Covestro AG (CVVTF) Exchange: PINK
Data as of Aug. 21, 2025
$69.96 ($0.00) 0.00%
Covestro AG - Daily Information
Click for more stock information on Covestro AG.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $69.96 |
| Previous Close | $69.96 |
| High | $69.96 |
| Low | $69.96 |
| Adjusted Open | $69.96 |
| Previous Adjusted Close | $69.96 |
| Adjusted High | $69.96 |
| Adjusted Low | $69.96 |
About Covestro AG (CVVTF)
Covestro AG
Invest in Covestro AG (CVVTF)
Historical Stock Data for Covestro AG (CVVTF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | $69.96 | $69.96 | $69.96 | $69.96 | $69.96 | 0 |
| 2025-08-20 | $69.96 | $69.96 | $69.96 | $69.96 | $69.96 | 0 |
| 2025-08-19 | $69.96 | $69.96 | $69.96 | $69.96 | $69.96 | 0 |
| 2025-08-18 | $69.96 | $69.96 | $69.96 | $69.96 | $69.96 | 0 |
| 2025-08-15 | $69.96 | $69.96 | $69.96 | $69.96 | $69.96 | 0 |
| 2025-08-14 | $69.96 | $69.96 | $69.96 | $69.96 | $69.96 | 0 |
| 2025-08-13 | $69.96 | $69.96 | $69.96 | $69.96 | $69.96 | 0 |
| 2025-08-12 | $69.96 | $69.96 | $69.96 | $69.96 | $69.96 | 0 |
| 2025-08-11 | $69.96 | $69.96 | $69.96 | $69.96 | $69.96 | 0 |
| 2025-08-08 | $69.96 | $69.96 | $69.96 | $69.96 | $69.96 | 0 |
| 2025-08-07 | $69.96 | $69.96 | $69.96 | $69.96 | $69.96 | 0 |
| 2025-08-06 | $69.96 | $69.96 | $69.96 | $69.96 | $69.96 | 0 |
| 2025-08-05 | $69.96 | $69.96 | $69.96 | $69.96 | $69.96 | 0 |
| 2025-08-04 | $69.96 | $69.96 | $69.96 | $69.96 | $69.96 | 0 |
| 2025-08-01 | $69.96 | $69.96 | $69.96 | $69.96 | $69.96 | 0 |
| 2025-07-31 | $69.96 | $69.96 | $69.96 | $69.96 | $69.96 | 0 |
| 2025-07-30 | $69.96 | $69.96 | $69.96 | $69.96 | $69.96 | 0 |
| 2025-07-29 | $69.96 | $69.96 | $69.96 | $69.96 | $69.96 | 0 |
| 2025-07-28 | $69.96 | $69.96 | $69.96 | $69.96 | $69.96 | 237 |
| 2025-07-25 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-07-24 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-07-23 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-07-22 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-07-21 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-07-18 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-07-17 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-07-16 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-07-15 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-07-14 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-07-11 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-07-10 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-07-09 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 216 |
| 2025-07-08 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-07-07 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-07-03 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-07-02 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 804 |
| 2025-07-01 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-06-30 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-06-27 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-06-26 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-06-25 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-06-24 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-06-23 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-06-20 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-06-18 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-06-17 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-06-16 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-06-13 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-06-12 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 1,461 |
| 2025-06-11 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-06-10 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-06-09 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-06-06 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-06-05 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-06-04 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-06-03 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-06-02 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-05-30 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-05-29 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-05-28 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-05-27 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-05-23 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-05-22 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-05-21 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-05-20 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-05-19 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 451 |
| 2025-05-16 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-05-15 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-05-14 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-05-13 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-05-12 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-05-09 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-05-08 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 50 |
| 2025-05-07 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-05-06 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-05-05 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-05-02 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-05-01 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 62 |
| 2025-04-30 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-04-29 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 20 |
| 2025-04-28 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-04-25 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-04-24 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-04-23 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-04-22 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-04-21 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-04-17 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-04-16 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-04-15 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-04-14 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-04-11 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-04-10 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
| 2025-04-09 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 686 |
| 2025-04-08 | $59.99 | $59.99 | $59.99 | $59.99 | $59.99 | 0 |
| 2025-04-07 | $59.99 | $59.99 | $59.99 | $59.99 | $59.99 | 0 |
| 2025-04-04 | $59.99 | $59.99 | $59.99 | $59.99 | $59.99 | 0 |
| 2025-04-03 | $59.99 | $59.99 | $59.99 | $59.99 | $59.99 | 0 |
| 2025-04-02 | $59.99 | $59.99 | $59.99 | $59.99 | $59.99 | 0 |
| 2025-04-01 | $59.99 | $59.99 | $59.99 | $59.99 | $59.99 | 0 |
| 2025-03-31 | $59.99 | $59.99 | $59.99 | $59.99 | $59.99 | 0 |
| 2025-03-28 | $59.99 | $59.99 | $59.99 | $59.99 | $59.99 | 1,241 |
| 2025-03-27 | $59.99 | $59.99 | $59.99 | $59.99 | $59.99 | 0 |
| 2025-03-26 | $59.99 | $59.99 | $59.99 | $59.99 | $59.99 | 0 |
| 2025-03-25 | $59.99 | $59.99 | $59.99 | $59.99 | $59.99 | 0 |
| 2025-03-24 | $59.99 | $59.99 | $59.99 | $59.99 | $59.99 | 0 |
| 2025-03-21 | $59.99 | $59.99 | $59.99 | $59.99 | $59.99 | 0 |
| 2025-03-20 | $59.99 | $59.99 | $59.99 | $59.99 | $59.99 | 0 |
| 2025-03-19 | $59.99 | $59.99 | $59.99 | $59.99 | $59.99 | 0 |
| 2025-03-18 | $59.99 | $59.99 | $59.99 | $59.99 | $59.99 | 0 |
| 2025-03-17 | $59.99 | $59.99 | $59.99 | $59.99 | $59.99 | 0 |
| 2025-03-14 | $59.99 | $59.99 | $59.99 | $59.99 | $59.99 | 0 |
| 2025-03-13 | $59.99 | $59.99 | $59.99 | $59.99 | $59.99 | 0 |
| 2025-03-12 | $59.99 | $59.99 | $59.99 | $59.99 | $59.99 | 0 |
| 2025-03-11 | $59.99 | $59.99 | $59.99 | $59.99 | $59.99 | 0 |
| 2025-03-07 | $59.99 | $59.99 | $59.99 | $59.99 | $59.99 | 0 |
| 2025-03-06 | $59.99 | $59.99 | $59.99 | $59.99 | $59.99 | 1,395 |
| 2025-03-05 | $59.99 | $59.99 | $59.99 | $59.99 | $59.99 | 0 |
| 2025-03-04 | $59.99 | $59.99 | $59.99 | $59.99 | $59.99 | 0 |
| 2025-03-03 | $59.99 | $59.99 | $59.99 | $59.99 | $59.99 | 0 |
| 2025-02-28 | $59.99 | $59.99 | $59.99 | $59.99 | $59.99 | 0 |
| 2025-02-27 | $59.99 | $59.99 | $59.99 | $59.99 | $59.99 | 180 |
| 2025-02-26 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 0 |
| 2025-02-25 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 223 |
| 2025-02-24 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 0 |
| 2025-02-21 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 0 |
| 2025-02-20 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 0 |
| 2025-02-19 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 0 |
| 2025-02-18 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 0 |
| 2025-02-14 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 0 |
| 2025-02-13 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 0 |
| 2025-02-12 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 0 |
| 2025-02-11 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 0 |
| 2025-02-10 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 0 |
| 2025-02-07 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 0 |
| 2025-02-06 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 0 |
| 2025-02-05 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 0 |
| 2025-02-04 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 0 |
| 2025-02-03 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 0 |
| 2025-01-31 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 0 |
| 2025-01-30 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 0 |
| 2025-01-29 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 0 |
| 2025-01-28 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 0 |
| 2025-01-27 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 0 |
| 2025-01-24 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 50 |
| 2025-01-23 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 450 |
| 2025-01-22 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 425 |
| 2025-01-21 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 0 |
| 2025-01-17 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 50 |
| 2025-01-16 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 0 |
| 2025-01-15 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 0 |
| 2025-01-14 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 0 |
| 2025-01-13 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 0 |
| 2025-01-10 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 0 |
| 2025-01-08 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 0 |
| 2025-01-07 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 0 |
| 2025-01-06 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 0 |
| 2025-01-03 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 0 |
| 2025-01-02 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 0 |
| 2024-12-31 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 0 |
| 2024-12-30 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 0 |
| 2024-12-27 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 0 |
| 2024-12-26 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 0 |
| 2024-12-24 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 0 |
| 2024-12-23 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 0 |
| 2024-12-20 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 0 |
| 2024-12-19 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 0 |
| 2024-12-18 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 40 |
| 2024-12-17 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 1,174 |
| 2024-12-16 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 0 |
| 2024-12-13 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 0 |
| 2024-12-12 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 0 |
| 2024-12-11 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 0 |
| 2024-12-10 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 210 |
| 2024-12-09 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 1 |
| 2024-12-06 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 0 |
| 2024-12-05 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 0 |
| 2024-12-04 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 0 |
| 2024-12-03 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 0 |
| 2024-12-02 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 0 |
| 2024-11-27 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 962 |
| 2024-11-26 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 0 |
| 2024-11-25 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 0 |
| 2024-11-22 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 0 |
| 2024-11-21 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 0 |
| 2024-11-20 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 0 |
| 2024-11-19 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 0 |
| 2024-11-18 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 0 |
| 2024-11-15 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 0 |
| 2024-11-14 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 0 |
| 2024-11-13 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 0 |
| 2024-11-12 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 0 |
| 2024-11-11 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 0 |
| 2024-11-08 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 30 |
| 2024-11-07 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 0 |
| 2024-11-06 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 0 |
| 2024-11-05 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 0 |
| 2024-11-04 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 1,841 |
| 2024-11-01 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 0 |
| 2024-10-31 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 0 |
| 2024-10-30 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 0 |
| 2024-10-29 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 0 |
| 2024-10-28 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 0 |
| 2024-10-25 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 942 |
| 2024-10-24 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 0 |
| 2024-10-23 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 451 |
| 2024-10-22 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 0 |
| 2024-10-21 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 0 |
| 2024-10-18 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 0 |
| 2024-10-17 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 0 |
| 2024-10-16 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 0 |
| 2024-10-15 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 223 |
| 2024-10-14 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 0 |
| 2024-10-11 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 0 |
| 2024-10-10 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 0 |
| 2024-10-09 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 0 |
| 2024-10-08 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 0 |
| 2024-10-07 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 1,241 |
| 2024-10-04 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 0 |
| 2024-10-03 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 60 |
| 2024-10-02 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 0 |
| 2024-10-01 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 0 |
| 2024-09-30 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 100 |
| 2024-09-27 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2024-09-26 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2024-09-25 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2024-09-24 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2024-09-23 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 25 |
| 2024-09-20 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 1,043 |
| 2024-09-19 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2024-09-18 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2024-09-17 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2024-09-16 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2024-09-13 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2024-09-12 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2024-09-11 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 30 |
| 2024-09-10 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2024-09-09 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2024-09-06 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2024-09-05 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2024-09-04 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2024-09-03 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2024-08-30 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 108 |
| 2024-08-29 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2024-08-28 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2024-08-27 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 1 |
| 2024-08-26 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2024-08-23 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2024-08-22 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2024-08-21 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2024-08-20 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2024-08-19 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2024-08-16 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2024-08-15 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2024-08-14 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2024-08-13 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2024-08-12 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2024-08-09 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2024-08-08 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2024-08-07 | $56.24 | $56.50 | $56.24 | $56.50 | $56.50 | 1,684 |
| 2024-08-06 | $56.70 | $56.70 | $56.70 | $56.70 | $56.70 | 0 |
| 2024-08-05 | $56.70 | $56.70 | $56.70 | $56.70 | $56.70 | 0 |
| 2024-08-02 | $56.70 | $56.70 | $56.70 | $56.70 | $56.70 | 0 |
| 2024-08-01 | $56.70 | $56.70 | $56.70 | $56.70 | $56.70 | 0 |
| 2024-07-31 | $56.70 | $56.70 | $56.70 | $56.70 | $56.70 | 0 |
| 2024-07-30 | $56.70 | $56.70 | $56.70 | $56.70 | $56.70 | 0 |
| 2024-07-29 | $56.70 | $56.70 | $56.70 | $56.70 | $56.70 | 0 |
| 2024-07-26 | $56.70 | $56.70 | $56.70 | $56.70 | $56.70 | 0 |
| 2024-07-25 | $56.70 | $56.70 | $56.70 | $56.70 | $56.70 | 0 |
| 2024-07-24 | $56.70 | $56.70 | $56.70 | $56.70 | $56.70 | 534 |
| 2024-07-23 | $57.30 | $57.30 | $57.30 | $57.30 | $57.30 | 0 |
| 2024-07-22 | $57.30 | $57.30 | $57.30 | $57.30 | $57.30 | 0 |
| 2024-07-19 | $57.30 | $57.30 | $57.30 | $57.30 | $57.30 | 0 |
| 2024-07-18 | $57.30 | $57.30 | $57.30 | $57.30 | $57.30 | 0 |
| 2024-07-17 | $57.30 | $57.30 | $57.30 | $57.30 | $57.30 | 0 |
| 2024-07-16 | $57.30 | $57.30 | $57.30 | $57.30 | $57.30 | 0 |
| 2024-07-15 | $57.30 | $57.30 | $57.30 | $57.30 | $57.30 | 0 |
| 2024-07-12 | $57.30 | $57.30 | $57.30 | $57.30 | $57.30 | 0 |
| 2024-07-11 | $57.30 | $57.30 | $57.30 | $57.30 | $57.30 | 0 |
| 2024-07-10 | $57.30 | $57.30 | $57.30 | $57.30 | $57.30 | 110 |
| 2024-07-09 | $57.30 | $57.30 | $57.30 | $57.30 | $57.30 | 0 |
| 2024-07-08 | $57.30 | $57.30 | $57.30 | $57.30 | $57.30 | 552 |
| 2024-07-05 | $57.30 | $57.30 | $57.30 | $57.30 | $57.30 | 475 |
| 2024-07-03 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 0 |
| 2024-07-02 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 0 |
| 2024-07-01 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 0 |
| 2024-06-28 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 5 |
| 2024-06-27 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 0 |
| 2024-06-26 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 0 |
| 2024-06-25 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 25 |
| 2024-06-24 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 100 |
| 2024-06-21 | $47.85 | $47.85 | $47.85 | $47.85 | $47.85 | 0 |
| 2024-06-20 | $47.85 | $47.85 | $47.85 | $47.85 | $47.85 | 6 |
| 2024-06-18 | $47.85 | $47.85 | $47.85 | $47.85 | $47.85 | 0 |
| 2024-06-17 | $47.85 | $47.85 | $47.85 | $47.85 | $47.85 | 0 |
| 2024-06-14 | $47.85 | $47.85 | $47.85 | $47.85 | $47.85 | 1,955 |
| 2024-06-13 | $47.85 | $47.85 | $47.85 | $47.85 | $47.85 | 0 |
| 2024-06-12 | $47.85 | $47.85 | $47.85 | $47.85 | $47.85 | 0 |
| 2024-06-11 | $47.85 | $47.85 | $47.85 | $47.85 | $47.85 | 0 |
| 2024-06-10 | $47.85 | $47.85 | $47.85 | $47.85 | $47.85 | 0 |
| 2024-06-07 | $47.85 | $47.85 | $47.85 | $47.85 | $47.85 | 4 |
| 2024-06-06 | $47.85 | $47.85 | $47.85 | $47.85 | $47.85 | 0 |
| 2024-06-05 | $47.85 | $47.85 | $47.85 | $47.85 | $47.85 | 0 |
| 2024-06-04 | $47.85 | $47.85 | $47.85 | $47.85 | $47.85 | 0 |
| 2024-06-03 | $47.85 | $47.85 | $47.85 | $47.85 | $47.85 | 0 |
| 2024-05-31 | $47.85 | $47.85 | $47.85 | $47.85 | $47.85 | 0 |
| 2024-05-30 | $47.85 | $47.85 | $47.85 | $47.85 | $47.85 | 0 |
| 2024-05-29 | $47.85 | $47.85 | $47.85 | $47.85 | $47.85 | 0 |
| 2024-05-28 | $47.85 | $47.85 | $47.85 | $47.85 | $47.85 | 0 |
| 2024-05-24 | $47.85 | $47.85 | $47.85 | $47.85 | $47.85 | 0 |
| 2024-05-23 | $47.85 | $47.85 | $47.85 | $47.85 | $47.85 | 0 |
| 2024-05-22 | $47.85 | $47.85 | $47.85 | $47.85 | $47.85 | 0 |
| 2024-05-21 | $47.85 | $47.85 | $47.85 | $47.85 | $47.85 | 0 |
| 2024-05-20 | $47.85 | $47.85 | $47.85 | $47.85 | $47.85 | 0 |
| 2024-05-17 | $47.85 | $47.85 | $47.85 | $47.85 | $47.85 | 0 |
| 2024-05-16 | $47.85 | $47.85 | $47.85 | $47.85 | $47.85 | 50 |
| 2024-05-15 | $47.85 | $47.85 | $47.85 | $47.85 | $47.85 | 27 |
| 2024-05-14 | $47.85 | $47.85 | $47.85 | $47.85 | $47.85 | 0 |
| 2024-05-13 | $47.85 | $47.85 | $47.85 | $47.85 | $47.85 | 0 |
| 2024-05-10 | $47.85 | $47.85 | $47.85 | $47.85 | $47.85 | 0 |
| 2024-05-09 | $47.85 | $47.85 | $47.85 | $47.85 | $47.85 | 0 |
| 2024-05-08 | $47.85 | $47.85 | $47.85 | $47.85 | $47.85 | 201 |
| 2024-05-07 | $47.85 | $47.85 | $47.85 | $47.85 | $47.85 | 0 |
| 2024-05-06 | $47.85 | $47.85 | $47.85 | $47.85 | $47.85 | 0 |
| 2024-05-03 | $47.85 | $47.85 | $47.85 | $47.85 | $47.85 | 0 |
| 2024-05-02 | $47.85 | $47.85 | $47.85 | $47.85 | $47.85 | 0 |
| 2024-05-01 | $47.85 | $47.85 | $47.85 | $47.85 | $47.85 | 180 |
| 2024-04-30 | $49.39 | $49.39 | $49.39 | $49.39 | $49.39 | 0 |
| 2024-04-29 | $49.39 | $49.39 | $49.39 | $49.39 | $49.39 | 69 |
| 2024-04-26 | $49.39 | $49.39 | $49.39 | $49.39 | $49.39 | 0 |
| 2024-04-25 | $49.39 | $49.39 | $49.39 | $49.39 | $49.39 | 0 |
| 2024-04-24 | $49.39 | $49.39 | $49.39 | $49.39 | $49.39 | 1,569 |
| 2024-04-23 | $49.39 | $49.39 | $49.39 | $49.39 | $49.39 | 63 |
| 2024-04-22 | $51.37 | $51.37 | $49.35 | $49.39 | $49.39 | 3,430 |
| 2024-04-19 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 0 |
| 2024-04-18 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 0 |
| 2024-04-17 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 0 |
| 2024-04-16 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 0 |
| 2024-04-15 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 0 |
| 2024-04-12 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 0 |
| 2024-04-11 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 0 |
| 2024-04-10 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 463 |
| 2024-04-09 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 0 |
| 2024-04-08 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 0 |
| 2024-04-05 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 0 |
| 2024-04-04 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 0 |
| 2024-04-03 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 0 |
| 2024-04-02 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 1 |
| 2024-04-01 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 0 |
| 2024-03-28 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 0 |
| 2024-03-27 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 0 |
| 2024-03-26 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 1 |
| 2024-03-25 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 0 |
| 2024-03-22 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 0 |
| 2024-03-21 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 0 |
| 2024-03-20 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 929 |
| 2024-03-19 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 0 |
| 2024-03-18 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 0 |
| 2024-03-15 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 0 |
| 2024-03-14 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 0 |
| 2024-03-13 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 0 |
| 2024-03-12 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 0 |
| 2024-03-11 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 25 |
| 2024-03-08 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 0 |
| 2024-03-07 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 0 |
| 2024-03-06 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 400 |
| 2024-03-05 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 0 |
| 2024-03-04 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 0 |
| 2024-03-01 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 0 |
| 2024-02-29 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 0 |
| 2024-02-28 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 0 |
| 2024-02-27 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 0 |
| 2024-02-26 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 0 |
| 2024-02-23 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 0 |
| 2024-02-22 | $52.86 | $55.58 | $52.86 | $54.41 | $54.41 | 400 |
| 2024-02-21 | $51.42 | $51.42 | $51.42 | $51.42 | $51.42 | 0 |
| 2024-02-20 | $51.42 | $51.42 | $51.42 | $51.42 | $51.42 | 306 |
| 2024-02-16 | $51.42 | $51.42 | $51.42 | $51.42 | $51.42 | 1,569 |
| 2024-02-15 | $51.42 | $51.42 | $51.42 | $51.42 | $51.42 | 0 |
| 2024-02-14 | $51.42 | $51.42 | $51.42 | $51.42 | $51.42 | 31 |
| 2024-02-13 | $51.42 | $51.42 | $51.42 | $51.42 | $51.42 | 0 |
| 2024-02-12 | $51.42 | $51.42 | $51.42 | $51.42 | $51.42 | 0 |
| 2024-02-09 | $51.42 | $51.42 | $51.42 | $51.42 | $51.42 | 0 |
| 2024-02-08 | $51.42 | $51.42 | $51.42 | $51.42 | $51.42 | 25 |
| 2024-02-07 | $51.42 | $51.42 | $51.42 | $51.42 | $51.42 | 0 |
| 2024-02-06 | $51.42 | $51.42 | $51.42 | $51.42 | $51.42 | 0 |
| 2024-02-05 | $51.42 | $51.42 | $51.42 | $51.42 | $51.42 | 0 |
| 2024-02-02 | $51.42 | $51.42 | $51.42 | $51.42 | $51.42 | 0 |
| 2024-02-01 | $51.42 | $51.42 | $51.42 | $51.42 | $51.42 | 0 |
| 2024-01-31 | $51.42 | $51.42 | $51.42 | $51.42 | $51.42 | 0 |
| 2024-01-30 | $51.42 | $51.42 | $51.42 | $51.42 | $51.42 | 0 |
| 2024-01-29 | $51.42 | $51.42 | $51.42 | $51.42 | $51.42 | 0 |
| 2024-01-26 | $51.42 | $51.42 | $51.42 | $51.42 | $51.42 | 0 |
| 2024-01-25 | $51.42 | $51.42 | $51.42 | $51.42 | $51.42 | 193 |
| 2024-01-24 | $58.34 | $58.34 | $58.34 | $58.34 | $58.34 | 0 |
| 2024-01-23 | $58.34 | $58.34 | $58.34 | $58.34 | $58.34 | 0 |
| 2024-01-22 | $58.34 | $58.34 | $58.34 | $58.34 | $58.34 | 0 |
| 2024-01-19 | $58.34 | $58.34 | $58.34 | $58.34 | $58.34 | 0 |
| 2024-01-18 | $58.34 | $58.34 | $58.34 | $58.34 | $58.34 | 0 |
| 2024-01-17 | $58.34 | $58.34 | $58.34 | $58.34 | $58.34 | 0 |
| 2024-01-16 | $58.34 | $58.34 | $58.34 | $58.34 | $58.34 | 0 |
| 2024-01-12 | $58.34 | $58.34 | $58.34 | $58.34 | $58.34 | 0 |
| 2024-01-11 | $58.34 | $58.34 | $58.34 | $58.34 | $58.34 | 0 |
| 2024-01-10 | $58.34 | $58.34 | $58.34 | $58.34 | $58.34 | 0 |
| 2024-01-09 | $58.34 | $58.34 | $58.34 | $58.34 | $58.34 | 0 |
| 2024-01-08 | $58.34 | $58.34 | $58.34 | $58.34 | $58.34 | 0 |
| 2024-01-05 | $58.34 | $58.34 | $58.34 | $58.34 | $58.34 | 0 |
| 2024-01-04 | $58.34 | $58.34 | $58.34 | $58.34 | $58.34 | 0 |
| 2024-01-03 | $58.34 | $58.34 | $58.34 | $58.34 | $58.34 | 0 |
| 2024-01-02 | $58.34 | $58.34 | $58.34 | $58.34 | $58.34 | 100 |
| 2023-12-29 | $58.34 | $58.34 | $58.34 | $58.34 | $58.34 | 0 |
| 2023-12-28 | $58.34 | $58.34 | $58.34 | $58.34 | $58.34 | 0 |
| 2023-12-27 | $58.34 | $58.34 | $58.34 | $58.34 | $58.34 | 0 |
| 2023-12-26 | $58.34 | $58.34 | $58.34 | $58.34 | $58.34 | 0 |
| 2023-12-22 | $58.34 | $58.34 | $58.34 | $58.34 | $58.34 | 158 |
| 2023-12-21 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 0 |
| 2023-12-20 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 0 |
| 2023-12-19 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 150 |
| 2023-12-18 | $58.77 | $59.85 | $58.77 | $59.85 | $59.85 | 300 |
| 2023-12-15 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 0 |
| 2023-12-14 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 90,400 |
| 2023-12-13 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 0 |
| 2023-12-12 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 0 |
| 2023-12-11 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 90 |
| 2023-12-08 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 0 |
| 2023-12-07 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 0 |
| 2023-12-06 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 0 |
| 2023-12-05 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 0 |
| 2023-12-04 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 61 |
| 2023-12-01 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 0 |
| 2023-11-30 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 0 |
| 2023-11-29 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 0 |
| 2023-11-28 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 0 |
| 2023-11-27 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 0 |
| 2023-11-24 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 0 |
| 2023-11-22 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 0 |
| 2023-11-21 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 100 |
| 2023-11-20 | $48.68 | $48.68 | $48.68 | $48.68 | $48.68 | 0 |
| 2023-11-17 | $48.68 | $48.68 | $48.68 | $48.68 | $48.68 | 0 |
| 2023-11-16 | $48.68 | $48.68 | $48.68 | $48.68 | $48.68 | 33,854 |
| 2023-11-15 | $48.68 | $48.68 | $48.68 | $48.68 | $48.68 | 0 |
| 2023-11-14 | $48.68 | $48.68 | $48.68 | $48.68 | $48.68 | 0 |
| 2023-11-13 | $48.68 | $48.68 | $48.68 | $48.68 | $48.68 | 0 |
| 2023-11-10 | $48.68 | $48.68 | $48.68 | $48.68 | $48.68 | 125 |
| 2023-11-09 | $48.63 | $48.63 | $48.63 | $48.63 | $48.63 | 1 |
| 2023-11-08 | $48.63 | $48.63 | $48.63 | $48.63 | $48.63 | 0 |
| 2023-11-07 | $48.63 | $48.63 | $48.63 | $48.63 | $48.63 | 490 |
| 2023-11-06 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-11-03 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-11-02 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-11-01 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-10-31 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-10-30 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 50 |
| 2023-10-27 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-10-26 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-10-25 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 1,330 |
| 2023-10-24 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-10-23 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-10-20 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 500 |
| 2023-10-19 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-10-18 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-10-17 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-10-16 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-10-13 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-10-12 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-10-11 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 3 |
| 2023-10-10 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-10-09 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-10-06 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-10-05 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-10-04 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-10-03 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 9 |
| 2023-10-02 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-09-29 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-09-28 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-09-27 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-09-26 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 25 |
| 2023-09-25 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-09-22 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-09-21 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-09-20 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-09-19 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-09-18 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 44 |
| 2023-09-15 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-09-14 | $56.20 | $56.20 | $56.00 | $56.00 | $56.00 | 1,612 |
| 2023-09-13 | $57.07 | $57.20 | $57.07 | $57.20 | $57.20 | 847 |
| 2023-09-12 | $54.90 | $54.90 | $54.90 | $54.90 | $54.90 | 51,316 |
| 2023-09-11 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 59 |
| 2023-09-08 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 13,666 |
| 2023-09-07 | $51.18 | $51.18 | $51.18 | $51.18 | $51.18 | 486 |
| 2023-09-06 | $54.45 | $54.45 | $54.45 | $54.45 | $54.45 | 76 |
| 2023-09-05 | $54.45 | $54.45 | $54.45 | $54.45 | $54.45 | 5 |
| 2023-09-01 | $54.45 | $54.45 | $54.45 | $54.45 | $54.45 | 22 |
| 2023-08-31 | $54.45 | $54.45 | $54.45 | $54.45 | $54.45 | 401 |
| 2023-08-30 | $53.84 | $53.84 | $53.84 | $53.84 | $53.84 | 0 |
| 2023-08-29 | $53.84 | $53.84 | $53.84 | $53.84 | $53.84 | 385 |
| 2023-08-28 | $51.28 | $51.28 | $51.28 | $51.28 | $51.28 | 371 |
| 2023-08-25 | $50.92 | $50.92 | $50.92 | $50.92 | $50.92 | 58 |
| 2023-08-24 | $50.92 | $50.92 | $50.92 | $50.92 | $50.92 | 50 |
| 2023-08-23 | $50.92 | $50.92 | $50.92 | $50.92 | $50.92 | 61 |
| 2023-08-22 | $50.92 | $50.92 | $50.92 | $50.92 | $50.92 | 96 |
| 2023-08-21 | $50.92 | $50.92 | $50.92 | $50.92 | $50.92 | 3 |
| 2023-08-18 | $50.92 | $50.92 | $50.92 | $50.92 | $50.92 | 200 |
| 2023-08-17 | $52.01 | $52.01 | $52.01 | $52.01 | $52.01 | 455 |
| 2023-08-16 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 14 |
| 2023-08-15 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 0 |
| 2023-08-14 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 39 |
| 2023-08-11 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 15 |
| 2023-08-10 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 0 |
| 2023-08-09 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 0 |
| 2023-08-08 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 2 |
| 2023-08-07 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 0 |
| 2023-08-04 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 5 |
| 2023-08-03 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 15 |
| 2023-08-02 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 1 |
| 2023-08-01 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 335 |
| 2023-07-31 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 131 |
| 2023-07-28 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 100 |
| 2023-07-27 | $54.02 | $54.02 | $54.02 | $54.02 | $54.02 | 1 |
| 2023-07-26 | $54.02 | $54.02 | $54.02 | $54.02 | $54.02 | 3 |
| 2023-07-25 | $54.02 | $54.02 | $54.02 | $54.02 | $54.02 | 4 |
| 2023-07-24 | $54.02 | $54.02 | $54.02 | $54.02 | $54.02 | 47,934 |
| 2023-07-21 | $53.24 | $53.26 | $53.24 | $53.26 | $53.26 | 1,432 |
| 2023-07-20 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-07-19 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 100 |
| 2023-07-18 | $56.73 | $56.73 | $56.45 | $56.45 | $56.45 | 450 |
| 2023-07-17 | $54.37 | $54.37 | $54.37 | $54.37 | $54.37 | 200 |
| 2023-07-14 | $53.47 | $53.47 | $53.47 | $53.47 | $53.47 | 95 |
| 2023-07-13 | $53.47 | $53.47 | $53.47 | $53.47 | $53.47 | 445 |
| 2023-07-12 | $52.05 | $52.05 | $52.05 | $52.05 | $52.05 | 4 |
| 2023-07-11 | $52.05 | $52.05 | $52.05 | $52.05 | $52.05 | 0 |
| 2023-07-10 | $52.05 | $52.05 | $52.05 | $52.05 | $52.05 | 375 |
| 2023-07-07 | $52.05 | $52.05 | $52.05 | $52.05 | $52.05 | 121 |
| 2023-07-06 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 10 |
| 2023-07-05 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 137 |
| 2023-07-03 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 11 |
| 2023-06-30 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 305 |
| 2023-06-29 | $53.37 | $53.37 | $53.37 | $53.37 | $53.37 | 0 |
| 2023-06-28 | $53.17 | $53.37 | $53.17 | $53.37 | $53.37 | 1,634 |
| 2023-06-27 | $55.98 | $56.06 | $52.70 | $52.70 | $52.70 | 603 |
| 2023-06-26 | $52.20 | $52.20 | $52.20 | $52.20 | $52.20 | 429 |
| 2023-06-23 | $50.65 | $50.65 | $50.65 | $50.65 | $50.65 | 66 |
| 2023-06-22 | $50.65 | $50.65 | $50.65 | $50.65 | $50.65 | 354 |
| 2023-06-21 | $44.35 | $44.35 | $44.35 | $44.35 | $44.35 | 71 |
| 2023-06-20 | $44.35 | $44.35 | $44.35 | $44.35 | $44.35 | 4,658 |
| 2023-06-16 | $44.35 | $44.35 | $44.35 | $44.35 | $44.35 | 20 |
| 2023-06-15 | $44.31 | $44.35 | $44.31 | $44.35 | $44.35 | 246 |
| 2023-06-14 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 180 |
| 2023-06-13 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | 354 |
| 2023-06-12 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 158 |
| 2023-06-09 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 59 |
| 2023-06-08 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 0 |
| 2023-06-07 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 56 |
| 2023-06-06 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 0 |
| 2023-06-05 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 143 |
| 2023-06-02 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 16 |
| 2023-06-01 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 66 |
| 2023-05-31 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 36 |
| 2023-05-30 | $41.25 | $41.25 | $41.19 | $41.19 | $41.19 | 385 |
| 2023-05-26 | $42.03 | $42.03 | $41.55 | $41.81 | $41.81 | 5,990 |
| 2023-05-25 | $41.45 | $41.46 | $41.45 | $41.46 | $41.46 | 5,582 |
| 2023-05-24 | $44.17 | $44.17 | $44.17 | $44.17 | $44.17 | 0 |
| 2023-05-23 | $44.17 | $44.17 | $44.17 | $44.17 | $44.17 | 8 |
| 2023-05-22 | $44.17 | $44.17 | $44.17 | $44.17 | $44.17 | 33 |
| 2023-05-19 | $44.17 | $44.17 | $44.17 | $44.17 | $44.17 | 9 |
| 2023-05-18 | $44.17 | $44.17 | $44.17 | $44.17 | $44.17 | 425 |
| 2023-05-17 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 12 |
| 2023-05-16 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 0 |
| 2023-05-15 | $43.07 | $43.07 | $42.49 | $42.49 | $42.49 | 433 |
| 2023-05-12 | $44.55 | $44.55 | $44.55 | $44.55 | $44.55 | 108 |
| 2023-05-11 | $44.55 | $44.55 | $44.55 | $44.55 | $44.55 | 76 |
| 2023-05-10 | $44.55 | $44.55 | $44.55 | $44.55 | $44.55 | 58 |
| 2023-05-09 | $44.55 | $44.55 | $44.55 | $44.55 | $44.55 | 0 |
| 2023-05-08 | $44.55 | $44.55 | $44.55 | $44.55 | $44.55 | 91 |
| 2023-05-05 | $44.55 | $44.55 | $44.55 | $44.55 | $44.55 | 170 |
| 2023-05-04 | $42.00 | $42.09 | $42.00 | $42.09 | $42.09 | 1,896 |
| 2023-05-03 | $44.39 | $44.39 | $44.39 | $44.39 | $44.39 | 0 |
| 2023-05-02 | $44.39 | $44.39 | $44.39 | $44.39 | $44.39 | 10,010 |
| 2023-05-01 | $44.39 | $44.39 | $44.39 | $44.39 | $44.39 | 62 |
| 2023-04-28 | $44.39 | $44.39 | $44.39 | $44.39 | $44.39 | 157 |
| 2023-04-27 | $40.28 | $40.28 | $40.28 | $40.28 | $40.28 | 14 |
| 2023-04-26 | $40.28 | $40.28 | $40.28 | $40.28 | $40.28 | 65 |
| 2023-04-25 | $40.28 | $40.28 | $40.28 | $40.28 | $40.28 | 0 |
| 2023-04-24 | $41.21 | $41.21 | $40.28 | $40.28 | $40.28 | 1,157 |
| 2023-04-21 | $40.70 | $40.70 | $40.70 | $40.70 | $40.70 | 67 |
| 2023-04-20 | $40.70 | $40.70 | $40.70 | $40.70 | $40.70 | 1 |
| 2023-04-19 | $40.70 | $40.70 | $40.70 | $40.70 | $40.70 | 256 |
| 2023-04-18 | $40.30 | $40.30 | $40.30 | $40.30 | $40.30 | 75 |
| 2023-04-17 | $40.30 | $40.30 | $40.30 | $40.30 | $40.30 | 395 |
| 2023-04-14 | $40.30 | $40.30 | $40.30 | $40.30 | $40.30 | 0 |
| 2023-04-13 | $39.53 | $40.30 | $39.53 | $40.30 | $40.30 | 395 |
| 2023-04-12 | $39.74 | $39.74 | $39.74 | $39.74 | $39.74 | 0 |
| 2023-04-11 | $39.74 | $39.74 | $39.74 | $39.74 | $39.74 | 75 |
| 2023-04-10 | $39.74 | $39.74 | $39.74 | $39.74 | $39.74 | 12 |
| 2023-04-06 | $39.74 | $39.74 | $39.74 | $39.74 | $39.74 | 0 |
| 2023-04-05 | $39.74 | $39.74 | $39.74 | $39.74 | $39.74 | 441 |
| 2023-04-04 | $41.27 | $41.27 | $41.27 | $41.27 | $41.27 | 0 |
| 2023-04-03 | $41.27 | $41.27 | $41.27 | $41.27 | $41.27 | 23 |
| 2023-03-31 | $41.27 | $41.27 | $41.27 | $41.27 | $41.27 | 168 |
| 2023-03-30 | $41.27 | $41.27 | $41.27 | $41.27 | $41.27 | 3 |
| 2023-03-29 | $41.27 | $41.27 | $41.27 | $41.27 | $41.27 | 43 |
| 2023-03-28 | $41.27 | $41.27 | $41.27 | $41.27 | $41.27 | 0 |
| 2023-03-27 | $41.27 | $41.27 | $41.27 | $41.27 | $41.27 | 17 |
| 2023-03-24 | $41.27 | $41.27 | $41.27 | $41.27 | $41.27 | 0 |
| 2023-03-23 | $41.27 | $41.27 | $41.27 | $41.27 | $41.27 | 0 |
| 2023-03-22 | $41.27 | $41.27 | $41.27 | $41.27 | $41.27 | 243 |
| 2023-03-21 | $40.36 | $40.36 | $40.36 | $40.36 | $40.36 | 593 |
| 2023-03-20 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 0 |
| 2023-03-17 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 5 |
| 2023-03-16 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 0 |
| 2023-03-15 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 30 |
| 2023-03-14 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 476 |
| 2023-03-13 | $41.96 | $41.96 | $41.96 | $41.96 | $41.96 | 60 |
| 2023-03-10 | $41.96 | $41.96 | $41.96 | $41.96 | $41.96 | 81 |
| 2023-03-09 | $41.89 | $41.99 | $41.78 | $41.96 | $41.96 | 27,382 |
| 2023-03-08 | $42.71 | $42.71 | $42.71 | $42.71 | $42.71 | 960 |
| 2023-03-07 | $42.71 | $42.71 | $42.71 | $42.71 | $42.71 | 132,052 |
| 2023-03-06 | $43.06 | $43.06 | $42.71 | $42.71 | $42.71 | 469 |
| 2023-03-03 | $45.14 | $45.14 | $45.14 | $45.14 | $45.14 | 170 |
| 2023-03-02 | $45.14 | $45.14 | $45.14 | $45.14 | $45.14 | 0 |
| 2023-03-01 | $45.14 | $45.14 | $45.14 | $45.14 | $45.14 | 57 |
| 2023-02-28 | $45.14 | $45.14 | $45.14 | $45.14 | $45.14 | 158 |
| 2023-02-27 | $45.14 | $45.14 | $45.14 | $45.14 | $45.14 | 0 |
| 2023-02-24 | $45.14 | $45.14 | $45.14 | $45.14 | $45.14 | 0 |
| 2023-02-23 | $45.14 | $45.14 | $45.14 | $45.14 | $45.14 | 100 |
| 2023-02-22 | $45.03 | $45.03 | $45.03 | $45.03 | $45.03 | 84 |
| 2023-02-21 | $45.03 | $45.03 | $45.03 | $45.03 | $45.03 | 125 |
| 2023-02-17 | $44.62 | $44.62 | $44.62 | $44.62 | $44.62 | 115 |
| 2023-02-16 | $46.03 | $46.03 | $46.03 | $46.03 | $46.03 | 477 |
| 2023-02-15 | $43.78 | $43.78 | $43.78 | $43.78 | $43.78 | 0 |
| 2023-02-14 | $43.78 | $43.78 | $43.78 | $43.78 | $43.78 | 60 |
| 2023-02-13 | $44.54 | $44.54 | $43.78 | $43.78 | $43.78 | 1,509 |
| 2023-02-10 | $46.07 | $46.07 | $46.07 | $46.07 | $46.07 | 74 |
| 2023-02-09 | $46.07 | $46.07 | $46.07 | $46.07 | $46.07 | 64 |
| 2023-02-08 | $46.35 | $46.35 | $46.07 | $46.07 | $46.07 | 480 |
| 2023-02-07 | $45.31 | $45.31 | $45.31 | $45.31 | $45.31 | 427 |
| 2023-02-06 | $46.85 | $46.85 | $46.84 | $46.84 | $46.84 | 658 |
| 2023-02-03 | $46.09 | $46.09 | $46.09 | $46.09 | $46.09 | 4,026 |
| 2023-02-02 | $46.09 | $46.09 | $46.09 | $46.09 | $46.09 | 0 |
| 2023-02-01 | $46.09 | $46.09 | $46.09 | $46.09 | $46.09 | 13,296 |
| 2023-01-31 | $46.09 | $46.09 | $46.09 | $46.09 | $46.09 | 0 |
| 2023-01-30 | $46.09 | $46.09 | $46.09 | $46.09 | $46.09 | 131 |
| 2023-01-27 | $46.09 | $46.09 | $46.09 | $46.09 | $46.09 | 393 |
| 2023-01-26 | $46.25 | $46.25 | $46.25 | $46.25 | $46.25 | 0 |
| 2023-01-25 | $46.25 | $46.25 | $46.25 | $46.25 | $46.25 | 153 |
| 2023-01-24 | $46.20 | $46.20 | $46.20 | $46.20 | $46.20 | 0 |
| 2023-01-23 | $46.20 | $46.20 | $46.20 | $46.20 | $46.20 | 447 |
| 2023-01-20 | $44.70 | $44.70 | $44.70 | $44.70 | $44.70 | 409 |
| 2023-01-19 | $44.70 | $44.70 | $44.70 | $44.70 | $44.70 | 62 |
| 2023-01-18 | $44.70 | $44.70 | $44.70 | $44.70 | $44.70 | 17,410 |
| 2023-01-17 | $44.95 | $44.95 | $43.98 | $43.98 | $43.98 | 1,578 |
| 2023-01-13 | $44.13 | $44.13 | $43.00 | $43.00 | $43.00 | 837 |
| 2023-01-12 | $44.78 | $44.78 | $43.50 | $43.50 | $43.50 | 585 |
| 2023-01-11 | $45.02 | $45.02 | $45.02 | $45.02 | $45.02 | 15,266 |
| 2023-01-10 | $44.64 | $45.07 | $44.64 | $45.07 | $45.07 | 997 |
| 2023-01-09 | $46.20 | $46.56 | $46.20 | $46.56 | $46.56 | 576 |
| 2023-01-06 | $44.99 | $45.96 | $44.99 | $45.96 | $45.96 | 4,129 |
| 2023-01-05 | $43.04 | $43.04 | $43.04 | $43.04 | $43.04 | 2,000 |
| 2023-01-04 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2023-01-03 | $42.15 | $42.15 | $41.20 | $41.20 | $41.20 | 1,256 |
| 2022-12-30 | $39.35 | $39.35 | $39.35 | $39.35 | $39.35 | 20 |
| 2022-12-29 | $39.35 | $39.35 | $39.35 | $39.35 | $39.35 | 75 |
| 2022-12-28 | $38.96 | $39.52 | $38.96 | $39.35 | $39.35 | 7,762 |
| 2022-12-27 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 0 |
| 2022-12-23 | $38.94 | $38.94 | $37.95 | $37.95 | $37.95 | 890 |
| 2022-12-22 | $38.02 | $38.02 | $38.02 | $38.02 | $38.02 | 0 |
| 2022-12-21 | $38.27 | $38.27 | $38.02 | $38.02 | $38.02 | 374 |
| 2022-12-20 | $37.36 | $37.36 | $37.36 | $37.36 | $37.36 | 175 |
| 2022-12-19 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 121 |
| 2022-12-16 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 404 |
| 2022-12-15 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 14 |
| 2022-12-14 | $39.79 | $39.79 | $38.79 | $38.79 | $38.79 | 480 |
| 2022-12-13 | $39.83 | $40.29 | $39.40 | $39.40 | $39.40 | 1,149 |
| 2022-12-12 | $38.22 | $38.22 | $38.22 | $38.22 | $38.22 | 265 |
| 2022-12-09 | $37.97 | $38.05 | $37.97 | $38.05 | $38.05 | 1,038 |
| 2022-12-08 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 290 |
| 2022-12-07 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 176 |
| 2022-12-06 | $37.77 | $37.77 | $37.77 | $37.77 | $37.77 | 164 |
| 2022-12-05 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 143 |
| 2022-12-02 | $39.83 | $39.83 | $39.83 | $39.83 | $39.83 | 311 |
| 2022-12-01 | $38.17 | $38.17 | $38.17 | $38.17 | $38.17 | 148 |
| 2022-11-30 | $39.46 | $40.36 | $39.46 | $40.36 | $40.36 | 468 |
| 2022-11-29 | $39.36 | $39.36 | $39.10 | $39.10 | $39.10 | 973 |
| 2022-11-28 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 161 |
| 2022-11-25 | $38.78 | $38.78 | $38.78 | $38.78 | $38.78 | 106 |
| 2022-11-23 | $37.29 | $37.29 | $37.29 | $37.29 | $37.29 | 0 |
| 2022-11-22 | $37.29 | $37.29 | $37.29 | $37.29 | $37.29 | 3,233 |
| 2022-11-21 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 385 |
| 2022-11-18 | $37.52 | $37.52 | $37.52 | $37.52 | $37.52 | 0 |
| 2022-11-17 | $37.52 | $37.52 | $37.52 | $37.52 | $37.52 | 79 |
| 2022-11-16 | $37.52 | $37.52 | $37.52 | $37.52 | $37.52 | 355 |
| 2022-11-15 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 0 |
| 2022-11-14 | $38.57 | $38.86 | $38.57 | $38.86 | $38.86 | 1,494 |
| 2022-11-11 | $37.34 | $37.34 | $37.34 | $37.34 | $37.34 | 212 |
| 2022-11-10 | $37.21 | $37.21 | $37.21 | $37.21 | $37.21 | 185 |
| 2022-11-09 | $37.35 | $37.35 | $37.35 | $37.35 | $37.35 | 55 |
| 2022-11-08 | $37.35 | $37.35 | $37.35 | $37.35 | $37.35 | 166 |
| 2022-11-07 | $37.07 | $37.07 | $37.07 | $37.07 | $37.07 | 618 |
| 2022-11-04 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 9 |
| 2022-11-03 | $32.79 | $32.86 | $32.58 | $32.58 | $32.58 | 510 |
| 2022-11-02 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 15,000 |
| 2022-11-01 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 0 |
| 2022-10-31 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 368 |
| 2022-10-28 | $35.47 | $35.47 | $35.47 | $35.47 | $35.47 | 648 |
| 2022-10-27 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 10 |
| 2022-10-26 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 171 |
| 2022-10-25 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 216 |
| 2022-10-24 | $36.44 | $36.52 | $36.44 | $36.52 | $36.52 | 841 |
| 2022-10-21 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 0 |
| 2022-10-20 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 65 |
| 2022-10-19 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 0 |
| 2022-10-18 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 1,603 |
| 2022-10-17 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 0 |
| 2022-10-14 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 3,105 |
| 2022-10-13 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 581 |
| 2022-10-12 | $31.30 | $32.50 | $31.30 | $32.50 | $32.50 | 918 |
| 2022-10-11 | $33.48 | $33.48 | $33.48 | $33.48 | $33.48 | 100 |
| 2022-10-10 | $33.48 | $33.48 | $33.48 | $33.48 | $33.48 | 2,853 |
| 2022-10-07 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 3,904 |
| 2022-10-06 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 117 |
| 2022-10-05 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 3,626 |
| 2022-10-04 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 100 |
| 2022-10-03 | $29.78 | $30.28 | $29.78 | $30.28 | $30.28 | 590 |
| 2022-09-30 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 0 |
| 2022-09-29 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 0 |
| 2022-09-28 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 0 |
| 2022-09-27 | $27.48 | $29.02 | $27.13 | $27.13 | $27.13 | 603 |
| 2022-09-26 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 98 |
| 2022-09-23 | $29.16 | $29.16 | $27.34 | $27.34 | $27.34 | 2,062 |
| 2022-09-22 | $29.44 | $29.44 | $29.36 | $29.36 | $29.36 | 22,500 |
| 2022-09-21 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 8 |
| 2022-09-20 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 10 |
| 2022-09-19 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 19,291 |
| 2022-09-16 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 53 |
| 2022-09-15 | $30.66 | $31.20 | $30.66 | $31.20 | $31.20 | 407 |
| 2022-09-14 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 12,145 |
| 2022-09-13 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 19,505 |
| 2022-09-12 | $33.71 | $33.71 | $31.86 | $31.86 | $31.86 | 588 |
| 2022-09-09 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 7,701 |
| 2022-09-08 | $29.81 | $31.89 | $29.81 | $31.89 | $31.89 | 2,637 |
| 2022-09-07 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 846 |
| 2022-09-06 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 249 |
| 2022-09-02 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 0 |
| 2022-09-01 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 249 |
| 2022-08-31 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 1,228 |
| 2022-08-30 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 149 |
| 2022-08-29 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 344 |
| 2022-08-26 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 244 |
| 2022-08-25 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 0 |
| 2022-08-24 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 72 |
| 2022-08-23 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 825 |
| 2022-08-22 | $30.16 | $30.16 | $29.30 | $29.38 | $29.38 | 1,295 |
| 2022-08-19 | $32.10 | $32.10 | $31.75 | $31.75 | $31.75 | 841 |
| 2022-08-18 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 81 |
| 2022-08-17 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 6 |
| 2022-08-16 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 1 |
| 2022-08-15 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 302 |
| 2022-08-12 | $32.98 | $32.98 | $32.98 | $32.98 | $32.98 | 88 |
| 2022-08-11 | $32.98 | $32.98 | $32.98 | $32.98 | $32.98 | 0 |
| 2022-08-10 | $32.98 | $32.98 | $32.98 | $32.98 | $32.98 | 137 |
| 2022-08-09 | $33.54 | $33.54 | $33.54 | $33.54 | $33.54 | 1,497 |
| 2022-08-08 | $33.55 | $33.55 | $33.54 | $33.54 | $33.54 | 340 |
| 2022-08-05 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 299 |
| 2022-08-04 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 901 |
| 2022-08-03 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 11 |
| 2022-08-02 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 520 |
| 2022-08-01 | $33.98 | $33.98 | $33.98 | $33.98 | $33.98 | 9,079 |
| 2022-07-29 | $33.23 | $33.23 | $31.82 | $31.82 | $31.82 | 1,100 |
| 2022-07-28 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 95 |
| 2022-07-27 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 2 |
| 2022-07-26 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 80 |
| 2022-07-25 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 569 |
| 2022-07-22 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 116 |
| 2022-07-21 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 0 |
| 2022-07-20 | $36.30 | $36.30 | $34.46 | $34.46 | $34.46 | 424 |
| 2022-07-19 | $35.15 | $35.80 | $35.15 | $35.80 | $35.80 | 1,686 |
| 2022-07-18 | $32.82 | $32.82 | $32.82 | $32.82 | $32.82 | 221 |
| 2022-07-15 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 839 |
| 2022-07-14 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 0 |
| 2022-07-13 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 1,098 |
| 2022-07-12 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 924 |
| 2022-07-11 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 119 |
| 2022-07-08 | $33.37 | $33.37 | $33.37 | $33.37 | $33.37 | 4 |
| 2022-07-07 | $33.37 | $33.37 | $33.37 | $33.37 | $33.37 | 624 |
| 2022-07-06 | $30.87 | $32.80 | $30.87 | $32.80 | $32.80 | 329 |
| 2022-07-05 | $34.67 | $34.67 | $34.67 | $34.67 | $34.67 | 140 |
| 2022-07-01 | $34.67 | $34.67 | $34.67 | $34.67 | $34.67 | 837 |
| 2022-06-30 | $34.87 | $34.87 | $34.87 | $34.87 | $34.87 | 0 |
| 2022-06-29 | $34.87 | $34.87 | $34.87 | $34.87 | $34.87 | 4,053 |
| 2022-06-28 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 100 |
| 2022-06-27 | $36.69 | $36.69 | $36.69 | $36.69 | $36.69 | 567 |
| 2022-06-24 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 58 |
| 2022-06-23 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 1,310 |
| 2022-06-22 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 885 |
| 2022-06-21 | $39.41 | $39.41 | $39.40 | $39.40 | $39.40 | 574 |
| 2022-06-17 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 919 |
| 2022-06-16 | $43.97 | $43.97 | $43.97 | $43.97 | $43.97 | 54 |
| 2022-06-15 | $43.97 | $43.97 | $43.97 | $43.97 | $43.97 | 0 |
| 2022-06-14 | $43.97 | $43.97 | $43.97 | $43.97 | $43.97 | 0 |
| 2022-06-13 | $43.97 | $43.97 | $43.97 | $43.97 | $43.97 | 339 |
| 2022-06-10 | $47.15 | $47.15 | $47.15 | $47.15 | $47.15 | 0 |
| 2022-06-09 | $47.15 | $47.15 | $47.15 | $47.15 | $47.15 | 205 |
| 2022-06-08 | $44.38 | $44.38 | $44.38 | $44.38 | $44.38 | 78 |
| 2022-06-07 | $44.38 | $44.38 | $44.38 | $44.38 | $44.38 | 0 |
| 2022-06-06 | $44.38 | $44.38 | $44.38 | $44.38 | $44.38 | 70 |
| 2022-06-03 | $44.38 | $44.38 | $44.38 | $44.38 | $44.38 | 4 |
| 2022-06-02 | $44.38 | $44.38 | $44.38 | $44.38 | $44.38 | 0 |
| 2022-06-01 | $44.38 | $44.38 | $44.38 | $44.38 | $44.38 | 17 |
| 2022-05-31 | $44.38 | $44.38 | $44.38 | $44.38 | $44.38 | 109 |
| 2022-05-27 | $44.38 | $44.38 | $44.38 | $44.38 | $44.38 | 0 |
| 2022-05-26 | $44.38 | $44.38 | $44.38 | $44.38 | $44.38 | 306 |
| 2022-05-25 | $42.89 | $42.89 | $42.89 | $42.89 | $42.89 | 0 |
| 2022-05-24 | $42.89 | $42.89 | $42.89 | $42.89 | $42.89 | 299 |
| 2022-05-23 | $42.84 | $42.84 | $42.84 | $42.84 | $42.84 | 0 |
| 2022-05-20 | $42.84 | $42.84 | $42.84 | $42.84 | $42.84 | 11,287 |
| 2022-05-19 | $42.03 | $42.03 | $42.03 | $42.03 | $42.03 | 0 |
| 2022-05-18 | $42.03 | $42.03 | $42.03 | $42.03 | $42.03 | 1 |
| 2022-05-17 | $42.03 | $42.03 | $42.03 | $42.03 | $42.03 | 681 |
| 2022-05-16 | $42.03 | $42.03 | $42.03 | $42.03 | $42.03 | 448 |
| 2022-05-13 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 754 |
| 2022-05-12 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 126 |
| 2022-05-11 | $40.97 | $40.97 | $40.97 | $40.97 | $40.97 | 129 |
| 2022-05-10 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 125 |
| 2022-05-09 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 138 |
| 2022-05-06 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 1,495 |
| 2022-05-05 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 116 |
| 2022-05-04 | $41.36 | $41.36 | $41.36 | $41.36 | $41.36 | 406 |
| 2022-05-03 | $41.36 | $41.36 | $41.36 | $41.36 | $41.36 | 0 |
| 2022-05-02 | $42.00 | $42.00 | $41.36 | $41.36 | $41.36 | 406 |
| 2022-04-29 | $43.76 | $43.76 | $43.76 | $43.76 | $43.76 | 522 |
| 2022-04-28 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 135 |
| 2022-04-27 | $50.76 | $50.76 | $50.76 | $50.76 | $50.76 | 0 |
| 2022-04-26 | $50.76 | $50.76 | $50.76 | $50.76 | $50.76 | 29 |
| 2022-04-25 | $50.76 | $50.76 | $50.76 | $50.76 | $50.76 | 29 |
| 2022-04-22 | $50.76 | $50.76 | $50.76 | $50.76 | $50.76 | 359 |
| 2022-04-21 | $50.76 | $50.76 | $50.76 | $50.76 | $50.76 | 393 |
| 2022-04-20 | $48.99 | $48.99 | $48.99 | $48.99 | $45.68 | 1,885 |
| 2022-04-19 | $48.99 | $48.99 | $48.99 | $48.99 | $45.68 | 0 |
| 2022-04-18 | $46.00 | $48.99 | $46.00 | $48.99 | $45.68 | 1,885 |
| 2022-04-14 | $47.46 | $47.46 | $46.34 | $46.34 | $43.21 | 597 |
| 2022-04-13 | $48.56 | $48.56 | $48.56 | $48.56 | $45.28 | 835 |
| 2022-04-12 | $48.56 | $48.56 | $48.56 | $48.56 | $45.28 | 226 |
| 2022-04-11 | $52.10 | $52.10 | $52.10 | $52.10 | $48.58 | 103 |
| 2022-04-08 | $52.10 | $52.10 | $52.10 | $52.10 | $48.58 | 0 |
| 2022-04-07 | $52.10 | $52.10 | $52.10 | $52.10 | $48.58 | 2 |
| 2022-04-06 | $52.10 | $52.10 | $52.10 | $52.10 | $48.58 | 10 |
| 2022-04-05 | $52.10 | $52.10 | $52.10 | $52.10 | $48.58 | 11 |
| 2022-04-04 | $52.10 | $52.10 | $52.10 | $52.10 | $48.58 | 0 |
| 2022-04-01 | $52.10 | $52.10 | $52.10 | $52.10 | $48.58 | 0 |
| 2022-03-31 | $52.10 | $52.10 | $52.10 | $52.10 | $48.58 | 11 |
| 2022-03-30 | $52.10 | $52.10 | $52.10 | $52.10 | $48.58 | 18 |
| 2022-03-29 | $52.10 | $52.10 | $52.10 | $52.10 | $48.58 | 0 |
| 2022-03-28 | $52.10 | $52.10 | $52.10 | $52.10 | $48.58 | 0 |
| 2022-03-25 | $52.10 | $52.10 | $52.10 | $52.10 | $48.58 | 747 |
| 2022-03-24 | $53.36 | $53.36 | $53.36 | $53.36 | $49.75 | 174 |
| 2022-03-23 | $52.36 | $52.36 | $52.36 | $52.36 | $48.82 | 92 |
| 2022-03-22 | $52.36 | $52.36 | $52.36 | $52.36 | $48.82 | 119 |
| 2022-03-21 | $52.36 | $52.36 | $52.36 | $52.36 | $48.82 | 0 |
| 2022-03-18 | $52.36 | $52.36 | $52.36 | $52.36 | $48.82 | 0 |
| 2022-03-17 | $52.36 | $52.36 | $52.36 | $52.36 | $48.82 | 119 |
| 2022-03-16 | $45.53 | $45.53 | $45.53 | $45.53 | $42.45 | 60 |
| 2022-03-15 | $45.53 | $45.53 | $45.53 | $45.53 | $42.45 | 0 |
| 2022-03-14 | $45.53 | $45.53 | $45.53 | $45.53 | $42.45 | 62 |
| 2022-03-11 | $45.53 | $45.53 | $45.53 | $45.53 | $42.45 | 2,960 |
| 2022-03-10 | $45.53 | $45.53 | $45.53 | $45.53 | $42.45 | 39 |
| 2022-03-09 | $45.53 | $45.53 | $45.53 | $45.53 | $42.45 | 0 |
| 2022-03-08 | $45.53 | $45.53 | $45.53 | $45.53 | $42.45 | 0 |
| 2022-03-07 | $45.53 | $45.53 | $45.53 | $45.53 | $42.45 | 1,320 |
| 2022-03-04 | $45.53 | $45.53 | $45.53 | $45.53 | $42.45 | 53,541 |
| 2022-03-03 | $49.52 | $49.52 | $48.46 | $48.46 | $45.18 | 498 |
| 2022-03-02 | $55.13 | $55.13 | $55.13 | $55.13 | $51.40 | 0 |
| 2022-03-01 | $55.13 | $55.13 | $55.13 | $55.13 | $51.40 | 0 |
| 2022-02-28 | $55.13 | $55.13 | $55.13 | $55.13 | $51.40 | 0 |
| 2022-02-25 | $55.10 | $55.13 | $55.10 | $55.13 | $51.40 | 949 |
| 2022-02-24 | $50.79 | $52.95 | $50.79 | $52.95 | $49.36 | 836 |
| 2022-02-23 | $58.67 | $58.67 | $58.67 | $58.67 | $54.71 | 0 |
| 2022-02-22 | $58.67 | $58.67 | $58.67 | $58.67 | $54.71 | 15 |
| 2022-02-18 | $58.67 | $58.67 | $58.67 | $58.67 | $54.71 | 281 |
| 2022-02-17 | $62.91 | $62.91 | $62.76 | $62.76 | $58.52 | 574 |
| 2022-02-16 | $63.15 | $63.15 | $63.15 | $63.15 | $58.88 | 117 |
| 2022-02-15 | $63.30 | $63.30 | $63.30 | $63.30 | $59.02 | 500 |
| 2022-02-14 | $60.82 | $60.82 | $60.82 | $60.82 | $56.71 | 176 |
| 2022-02-11 | $62.10 | $62.10 | $62.10 | $62.10 | $57.90 | 302 |
| 2022-02-10 | $63.37 | $63.37 | $63.37 | $63.37 | $59.09 | 3 |
| 2022-02-09 | $60.93 | $63.37 | $60.93 | $63.37 | $59.09 | 279 |
| 2022-02-08 | $60.75 | $60.75 | $60.75 | $60.75 | $56.64 | 2 |
| 2022-02-07 | $60.25 | $60.75 | $60.25 | $60.75 | $56.64 | 316 |
| 2022-02-04 | $58.12 | $58.12 | $58.12 | $58.12 | $54.19 | 3 |
| 2022-02-03 | $58.12 | $58.12 | $58.12 | $58.12 | $54.19 | 11 |
| 2022-02-02 | $58.12 | $58.12 | $58.12 | $58.12 | $54.19 | 120 |
| 2022-02-01 | $58.12 | $58.12 | $58.12 | $58.12 | $54.19 | 0 |
| 2022-01-31 | $58.12 | $58.12 | $58.12 | $58.12 | $54.19 | 96 |
| 2022-01-28 | $58.12 | $58.12 | $58.12 | $58.12 | $54.19 | 64 |
| 2022-01-27 | $58.12 | $58.12 | $58.12 | $58.12 | $54.19 | 0 |
| 2022-01-26 | $58.12 | $58.12 | $58.12 | $58.12 | $54.19 | 0 |
| 2022-01-25 | $58.12 | $58.12 | $58.12 | $58.12 | $54.19 | 200 |
| 2022-01-24 | $58.23 | $58.23 | $58.12 | $58.12 | $54.19 | 415 |
| 2022-01-21 | $59.70 | $59.70 | $59.70 | $59.70 | $55.66 | 439 |
| 2022-01-20 | $57.31 | $59.18 | $57.31 | $59.18 | $55.18 | 1,139 |
| 2022-01-19 | $61.08 | $61.08 | $60.28 | $60.28 | $56.20 | 18,382 |
| 2022-01-18 | $59.50 | $61.95 | $59.50 | $61.81 | $57.63 | 5,581 |
| 2022-01-14 | $62.30 | $62.30 | $62.30 | $62.30 | $58.09 | 5,478 |
| 2022-01-13 | $65.57 | $65.57 | $62.30 | $62.30 | $58.09 | 429 |
| 2022-01-12 | $64.24 | $64.24 | $64.24 | $64.24 | $59.89 | 537 |
| 2022-01-11 | $64.96 | $65.34 | $64.96 | $65.34 | $60.92 | 460 |
| 2022-01-10 | $64.95 | $64.95 | $64.95 | $64.95 | $60.56 | 250 |
| 2022-01-07 | $65.54 | $65.54 | $65.54 | $65.54 | $61.11 | 70 |
| 2022-01-06 | $65.54 | $65.54 | $65.54 | $65.54 | $61.11 | 197 |
| 2022-01-05 | $65.69 | $65.69 | $65.69 | $65.69 | $61.25 | 433 |
| 2022-01-04 | $63.89 | $63.89 | $63.89 | $63.89 | $59.57 | 118 |
| 2022-01-03 | $59.81 | $59.81 | $59.81 | $59.81 | $55.77 | 0 |
| 2021-12-31 | $59.81 | $59.81 | $59.81 | $59.81 | $55.77 | 130 |
| 2021-12-30 | $59.81 | $59.81 | $59.81 | $59.81 | $55.77 | 0 |
| 2021-12-29 | $59.81 | $59.81 | $59.81 | $59.81 | $55.77 | 130 |
| 2021-12-28 | $61.38 | $61.38 | $61.38 | $61.38 | $57.23 | 21 |
| 2021-12-27 | $60.49 | $61.38 | $60.49 | $61.38 | $57.23 | 453 |
| 2021-12-23 | $60.50 | $60.50 | $60.50 | $60.50 | $56.41 | 1,656 |
| 2021-12-22 | $57.21 | $59.46 | $57.21 | $59.46 | $55.44 | 1,696 |
| 2021-12-21 | $57.29 | $57.29 | $57.29 | $57.29 | $53.41 | 409 |
| 2021-12-20 | $57.30 | $57.30 | $57.30 | $57.30 | $53.42 | 84 |
| 2021-12-17 | $57.30 | $57.30 | $57.30 | $57.30 | $53.42 | 73 |
| 2021-12-16 | $60.26 | $61.00 | $57.30 | $57.30 | $53.42 | 7,306 |
| 2021-12-15 | $56.25 | $56.25 | $56.25 | $56.25 | $52.45 | 53 |
| 2021-12-14 | $57.14 | $57.14 | $56.25 | $56.25 | $52.45 | 2,761 |
| 2021-12-13 | $57.14 | $57.14 | $57.14 | $57.14 | $53.27 | 107 |
| 2021-12-10 | $58.28 | $58.67 | $58.08 | $58.66 | $54.69 | 1,018 |
| 2021-12-09 | $57.89 | $57.89 | $57.89 | $57.89 | $53.97 | 95 |
| 2021-12-08 | $57.89 | $57.89 | $57.89 | $57.89 | $53.97 | 118 |
| 2021-12-07 | $58.95 | $58.95 | $58.95 | $58.95 | $54.96 | 1,133 |
| 2021-12-06 | $58.45 | $58.45 | $58.45 | $58.45 | $54.49 | 4 |
| 2021-12-03 | $58.45 | $58.45 | $58.45 | $58.45 | $54.49 | 44 |
| 2021-12-02 | $58.45 | $58.45 | $58.45 | $58.45 | $54.49 | 241 |
| 2021-12-01 | $59.97 | $59.97 | $59.11 | $59.11 | $55.11 | 416 |
| 2021-11-30 | $55.81 | $55.81 | $55.81 | $55.81 | $52.03 | 255 |
| 2021-11-29 | $59.58 | $59.58 | $58.00 | $58.00 | $54.08 | 602 |
| 2021-11-26 | $57.90 | $57.90 | $57.90 | $57.90 | $53.98 | 259 |
| 2021-11-24 | $62.42 | $62.42 | $61.57 | $61.57 | $57.41 | 513 |
| 2021-11-23 | $63.32 | $63.32 | $63.32 | $63.32 | $59.03 | 0 |
| 2021-11-22 | $63.32 | $63.32 | $63.32 | $63.32 | $59.03 | 1,076 |
| 2021-11-19 | $64.09 | $64.11 | $64.09 | $64.11 | $59.77 | 378 |
| 2021-11-18 | $64.50 | $64.50 | $64.50 | $64.50 | $60.14 | 77 |
| 2021-11-17 | $64.50 | $64.50 | $64.50 | $64.50 | $60.14 | 65 |
| 2021-11-16 | $64.50 | $64.50 | $64.50 | $64.50 | $60.14 | 12 |
| 2021-11-15 | $64.50 | $64.50 | $64.50 | $64.50 | $60.14 | 107 |
| 2021-11-12 | $63.84 | $63.84 | $63.84 | $63.84 | $59.52 | 56 |
| 2021-11-11 | $63.84 | $63.84 | $63.84 | $63.84 | $59.52 | 138 |
| 2021-11-10 | $63.60 | $63.60 | $63.60 | $63.60 | $59.29 | 78 |
| 2021-11-09 | $63.60 | $63.60 | $63.60 | $63.60 | $59.29 | 337 |
| 2021-11-08 | $62.69 | $63.60 | $62.69 | $63.60 | $59.29 | 337 |
| 2021-11-05 | $65.25 | $65.25 | $65.25 | $65.25 | $60.84 | 112 |
| 2021-11-04 | $65.25 | $65.25 | $65.25 | $65.25 | $60.84 | 0 |
| 2021-11-03 | $65.25 | $65.25 | $65.25 | $65.25 | $60.84 | 26 |
| 2021-11-02 | $65.25 | $65.25 | $65.25 | $65.25 | $60.84 | 96 |
| 2021-11-01 | $65.25 | $65.25 | $65.25 | $65.25 | $60.84 | 96 |
| 2021-10-29 | $65.25 | $65.25 | $65.25 | $65.25 | $60.84 | 27 |
| 2021-10-28 | $65.25 | $65.25 | $65.25 | $65.25 | $60.84 | 0 |
| 2021-10-27 | $65.25 | $65.25 | $65.25 | $65.25 | $60.84 | 46 |
| 2021-10-26 | $65.25 | $65.25 | $65.25 | $65.25 | $60.84 | 5 |
| 2021-10-25 | $65.25 | $65.25 | $65.25 | $65.25 | $60.84 | 13 |
| 2021-10-22 | $65.25 | $65.25 | $65.25 | $65.25 | $60.84 | 0 |
| 2021-10-21 | $65.25 | $65.25 | $65.25 | $65.25 | $60.84 | 53 |
| 2021-10-20 | $65.25 | $65.25 | $65.25 | $65.25 | $60.84 | 0 |
| 2021-10-19 | $65.25 | $65.25 | $65.25 | $65.25 | $60.84 | 806 |
| 2021-10-18 | $68.92 | $68.92 | $68.92 | $68.92 | $64.26 | 6 |
| 2021-10-15 | $68.92 | $68.92 | $68.92 | $68.92 | $64.26 | 0 |
| 2021-10-14 | $68.92 | $68.92 | $68.92 | $68.92 | $64.26 | 0 |
| 2021-10-13 | $68.92 | $68.92 | $68.92 | $68.92 | $64.26 | 0 |
| 2021-10-12 | $68.92 | $68.92 | $68.92 | $68.92 | $64.26 | 15 |
| 2021-10-11 | $68.92 | $68.92 | $68.92 | $68.92 | $64.26 | 105 |
| 2021-10-08 | $66.49 | $66.49 | $66.49 | $66.49 | $61.99 | 0 |
| 2021-10-07 | $66.49 | $66.49 | $66.49 | $66.49 | $61.99 | 0 |
| 2021-10-06 | $66.49 | $66.49 | $66.49 | $66.49 | $61.99 | 123 |
| 2021-10-05 | $66.49 | $66.49 | $66.49 | $66.49 | $61.99 | 27 |
| 2021-10-04 | $66.49 | $66.49 | $66.49 | $66.49 | $61.99 | 35 |
| 2021-10-01 | $66.49 | $66.49 | $66.49 | $66.49 | $61.99 | 24 |
| 2021-09-30 | $66.49 | $66.49 | $66.49 | $66.49 | $61.99 | 0 |
| 2021-09-29 | $66.49 | $66.49 | $66.49 | $66.49 | $61.99 | 28 |
| 2021-09-28 | $66.49 | $66.49 | $66.49 | $66.49 | $61.99 | 510 |
| 2021-09-27 | $64.25 | $64.25 | $64.25 | $64.25 | $59.90 | 5 |
| 2021-09-24 | $64.25 | $64.25 | $64.25 | $64.25 | $59.90 | 0 |
| 2021-09-23 | $64.25 | $64.25 | $64.25 | $64.25 | $59.90 | 0 |
| 2021-09-22 | $64.25 | $64.25 | $64.25 | $64.25 | $59.90 | 98 |
| 2021-09-21 | $64.25 | $64.25 | $64.25 | $64.25 | $59.90 | 178 |
| 2021-09-20 | $64.16 | $64.16 | $64.16 | $64.16 | $59.82 | 115 |
| 2021-09-17 | $68.25 | $68.25 | $68.25 | $68.25 | $63.63 | 111 |
| 2021-09-16 | $68.25 | $68.25 | $68.25 | $68.25 | $63.63 | 4 |
| 2021-09-15 | $68.25 | $68.25 | $68.25 | $68.25 | $63.63 | 8 |
| 2021-09-14 | $68.25 | $68.25 | $68.25 | $68.25 | $63.63 | 162 |
| 2021-09-13 | $68.25 | $68.25 | $68.25 | $68.25 | $63.63 | 4 |
| 2021-09-10 | $68.25 | $68.25 | $68.25 | $68.25 | $63.63 | 0 |
| 2021-09-09 | $68.25 | $68.25 | $68.25 | $68.25 | $63.63 | 9 |
| 2021-09-08 | $68.25 | $68.25 | $68.25 | $68.25 | $63.63 | 0 |
| 2021-09-07 | $68.25 | $68.25 | $68.25 | $68.25 | $63.63 | 134 |
| 2021-09-03 | $65.33 | $65.33 | $65.33 | $65.33 | $60.91 | 20 |
| 2021-09-02 | $65.33 | $65.33 | $65.33 | $65.33 | $60.91 | 188 |
| 2021-09-01 | $65.33 | $65.33 | $65.33 | $65.33 | $60.91 | 34,307 |
| 2021-08-31 | $62.39 | $62.39 | $62.39 | $62.39 | $58.17 | 0 |
| 2021-08-30 | $62.39 | $62.39 | $62.39 | $62.39 | $58.17 | 0 |
| 2021-08-27 | $62.39 | $62.39 | $62.39 | $62.39 | $58.17 | 0 |
| 2021-08-26 | $62.39 | $62.39 | $62.39 | $62.39 | $58.17 | 0 |
| 2021-08-25 | $62.39 | $62.39 | $62.39 | $62.39 | $58.17 | 0 |
| 2021-08-24 | $62.39 | $62.39 | $62.39 | $62.39 | $58.17 | 0 |
| 2021-08-23 | $62.39 | $62.39 | $62.39 | $62.39 | $58.17 | 1,129 |
| 2021-08-20 | $65.20 | $65.20 | $65.20 | $65.20 | $60.79 | 0 |
| 2021-08-19 | $65.20 | $65.20 | $65.20 | $65.20 | $60.79 | 0 |
| 2021-08-18 | $65.20 | $65.20 | $65.20 | $65.20 | $60.79 | 1,052 |
| 2021-08-17 | $66.25 | $66.25 | $66.25 | $66.25 | $61.77 | 6 |
| 2021-08-16 | $66.25 | $66.25 | $66.25 | $66.25 | $61.77 | 118 |
| 2021-08-13 | $66.25 | $66.25 | $66.25 | $66.25 | $61.77 | 41 |
| 2021-08-12 | $66.25 | $66.25 | $66.25 | $66.25 | $61.77 | 129 |
| 2021-08-11 | $65.50 | $65.50 | $65.50 | $65.50 | $61.07 | 117 |
| 2021-08-10 | $63.75 | $63.75 | $63.75 | $63.75 | $59.44 | 95 |
| 2021-08-09 | $63.75 | $63.75 | $63.75 | $63.75 | $59.44 | 0 |
| 2021-08-06 | $63.75 | $63.75 | $63.75 | $63.75 | $59.44 | 154 |
| 2021-08-05 | $64.65 | $64.65 | $64.65 | $64.65 | $60.28 | 900 |
| 2021-08-04 | $64.65 | $64.65 | $64.65 | $64.65 | $60.28 | 24 |
| 2021-08-03 | $64.65 | $64.65 | $64.65 | $64.65 | $60.28 | 0 |
| 2021-08-02 | $64.65 | $64.65 | $64.65 | $64.65 | $60.28 | 0 |
| 2021-07-30 | $64.65 | $64.65 | $64.65 | $64.65 | $60.28 | 427 |
| 2021-07-29 | $67.70 | $67.70 | $67.70 | $67.70 | $63.12 | 0 |
| 2021-07-28 | $67.70 | $67.70 | $67.70 | $67.70 | $63.12 | 0 |
| 2021-07-27 | $67.70 | $67.70 | $67.70 | $67.70 | $63.12 | 38 |
| 2021-07-26 | $67.70 | $67.70 | $67.70 | $67.70 | $63.12 | 9 |
| 2021-07-23 | $67.70 | $67.70 | $67.70 | $67.70 | $63.12 | 0 |
| 2021-07-22 | $67.70 | $67.70 | $67.70 | $67.70 | $63.12 | 0 |
| 2021-07-21 | $67.70 | $67.70 | $67.70 | $67.70 | $63.12 | 0 |
| 2021-07-20 | $67.70 | $67.70 | $67.70 | $67.70 | $63.12 | 64 |
| 2021-07-19 | $67.70 | $67.70 | $67.70 | $67.70 | $63.12 | 144 |
| 2021-07-16 | $67.70 | $67.70 | $67.70 | $67.70 | $63.12 | 7 |
| 2021-07-15 | $67.70 | $67.70 | $67.70 | $67.70 | $63.12 | 75 |
| 2021-07-14 | $67.70 | $67.70 | $67.70 | $67.70 | $63.12 | 275 |
| 2021-07-13 | $63.62 | $63.62 | $63.62 | $63.62 | $59.31 | 16 |
| 2021-07-12 | $63.62 | $63.62 | $63.62 | $63.62 | $59.31 | 3 |
| 2021-07-09 | $63.62 | $63.62 | $63.62 | $63.62 | $59.31 | 22 |
| 2021-07-08 | $63.62 | $63.62 | $63.62 | $63.62 | $59.31 | 18 |
| 2021-07-07 | $63.62 | $63.62 | $63.62 | $63.62 | $59.31 | 41 |
| 2021-07-06 | $63.62 | $63.62 | $63.62 | $63.62 | $59.31 | 2,766 |
| 2021-07-02 | $65.70 | $65.70 | $65.70 | $65.70 | $61.26 | 80 |
| 2021-07-01 | $65.70 | $65.70 | $65.70 | $65.70 | $61.26 | 0 |
| 2021-06-30 | $65.70 | $65.70 | $65.70 | $65.70 | $61.26 | 19 |
| 2021-06-29 | $65.70 | $65.70 | $65.70 | $65.70 | $61.26 | 559 |
| 2021-06-28 | $62.30 | $62.30 | $62.30 | $62.30 | $58.09 | 0 |
| 2021-06-25 | $62.30 | $62.30 | $62.30 | $62.30 | $58.09 | 0 |
| 2021-06-24 | $62.30 | $62.30 | $62.30 | $62.30 | $58.09 | 0 |
| 2021-06-23 | $62.30 | $62.30 | $62.30 | $62.30 | $58.09 | 0 |
| 2021-06-22 | $62.30 | $62.30 | $62.30 | $62.30 | $58.09 | 140 |
| 2021-06-21 | $62.30 | $62.30 | $62.30 | $62.30 | $58.09 | 0 |
| 2021-06-18 | $62.30 | $62.30 | $62.30 | $62.30 | $58.09 | 442 |
| 2021-06-17 | $65.60 | $65.60 | $65.60 | $65.60 | $61.16 | 304 |
| 2021-06-16 | $65.60 | $65.60 | $65.60 | $65.60 | $61.16 | 438 |
| 2021-06-15 | $65.20 | $65.20 | $65.20 | $65.20 | $60.79 | 35 |
| 2021-06-14 | $65.20 | $65.20 | $65.20 | $65.20 | $60.79 | 102 |
| 2021-06-11 | $66.48 | $66.48 | $66.48 | $66.48 | $61.99 | 0 |
| 2021-06-10 | $66.48 | $66.48 | $66.48 | $66.48 | $61.99 | 0 |
| 2021-06-09 | $66.48 | $66.48 | $66.48 | $66.48 | $61.99 | 100 |
| 2021-06-08 | $70.85 | $70.85 | $70.85 | $70.85 | $66.06 | 0 |
| 2021-06-07 | $70.85 | $70.85 | $70.85 | $70.85 | $66.06 | 323 |
| 2021-06-04 | $70.85 | $70.85 | $70.85 | $70.85 | $66.06 | 986 |
| 2021-06-03 | $70.48 | $70.48 | $70.48 | $70.48 | $65.71 | 0 |
| 2021-06-02 | $70.48 | $70.48 | $70.48 | $70.48 | $65.71 | 850 |
| 2021-06-01 | $71.96 | $71.96 | $71.96 | $71.96 | $67.09 | 863 |
| 2021-05-28 | $69.10 | $69.10 | $69.10 | $69.10 | $64.43 | 85 |
| 2021-05-27 | $69.10 | $69.10 | $69.10 | $69.10 | $64.43 | 22 |
| 2021-05-26 | $69.10 | $69.10 | $69.10 | $69.10 | $64.43 | 224 |
| 2021-05-25 | $69.10 | $69.10 | $69.10 | $69.10 | $64.43 | 54 |
| 2021-05-24 | $69.10 | $69.10 | $69.10 | $69.10 | $64.43 | 295 |
| 2021-05-21 | $68.00 | $68.00 | $68.00 | $68.00 | $63.40 | 285 |
| 2021-05-20 | $70.35 | $70.35 | $70.35 | $70.35 | $65.59 | 0 |
| 2021-05-19 | $70.35 | $70.35 | $70.35 | $70.35 | $65.59 | 46 |
| 2021-05-18 | $70.35 | $70.35 | $70.35 | $70.35 | $65.59 | 22 |
| 2021-05-17 | $70.35 | $70.35 | $70.35 | $70.35 | $65.59 | 53 |
| 2021-05-14 | $70.35 | $70.35 | $70.35 | $70.35 | $65.59 | 17 |
| 2021-05-13 | $70.35 | $70.35 | $70.35 | $70.35 | $65.59 | 28 |
| 2021-05-12 | $70.35 | $70.35 | $70.35 | $70.35 | $65.59 | 15 |
| 2021-05-11 | $70.35 | $70.35 | $70.35 | $70.35 | $65.59 | 178 |
| 2021-05-10 | $69.90 | $69.90 | $69.90 | $69.90 | $65.17 | 0 |
| 2021-05-07 | $69.90 | $69.90 | $69.90 | $69.90 | $65.17 | 5,774 |
| 2021-05-06 | $69.47 | $69.47 | $69.47 | $69.47 | $64.77 | 0 |
| 2021-05-05 | $69.47 | $69.47 | $69.47 | $69.47 | $64.77 | 177 |
| 2021-05-04 | $67.29 | $67.29 | $67.29 | $67.29 | $62.74 | 53 |
| 2021-05-03 | $67.29 | $67.29 | $67.29 | $67.29 | $62.74 | 335 |
| 2021-04-30 | $67.44 | $67.44 | $67.44 | $67.44 | $62.88 | 0 |
| 2021-04-29 | $67.44 | $67.44 | $67.44 | $67.44 | $62.88 | 0 |
| 2021-04-28 | $67.44 | $67.44 | $67.44 | $67.44 | $62.88 | 280 |
| 2021-04-27 | $68.50 | $68.50 | $68.50 | $68.50 | $63.87 | 1 |
| 2021-04-26 | $68.50 | $68.50 | $68.50 | $68.50 | $63.87 | 117 |
| 2021-04-23 | $68.00 | $68.00 | $68.00 | $68.00 | $63.40 | 186 |
| 2021-04-22 | $68.00 | $68.00 | $68.00 | $68.00 | $63.40 | 0 |
| 2021-04-21 | $68.00 | $68.00 | $68.00 | $68.00 | $63.40 | 75 |
| 2021-04-20 | $68.00 | $68.00 | $68.00 | $68.00 | $63.40 | 23 |
| 2021-04-19 | $68.00 | $68.00 | $68.00 | $68.00 | $63.40 | 45 |
| 2021-04-16 | $68.00 | $68.00 | $68.00 | $68.00 | $63.40 | 0 |
| 2021-04-15 | $68.00 | $68.00 | $68.00 | $68.00 | $54.93 | 22 |
| 2021-04-14 | $68.00 | $68.00 | $68.00 | $68.00 | $54.93 | 0 |
| 2021-04-13 | $68.00 | $68.00 | $68.00 | $68.00 | $54.93 | 29 |
| 2021-04-12 | $68.00 | $68.00 | $68.00 | $68.00 | $54.93 | 0 |
| 2021-04-09 | $68.00 | $68.00 | $68.00 | $68.00 | $54.93 | 0 |
| 2021-04-08 | $68.00 | $68.00 | $68.00 | $68.00 | $54.93 | 0 |
| 2021-04-07 | $68.00 | $68.00 | $68.00 | $68.00 | $54.93 | 74 |
| 2021-04-06 | $68.00 | $68.00 | $68.00 | $68.00 | $54.93 | 15 |
| 2021-04-05 | $68.00 | $68.00 | $68.00 | $68.00 | $54.93 | 30 |
| 2021-04-01 | $68.00 | $68.00 | $68.00 | $68.00 | $54.93 | 147 |
| 2021-03-31 | $68.00 | $68.00 | $68.00 | $68.00 | $54.93 | 192 |
| 2021-03-30 | $67.82 | $67.82 | $67.75 | $67.75 | $54.73 | 981 |
| 2021-03-29 | $66.61 | $66.61 | $66.61 | $66.61 | $53.81 | 6,545 |
| 2021-03-26 | $72.00 | $72.00 | $72.00 | $72.00 | $58.16 | 0 |
| 2021-03-25 | $72.00 | $72.00 | $72.00 | $72.00 | $58.16 | 57 |
| 2021-03-24 | $72.00 | $72.00 | $72.00 | $72.00 | $58.16 | 3 |
| 2021-03-23 | $72.00 | $72.00 | $72.00 | $72.00 | $58.16 | 55 |
| 2021-03-22 | $72.00 | $72.00 | $72.00 | $72.00 | $58.16 | 50 |
| 2021-03-19 | $72.00 | $72.00 | $72.00 | $72.00 | $58.16 | 5 |
| 2021-03-18 | $72.00 | $72.00 | $72.00 | $72.00 | $58.16 | 2 |
| 2021-03-17 | $72.00 | $72.00 | $72.00 | $72.00 | $58.16 | 0 |
| 2021-03-16 | $72.00 | $72.00 | $72.00 | $72.00 | $58.16 | 0 |
| 2021-03-15 | $72.00 | $72.00 | $72.00 | $72.00 | $58.16 | 0 |
| 2021-03-12 | $72.00 | $72.00 | $72.00 | $72.00 | $58.16 | 0 |
| 2021-03-11 | $72.00 | $72.00 | $72.00 | $72.00 | $58.16 | 0 |
| 2021-03-10 | $72.00 | $72.00 | $72.00 | $72.00 | $58.16 | 0 |
| 2021-03-09 | $72.00 | $72.00 | $72.00 | $72.00 | $58.16 | 0 |
| 2021-03-08 | $72.00 | $72.00 | $72.00 | $72.00 | $58.16 | 66 |
| 2021-03-05 | $72.00 | $72.00 | $72.00 | $72.00 | $58.16 | 0 |
| 2021-03-04 | $72.00 | $72.00 | $72.00 | $72.00 | $58.16 | 0 |
| 2021-03-03 | $72.00 | $72.00 | $72.00 | $72.00 | $58.16 | 7 |
| 2021-03-02 | $72.00 | $72.00 | $72.00 | $72.00 | $58.16 | 6 |
| 2021-03-01 | $72.00 | $72.00 | $72.00 | $72.00 | $58.16 | 52 |
| 2021-02-26 | $72.00 | $72.00 | $72.00 | $72.00 | $58.16 | 0 |
| 2021-02-25 | $72.00 | $72.00 | $72.00 | $72.00 | $58.16 | 4 |
| 2021-02-24 | $72.00 | $72.00 | $72.00 | $72.00 | $58.16 | 408 |
| 2021-02-23 | $72.00 | $72.00 | $72.00 | $72.00 | $58.16 | 0 |
| 2021-02-22 | $72.00 | $72.00 | $72.00 | $72.00 | $58.16 | 0 |
| 2021-02-19 | $72.00 | $72.00 | $72.00 | $72.00 | $58.16 | 408 |
| 2021-02-18 | $72.04 | $72.04 | $72.04 | $72.04 | $58.19 | 0 |
| 2021-02-17 | $72.04 | $72.04 | $72.04 | $72.04 | $58.19 | 112 |
| 2021-02-16 | $72.04 | $72.04 | $72.04 | $72.04 | $58.19 | 0 |
| 2021-02-12 | $72.04 | $72.04 | $72.04 | $72.04 | $58.19 | 112 |
| 2021-02-11 | $72.04 | $72.04 | $72.04 | $72.04 | $58.19 | 0 |
| 2021-02-10 | $72.04 | $72.04 | $72.04 | $72.04 | $58.19 | 0 |
| 2021-02-09 | $72.04 | $72.04 | $72.04 | $72.04 | $58.19 | 0 |
| 2021-02-08 | $72.04 | $72.04 | $72.04 | $72.04 | $58.19 | 209 |
| 2021-02-05 | $70.07 | $70.07 | $70.07 | $70.07 | $56.60 | 0 |
| 2021-02-04 | $70.07 | $70.07 | $70.07 | $70.07 | $56.60 | 0 |
| 2021-02-03 | $70.07 | $70.07 | $70.07 | $70.07 | $56.60 | 0 |
| 2021-02-02 | $70.07 | $70.07 | $70.07 | $70.07 | $56.60 | 63 |
| 2021-02-01 | $70.07 | $70.07 | $70.07 | $70.07 | $56.60 | 223 |
| 2021-01-29 | $68.82 | $68.82 | $68.82 | $68.82 | $55.59 | 134 |
| 2021-01-28 | $64.50 | $64.50 | $64.50 | $64.50 | $52.10 | 0 |
| 2021-01-27 | $64.50 | $64.50 | $64.50 | $64.50 | $52.10 | 86 |
| 2021-01-26 | $64.50 | $64.50 | $64.50 | $64.50 | $52.10 | 0 |
| 2021-01-25 | $64.50 | $64.50 | $64.50 | $64.50 | $52.10 | 0 |
| 2021-01-22 | $64.50 | $64.50 | $64.50 | $64.50 | $52.10 | 0 |
| 2021-01-21 | $64.50 | $64.50 | $64.50 | $64.50 | $52.10 | 0 |
| 2021-01-20 | $64.50 | $64.50 | $64.50 | $64.50 | $52.10 | 11 |
| 2021-01-19 | $64.50 | $64.50 | $64.50 | $64.50 | $52.10 | 0 |
| 2021-01-15 | $64.50 | $64.50 | $64.50 | $64.50 | $52.10 | 524 |
| 2021-01-14 | $67.18 | $67.18 | $67.18 | $67.18 | $54.27 | 460 |
| 2021-01-13 | $67.18 | $67.18 | $67.18 | $67.18 | $54.27 | 0 |
| 2021-01-12 | $67.18 | $67.18 | $67.18 | $67.18 | $54.27 | 460 |
| 2021-01-11 | $66.00 | $66.00 | $66.00 | $66.00 | $53.31 | 6 |
| 2021-01-08 | $66.00 | $66.00 | $66.00 | $66.00 | $53.31 | 181 |
| 2021-01-07 | $62.75 | $62.75 | $62.75 | $62.75 | $50.69 | 8 |
| 2021-01-06 | $62.75 | $62.75 | $62.75 | $62.75 | $50.69 | 78 |
| 2021-01-05 | $62.75 | $62.75 | $62.75 | $62.75 | $50.69 | 0 |
| 2021-01-04 | $62.75 | $62.75 | $62.75 | $62.75 | $50.69 | 786 |
| 2020-12-31 | $63.00 | $63.00 | $63.00 | $63.00 | $50.89 | 29 |
| 2020-12-30 | $63.00 | $63.00 | $63.00 | $63.00 | $50.89 | 0 |
| 2020-12-29 | $63.00 | $63.00 | $63.00 | $63.00 | $50.89 | 782 |
| 2020-12-28 | $63.00 | $63.00 | $63.00 | $63.00 | $50.89 | 2 |
| 2020-12-24 | $63.00 | $63.00 | $63.00 | $63.00 | $50.89 | 0 |
| 2020-12-23 | $63.00 | $63.00 | $63.00 | $63.00 | $50.89 | 0 |
| 2020-12-22 | $63.00 | $63.00 | $63.00 | $63.00 | $50.89 | 2 |
| 2020-12-21 | $63.00 | $63.00 | $63.00 | $63.00 | $50.89 | 20 |
| 2020-12-18 | $63.00 | $63.00 | $63.00 | $63.00 | $50.89 | 19 |
| 2020-12-17 | $63.00 | $63.00 | $63.00 | $63.00 | $50.89 | 256 |
| 2020-12-16 | $61.00 | $61.00 | $61.00 | $61.00 | $49.27 | 179 |
| 2020-12-15 | $61.00 | $61.00 | $61.00 | $61.00 | $49.27 | 0 |
| 2020-12-14 | $61.00 | $61.00 | $61.00 | $61.00 | $49.27 | 179 |
| 2020-12-11 | $60.00 | $60.00 | $60.00 | $60.00 | $48.47 | 0 |
| 2020-12-10 | $57.00 | $57.00 | $57.00 | $57.00 | $46.04 | 315 |
| 2020-12-09 | $57.00 | $57.00 | $57.00 | $57.00 | $46.04 | 0 |
| 2020-12-08 | $57.00 | $57.00 | $57.00 | $57.00 | $46.04 | 0 |
| 2020-12-07 | $57.00 | $57.00 | $57.00 | $57.00 | $46.04 | 315 |
| 2020-12-04 | $56.22 | $56.22 | $56.22 | $56.22 | $45.41 | 190 |
| 2020-12-03 | $56.11 | $56.11 | $56.11 | $56.11 | $45.32 | 0 |
| 2020-12-02 | $56.11 | $56.11 | $56.11 | $56.11 | $45.32 | 15 |
| 2020-12-01 | $56.11 | $56.11 | $56.11 | $56.11 | $45.32 | 0 |
| 2020-11-30 | $56.52 | $56.70 | $56.11 | $56.11 | $45.32 | 809 |
| 2020-11-27 | $55.63 | $55.63 | $55.63 | $55.63 | $44.93 | 4,460 |
| 2020-11-25 | $55.63 | $55.63 | $55.63 | $55.63 | $44.93 | 229 |
| 2020-11-24 | $54.50 | $54.50 | $54.50 | $54.50 | $44.02 | 0 |
| 2020-11-23 | $54.50 | $54.50 | $54.50 | $54.50 | $44.02 | 0 |
| 2020-11-20 | $54.50 | $54.50 | $54.50 | $54.50 | $44.02 | 0 |
| 2020-11-19 | $54.50 | $54.50 | $54.50 | $54.50 | $44.02 | 278 |
| 2020-11-18 | $51.40 | $51.40 | $51.40 | $51.40 | $41.52 | 0 |
| 2020-11-17 | $51.40 | $51.40 | $51.40 | $51.40 | $41.52 | 73 |
| 2020-11-16 | $51.40 | $51.40 | $51.40 | $51.40 | $41.52 | 0 |
| 2020-11-13 | $51.40 | $51.40 | $51.40 | $51.40 | $41.52 | 277 |
| 2020-11-12 | $52.25 | $52.25 | $52.25 | $52.25 | $42.21 | 5,700 |
| 2020-11-11 | $49.40 | $49.40 | $49.40 | $49.40 | $39.90 | 0 |
| 2020-11-10 | $49.40 | $49.40 | $49.40 | $49.40 | $39.90 | 0 |
| 2020-11-09 | $49.40 | $49.40 | $49.40 | $49.40 | $39.90 | 0 |
| 2020-11-06 | $49.40 | $49.40 | $49.40 | $49.40 | $39.90 | 0 |
| 2020-11-05 | $49.40 | $49.40 | $49.40 | $49.40 | $39.90 | 0 |
| 2020-11-04 | $49.40 | $49.40 | $49.40 | $49.40 | $39.90 | 103 |
| 2020-11-03 | $47.00 | $47.00 | $47.00 | $47.00 | $37.97 | 11 |
| 2020-11-02 | $47.00 | $47.00 | $47.00 | $47.00 | $37.97 | 0 |
| 2020-10-30 | $47.00 | $47.00 | $47.00 | $47.00 | $37.97 | 0 |
| 2020-10-29 | $47.27 | $47.27 | $47.00 | $47.00 | $37.97 | 831 |
| 2020-10-28 | $47.24 | $47.24 | $46.50 | $46.50 | $37.56 | 834 |
| 2020-10-27 | $52.55 | $52.55 | $52.55 | $52.55 | $42.45 | 0 |
| 2020-10-26 | $52.55 | $52.55 | $52.55 | $52.55 | $42.45 | 0 |
| 2020-10-23 | $52.55 | $52.55 | $52.55 | $52.55 | $42.45 | 74 |
| 2020-10-22 | $52.55 | $52.55 | $52.55 | $52.55 | $42.45 | 0 |
| 2020-10-21 | $52.55 | $52.55 | $52.55 | $52.55 | $42.45 | 0 |
| 2020-10-20 | $52.55 | $52.55 | $52.55 | $52.55 | $42.45 | 4 |
| 2020-10-19 | $52.55 | $52.55 | $52.55 | $52.55 | $42.45 | 0 |
| 2020-10-16 | $52.55 | $52.55 | $52.55 | $52.55 | $42.45 | 0 |
| 2020-10-15 | $52.55 | $52.55 | $52.55 | $52.55 | $42.45 | 0 |
| 2020-10-14 | $52.55 | $52.55 | $52.55 | $52.55 | $42.45 | 75 |
| 2020-10-13 | $52.55 | $52.55 | $52.55 | $52.55 | $42.45 | 0 |
| 2020-10-12 | $52.55 | $52.55 | $52.55 | $52.55 | $42.45 | 91 |
| 2020-10-09 | $52.55 | $52.55 | $52.55 | $52.55 | $42.45 | 39 |
| 2020-10-08 | $52.55 | $52.55 | $52.55 | $52.55 | $42.45 | 143 |
| 2020-10-07 | $50.88 | $50.88 | $50.88 | $50.88 | $41.10 | 0 |
| 2020-10-06 | $50.88 | $50.88 | $50.88 | $50.88 | $41.10 | 476 |
| 2020-10-05 | $51.00 | $51.00 | $51.00 | $51.00 | $41.20 | 0 |
| 2020-10-02 | $51.00 | $51.00 | $51.00 | $51.00 | $41.20 | 0 |
| 2020-10-01 | $51.00 | $51.00 | $51.00 | $51.00 | $41.20 | 0 |
| 2020-09-30 | $51.00 | $51.00 | $51.00 | $51.00 | $41.20 | 501 |
| 2020-09-29 | $51.64 | $51.64 | $51.64 | $51.64 | $41.71 | 0 |
| 2020-09-28 | $51.64 | $51.64 | $51.64 | $51.64 | $41.71 | 0 |
| 2020-09-25 | $51.64 | $51.64 | $51.64 | $51.64 | $41.71 | 61 |
| 2020-09-24 | $51.64 | $51.64 | $51.64 | $51.64 | $41.71 | 40,445 |
| 2020-09-23 | $51.64 | $51.64 | $51.64 | $51.64 | $41.71 | 0 |
| 2020-09-22 | $51.64 | $51.64 | $51.64 | $51.64 | $41.71 | 0 |
| 2020-09-21 | $51.64 | $51.64 | $51.64 | $51.64 | $41.71 | 0 |
| 2020-09-18 | $51.64 | $51.64 | $51.64 | $51.64 | $41.71 | 0 |
| 2020-09-17 | $51.64 | $51.64 | $51.64 | $51.64 | $41.71 | 0 |
| 2020-09-16 | $51.64 | $51.64 | $51.64 | $51.64 | $41.71 | 0 |
| 2020-09-15 | $51.64 | $51.64 | $51.64 | $51.64 | $41.71 | 0 |
| 2020-09-14 | $51.64 | $51.64 | $51.64 | $51.64 | $41.71 | 100 |
| 2020-09-11 | $52.25 | $52.25 | $52.25 | $52.25 | $42.21 | 0 |
| 2020-09-10 | $52.25 | $52.25 | $52.25 | $52.25 | $42.21 | 0 |
| 2020-09-09 | $52.25 | $52.25 | $52.25 | $52.25 | $42.21 | 0 |
| 2020-09-08 | $52.25 | $52.25 | $52.25 | $52.25 | $42.21 | 0 |
| 2020-09-04 | $52.25 | $52.25 | $52.25 | $52.25 | $42.21 | 0 |
| 2020-09-03 | $52.25 | $52.25 | $52.25 | $52.25 | $42.21 | 100 |
| 2020-09-02 | $47.10 | $47.10 | $47.10 | $47.10 | $38.05 | 0 |
| 2020-09-01 | $47.10 | $47.10 | $47.10 | $47.10 | $38.05 | 0 |
| 2020-08-31 | $47.10 | $47.10 | $47.10 | $47.10 | $38.05 | 0 |
| 2020-08-28 | $47.10 | $47.10 | $47.10 | $47.10 | $38.05 | 0 |
| 2020-08-27 | $47.10 | $47.10 | $47.10 | $47.10 | $38.05 | 0 |
| 2020-08-26 | $47.10 | $47.10 | $47.10 | $47.10 | $38.05 | 0 |
| 2020-08-25 | $47.10 | $47.10 | $47.10 | $47.10 | $38.05 | 0 |
| 2020-08-24 | $47.10 | $47.10 | $47.10 | $47.10 | $38.05 | 0 |
| 2020-08-21 | $47.10 | $47.10 | $47.10 | $47.10 | $38.05 | 100 |
| 2020-08-20 | $38.40 | $38.40 | $38.40 | $38.40 | $31.02 | 0 |
| 2020-08-19 | $38.40 | $38.40 | $38.40 | $38.40 | $31.02 | 0 |
| 2020-08-18 | $38.40 | $38.40 | $38.40 | $38.40 | $31.02 | 0 |
| 2020-08-17 | $38.40 | $38.40 | $38.40 | $38.40 | $31.02 | 0 |
| 2020-08-14 | $38.40 | $38.40 | $38.40 | $38.40 | $31.02 | 0 |
| 2020-08-13 | $38.40 | $38.40 | $38.40 | $38.40 | $31.02 | 0 |
| 2020-08-12 | $38.40 | $38.40 | $38.40 | $38.40 | $31.02 | 0 |
| 2020-08-11 | $37.03 | $37.03 | $37.03 | $37.03 | $29.91 | 121 |
| 2020-08-10 | $38.40 | $38.40 | $38.40 | $38.40 | $31.02 | 0 |
| 2020-08-07 | $38.40 | $38.40 | $38.40 | $38.40 | $31.02 | 0 |
| 2020-08-06 | $38.40 | $38.40 | $38.40 | $38.40 | $31.02 | 0 |
| 2020-08-05 | $38.40 | $38.40 | $38.40 | $38.40 | $31.02 | 0 |
| 2020-08-04 | $38.40 | $38.40 | $38.40 | $38.40 | $31.02 | 0 |
| 2020-08-03 | $38.40 | $38.40 | $38.40 | $38.40 | $31.02 | 0 |
| 2020-07-31 | $38.40 | $38.40 | $38.40 | $38.40 | $31.02 | 0 |
| 2020-07-30 | $38.40 | $38.40 | $38.40 | $38.40 | $31.02 | 0 |
| 2020-07-29 | $38.40 | $38.40 | $38.40 | $38.40 | $29.92 | 0 |
| 2020-07-28 | $38.40 | $38.40 | $38.40 | $38.40 | $29.92 | 0 |
| 2020-07-27 | $38.40 | $38.40 | $38.40 | $38.40 | $29.92 | 0 |
| 2020-07-24 | $38.40 | $38.40 | $38.40 | $38.40 | $29.92 | 0 |
| 2020-07-23 | $38.40 | $38.40 | $38.40 | $38.40 | $29.92 | 1,490 |
| 2020-07-22 | $38.40 | $38.40 | $38.40 | $38.40 | $29.92 | 0 |
| 2020-07-08 | $38.40 | $38.40 | $38.40 | $38.40 | $29.92 | 1,490 |
| 2020-07-06 | $38.40 | $38.40 | $38.40 | $38.40 | $29.92 | 7 |
| 2020-07-02 | $38.40 | $38.40 | $38.40 | $38.40 | $29.92 | 1,490 |
| 2020-06-16 | $37.90 | $37.90 | $37.90 | $37.90 | $29.53 | 250 |
| 2020-06-12 | $37.35 | $37.35 | $37.35 | $37.35 | $29.10 | 50 |
| 2020-06-11 | $37.35 | $37.35 | $37.35 | $37.35 | $29.10 | 219 |
| 2020-06-10 | $39.85 | $39.85 | $39.30 | $39.30 | $30.62 | 2,400 |
| 2020-06-09 | $40.01 | $40.01 | $40.01 | $40.01 | $31.17 | 8,275 |
| 2020-05-29 | $39.10 | $39.10 | $39.10 | $39.10 | $30.46 | 1,450 |
| 2020-05-28 | $39.10 | $39.10 | $39.10 | $39.10 | $30.46 | 1,000 |
| 2020-05-27 | $38.33 | $38.33 | $38.33 | $38.33 | $29.86 | 1,136 |
| 2020-05-20 | $30.00 | $30.00 | $30.00 | $30.00 | $23.37 | 100 |
| 2020-05-13 | $31.06 | $31.06 | $31.06 | $31.06 | $24.20 | 159 |
| 2020-04-24 | $32.22 | $32.22 | $32.16 | $32.16 | $25.06 | 411 |
| 2020-04-16 | $32.19 | $32.19 | $32.19 | $32.19 | $25.08 | 400 |
| 2020-04-15 | $31.76 | $31.76 | $31.76 | $31.76 | $24.75 | 112 |
| 2020-04-14 | $33.54 | $33.54 | $33.24 | $33.24 | $25.90 | 629 |
| 2020-04-13 | $33.05 | $33.05 | $33.05 | $33.05 | $25.75 | 300 |
| 2020-04-07 | $31.72 | $31.72 | $31.72 | $31.72 | $24.71 | 641 |
| 2020-04-03 | $28.93 | $28.93 | $28.93 | $28.93 | $22.54 | 2,001 |
| 2020-04-01 | $29.45 | $29.45 | $29.45 | $29.45 | $22.95 | 2,112 |
| 2020-03-27 | $30.18 | $30.18 | $30.12 | $30.12 | $23.47 | 1,194 |
| 2020-03-24 | $30.43 | $30.43 | $30.43 | $30.43 | $23.71 | 179 |
| 2020-03-23 | $28.22 | $28.22 | $28.22 | $28.22 | $21.99 | 781 |
| 2020-03-17 | $28.25 | $28.25 | $28.25 | $28.25 | $22.01 | 833 |
| 2020-03-13 | $29.56 | $29.62 | $29.56 | $29.62 | $23.07 | 879 |
| 2020-03-10 | $32.99 | $32.99 | $32.99 | $32.99 | $25.70 | 228 |
| 2020-03-05 | $39.10 | $39.10 | $39.10 | $39.10 | $30.46 | 483 |
| 2020-03-04 | $39.10 | $39.10 | $39.10 | $39.10 | $30.46 | 329 |
| 2020-02-28 | $38.01 | $38.01 | $38.01 | $38.01 | $29.61 | 121 |
| 2020-02-27 | $39.76 | $39.76 | $39.76 | $39.76 | $30.98 | 833 |
| 2020-02-26 | $41.38 | $41.38 | $41.00 | $41.00 | $31.94 | 2,299 |
| 2020-02-24 | $42.05 | $42.05 | $42.05 | $42.05 | $32.76 | 112 |
| 2020-02-21 | $43.45 | $43.45 | $43.45 | $43.45 | $33.85 | 3,052 |
| 2020-02-20 | $44.51 | $44.51 | $44.51 | $44.51 | $34.68 | 835 |
| 2020-02-18 | $42.55 | $42.55 | $42.55 | $42.55 | $33.15 | 2,075 |
| 2020-02-07 | $45.00 | $45.00 | $45.00 | $45.00 | $35.06 | 50 |
| 2020-02-06 | $45.00 | $45.00 | $45.00 | $45.00 | $35.06 | 250 |
| 2020-02-04 | $42.13 | $42.13 | $42.13 | $42.13 | $32.82 | 1,136 |
| 2020-01-31 | $42.13 | $42.13 | $42.13 | $42.13 | $32.82 | 1,435 |
| 2020-01-23 | $46.60 | $46.60 | $46.60 | $46.60 | $36.31 | 2,100 |
| 2020-01-17 | $46.60 | $46.60 | $46.60 | $46.60 | $36.31 | 27 |
| 2020-01-07 | $46.60 | $46.60 | $46.60 | $46.60 | $36.31 | 20 |
| 2019-12-19 | $46.60 | $46.60 | $46.60 | $46.60 | $36.31 | 161 |
| 2019-12-18 | $46.51 | $46.51 | $46.51 | $46.51 | $36.23 | 801 |
| 2019-12-06 | $51.22 | $51.22 | $51.22 | $51.22 | $39.91 | 4 |
| 2019-11-01 | $51.22 | $51.22 | $51.22 | $51.22 | $39.91 | 860 |
| 2019-10-22 | $51.22 | $51.22 | $51.22 | $51.22 | $39.91 | 801 |
| 2019-10-10 | $49.51 | $49.51 | $49.51 | $49.51 | $38.57 | 10 |
| 2019-10-04 | $49.51 | $49.51 | $49.51 | $49.51 | $38.57 | 600 |
| 2019-10-02 | $49.51 | $49.51 | $49.51 | $49.51 | $38.57 | 66 |
| 2019-10-01 | $49.51 | $49.51 | $49.51 | $49.51 | $38.57 | 185 |
| 2019-09-13 | $49.51 | $49.51 | $49.51 | $49.51 | $38.57 | 500 |
| 2019-09-06 | $42.92 | $42.92 | $42.92 | $42.92 | $33.44 | 980 |
| 2019-08-16 | $42.92 | $42.92 | $42.92 | $42.92 | $33.44 | 600 |
| 2019-08-14 | $42.92 | $42.92 | $42.92 | $42.92 | $33.44 | 1,346 |
| 2019-08-08 | $45.57 | $45.57 | $45.57 | $45.57 | $35.51 | 695 |
| 2019-08-06 | $43.57 | $43.57 | $43.49 | $43.49 | $33.88 | 1,546 |
| 2019-07-17 | $47.20 | $47.20 | $47.20 | $47.20 | $36.77 | 500 |
| 2019-07-10 | $46.00 | $46.00 | $46.00 | $46.00 | $35.84 | 250 |
| 2019-07-02 | $46.10 | $46.10 | $46.10 | $46.10 | $35.92 | 600 |
| 2019-06-28 | $46.10 | $46.10 | $46.10 | $46.10 | $35.92 | 2,000 |
| 2019-06-18 | $46.10 | $46.10 | $46.10 | $46.10 | $35.92 | 483 |
| 2019-06-17 | $46.10 | $46.10 | $46.10 | $46.10 | $35.92 | 100 |
| 2019-06-04 | $43.92 | $43.92 | $43.92 | $43.92 | $34.22 | 965 |
| 2019-05-31 | $43.92 | $43.92 | $43.92 | $43.92 | $34.22 | 8,398 |
| 2019-05-24 | $47.82 | $47.82 | $47.82 | $47.82 | $37.26 | 480 |
| 2019-05-20 | $47.82 | $47.82 | $47.82 | $47.82 | $37.26 | 46 |
| 2019-05-14 | $47.82 | $47.82 | $47.82 | $47.82 | $37.26 | 460 |
| 2019-05-09 | $51.19 | $51.19 | $51.19 | $51.19 | $39.89 | 2 |
| 2019-04-10 | $53.89 | $53.89 | $53.89 | $53.89 | $41.98 | 190 |
| 2019-04-09 | $53.89 | $53.89 | $53.89 | $53.89 | $41.98 | 227 |
| 2019-04-05 | $53.89 | $53.89 | $53.89 | $53.89 | $41.98 | 90 |
| 2019-03-28 | $53.89 | $53.89 | $53.89 | $53.89 | $41.98 | 44 |
| 2019-03-27 | $53.89 | $53.89 | $53.89 | $53.89 | $41.98 | 5,812 |
| 2019-03-25 | $56.59 | $56.59 | $56.59 | $56.59 | $44.09 | 50 |
| 2019-03-13 | $56.59 | $56.59 | $56.59 | $56.59 | $44.09 | 2 |
| 2019-03-08 | $56.59 | $56.59 | $56.59 | $56.59 | $44.09 | 625 |
| 2019-02-25 | $56.59 | $56.59 | $56.59 | $56.59 | $44.09 | 185 |
| 2019-02-21 | $57.77 | $57.77 | $57.77 | $57.77 | $45.01 | 136 |
| 2019-02-13 | $55.90 | $55.90 | $55.90 | $55.90 | $43.55 | 500 |
| 2019-02-06 | $52.67 | $52.67 | $52.67 | $52.67 | $41.04 | 89 |
| 2019-01-16 | $52.67 | $52.67 | $52.67 | $52.67 | $41.04 | 634 |
| 2019-01-11 | $51.45 | $51.45 | $51.41 | $51.41 | $40.06 | 1,594 |
| 2019-01-10 | $53.79 | $53.79 | $53.79 | $53.79 | $41.91 | 565 |
| 2019-01-09 | $53.79 | $53.79 | $53.79 | $53.79 | $41.91 | 5,813 |
| 2019-01-02 | $49.50 | $49.50 | $49.50 | $49.50 | $38.57 | 179 |
| 2018-12-27 | $58.52 | $58.52 | $58.52 | $58.52 | $45.59 | 2,080 |
| 2018-12-20 | $58.52 | $58.52 | $58.52 | $58.52 | $45.59 | 155 |
| 2018-12-18 | $58.52 | $58.52 | $58.52 | $58.52 | $45.59 | 1,700 |
| 2018-12-10 | $58.52 | $58.52 | $58.52 | $58.52 | $45.59 | 645 |
| 2018-12-04 | $58.52 | $58.52 | $58.52 | $58.52 | $45.59 | 17 |
| 2018-11-29 | $58.52 | $58.52 | $58.52 | $58.52 | $45.59 | 2,195 |
| 2018-11-23 | $64.65 | $64.65 | $64.65 | $64.65 | $50.37 | 10,059 |
| 2018-11-21 | $64.65 | $64.65 | $64.65 | $64.65 | $50.37 | 240 |
| 2018-11-16 | $64.65 | $64.65 | $64.65 | $64.65 | $50.37 | 150 |
| 2018-11-15 | $64.65 | $64.65 | $64.65 | $64.65 | $50.37 | 215 |
| 2018-11-12 | $64.64 | $64.64 | $64.64 | $64.64 | $50.36 | 520 |
| 2018-11-07 | $63.37 | $63.37 | $63.37 | $63.37 | $49.37 | 300 |
| 2018-11-05 | $63.37 | $63.37 | $63.37 | $63.37 | $49.37 | 1,530 |
| 2018-10-30 | $63.37 | $63.37 | $63.37 | $63.37 | $49.37 | 1,444 |
| 2018-10-23 | $63.72 | $63.72 | $63.55 | $63.55 | $49.51 | 56,714 |
| 2018-10-18 | $69.50 | $69.50 | $69.50 | $69.50 | $54.15 | 500 |
| 2018-10-12 | $77.05 | $77.05 | $77.05 | $77.05 | $60.03 | 300 |
| 2018-10-11 | $77.05 | $77.05 | $77.05 | $77.05 | $60.03 | 179 |
| 2018-10-08 | $77.05 | $77.05 | $77.05 | $77.05 | $60.03 | 100 |
| 2018-09-28 | $80.48 | $80.48 | $80.48 | $80.48 | $62.70 | 190 |
| 2018-09-17 | $80.48 | $80.48 | $80.48 | $80.48 | $62.70 | 60 |
| 2018-09-13 | $80.48 | $80.48 | $80.48 | $80.48 | $62.70 | 909 |
| 2018-09-04 | $95.26 | $95.26 | $95.26 | $95.26 | $74.22 | 15 |
| 2018-08-24 | $95.26 | $95.26 | $95.26 | $95.26 | $74.22 | 155 |
| 2018-08-17 | $95.26 | $95.26 | $95.26 | $95.26 | $74.22 | 226 |
| 2018-08-14 | $95.26 | $95.26 | $95.26 | $95.26 | $74.22 | 20 |
| 2018-08-10 | $95.26 | $95.26 | $95.26 | $95.26 | $74.22 | 120 |
| 2018-08-08 | $95.26 | $95.26 | $95.26 | $95.26 | $74.22 | 65 |
| 2018-08-02 | $95.26 | $95.26 | $95.26 | $95.26 | $74.22 | 10 |
| 2018-08-01 | $95.26 | $95.26 | $95.26 | $95.26 | $74.22 | 620 |
| 2018-07-27 | $95.07 | $95.07 | $95.07 | $95.07 | $74.07 | 385 |
| 2018-07-25 | $95.07 | $95.07 | $95.07 | $95.07 | $74.07 | 160 |
| 2018-07-24 | $95.07 | $95.07 | $95.07 | $95.07 | $74.07 | 22,500 |
| 2018-07-13 | $83.78 | $83.78 | $83.78 | $83.78 | $65.27 | 3 |
| 2018-07-09 | $83.78 | $83.78 | $83.78 | $83.78 | $65.27 | 10 |
| 2018-06-29 | $83.78 | $83.78 | $83.78 | $83.78 | $65.27 | 3,990 |
| 2018-06-28 | $83.78 | $83.78 | $83.78 | $83.78 | $65.27 | 77 |
| 2018-06-27 | $83.78 | $83.78 | $83.78 | $83.78 | $65.27 | 669 |
| 2018-06-21 | $83.57 | $83.78 | $83.57 | $83.78 | $65.27 | 7,415 |
| 2018-06-19 | $85.57 | $85.57 | $85.57 | $85.57 | $66.67 | 417 |
| 2018-06-18 | $91.35 | $91.35 | $91.35 | $91.35 | $71.17 | 20 |
| 2018-06-15 | $91.35 | $91.35 | $91.35 | $91.35 | $71.17 | 20 |
| 2018-06-13 | $91.35 | $91.35 | $91.35 | $91.35 | $71.17 | 204 |
| 2018-06-11 | $92.49 | $92.49 | $92.49 | $92.49 | $72.06 | 440 |
| 2018-06-08 | $92.49 | $92.49 | $92.49 | $92.49 | $72.06 | 8,275 |
| 2018-06-07 | $93.54 | $93.54 | $93.54 | $93.54 | $72.87 | 20 |
| 2018-06-04 | $93.54 | $93.54 | $93.54 | $93.54 | $72.87 | 249 |
| 2018-05-29 | $93.54 | $93.54 | $93.54 | $93.54 | $72.87 | 520 |
| 2018-05-22 | $93.54 | $93.54 | $93.54 | $93.54 | $72.87 | 599 |
| 2018-05-21 | $98.75 | $98.75 | $98.75 | $98.75 | $76.94 | 3 |
| 2018-05-11 | $98.75 | $98.75 | $98.75 | $98.75 | $76.94 | 218 |
| 2018-05-07 | $98.75 | $98.75 | $98.75 | $98.75 | $76.94 | 45 |
| 2018-05-03 | $98.75 | $98.75 | $98.75 | $98.75 | $76.94 | 130 |
| 2018-04-30 | $98.75 | $98.75 | $98.75 | $98.75 | $76.94 | 70 |
| 2018-04-27 | $98.75 | $98.75 | $98.75 | $98.75 | $76.94 | 15 |
| 2018-04-20 | $98.75 | $98.75 | $98.75 | $98.75 | $76.94 | 100 |
| 2018-04-19 | $97.78 | $97.78 | $97.78 | $97.78 | $76.18 | 22 |
| 2018-04-18 | $97.78 | $97.78 | $97.78 | $97.78 | $76.18 | 47 |
| 2018-04-12 | $100.48 | $100.48 | $100.48 | $100.48 | $78.28 | 1 |
| 2018-04-10 | $100.48 | $100.48 | $100.48 | $100.48 | $78.28 | 4,417 |
| 2018-03-06 | $112.50 | $112.50 | $112.50 | $112.50 | $87.65 | 185 |
| 2018-03-05 | $112.50 | $112.50 | $112.50 | $112.50 | $87.65 | 10 |
| 2018-03-02 | $112.50 | $112.50 | $112.50 | $112.50 | $87.65 | 75 |
| 2018-03-01 | $112.50 | $112.50 | $112.50 | $112.50 | $87.65 | 100 |
| 2018-02-28 | $112.50 | $112.50 | $112.50 | $112.50 | $87.65 | 82 |
| 2018-02-27 | $112.50 | $112.50 | $112.50 | $112.50 | $87.65 | 100 |
| 2018-02-22 | $114.00 | $114.00 | $114.00 | $114.00 | $88.82 | 229 |
| 2018-02-20 | $114.00 | $114.00 | $114.00 | $114.00 | $88.82 | 100 |
| 2018-02-15 | $111.05 | $111.05 | $111.05 | $111.05 | $86.52 | 48 |
| 2018-02-08 | $111.05 | $111.05 | $111.05 | $111.05 | $86.52 | 63 |
| 2018-02-07 | $111.05 | $111.05 | $111.05 | $111.05 | $86.52 | 165 |
| 2018-02-01 | $114.75 | $114.75 | $114.75 | $114.75 | $89.40 | 160 |
| 2018-01-25 | $116.70 | $116.70 | $116.70 | $116.70 | $90.92 | 528 |
| 2018-01-16 | $112.44 | $112.44 | $112.44 | $112.44 | $87.60 | 700 |
| 2018-01-12 | $110.66 | $110.66 | $110.66 | $110.66 | $86.22 | 7,715 |
| 2018-01-10 | $105.98 | $105.98 | $105.98 | $105.98 | $82.57 | 400 |
| 2017-12-15 | $76.00 | $76.00 | $76.00 | $76.00 | $59.21 | 275 |
| 2017-10-25 | $76.00 | $76.00 | $76.00 | $76.00 | $59.21 | 40 |
Covestro AG (CVVTF) News Headlines
Recent Covestro AG (CVVTF) News
Similar Companies to Covestro AG (CVVTF) 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 | -- | -- | -- |