 0 |
| 2022-02-03 | $21.05 | $21.05 | $21.05 | $21.05 | $20.57 | 0 |
| 2022-02-02 | $21.05 | $21.05 | $21.05 | $21.05 | $20.57 | 95 |
| 2022-02-01 | $21.05 | $21.05 | $21.05 | $21.05 | $20.57 | 0 |
| 2022-01-31 | $21.05 | $21.05 | $21.05 | $21.05 | $20.57 | 202 |
| 2022-01-28 | $22.09 | $22.09 | $22.09 | $22.09 | $21.58 | 0 |
| 2022-01-27 | $22.09 | $22.09 | $22.09 | $22.09 | $21.58 | 0 |
| 2022-01-26 | $22.09 | $22.09 | $22.09 | $22.09 | $21.58 | 0 |
| 2022-01-25 | $22.09 | $22.09 | $22.09 | $22.09 | $21.58 | 0 |
| 2022-01-24 | $22.09 | $22.09 | $22.09 | $22.09 | $21.58 | 0 |
| 2022-01-21 | $22.09 | $22.09 | $22.09 | $22.09 | $21.58 | 0 |
| 2022-01-20 | $22.09 | $22.09 | $22.09 | $22.09 | $21.58 | 200 |
| 2022-01-19 | $22.61 | $22.61 | $22.61 | $22.61 | $22.09 | 0 |
| 2022-01-18 | $22.61 | $22.61 | $22.61 | $22.61 | $22.09 | 200 |
| 2022-01-14 | $22.61 | $22.61 | $22.61 | $22.61 | $22.09 | 0 |
| 2022-01-13 | $22.61 | $22.61 | $22.61 | $22.61 | $22.09 | 200 |
| 2022-01-12 | $22.35 | $22.35 | $22.35 | $22.35 | $21.83 | 238 |
| 2022-01-11 | $22.36 | $22.36 | $22.36 | $22.36 | $21.85 | 200 |
| 2022-01-10 | $21.96 | $21.96 | $21.96 | $21.96 | $21.46 | 9,160 |
| 2022-01-07 | $21.82 | $21.82 | $21.82 | $21.82 | $21.32 | 0 |
| 2022-01-06 | $21.82 | $21.82 | $21.82 | $21.82 | $21.32 | 1,064 |
| 2022-01-05 | $21.95 | $21.95 | $21.95 | $21.95 | $21.45 | 31 |
| 2022-01-04 | $21.95 | $21.95 | $21.95 | $21.95 | $21.45 | 100 |
| 2022-01-03 | $22.03 | $22.03 | $22.03 | $22.03 | $21.52 | 42 |
| 2021-12-31 | $22.03 | $22.03 | $22.03 | $22.03 | $21.52 | 0 |
| 2021-12-30 | $22.03 | $22.03 | $22.03 | $22.03 | $21.52 | 0 |
| 2021-12-29 | $21.99 | $22.03 | $21.99 | $22.03 | $21.52 | 200 |
| 2021-12-28 | $20.61 | $20.61 | $20.61 | $20.61 | $20.13 | 24 |
| 2021-12-27 | $20.61 | $20.61 | $20.61 | $20.61 | $20.13 | 92 |
| 2021-12-23 | $20.61 | $20.61 | $20.61 | $20.61 | $20.13 | 0 |
| 2021-12-22 | $20.61 | $20.61 | $20.61 | $20.61 | $20.13 | 0 |
| 2021-12-21 | $20.61 | $20.61 | $20.61 | $20.61 | $20.13 | 192 |
| 2021-12-20 | $20.95 | $20.95 | $20.95 | $20.95 | $20.47 | 0 |
| 2021-12-17 | $20.95 | $20.95 | $20.95 | $20.95 | $20.47 | 101 |
| 2021-12-16 | $20.95 | $20.95 | $20.95 | $20.95 | $20.47 | 0 |
| 2021-12-15 | $20.95 | $20.95 | $20.95 | $20.95 | $20.47 | 0 |
| 2021-12-14 | $20.95 | $20.95 | $20.95 | $20.95 | $20.47 | 12 |
| 2021-12-13 | $20.95 | $20.95 | $20.95 | $20.95 | $20.47 | 128 |
| 2021-12-10 | $21.55 | $21.55 | $21.55 | $21.55 | $21.06 | 0 |
| 2021-12-09 | $21.55 | $21.55 | $21.55 | $21.55 | $21.06 | 0 |
| 2021-12-08 | $21.55 | $21.55 | $21.55 | $21.55 | $21.06 | 7,691 |
| 2021-12-07 | $21.77 | $21.77 | $21.77 | $21.77 | $21.27 | 0 |
| 2021-12-06 | $21.77 | $21.77 | $21.77 | $21.77 | $21.27 | 108 |
| 2021-12-03 | $21.50 | $21.50 | $21.50 | $21.50 | $21.01 | 19,623 |
| 2021-12-02 | $20.97 | $20.97 | $20.97 | $20.97 | $20.49 | 0 |
| 2021-12-01 | $20.97 | $20.97 | $20.97 | $20.97 | $20.49 | 0 |
| 2021-11-30 | $20.97 | $20.97 | $20.97 | $20.97 | $20.49 | 110 |
| 2021-11-29 | $22.50 | $22.50 | $22.50 | $22.50 | $21.98 | 0 |
| 2021-11-26 | $22.50 | $22.50 | $22.50 | $22.50 | $21.98 | 31 |
| 2021-11-24 | $22.50 | $22.50 | $22.50 | $22.50 | $21.98 | 40 |
| 2021-11-23 | $22.50 | $22.50 | $22.50 | $22.50 | $21.98 | 0 |
| 2021-11-22 | $22.50 | $22.50 | $22.50 | $22.50 | $21.98 | 0 |
| 2021-11-19 | $22.50 | $22.50 | $22.50 | $22.50 | $21.98 | 100 |
| 2021-11-18 | $23.87 | $23.87 | $23.87 | $23.87 | $23.32 | 0 |
| 2021-11-17 | $23.87 | $23.87 | $23.87 | $23.87 | $23.32 | 0 |
| 2021-11-16 | $23.87 | $23.87 | $23.87 | $23.87 | $23.32 | 500 |
| 2021-11-15 | $24.60 | $24.60 | $24.60 | $24.60 | $24.04 | 0 |
| 2021-11-12 | $23.11 | $23.11 | $23.11 | $23.11 | $22.58 | 187 |
| 2021-11-11 | $23.11 | $23.11 | $23.11 | $23.11 | $22.58 | 0 |
| 2021-11-10 | $23.11 | $23.11 | $23.11 | $23.11 | $22.58 | 0 |
| 2021-11-09 | $23.11 | $23.11 | $23.11 | $23.11 | $22.58 | 0 |
| 2021-11-08 | $23.11 | $23.11 | $23.11 | $23.11 | $22.58 | 0 |
| 2021-11-05 | $23.11 | $23.11 | $23.11 | $23.11 | $22.58 | 0 |
| 2021-11-04 | $23.11 | $23.11 | $23.11 | $23.11 | $22.58 | 187 |
| 2021-11-03 | $22.85 | $22.85 | $22.85 | $22.85 | $22.33 | 461 |
| 2021-11-02 | $23.03 | $23.03 | $23.03 | $23.03 | $22.50 | 0 |
| 2021-11-01 | $23.03 | $23.03 | $23.03 | $23.03 | $22.50 | 0 |
| 2021-10-29 | $23.03 | $23.03 | $23.03 | $23.03 | $22.50 | 0 |
| 2021-10-28 | $23.03 | $23.03 | $23.03 | $23.03 | $22.50 | 0 |
| 2021-10-27 | $23.03 | $23.03 | $23.03 | $23.03 | $22.50 | 0 |
| 2021-10-26 | $23.03 | $23.03 | $23.03 | $23.03 | $22.50 | 68 |
| 2021-10-25 | $23.03 | $23.03 | $23.03 | $23.03 | $22.50 | 0 |
| 2021-10-22 | $23.03 | $23.03 | $23.03 | $23.03 | $22.50 | 0 |
| 2021-10-21 | $23.03 | $23.03 | $23.03 | $23.03 | $22.50 | 0 |
| 2021-10-20 | $23.03 | $23.03 | $23.03 | $23.03 | $22.50 | 0 |
| 2021-10-19 | $23.03 | $23.03 | $23.03 | $23.03 | $22.50 | 0 |
| 2021-10-18 | $23.03 | $23.03 | $23.03 | $23.03 | $22.50 | 0 |
| 2021-10-15 | $23.03 | $23.03 | $23.03 | $23.03 | $22.50 | 0 |
| 2021-10-14 | $23.03 | $23.03 | $23.03 | $23.03 | $22.50 | 0 |
| 2021-10-13 | $23.03 | $23.03 | $23.03 | $23.03 | $22.50 | 0 |
| 2021-10-12 | $23.03 | $23.03 | $23.03 | $23.03 | $22.50 | 0 |
| 2021-10-11 | $23.03 | $23.03 | $23.03 | $23.03 | $22.50 | 0 |
| 2021-10-08 | $23.10 | $23.10 | $23.03 | $23.03 | $22.50 | 5,103 |
| 2021-10-07 | $22.98 | $22.98 | $22.98 | $22.98 | $22.45 | 0 |
| 2021-10-06 | $22.98 | $22.98 | $22.98 | $22.98 | $22.45 | 0 |
| 2021-10-05 | $22.98 | $22.98 | $22.98 | $22.98 | $22.45 | 0 |
| 2021-10-04 | $22.98 | $22.98 | $22.98 | $22.98 | $22.45 | 0 |
| 2021-10-01 | $22.98 | $22.98 | $22.98 | $22.98 | $22.45 | 746 |
| 2021-09-30 | $23.33 | $23.33 | $22.73 | $23.33 | $22.79 | 13,110 |
| 2021-09-29 | $26.07 | $26.07 | $26.07 | $26.07 | $25.47 | 0 |
| 2021-09-28 | $26.07 | $26.07 | $26.07 | $26.07 | $25.47 | 0 |
| 2021-09-27 | $26.07 | $26.07 | $26.07 | $26.07 | $25.47 | 0 |
| 2021-09-24 | $26.07 | $26.07 | $26.07 | $26.07 | $25.47 | 0 |
| 2021-09-23 | $26.07 | $26.07 | $26.07 | $26.07 | $25.47 | 0 |
| 2021-09-22 | $26.07 | $26.07 | $26.07 | $26.07 | $25.47 | 0 |
| 2021-09-21 | $26.07 | $26.07 | $26.07 | $26.07 | $25.47 | 20,359 |
| 2021-09-20 | $26.07 | $26.07 | $26.07 | $26.07 | $25.47 | 4,429 |
| 2021-09-17 | $26.07 | $26.07 | $26.07 | $26.07 | $25.47 | 106,613 |
| 2021-09-16 | $26.07 | $26.07 | $26.07 | $26.07 | $25.47 | 0 |
| 2021-09-15 | $26.07 | $26.07 | $26.07 | $26.07 | $25.47 | 0 |
| 2021-09-14 | $26.07 | $26.07 | $26.07 | $26.07 | $25.47 | 0 |
| 2021-09-13 | $26.07 | $26.07 | $26.07 | $26.07 | $25.47 | 0 |
| 2021-09-10 | $26.07 | $26.07 | $26.07 | $26.07 | $25.47 | 0 |
| 2021-09-09 | $26.07 | $26.07 | $26.07 | $26.07 | $25.47 | 0 |
| 2021-09-08 | $26.07 | $26.07 | $26.07 | $26.07 | $25.47 | 260 |
| 2021-09-07 | $25.70 | $25.70 | $25.70 | $25.70 | $25.11 | 0 |
| 2021-09-03 | $25.70 | $25.70 | $25.70 | $25.70 | $25.11 | 0 |
| 2021-09-02 | $25.70 | $25.70 | $25.70 | $25.70 | $25.11 | 0 |
| 2021-09-01 | $25.70 | $25.70 | $25.70 | $25.70 | $25.11 | 0 |
| 2021-08-31 | $25.70 | $25.70 | $25.70 | $25.70 | $25.11 | 0 |
| 2021-08-30 | $25.70 | $25.70 | $25.70 | $25.70 | $25.11 | 0 |
| 2021-08-27 | $25.70 | $25.70 | $25.70 | $25.70 | $25.11 | 0 |
| 2021-08-26 | $25.70 | $25.70 | $25.70 | $25.70 | $25.11 | 0 |
| 2021-08-25 | $25.70 | $25.70 | $25.70 | $25.70 | $25.11 | 70 |
| 2021-08-24 | $25.70 | $25.70 | $25.70 | $25.70 | $25.11 | 250 |
| 2021-08-23 | $25.60 | $25.60 | $25.60 | $25.60 | $25.01 | 0 |
| 2021-08-20 | $25.60 | $25.60 | $25.60 | $25.60 | $25.01 | 0 |
| 2021-08-19 | $25.60 | $25.60 | $25.60 | $25.60 | $25.01 | 2 |
| 2021-08-18 | $25.60 | $25.60 | $25.60 | $25.60 | $25.01 | 0 |
| 2021-08-17 | $25.60 | $25.60 | $25.60 | $25.60 | $25.01 | 0 |
| 2021-08-16 | $25.60 | $25.60 | $25.60 | $25.60 | $25.01 | 0 |
| 2021-08-13 | $25.60 | $25.60 | $25.60 | $25.60 | $25.01 | 0 |
| 2021-08-12 | $25.60 | $25.60 | $25.60 | $25.60 | $25.01 | 0 |
| 2021-08-11 | $25.60 | $25.60 | $25.60 | $25.60 | $25.01 | 0 |
| 2021-08-10 | $25.60 | $25.60 | $25.60 | $25.60 | $25.01 | 36 |
| 2021-08-09 | $25.60 | $25.60 | $25.60 | $25.60 | $25.01 | 0 |
| 2021-08-06 | $25.60 | $25.60 | $25.60 | $25.60 | $25.01 | 11,410 |
| 2021-08-05 | $25.48 | $25.48 | $25.45 | $25.48 | $24.90 | 25,850 |
| 2021-08-04 | $26.30 | $26.30 | $26.30 | $26.30 | $25.70 | 0 |
| 2021-08-03 | $26.30 | $26.30 | $26.30 | $26.30 | $25.70 | 0 |
| 2021-08-02 | $26.30 | $26.30 | $26.30 | $26.30 | $25.70 | 700 |
| 2021-07-30 | $26.30 | $26.30 | $26.30 | $26.30 | $25.70 | 180 |
| 2021-07-29 | $26.30 | $26.30 | $26.30 | $26.30 | $25.70 | 120 |
| 2021-07-28 | $26.30 | $26.30 | $26.30 | $26.30 | $25.70 | 0 |
| 2021-07-27 | $26.30 | $26.30 | $26.30 | $26.30 | $25.70 | 0 |
| 2021-07-26 | $26.30 | $26.30 | $26.30 | $26.30 | $25.70 | 120 |
| 2021-07-23 | $28.70 | $28.70 | $28.70 | $28.70 | $28.04 | 0 |
| 2021-07-22 | $28.70 | $28.70 | $28.70 | $28.70 | $28.04 | 0 |
| 2021-07-21 | $28.70 | $28.70 | $28.70 | $28.70 | $28.04 | 0 |
| 2021-07-20 | $28.70 | $28.70 | $28.70 | $28.70 | $28.04 | 0 |
| 2021-07-19 | $28.70 | $28.70 | $28.70 | $28.70 | $28.04 | 0 |
| 2021-07-16 | $28.70 | $28.70 | $28.70 | $28.70 | $28.04 | 0 |
| 2021-07-15 | $28.70 | $28.70 | $28.70 | $28.70 | $28.04 | 0 |
| 2021-07-14 | $28.70 | $28.70 | $28.70 | $28.70 | $28.04 | 60 |
| 2021-07-13 | $28.70 | $28.70 | $28.70 | $28.70 | $28.04 | 0 |
| 2021-07-12 | $28.70 | $28.70 | $28.70 | $28.70 | $28.04 | 0 |
| 2021-07-09 | $28.70 | $28.70 | $28.70 | $28.70 | $28.04 | 0 |
| 2021-07-08 | $28.70 | $28.70 | $28.70 | $28.70 | $28.04 | 0 |
| 2021-07-07 | $28.70 | $28.70 | $28.70 | $28.70 | $28.04 | 0 |
| 2021-07-06 | $28.70 | $28.70 | $28.70 | $28.70 | $28.04 | 0 |
| 2021-07-02 | $28.70 | $28.70 | $28.70 | $28.70 | $28.04 | 0 |
| 2021-07-01 | $28.70 | $28.70 | $28.70 | $28.70 | $28.04 | 0 |
| 2021-06-30 | $28.70 | $28.70 | $28.70 | $28.70 | $28.04 | 0 |
| 2021-06-29 | $28.70 | $28.70 | $28.70 | $28.70 | $28.04 | 0 |
| 2021-06-28 | $28.70 | $28.70 | $28.70 | $28.70 | $28.04 | 0 |
| 2021-06-25 | $28.70 | $28.70 | $28.70 | $28.70 | $28.04 | 0 |
| 2021-06-24 | $28.70 | $28.70 | $28.70 | $28.70 | $28.04 | 0 |
| 2021-06-23 | $28.70 | $28.70 | $28.70 | $28.70 | $28.04 | 0 |
| 2021-06-22 | $28.70 | $28.70 | $28.70 | $28.70 | $28.04 | 0 |
| 2021-06-21 | $28.70 | $28.70 | $28.70 | $28.70 | $28.04 | 0 |
| 2021-06-18 | $28.70 | $28.70 | $28.70 | $28.70 | $28.04 | 0 |
| 2021-06-17 | $28.70 | $28.70 | $28.70 | $28.70 | $28.04 | 0 |
| 2021-06-16 | $28.70 | $28.70 | $28.70 | $28.70 | $28.04 | 0 |
| 2021-06-15 | $28.70 | $28.70 | $28.70 | $28.70 | $28.04 | 77 |
| 2021-06-14 | $28.70 | $28.70 | $28.70 | $28.70 | $28.04 | 0 |
| 2021-06-11 | $28.70 | $28.70 | $28.70 | $28.70 | $28.04 | 0 |
| 2021-06-10 | $28.70 | $28.70 | $28.70 | $28.70 | $28.04 | 0 |
| 2021-06-09 | $28.70 | $28.70 | $28.70 | $28.70 | $28.04 | 0 |
| 2021-06-08 | $28.70 | $28.70 | $28.70 | $28.70 | $28.04 | 100 |
| 2021-06-07 | $29.00 | $29.00 | $29.00 | $29.00 | $28.33 | 0 |
| 2021-06-04 | $29.00 | $29.00 | $29.00 | $29.00 | $28.33 | 0 |
| 2021-06-03 | $29.00 | $29.00 | $29.00 | $29.00 | $28.33 | 0 |
| 2021-06-02 | $29.00 | $29.00 | $29.00 | $29.00 | $28.33 | 0 |
| 2021-06-01 | $29.00 | $29.00 | $29.00 | $29.00 | $28.33 | 0 |
| 2021-05-28 | $29.00 | $29.00 | $29.00 | $29.00 | $28.33 | 180 |
| 2021-05-27 | $29.00 | $29.00 | $29.00 | $29.00 | $28.33 | 20 |
| 2021-05-26 | $29.00 | $29.00 | $29.00 | $29.00 | $28.33 | 0 |
| 2021-05-25 | $29.00 | $29.00 | $29.00 | $29.00 | $28.33 | 0 |
| 2021-05-24 | $29.00 | $29.00 | $29.00 | $29.00 | $28.33 | 0 |
| 2021-05-21 | $29.00 | $29.00 | $29.00 | $29.00 | $28.33 | 0 |
| 2021-05-20 | $29.00 | $29.00 | $29.00 | $29.00 | $28.33 | 0 |
| 2021-05-19 | $29.00 | $29.00 | $29.00 | $29.00 | $28.33 | 0 |
| 2021-05-18 | $29.00 | $29.00 | $29.00 | $29.00 | $28.33 | 280 |
| 2021-05-17 | $28.98 | $28.98 | $28.98 | $28.98 | $28.32 | 200 |
| 2021-05-14 | $27.12 | $27.12 | $27.12 | $27.12 | $26.50 | 640 |
| 2021-05-13 | $27.12 | $27.12 | $27.12 | $27.12 | $26.50 | 3 |
| 2021-05-12 | $27.12 | $27.12 | $27.12 | $27.12 | $26.50 | 0 |
| 2021-05-11 | $27.12 | $27.12 | $27.12 | $27.12 | $26.50 | 0 |
| 2021-05-10 | $27.12 | $27.12 | $27.12 | $27.12 | $26.50 | 0 |
| 2021-05-07 | $27.12 | $27.12 | $27.12 | $27.12 | $26.50 | 0 |
| 2021-05-06 | $27.12 | $27.12 | $27.12 | $27.12 | $26.50 | 0 |
| 2021-05-05 | $27.12 | $27.12 | $27.12 | $27.12 | $26.50 | 0 |
| 2021-05-04 | $27.12 | $27.12 | $27.12 | $27.12 | $26.50 | 0 |
| 2021-05-03 | $27.12 | $27.12 | $27.12 | $27.12 | $26.50 | 0 |
| 2021-04-30 | $27.12 | $27.12 | $27.12 | $27.12 | $26.50 | 0 |
| 2021-04-29 | $27.12 | $27.12 | $27.12 | $27.12 | $26.50 | 0 |
| 2021-04-28 | $27.12 | $27.12 | $27.12 | $27.12 | $26.50 | 0 |
| 2021-04-27 | $27.12 | $27.12 | $27.12 | $27.12 | $26.50 | 0 |
| 2021-04-26 | $27.12 | $27.12 | $27.12 | $27.12 | $26.50 | 0 |
| 2021-04-23 | $27.12 | $27.12 | $27.12 | $27.12 | $26.50 | 0 |
| 2021-04-22 | $27.12 | $27.12 | $27.12 | $27.12 | $26.50 | 0 |
| 2021-04-21 | $27.12 | $27.12 | $27.12 | $27.12 | $26.50 | 0 |
| 2021-04-20 | $27.12 | $27.12 | $27.12 | $27.12 | $26.50 | 0 |
| 2021-04-19 | $27.12 | $27.12 | $27.12 | $27.12 | $26.50 | 0 |
| 2021-04-16 | $27.12 | $27.12 | $27.12 | $27.12 | $26.50 | 0 |
| 2021-04-15 | $27.12 | $27.12 | $27.12 | $27.12 | $26.50 | 0 |
| 2021-04-14 | $27.12 | $27.12 | $27.12 | $27.12 | $26.50 | 0 |
| 2021-04-13 | $27.12 | $27.12 | $27.12 | $27.12 | $26.50 | 0 |
| 2021-04-12 | $27.12 | $27.12 | $27.12 | $27.12 | $26.50 | 0 |
| 2021-04-09 | $27.12 | $27.12 | $27.12 | $27.12 | $26.50 | 0 |
| 2021-04-08 | $27.12 | $27.12 | $27.12 | $27.12 | $26.50 | 2 |
| 2021-04-07 | $27.12 | $27.12 | $27.12 | $27.12 | $26.50 | 130 |
| 2021-04-06 | $26.50 | $26.50 | $26.50 | $26.50 | $25.89 | 0 |
| 2021-04-05 | $26.50 | $26.50 | $26.50 | $26.50 | $25.89 | 0 |
| 2021-04-01 | $26.50 | $26.50 | $26.50 | $26.50 | $25.89 | 0 |
| 2021-03-31 | $26.50 | $26.50 | $26.50 | $26.50 | $25.89 | 0 |
| 2021-03-30 | $26.50 | $26.50 | $26.50 | $26.50 | $25.89 | 0 |
| 2021-03-29 | $26.50 | $26.50 | $26.50 | $26.50 | $25.89 | 0 |
| 2021-03-26 | $26.50 | $26.50 | $26.50 | $26.50 | $25.89 | 0 |
| 2021-03-25 | $26.50 | $26.50 | $26.50 | $26.50 | $25.89 | 0 |
| 2021-03-24 | $26.50 | $26.50 | $26.50 | $26.50 | $25.89 | 0 |
| 2021-03-23 | $26.50 | $26.50 | $26.50 | $26.50 | $25.89 | 5 |
| 2021-03-22 | $26.50 | $26.50 | $26.50 | $26.50 | $25.89 | 48 |
| 2021-03-19 | $26.50 | $26.50 | $26.50 | $26.50 | $25.89 | 0 |
| 2021-03-18 | $26.50 | $26.50 | $26.50 | $26.50 | $25.89 | 0 |
| 2021-03-17 | $26.50 | $26.50 | $26.50 | $26.50 | $25.89 | 931 |
| 2021-03-16 | $26.50 | $26.50 | $26.50 | $26.50 | $25.89 | 2 |
| 2021-03-15 | $26.50 | $26.50 | $26.50 | $26.50 | $25.89 | 0 |
| 2021-03-12 | $26.50 | $26.50 | $26.50 | $26.50 | $25.89 | 392 |
| 2021-03-11 | $26.65 | $26.65 | $26.65 | $26.65 | $26.04 | 2,280 |
| 2021-03-10 | $25.85 | $25.85 | $25.85 | $25.85 | $25.26 | 0 |
| 2021-03-09 | $25.85 | $25.85 | $25.85 | $25.85 | $25.26 | 0 |
| 2021-03-08 | $25.85 | $25.85 | $25.85 | $25.85 | $25.26 | 18 |
| 2021-03-05 | $25.85 | $25.85 | $25.85 | $25.85 | $25.26 | 79 |
| 2021-03-04 | $25.85 | $25.85 | $25.85 | $25.85 | $25.26 | 113 |
| 2021-03-03 | $25.85 | $25.85 | $25.85 | $25.85 | $25.26 | 0 |
| 2021-03-02 | $25.85 | $25.85 | $25.85 | $25.85 | $25.26 | 0 |
| 2021-03-01 | $25.85 | $25.85 | $25.85 | $25.85 | $25.26 | 0 |
| 2021-02-26 | $25.85 | $25.85 | $25.85 | $25.85 | $25.26 | 0 |
| 2021-02-25 | $25.85 | $25.85 | $25.85 | $25.85 | $25.26 | 0 |
| 2021-02-24 | $25.85 | $25.85 | $25.85 | $25.85 | $25.26 | 0 |
| 2021-02-23 | $25.85 | $25.85 | $25.85 | $25.85 | $25.26 | 0 |
| 2021-02-22 | $25.85 | $25.85 | $25.85 | $25.85 | $25.26 | 0 |
| 2021-02-19 | $25.85 | $25.85 | $25.85 | $25.85 | $25.26 | 0 |
| 2021-02-18 | $25.85 | $25.85 | $25.85 | $25.85 | $25.26 | 0 |
| 2021-02-17 | $25.85 | $25.85 | $25.85 | $25.85 | $25.26 | 0 |
| 2021-02-16 | $25.85 | $25.85 | $25.85 | $25.85 | $25.26 | 731 |
| 2021-02-12 | $24.15 | $24.15 | $24.15 | $24.15 | $23.60 | 0 |
| 2021-02-11 | $24.15 | $24.15 | $24.15 | $24.15 | $23.60 | 0 |
| 2021-02-10 | $24.15 | $24.15 | $24.15 | $24.15 | $23.60 | 0 |
| 2021-02-09 | $24.15 | $24.15 | $24.15 | $24.15 | $23.60 | 0 |
| 2021-02-08 | $24.15 | $24.15 | $24.15 | $24.15 | $23.60 | 0 |
| 2021-02-05 | $24.15 | $24.15 | $24.15 | $24.15 | $23.60 | 0 |
| 2021-02-04 | $24.15 | $24.15 | $24.15 | $24.15 | $23.60 | 0 |
| 2021-02-03 | $24.15 | $24.15 | $24.15 | $24.15 | $23.60 | 0 |
| 2021-02-02 | $24.15 | $24.15 | $24.15 | $24.15 | $23.60 | 327 |
| 2021-02-01 | $22.95 | $22.95 | $22.95 | $22.95 | $22.42 | 0 |
| 2021-01-29 | $22.95 | $22.95 | $22.95 | $22.95 | $22.42 | 0 |
| 2021-01-28 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 14 |
| 2021-01-27 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2021-01-26 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2021-01-25 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 6 |
| 2021-01-22 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 9 |
| 2021-01-21 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 1 |
| 2021-01-20 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2021-01-19 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2021-01-15 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2021-01-14 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2021-01-13 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2021-01-12 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2021-01-11 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2021-01-08 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2021-01-07 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2021-01-06 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2021-01-05 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2021-01-04 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-12-31 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-12-30 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-12-29 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-12-28 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-12-24 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-12-23 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-12-22 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-12-21 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-12-18 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-12-17 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-12-16 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-12-15 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-12-14 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-12-11 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-12-10 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-12-09 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-12-08 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-12-07 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-12-04 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-12-03 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-12-02 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-12-01 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-11-30 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-11-27 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-11-25 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-11-24 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-11-23 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-11-20 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-11-19 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-11-18 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-11-17 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-11-16 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-11-13 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-11-12 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 32,000 |
| 2020-11-11 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-11-10 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-11-09 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-11-06 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-11-05 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-11-04 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-11-03 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-11-02 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-10-30 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-10-29 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-10-28 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-10-27 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-10-26 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-10-23 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-10-22 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-10-21 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-10-20 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-10-19 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-10-16 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-10-15 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-10-14 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-10-13 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-10-12 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-10-09 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-10-08 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-10-07 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-10-06 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-10-05 | $22.95 | $22.95 | $22.95 | $22.95 | $21.57 | 0 |
| 2020-10-02 | $23.01 | $23.01 | $22.95 | $22.95 | $21.57 | 460 |
| 2020-10-01 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 17,901 |
| 2020-09-30 | $18.14 | $18.14 | $18.14 | $18.14 | $17.04 | 46,099 |
| 2020-09-29 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2020-09-28 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2020-09-25 | $18.14 | $18.14 | $18.14 | $18.14 | $17.04 | 1,000 |
| 2020-09-24 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2020-09-23 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2020-09-22 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2020-09-21 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2020-09-18 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2020-09-17 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2020-09-16 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2020-09-15 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2020-09-14 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2020-09-11 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2020-09-10 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2020-09-09 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2020-09-08 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2020-09-04 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2020-09-03 | $18.14 | $18.14 | $18.14 | $18.14 | $17.04 | 35,400 |
| 2020-09-02 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2020-09-01 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2020-08-31 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2020-08-28 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2020-08-27 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2020-08-26 | $18.14 | $18.14 | $18.14 | $18.14 | $17.04 | 400 |
| 2020-08-25 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2020-08-24 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2020-08-21 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2020-08-20 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2020-08-19 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2020-08-18 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2020-08-17 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2020-08-14 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2020-08-13 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2020-08-12 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2020-08-11 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2020-08-10 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2020-08-07 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2020-08-06 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2020-08-05 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2020-08-04 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2020-08-03 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2020-07-31 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2020-07-30 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2020-07-29 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2020-07-28 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2020-07-27 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2020-07-24 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2020-07-23 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 324 |
| 2020-07-22 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 0 |
| 2020-05-11 | $18.30 | $18.30 | $18.30 | $18.30 | $17.20 | 324 |
| 2020-04-01 | $17.40 | $17.40 | $17.40 | $17.40 | $16.35 | 257 |
| 2020-03-30 | $17.40 | $17.40 | $17.40 | $17.40 | $16.35 | 200 |
| 2020-03-24 | $15.80 | $15.80 | $15.80 | $15.80 | $14.85 | 333 |
| 2020-03-04 | $20.78 | $20.78 | $20.78 | $20.78 | $19.53 | 200 |
| 2019-11-01 | $23.28 | $23.28 | $23.28 | $23.28 | $21.88 | 184 |
| 2019-08-07 | $20.74 | $20.74 | $20.74 | $20.74 | $19.49 | 115 |
| 2019-08-05 | $19.50 | $19.50 | $19.50 | $19.50 | $18.33 | 525 |
| 2019-03-25 | $19.75 | $19.75 | $19.75 | $19.75 | $18.56 | 547 |
| 2019-03-12 | $16.75 | $16.75 | $16.75 | $16.75 | $15.74 | 3 |
| 2018-12-21 | $16.75 | $16.75 | $16.75 | $16.75 | $15.74 | 2,426 |
| 2018-12-18 | $16.75 | $16.75 | $16.75 | $16.75 | $15.74 | 1,611 |
| 2018-11-28 | $19.06 | $19.10 | $19.06 | $19.10 | $17.95 | 985 |
| 2018-10-19 | $20.15 | $20.15 | $20.15 | $20.15 | $18.94 | 228 |
| 2018-10-18 | $20.15 | $20.15 | $20.15 | $20.15 | $18.94 | 565 |
| 2018-10-17 | $20.15 | $20.15 | $20.15 | $20.15 | $18.94 | 104 |
| 2018-10-16 | $20.35 | $20.35 | $20.35 | $20.35 | $19.12 | 234 |
| 2018-10-11 | $20.14 | $20.20 | $20.14 | $20.20 | $18.98 | 451 |
| 2018-09-07 | $20.61 | $20.61 | $20.61 | $20.61 | $19.37 | 174 |
| 2018-08-17 | $20.61 | $20.61 | $20.61 | $20.61 | $19.37 | 817 |
| 2018-08-15 | $20.61 | $20.61 | $20.61 | $20.61 | $19.37 | 3 |
| 2018-08-14 | $20.61 | $20.61 | $20.61 | $20.61 | $19.37 | 341 |
| 2018-08-10 | $20.61 | $20.61 | $20.61 | $20.61 | $19.37 | 298 |
| 2018-08-03 | $20.61 | $20.61 | $20.61 | $20.61 | $19.37 | 505 |
| 2018-08-02 | $22.20 | $22.20 | $22.20 | $22.20 | $20.86 | 275 |
| 2018-07-31 | $22.20 | $22.20 | $22.20 | $22.20 | $20.86 | 155 |
| 2018-07-27 | $22.61 | $22.61 | $22.61 | $22.61 | $21.25 | 132 |
| 2018-07-24 | $22.55 | $22.55 | $22.55 | $22.55 | $21.19 | 2,137 |
| 2018-06-04 | $24.76 | $24.76 | $24.76 | $24.76 | $23.27 | 5,235 |
| 2018-02-01 | $25.29 | $25.29 | $25.29 | $25.29 | $23.76 | 50 |
Buzzi Unicem Spa (BZZUF) News Headlines
Recent Buzzi Unicem Spa (BZZUF) News
Similar Companies to Buzzi Unicem Spa (BZZUF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |