DCC Plc (DCCPF) Exchange: PINK
Data as of May 3, 2024
$72.22 ($0.00) 0.00%
DCC Plc - Daily Information
Click for more stock information on DCC Plc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $72.22 |
| Previous Close | $72.22 |
| High | $72.22 |
| Low | $72.22 |
| Adjusted Open | $72.22 |
| Previous Adjusted Close | $72.22 |
| Adjusted High | $72.22 |
| Adjusted Low | $72.22 |
About DCC Plc (DCCPF)
Dcc Plc Ord Shs
Invest in DCC Plc (DCCPF)
Historical Stock Data for DCC Plc (DCCPF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $72.22 | $72.22 | $72.22 | $72.22 | $72.22 | 1 |
| 2024-05-02 | $72.22 | $72.22 | $72.22 | $72.22 | $72.22 | 95 |
| 2024-05-01 | $72.22 | $72.22 | $72.22 | $72.22 | $72.22 | 0 |
| 2024-04-30 | $72.22 | $72.22 | $72.22 | $72.22 | $72.22 | 41 |
| 2024-04-29 | $72.22 | $72.22 | $72.22 | $72.22 | $72.22 | 14 |
| 2024-04-26 | $72.22 | $72.22 | $72.22 | $72.22 | $72.22 | 5 |
| 2024-04-25 | $72.22 | $72.22 | $72.22 | $72.22 | $72.22 | 76 |
| 2024-04-24 | $72.22 | $72.22 | $72.22 | $72.22 | $72.22 | 0 |
| 2024-04-23 | $72.22 | $72.22 | $72.22 | $72.22 | $72.22 | 0 |
| 2024-04-22 | $72.22 | $72.22 | $72.22 | $72.22 | $72.22 | 4 |
| 2024-04-19 | $72.22 | $72.22 | $72.22 | $72.22 | $72.22 | 0 |
| 2024-04-18 | $72.22 | $72.22 | $72.22 | $72.22 | $72.22 | 0 |
| 2024-04-17 | $72.22 | $72.22 | $72.22 | $72.22 | $72.22 | 0 |
| 2024-04-16 | $72.22 | $72.22 | $72.22 | $72.22 | $72.22 | 0 |
| 2024-04-15 | $72.22 | $72.22 | $72.22 | $72.22 | $72.22 | 0 |
| 2024-04-12 | $72.22 | $72.22 | $72.22 | $72.22 | $72.22 | 0 |
| 2024-04-11 | $72.22 | $72.22 | $72.22 | $72.22 | $72.22 | 0 |
| 2024-04-10 | $72.22 | $72.22 | $72.22 | $72.22 | $72.22 | 1 |
| 2024-04-09 | $72.22 | $72.22 | $72.22 | $72.22 | $72.22 | 0 |
| 2024-04-08 | $72.22 | $72.22 | $72.22 | $72.22 | $72.22 | 0 |
| 2024-04-05 | $72.22 | $72.22 | $72.22 | $72.22 | $72.22 | 0 |
| 2024-04-04 | $72.22 | $72.22 | $72.22 | $72.22 | $72.22 | 0 |
| 2024-04-03 | $72.22 | $72.22 | $72.22 | $72.22 | $72.22 | 0 |
| 2024-04-02 | $72.22 | $72.22 | $72.22 | $72.22 | $72.22 | 0 |
| 2024-04-01 | $72.22 | $72.22 | $72.22 | $72.22 | $72.22 | 0 |
| 2024-03-28 | $72.22 | $72.22 | $72.22 | $72.22 | $72.22 | 0 |
| 2024-03-27 | $72.22 | $72.22 | $72.22 | $72.22 | $72.22 | 26 |
| 2024-03-26 | $72.22 | $72.22 | $72.22 | $72.22 | $72.22 | 0 |
| 2024-03-25 | $72.22 | $72.22 | $72.22 | $72.22 | $72.22 | 0 |
| 2024-03-22 | $72.22 | $72.22 | $72.22 | $72.22 | $72.22 | 0 |
| 2024-03-21 | $72.22 | $72.22 | $72.22 | $72.22 | $72.22 | 0 |
| 2024-03-20 | $72.22 | $72.22 | $72.22 | $72.22 | $72.22 | 114 |
| 2024-03-19 | $71.50 | $71.50 | $71.50 | $71.50 | $71.50 | 0 |
| 2024-03-18 | $71.50 | $71.50 | $71.50 | $71.50 | $71.50 | 0 |
| 2024-03-15 | $71.50 | $71.50 | $71.50 | $71.50 | $71.50 | 0 |
| 2024-03-14 | $71.50 | $71.50 | $71.50 | $71.50 | $71.50 | 0 |
| 2024-03-13 | $71.50 | $71.50 | $71.50 | $71.50 | $71.50 | 0 |
| 2024-03-12 | $71.50 | $71.50 | $71.50 | $71.50 | $71.50 | 0 |
| 2024-03-11 | $71.50 | $71.50 | $71.50 | $71.50 | $71.50 | 170 |
| 2024-03-08 | $72.50 | $72.50 | $72.50 | $72.50 | $72.50 | 0 |
| 2024-03-07 | $72.50 | $72.50 | $72.50 | $72.50 | $72.50 | 35 |
| 2024-03-06 | $72.50 | $72.50 | $72.50 | $72.50 | $72.50 | 0 |
| 2024-03-05 | $72.50 | $72.50 | $72.50 | $72.50 | $72.50 | 0 |
| 2024-03-04 | $72.50 | $72.50 | $72.50 | $72.50 | $72.50 | 0 |
| 2024-03-01 | $72.50 | $72.50 | $72.50 | $72.50 | $72.50 | 0 |
| 2024-02-29 | $72.50 | $72.50 | $72.50 | $72.50 | $72.50 | 0 |
| 2024-02-28 | $72.50 | $72.50 | $72.50 | $72.50 | $72.50 | 0 |
| 2024-02-27 | $72.50 | $72.50 | $72.50 | $72.50 | $72.50 | 0 |
| 2024-02-26 | $72.63 | $72.63 | $72.50 | $72.50 | $72.50 | 474 |
| 2024-02-23 | $72.77 | $72.77 | $72.77 | $72.77 | $72.77 | 75 |
| 2024-02-22 | $72.77 | $72.77 | $72.77 | $72.77 | $72.77 | 0 |
| 2024-02-21 | $72.77 | $72.77 | $72.77 | $72.77 | $72.77 | 0 |
| 2024-02-20 | $72.77 | $72.77 | $72.77 | $72.77 | $72.77 | 65 |
| 2024-02-16 | $72.77 | $72.77 | $72.77 | $72.77 | $72.77 | 0 |
| 2024-02-15 | $72.77 | $72.77 | $72.77 | $72.77 | $72.77 | 24 |
| 2024-02-14 | $72.77 | $72.77 | $72.77 | $72.77 | $72.77 | 53 |
| 2024-02-13 | $72.77 | $72.77 | $72.77 | $72.77 | $72.77 | 0 |
| 2024-02-12 | $72.77 | $72.77 | $72.77 | $72.77 | $72.77 | 0 |
| 2024-02-09 | $72.77 | $72.77 | $72.77 | $72.77 | $72.77 | 520 |
| 2024-02-08 | $73.09 | $73.09 | $73.09 | $73.09 | $73.09 | 10 |
| 2024-02-07 | $73.09 | $73.09 | $73.09 | $73.09 | $73.09 | 0 |
| 2024-02-06 | $73.09 | $73.09 | $73.09 | $73.09 | $73.09 | 0 |
| 2024-02-05 | $73.09 | $73.09 | $73.09 | $73.09 | $73.09 | 0 |
| 2024-02-02 | $73.09 | $73.09 | $73.09 | $73.09 | $73.09 | 16 |
| 2024-02-01 | $73.09 | $73.09 | $73.09 | $73.09 | $73.09 | 61 |
| 2024-01-31 | $73.09 | $73.09 | $73.09 | $73.09 | $73.09 | 30 |
| 2024-01-30 | $73.09 | $73.09 | $73.09 | $73.09 | $73.09 | 151 |
| 2024-01-29 | $71.16 | $71.16 | $71.16 | $71.16 | $71.16 | 0 |
| 2024-01-26 | $71.16 | $71.16 | $71.16 | $71.16 | $71.16 | 0 |
| 2024-01-25 | $71.16 | $71.16 | $71.16 | $71.16 | $71.16 | 117 |
| 2024-01-24 | $70.78 | $70.78 | $70.78 | $70.78 | $70.78 | 236 |
| 2024-01-23 | $70.78 | $70.78 | $70.78 | $70.78 | $70.78 | 0 |
| 2024-01-22 | $70.78 | $70.78 | $70.78 | $70.78 | $70.78 | 0 |
| 2024-01-19 | $70.78 | $70.78 | $70.78 | $70.78 | $70.78 | 0 |
| 2024-01-18 | $70.78 | $70.78 | $70.78 | $70.78 | $70.78 | 0 |
| 2024-01-17 | $70.78 | $70.78 | $70.78 | $70.78 | $70.78 | 236 |
| 2024-01-16 | $72.40 | $72.40 | $72.40 | $72.40 | $72.40 | 0 |
| 2024-01-12 | $72.40 | $72.40 | $72.40 | $72.40 | $72.40 | 125 |
| 2024-01-11 | $72.15 | $72.15 | $72.15 | $72.15 | $72.15 | 54 |
| 2024-01-10 | $72.15 | $72.15 | $72.15 | $72.15 | $72.15 | 160 |
| 2024-01-09 | $70.99 | $70.99 | $70.99 | $70.99 | $70.99 | 0 |
| 2024-01-08 | $70.99 | $70.99 | $70.99 | $70.99 | $70.99 | 0 |
| 2024-01-05 | $70.99 | $70.99 | $70.99 | $70.99 | $70.99 | 1 |
| 2024-01-04 | $70.99 | $70.99 | $70.99 | $70.99 | $70.99 | 0 |
| 2024-01-03 | $70.99 | $70.99 | $70.99 | $70.99 | $70.99 | 1 |
| 2024-01-02 | $70.99 | $70.99 | $70.99 | $70.99 | $70.99 | 0 |
| 2023-12-29 | $70.99 | $70.99 | $70.99 | $70.99 | $70.99 | 0 |
| 2023-12-28 | $70.99 | $70.99 | $70.99 | $70.99 | $70.99 | 234 |
| 2023-12-27 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 0 |
| 2023-12-26 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 0 |
| 2023-12-22 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 2 |
| 2023-12-21 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 0 |
| 2023-12-20 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 3 |
| 2023-12-19 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 0 |
| 2023-12-18 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 0 |
| 2023-12-15 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 0 |
| 2023-12-14 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 66 |
| 2023-12-13 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 0 |
| 2023-12-12 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 0 |
| 2023-12-11 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 0 |
| 2023-12-08 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 0 |
| 2023-12-07 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 0 |
| 2023-12-06 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 0 |
| 2023-12-05 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 0 |
| 2023-12-04 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 0 |
| 2023-12-01 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 0 |
| 2023-11-30 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 0 |
| 2023-11-29 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 0 |
| 2023-11-28 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 0 |
| 2023-11-27 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 500 |
| 2023-11-24 | $66.16 | $66.16 | $66.16 | $66.16 | $66.16 | 0 |
| 2023-11-22 | $66.16 | $66.16 | $66.16 | $66.16 | $66.16 | 66 |
| 2023-11-21 | $66.16 | $66.16 | $66.16 | $66.16 | $65.38 | 31 |
| 2023-11-20 | $66.16 | $66.16 | $66.16 | $66.16 | $65.38 | 0 |
| 2023-11-17 | $66.16 | $66.16 | $66.16 | $66.16 | $65.38 | 14 |
| 2023-11-16 | $66.16 | $66.16 | $66.16 | $66.16 | $65.38 | 156 |
| 2023-11-15 | $57.00 | $57.00 | $57.00 | $57.00 | $56.32 | 8 |
| 2023-11-14 | $57.00 | $57.00 | $57.00 | $57.00 | $56.32 | 0 |
| 2023-11-13 | $57.00 | $57.00 | $57.00 | $57.00 | $56.32 | 0 |
| 2023-11-10 | $57.00 | $57.00 | $57.00 | $57.00 | $56.32 | 0 |
| 2023-11-09 | $57.00 | $57.00 | $57.00 | $57.00 | $56.32 | 352 |
| 2023-11-08 | $56.40 | $56.40 | $56.40 | $56.40 | $55.73 | 586 |
| 2023-11-07 | $51.50 | $51.50 | $51.50 | $51.50 | $50.89 | 3 |
| 2023-11-06 | $51.50 | $51.50 | $51.50 | $51.50 | $50.89 | 25 |
| 2023-11-03 | $51.50 | $51.50 | $51.50 | $51.50 | $50.89 | 0 |
| 2023-11-02 | $51.50 | $51.50 | $51.50 | $51.50 | $50.89 | 57 |
| 2023-11-01 | $51.50 | $51.50 | $51.50 | $51.50 | $50.89 | 7 |
| 2023-10-31 | $51.50 | $51.50 | $51.50 | $51.50 | $50.89 | 0 |
| 2023-10-30 | $51.50 | $51.50 | $51.50 | $51.50 | $50.89 | 5 |
| 2023-10-27 | $51.50 | $51.50 | $51.50 | $51.50 | $50.89 | 7 |
| 2023-10-26 | $51.50 | $51.50 | $51.50 | $51.50 | $50.89 | 392 |
| 2023-10-25 | $51.50 | $51.50 | $51.50 | $51.50 | $50.89 | 1,800 |
| 2023-10-24 | $54.41 | $54.41 | $54.41 | $54.41 | $53.77 | 2 |
| 2023-10-23 | $54.41 | $54.41 | $54.41 | $54.41 | $53.77 | 0 |
| 2023-10-20 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 0 |
| 2023-10-19 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 0 |
| 2023-10-18 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 85 |
| 2023-10-17 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 0 |
| 2023-10-16 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 33 |
| 2023-10-13 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 0 |
| 2023-10-12 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 0 |
| 2023-10-11 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 0 |
| 2023-10-10 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 0 |
| 2023-10-09 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 0 |
| 2023-10-06 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 0 |
| 2023-10-05 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 0 |
| 2023-10-04 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 114 |
| 2023-10-03 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 130 |
| 2023-10-02 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 35 |
| 2023-09-29 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2023-09-28 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 48 |
| 2023-09-27 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2023-09-26 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2023-09-25 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2023-09-22 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 5 |
| 2023-09-21 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2023-09-20 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2023-09-19 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2023-09-18 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2023-09-15 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2023-09-14 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 230 |
| 2023-09-13 | $55.61 | $55.61 | $55.61 | $55.61 | $55.61 | 0 |
| 2023-09-12 | $55.61 | $55.61 | $55.61 | $55.61 | $55.61 | 0 |
| 2023-09-11 | $55.61 | $55.61 | $55.61 | $55.61 | $55.61 | 151 |
| 2023-09-08 | $54.38 | $54.38 | $54.38 | $54.38 | $54.38 | 0 |
| 2023-09-07 | $54.38 | $54.38 | $54.38 | $54.38 | $54.38 | 633 |
| 2023-09-06 | $54.85 | $54.85 | $54.85 | $54.85 | $54.85 | 0 |
| 2023-09-05 | $54.85 | $54.85 | $54.85 | $54.85 | $54.85 | 0 |
| 2023-09-01 | $54.85 | $54.85 | $54.85 | $54.85 | $54.85 | 0 |
| 2023-08-31 | $54.85 | $54.85 | $54.85 | $54.85 | $54.85 | 182 |
| 2023-08-30 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2023-08-29 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 69 |
| 2023-08-28 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2023-08-25 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2023-08-24 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 17 |
| 2023-08-23 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 782 |
| 2023-08-22 | $56.49 | $56.49 | $56.49 | $56.49 | $56.49 | 0 |
| 2023-08-21 | $56.49 | $56.49 | $56.49 | $56.49 | $56.49 | 0 |
| 2023-08-18 | $56.49 | $56.49 | $56.49 | $56.49 | $56.49 | 0 |
| 2023-08-17 | $56.49 | $56.49 | $56.49 | $56.49 | $56.49 | 5 |
| 2023-08-16 | $56.49 | $56.49 | $56.49 | $56.49 | $56.49 | 0 |
| 2023-08-15 | $56.49 | $56.49 | $56.49 | $56.49 | $56.49 | 0 |
| 2023-08-14 | $56.49 | $56.49 | $56.49 | $56.49 | $56.49 | 0 |
| 2023-08-11 | $56.49 | $56.49 | $56.49 | $56.49 | $56.49 | 259 |
| 2023-08-10 | $56.05 | $56.05 | $56.05 | $56.05 | $56.05 | 1,149 |
| 2023-08-09 | $56.05 | $56.05 | $56.05 | $56.05 | $56.05 | 0 |
| 2023-08-08 | $56.05 | $56.05 | $56.05 | $56.05 | $56.05 | 25 |
| 2023-08-07 | $56.05 | $56.05 | $56.05 | $56.05 | $56.05 | 0 |
| 2023-08-04 | $56.05 | $56.05 | $56.05 | $56.05 | $56.05 | 0 |
| 2023-08-03 | $56.05 | $56.05 | $56.05 | $56.05 | $56.05 | 0 |
| 2023-08-02 | $56.05 | $56.05 | $56.05 | $56.05 | $56.05 | 0 |
| 2023-08-01 | $56.05 | $56.05 | $56.05 | $56.05 | $56.05 | 0 |
| 2023-07-31 | $56.05 | $56.05 | $56.05 | $56.05 | $56.05 | 0 |
| 2023-07-28 | $56.05 | $56.05 | $56.05 | $56.05 | $56.05 | 0 |
| 2023-07-27 | $56.05 | $56.05 | $56.05 | $56.05 | $56.05 | 0 |
| 2023-07-26 | $56.05 | $56.05 | $56.05 | $56.05 | $56.05 | 0 |
| 2023-07-25 | $56.05 | $56.05 | $56.05 | $56.05 | $56.05 | 0 |
| 2023-07-24 | $56.05 | $56.05 | $56.05 | $56.05 | $56.05 | 180 |
| 2023-07-21 | $58.12 | $58.12 | $58.12 | $58.12 | $58.12 | 1 |
| 2023-07-20 | $58.12 | $58.12 | $58.12 | $58.12 | $58.12 | 2 |
| 2023-07-19 | $58.12 | $58.12 | $58.12 | $58.12 | $58.12 | 0 |
| 2023-07-18 | $58.12 | $58.12 | $58.12 | $58.12 | $58.12 | 199 |
| 2023-07-17 | $53.63 | $53.63 | $53.63 | $53.63 | $53.63 | 0 |
| 2023-07-14 | $53.63 | $53.63 | $53.63 | $53.63 | $53.63 | 0 |
| 2023-07-13 | $53.63 | $53.63 | $53.63 | $53.63 | $53.63 | 0 |
| 2023-07-12 | $53.63 | $53.63 | $53.63 | $53.63 | $53.63 | 0 |
| 2023-07-11 | $53.63 | $53.63 | $53.63 | $53.63 | $53.63 | 0 |
| 2023-07-10 | $53.63 | $53.63 | $53.63 | $53.63 | $53.63 | 0 |
| 2023-07-07 | $53.63 | $53.63 | $53.63 | $53.63 | $53.63 | 2,150 |
| 2023-07-06 | $58.18 | $58.18 | $58.18 | $58.18 | $58.18 | 48 |
| 2023-07-05 | $58.18 | $58.18 | $58.18 | $58.18 | $58.18 | 0 |
| 2023-07-03 | $58.18 | $58.18 | $58.18 | $58.18 | $58.18 | 0 |
| 2023-06-30 | $58.18 | $58.18 | $58.18 | $58.18 | $58.18 | 0 |
| 2023-06-29 | $58.18 | $58.18 | $58.18 | $58.18 | $58.18 | 0 |
| 2023-06-28 | $58.18 | $58.18 | $58.18 | $58.18 | $58.18 | 1 |
| 2023-06-27 | $58.18 | $58.18 | $58.18 | $58.18 | $58.18 | 0 |
| 2023-06-26 | $58.18 | $58.18 | $58.18 | $58.18 | $58.18 | 0 |
| 2023-06-23 | $58.18 | $58.18 | $58.18 | $58.18 | $58.18 | 50 |
| 2023-06-22 | $58.18 | $58.18 | $58.18 | $58.18 | $58.18 | 0 |
| 2023-06-21 | $58.18 | $58.18 | $58.18 | $58.18 | $58.18 | 0 |
| 2023-06-20 | $58.18 | $58.18 | $58.18 | $58.18 | $58.18 | 54 |
| 2023-06-16 | $58.18 | $58.18 | $58.18 | $58.18 | $58.18 | 0 |
| 2023-06-15 | $58.18 | $58.18 | $58.18 | $58.18 | $58.18 | 1 |
| 2023-06-14 | $58.18 | $58.18 | $58.18 | $58.18 | $58.18 | 64 |
| 2023-06-13 | $58.18 | $58.18 | $58.18 | $58.18 | $58.18 | 104 |
| 2023-06-12 | $58.18 | $58.18 | $58.18 | $58.18 | $58.18 | 0 |
| 2023-06-09 | $58.18 | $58.18 | $58.18 | $58.18 | $58.18 | 0 |
| 2023-06-08 | $58.18 | $58.18 | $58.18 | $58.18 | $58.18 | 0 |
| 2023-06-07 | $58.18 | $58.18 | $58.18 | $58.18 | $58.18 | 0 |
| 2023-06-06 | $58.18 | $58.18 | $58.18 | $58.18 | $58.18 | 20 |
| 2023-06-05 | $58.18 | $58.18 | $58.18 | $58.18 | $58.18 | 0 |
| 2023-06-02 | $58.18 | $58.18 | $58.18 | $58.18 | $58.18 | 106 |
| 2023-06-01 | $58.18 | $58.18 | $58.18 | $58.18 | $58.18 | 0 |
| 2023-05-31 | $58.18 | $58.18 | $58.18 | $58.18 | $58.18 | 0 |
| 2023-05-30 | $58.18 | $58.18 | $58.18 | $58.18 | $58.18 | 0 |
| 2023-05-26 | $58.18 | $58.18 | $58.18 | $58.18 | $58.18 | 130 |
| 2023-05-25 | $57.78 | $57.78 | $57.78 | $57.78 | $57.78 | 0 |
| 2023-05-24 | $57.78 | $57.78 | $57.78 | $57.78 | $57.78 | 0 |
| 2023-05-23 | $57.78 | $57.78 | $57.78 | $57.78 | $57.78 | 0 |
| 2023-05-22 | $57.78 | $57.78 | $57.78 | $57.78 | $57.78 | 21 |
| 2023-05-19 | $57.78 | $57.78 | $57.78 | $57.78 | $57.78 | 103 |
| 2023-05-18 | $57.78 | $57.78 | $57.78 | $57.78 | $57.78 | 0 |
| 2023-05-17 | $57.78 | $57.78 | $57.78 | $57.78 | $57.78 | 0 |
| 2023-05-16 | $57.78 | $57.78 | $57.78 | $57.78 | $57.78 | 0 |
| 2023-05-15 | $57.78 | $57.78 | $57.78 | $57.78 | $57.78 | 0 |
| 2023-05-12 | $57.78 | $57.78 | $57.78 | $57.78 | $57.78 | 0 |
| 2023-05-11 | $57.78 | $57.78 | $57.78 | $57.78 | $57.78 | 103 |
| 2023-05-10 | $59.87 | $59.87 | $59.87 | $59.87 | $59.87 | 18 |
| 2023-05-09 | $59.87 | $59.87 | $59.87 | $59.87 | $59.87 | 0 |
| 2023-05-08 | $59.87 | $59.87 | $59.87 | $59.87 | $59.87 | 0 |
| 2023-05-05 | $59.87 | $59.87 | $59.87 | $59.87 | $59.87 | 0 |
| 2023-05-04 | $59.87 | $59.87 | $59.87 | $59.87 | $59.87 | 0 |
| 2023-05-03 | $59.87 | $59.87 | $59.87 | $59.87 | $59.87 | 0 |
| 2023-05-02 | $59.87 | $59.87 | $59.87 | $59.87 | $59.87 | 18 |
| 2023-05-01 | $59.87 | $59.87 | $59.87 | $59.87 | $59.87 | 200 |
| 2023-04-28 | $60.65 | $60.65 | $60.65 | $60.65 | $60.65 | 0 |
| 2023-04-27 | $60.65 | $60.65 | $60.65 | $60.65 | $60.65 | 0 |
| 2023-04-26 | $60.65 | $60.65 | $60.65 | $60.65 | $60.65 | 174 |
| 2023-04-25 | $53.44 | $53.44 | $53.44 | $53.44 | $53.44 | 0 |
| 2023-04-24 | $53.44 | $53.44 | $53.44 | $53.44 | $53.44 | 0 |
| 2023-04-21 | $53.44 | $53.44 | $53.44 | $53.44 | $53.44 | 0 |
| 2023-04-20 | $53.44 | $53.44 | $53.44 | $53.44 | $53.44 | 21 |
| 2023-04-19 | $53.44 | $53.44 | $53.44 | $53.44 | $53.44 | 29 |
| 2023-04-18 | $53.44 | $53.44 | $53.44 | $53.44 | $53.44 | 0 |
| 2023-04-17 | $53.44 | $53.44 | $53.44 | $53.44 | $53.44 | 34 |
| 2023-04-14 | $53.44 | $53.44 | $53.44 | $53.44 | $53.44 | 0 |
| 2023-04-13 | $53.44 | $53.44 | $53.44 | $53.44 | $53.44 | 0 |
| 2023-04-12 | $53.44 | $53.44 | $53.44 | $53.44 | $53.44 | 34 |
| 2023-04-11 | $53.44 | $53.44 | $53.44 | $53.44 | $53.44 | 435 |
| 2023-04-10 | $53.44 | $53.44 | $53.44 | $53.44 | $53.44 | 0 |
| 2023-04-06 | $53.44 | $53.44 | $53.44 | $53.44 | $53.44 | 0 |
| 2023-04-05 | $53.44 | $53.44 | $53.44 | $53.44 | $53.44 | 2 |
| 2023-04-04 | $53.44 | $53.44 | $53.44 | $53.44 | $53.44 | 0 |
| 2023-04-03 | $53.44 | $53.44 | $53.44 | $53.44 | $53.44 | 12 |
| 2023-03-31 | $53.44 | $53.44 | $53.44 | $53.44 | $53.44 | 500 |
| 2023-03-30 | $53.44 | $53.44 | $53.44 | $53.44 | $53.44 | 0 |
| 2023-03-29 | $53.44 | $53.44 | $53.44 | $53.44 | $53.44 | 20 |
| 2023-03-28 | $53.44 | $53.44 | $53.44 | $53.44 | $53.44 | 22 |
| 2023-03-27 | $53.44 | $53.44 | $53.44 | $53.44 | $53.44 | 2,125 |
| 2023-03-24 | $53.25 | $53.25 | $53.25 | $53.25 | $53.25 | 0 |
| 2023-03-23 | $53.25 | $53.25 | $53.25 | $53.25 | $53.25 | 0 |
| 2023-03-22 | $53.25 | $53.25 | $53.25 | $53.25 | $53.25 | 0 |
| 2023-03-21 | $53.25 | $53.25 | $53.25 | $53.25 | $53.25 | 3,501 |
| 2023-03-20 | $52.04 | $52.04 | $52.04 | $52.04 | $52.04 | 0 |
| 2023-03-17 | $52.04 | $52.04 | $52.04 | $52.04 | $52.04 | 0 |
| 2023-03-16 | $52.04 | $52.04 | $52.04 | $52.04 | $52.04 | 0 |
| 2023-03-15 | $52.04 | $52.04 | $52.04 | $52.04 | $52.04 | 1,580 |
| 2023-03-14 | $53.00 | $53.00 | $52.04 | $52.04 | $52.04 | 246 |
| 2023-03-13 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 101 |
| 2023-03-10 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-03-09 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-03-08 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 100 |
| 2023-03-07 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 1 |
| 2023-03-06 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-03-03 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 1,300 |
| 2023-03-02 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 263 |
| 2023-03-01 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 69 |
| 2023-02-28 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 20 |
| 2023-02-27 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 2 |
| 2023-02-24 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 1 |
| 2023-02-23 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 18 |
| 2023-02-22 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-02-21 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 32 |
| 2023-02-17 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-02-16 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 20 |
| 2023-02-15 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 20 |
| 2023-02-14 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 12 |
| 2023-02-13 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 10 |
| 2023-02-10 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-02-09 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-02-08 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 2,135 |
| 2023-02-07 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-02-06 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 37 |
| 2023-02-03 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 3 |
| 2023-02-02 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 33 |
| 2023-02-01 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-01-31 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-01-30 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 33 |
| 2023-01-27 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-01-26 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-01-25 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 21 |
| 2023-01-24 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 454 |
| 2023-01-23 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-01-20 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-01-19 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-01-18 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 71 |
| 2023-01-17 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 204 |
| 2023-01-13 | $55.40 | $55.40 | $55.40 | $55.40 | $55.40 | 0 |
| 2023-01-12 | $55.40 | $55.40 | $55.40 | $55.40 | $55.40 | 205 |
| 2023-01-11 | $53.03 | $53.03 | $53.03 | $53.03 | $53.03 | 147 |
| 2023-01-10 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 91 |
| 2023-01-09 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 6 |
| 2023-01-06 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 6 |
| 2023-01-05 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 1 |
| 2023-01-04 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 0 |
| 2023-01-03 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 0 |
| 2022-12-30 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 103 |
| 2022-12-29 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 90 |
| 2022-12-28 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 100 |
| 2022-12-27 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 86 |
| 2022-12-23 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 195 |
| 2022-12-22 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 1,246 |
| 2022-12-21 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 0 |
| 2022-12-20 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 0 |
| 2022-12-19 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 132 |
| 2022-12-16 | $51.75 | $51.75 | $51.75 | $51.75 | $51.75 | 0 |
| 2022-12-15 | $51.75 | $51.75 | $51.75 | $51.75 | $51.75 | 0 |
| 2022-12-14 | $51.75 | $51.75 | $51.75 | $51.75 | $51.75 | 0 |
| 2022-12-13 | $51.75 | $51.75 | $51.75 | $51.75 | $51.75 | 0 |
| 2022-12-12 | $51.75 | $51.75 | $51.75 | $51.75 | $51.75 | 0 |
| 2022-12-09 | $51.75 | $51.75 | $51.75 | $51.75 | $51.75 | 2 |
| 2022-12-08 | $51.75 | $51.75 | $51.75 | $51.75 | $51.75 | 0 |
| 2022-12-07 | $51.75 | $51.75 | $51.75 | $51.75 | $51.75 | 0 |
| 2022-12-06 | $51.75 | $51.75 | $51.75 | $51.75 | $51.75 | 0 |
| 2022-12-05 | $51.75 | $51.75 | $51.75 | $51.75 | $51.75 | 0 |
| 2022-12-02 | $51.75 | $51.75 | $51.75 | $51.75 | $51.75 | 1 |
| 2022-12-01 | $51.75 | $51.75 | $51.75 | $51.75 | $51.75 | 0 |
| 2022-11-30 | $51.75 | $51.75 | $51.75 | $51.75 | $51.75 | 0 |
| 2022-11-29 | $51.75 | $51.75 | $51.75 | $51.75 | $51.75 | 11 |
| 2022-11-28 | $51.75 | $51.75 | $51.75 | $51.75 | $51.75 | 0 |
| 2022-11-25 | $51.75 | $51.75 | $51.75 | $51.75 | $51.75 | 0 |
| 2022-11-23 | $51.75 | $51.75 | $51.75 | $51.75 | $51.75 | 3 |
| 2022-11-22 | $51.75 | $51.75 | $51.75 | $51.75 | $51.75 | 2,273 |
| 2022-11-21 | $51.75 | $51.75 | $51.75 | $51.75 | $51.75 | 100 |
| 2022-11-18 | $52.98 | $52.98 | $52.98 | $52.98 | $52.98 | 0 |
| 2022-11-17 | $52.98 | $52.98 | $52.98 | $52.98 | $52.98 | 0 |
| 2022-11-16 | $52.98 | $52.98 | $52.98 | $52.98 | $52.98 | 72 |
| 2022-11-15 | $52.98 | $52.98 | $52.98 | $52.98 | $52.98 | 0 |
| 2022-11-14 | $52.98 | $52.98 | $52.98 | $52.98 | $52.98 | 0 |
| 2022-11-11 | $52.98 | $52.98 | $52.98 | $52.98 | $52.98 | 0 |
| 2022-11-10 | $52.98 | $52.98 | $52.98 | $52.98 | $52.98 | 44 |
| 2022-11-09 | $52.98 | $52.98 | $52.98 | $52.98 | $52.98 | 0 |
| 2022-11-08 | $52.98 | $52.98 | $52.98 | $52.98 | $52.98 | 0 |
| 2022-11-07 | $52.98 | $52.98 | $52.98 | $52.98 | $52.98 | 0 |
| 2022-11-04 | $52.98 | $52.98 | $52.98 | $52.98 | $52.98 | 21 |
| 2022-11-03 | $52.98 | $52.98 | $52.98 | $52.98 | $52.98 | 31 |
| 2022-11-02 | $52.98 | $52.98 | $52.98 | $52.98 | $52.98 | 0 |
| 2022-11-01 | $52.98 | $52.98 | $52.98 | $52.98 | $52.98 | 0 |
| 2022-10-31 | $52.98 | $52.98 | $52.98 | $52.98 | $52.98 | 53 |
| 2022-10-28 | $52.98 | $52.98 | $52.98 | $52.98 | $52.98 | 57 |
| 2022-10-27 | $52.98 | $52.98 | $52.98 | $52.98 | $52.98 | 0 |
| 2022-10-26 | $52.98 | $52.98 | $52.98 | $52.98 | $52.98 | 74 |
| 2022-10-25 | $52.98 | $52.98 | $52.98 | $52.98 | $52.98 | 0 |
| 2022-10-24 | $52.98 | $52.98 | $52.98 | $52.98 | $52.98 | 18 |
| 2022-10-21 | $52.98 | $52.98 | $52.98 | $52.98 | $52.98 | 0 |
| 2022-10-20 | $52.98 | $52.98 | $52.98 | $52.98 | $52.98 | 0 |
| 2022-10-19 | $52.98 | $52.98 | $52.98 | $52.98 | $52.98 | 0 |
| 2022-10-18 | $52.98 | $52.98 | $52.98 | $52.98 | $52.98 | 2,586 |
| 2022-10-17 | $52.98 | $52.98 | $52.98 | $52.98 | $52.98 | 2,273 |
| 2022-10-14 | $52.98 | $52.98 | $52.98 | $52.98 | $52.98 | 53 |
| 2022-10-13 | $52.98 | $52.98 | $52.98 | $52.98 | $52.98 | 293 |
| 2022-10-12 | $52.55 | $52.55 | $52.55 | $52.55 | $52.55 | 344 |
| 2022-10-11 | $52.55 | $52.55 | $52.55 | $52.55 | $52.55 | 0 |
| 2022-10-10 | $52.55 | $52.55 | $52.55 | $52.55 | $52.55 | 260 |
| 2022-10-07 | $52.55 | $52.55 | $52.55 | $52.55 | $52.55 | 250 |
| 2022-10-06 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 0 |
| 2022-10-05 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 10 |
| 2022-10-04 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 0 |
| 2022-10-03 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 75 |
| 2022-09-30 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 23 |
| 2022-09-29 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 38 |
| 2022-09-28 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 83 |
| 2022-09-27 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 488 |
| 2022-09-26 | $50.03 | $50.03 | $50.03 | $50.03 | $50.03 | 0 |
| 2022-09-23 | $54.47 | $54.47 | $54.47 | $54.47 | $54.47 | 53 |
| 2022-09-22 | $54.47 | $54.47 | $54.47 | $54.47 | $54.47 | 0 |
| 2022-09-21 | $54.47 | $54.47 | $54.47 | $54.47 | $54.47 | 0 |
| 2022-09-20 | $54.47 | $54.47 | $54.47 | $54.47 | $54.47 | 0 |
| 2022-09-19 | $54.47 | $54.47 | $54.47 | $54.47 | $54.47 | 0 |
| 2022-09-16 | $54.47 | $54.47 | $54.47 | $54.47 | $54.47 | 53 |
| 2022-09-15 | $54.47 | $54.47 | $54.47 | $54.47 | $54.47 | 7 |
| 2022-09-14 | $54.47 | $54.47 | $54.47 | $54.47 | $54.47 | 0 |
| 2022-09-13 | $54.47 | $54.47 | $54.47 | $54.47 | $54.47 | 112 |
| 2022-09-12 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 1 |
| 2022-09-09 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 161 |
| 2022-09-08 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2022-09-07 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2022-09-06 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2022-09-02 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2022-09-01 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 19 |
| 2022-08-31 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2022-08-30 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 2 |
| 2022-08-29 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2022-08-26 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2022-08-25 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2022-08-24 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 35 |
| 2022-08-23 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2022-08-22 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2022-08-19 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2022-08-18 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2022-08-17 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2022-08-16 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2022-08-15 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 37 |
| 2022-08-12 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2022-08-11 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2022-08-10 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2022-08-09 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2022-08-08 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 20 |
| 2022-08-05 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2022-08-04 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2022-08-03 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 1 |
| 2022-08-02 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2022-08-01 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2022-07-29 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2022-07-28 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2022-07-27 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2022-07-26 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2022-07-25 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 472 |
| 2022-07-22 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 624 |
| 2022-07-21 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 0 |
| 2022-07-20 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 100 |
| 2022-07-19 | $62.06 | $62.06 | $62.06 | $62.06 | $62.06 | 0 |
| 2022-07-18 | $62.06 | $62.06 | $62.06 | $62.06 | $62.06 | 0 |
| 2022-07-15 | $62.06 | $62.06 | $62.06 | $62.06 | $62.06 | 0 |
| 2022-07-14 | $62.06 | $62.06 | $62.06 | $62.06 | $62.06 | 0 |
| 2022-07-13 | $62.06 | $62.06 | $62.06 | $62.06 | $62.06 | 0 |
| 2022-07-12 | $62.06 | $62.06 | $62.06 | $62.06 | $62.06 | 3,758 |
| 2022-07-11 | $66.86 | $66.86 | $66.86 | $66.86 | $66.86 | 0 |
| 2022-07-08 | $66.86 | $66.86 | $66.86 | $66.86 | $66.86 | 0 |
| 2022-07-07 | $66.86 | $66.86 | $66.86 | $66.86 | $66.86 | 0 |
| 2022-07-06 | $66.86 | $66.86 | $66.86 | $66.86 | $66.86 | 0 |
| 2022-07-05 | $66.86 | $66.86 | $66.86 | $66.86 | $66.86 | 0 |
| 2022-07-01 | $66.86 | $66.86 | $66.86 | $66.86 | $66.86 | 0 |
| 2022-06-30 | $66.86 | $66.86 | $66.86 | $66.86 | $66.86 | 3 |
| 2022-06-29 | $66.86 | $66.86 | $66.86 | $66.86 | $66.86 | 0 |
| 2022-06-28 | $66.86 | $66.86 | $66.86 | $66.86 | $66.86 | 14 |
| 2022-06-27 | $66.86 | $66.86 | $66.86 | $66.86 | $66.86 | 90 |
| 2022-06-24 | $66.86 | $66.86 | $66.86 | $66.86 | $66.86 | 0 |
| 2022-06-23 | $66.86 | $66.86 | $66.86 | $66.86 | $66.86 | 0 |
| 2022-06-22 | $66.86 | $66.86 | $66.86 | $66.86 | $66.86 | 0 |
| 2022-06-21 | $66.86 | $66.86 | $66.86 | $66.86 | $66.86 | 0 |
| 2022-06-17 | $66.86 | $66.86 | $66.86 | $66.86 | $66.86 | 1 |
| 2022-06-16 | $66.86 | $66.86 | $66.86 | $66.86 | $66.86 | 84 |
| 2022-06-15 | $66.86 | $66.86 | $66.86 | $66.86 | $66.86 | 0 |
| 2022-06-14 | $66.86 | $66.86 | $66.86 | $66.86 | $66.86 | 0 |
| 2022-06-13 | $66.86 | $66.86 | $66.86 | $66.86 | $66.86 | 0 |
| 2022-06-10 | $66.86 | $66.86 | $66.86 | $66.86 | $66.86 | 0 |
| 2022-06-09 | $66.86 | $66.86 | $66.86 | $66.86 | $66.86 | 0 |
| 2022-06-08 | $66.86 | $66.86 | $66.86 | $66.86 | $66.86 | 190 |
| 2022-06-07 | $66.86 | $66.86 | $66.86 | $66.86 | $66.86 | 2 |
| 2022-06-06 | $66.86 | $66.86 | $66.86 | $66.86 | $66.86 | 0 |
| 2022-06-03 | $66.86 | $66.86 | $66.86 | $66.86 | $66.86 | 153 |
| 2022-06-02 | $74.93 | $74.93 | $74.93 | $74.93 | $74.93 | 0 |
| 2022-06-01 | $74.93 | $74.93 | $74.93 | $74.93 | $74.93 | 0 |
| 2022-05-31 | $73.43 | $73.43 | $73.43 | $73.43 | $73.43 | 96 |
| 2022-05-27 | $74.93 | $74.93 | $74.93 | $74.93 | $74.93 | 0 |
| 2022-05-26 | $73.43 | $73.43 | $73.43 | $73.43 | $73.43 | 2 |
| 2022-05-25 | $74.93 | $74.93 | $74.93 | $74.93 | $74.93 | 0 |
| 2022-05-24 | $74.93 | $74.93 | $74.93 | $74.93 | $73.45 | 4 |
| 2022-05-23 | $74.93 | $74.93 | $74.93 | $74.93 | $73.45 | 0 |
| 2022-05-20 | $74.93 | $74.93 | $74.93 | $74.93 | $73.45 | 5 |
| 2022-05-19 | $74.93 | $74.93 | $74.93 | $74.93 | $73.45 | 0 |
| 2022-05-18 | $74.93 | $74.93 | $74.93 | $74.93 | $73.45 | 2 |
| 2022-05-17 | $74.93 | $74.93 | $74.93 | $74.93 | $73.45 | 3,428 |
| 2022-05-16 | $74.93 | $74.93 | $74.93 | $74.93 | $73.45 | 0 |
| 2022-05-13 | $74.93 | $74.93 | $74.93 | $74.93 | $73.45 | 31 |
| 2022-05-12 | $74.93 | $74.93 | $74.93 | $74.93 | $73.45 | 0 |
| 2022-05-11 | $74.93 | $74.93 | $74.93 | $74.93 | $73.45 | 17 |
| 2022-05-10 | $74.93 | $74.93 | $74.93 | $74.93 | $73.45 | 0 |
| 2022-05-09 | $74.93 | $74.93 | $74.93 | $74.93 | $73.45 | 0 |
| 2022-05-06 | $74.93 | $74.93 | $74.93 | $74.93 | $73.45 | 0 |
| 2022-05-05 | $74.93 | $74.93 | $74.93 | $74.93 | $73.45 | 332 |
| 2022-05-04 | $74.93 | $74.93 | $74.93 | $74.93 | $73.45 | 0 |
| 2022-05-03 | $74.93 | $74.93 | $74.93 | $74.93 | $73.45 | 0 |
| 2022-05-02 | $74.93 | $74.93 | $74.93 | $74.93 | $73.45 | 1 |
| 2022-04-29 | $74.93 | $74.93 | $74.93 | $74.93 | $73.45 | 0 |
| 2022-04-28 | $74.93 | $74.93 | $74.93 | $74.93 | $73.45 | 0 |
| 2022-04-27 | $74.93 | $74.93 | $74.93 | $74.93 | $73.45 | 0 |
| 2022-04-26 | $74.93 | $74.93 | $74.93 | $74.93 | $73.45 | 0 |
| 2022-04-25 | $74.93 | $74.93 | $74.93 | $74.93 | $73.45 | 25 |
| 2022-04-22 | $74.93 | $74.93 | $74.93 | $74.93 | $73.45 | 0 |
| 2022-04-21 | $74.93 | $74.93 | $74.93 | $74.93 | $73.45 | 0 |
| 2022-04-20 | $74.93 | $74.93 | $74.93 | $74.93 | $73.45 | 0 |
| 2022-04-19 | $74.93 | $74.93 | $74.93 | $74.93 | $73.45 | 0 |
| 2022-04-18 | $74.93 | $74.93 | $74.93 | $74.93 | $73.45 | 0 |
| 2022-04-14 | $74.93 | $74.93 | $74.93 | $74.93 | $73.45 | 25 |
| 2022-04-13 | $74.93 | $74.93 | $74.93 | $74.93 | $73.45 | 0 |
| 2022-04-12 | $74.93 | $74.93 | $74.93 | $74.93 | $73.45 | 17 |
| 2022-04-11 | $74.93 | $74.93 | $74.93 | $74.93 | $73.45 | 0 |
| 2022-04-08 | $74.93 | $74.93 | $74.93 | $74.93 | $73.45 | 184 |
| 2022-04-07 | $74.93 | $74.93 | $74.93 | $74.93 | $73.45 | 0 |
| 2022-04-06 | $74.93 | $74.93 | $74.93 | $74.93 | $73.45 | 184 |
| 2022-04-05 | $80.20 | $80.20 | $80.20 | $80.20 | $78.62 | 0 |
| 2022-04-04 | $80.20 | $80.20 | $80.20 | $80.20 | $78.62 | 125 |
| 2022-04-01 | $85.35 | $85.35 | $85.35 | $85.35 | $83.67 | 0 |
| 2022-03-31 | $85.35 | $85.35 | $85.35 | $85.35 | $83.67 | 0 |
| 2022-03-30 | $85.35 | $85.35 | $85.35 | $85.35 | $83.67 | 12 |
| 2022-03-29 | $85.35 | $85.35 | $85.35 | $85.35 | $83.67 | 0 |
| 2022-03-28 | $85.35 | $85.35 | $85.35 | $85.35 | $83.67 | 0 |
| 2022-03-25 | $85.35 | $85.35 | $85.35 | $85.35 | $83.67 | 0 |
| 2022-03-24 | $85.35 | $85.35 | $85.35 | $85.35 | $83.67 | 0 |
| 2022-03-23 | $85.35 | $85.35 | $85.35 | $85.35 | $83.67 | 0 |
| 2022-03-22 | $85.35 | $85.35 | $85.35 | $85.35 | $83.67 | 0 |
| 2022-03-21 | $85.35 | $85.35 | $85.35 | $85.35 | $83.67 | 2 |
| 2022-03-18 | $85.35 | $85.35 | $85.35 | $85.35 | $83.67 | 0 |
| 2022-03-17 | $85.35 | $85.35 | $85.35 | $85.35 | $83.67 | 19 |
| 2022-03-16 | $85.35 | $85.35 | $85.35 | $85.35 | $83.67 | 48 |
| 2022-03-15 | $85.35 | $85.35 | $85.35 | $85.35 | $83.67 | 0 |
| 2022-03-14 | $85.35 | $85.35 | $85.35 | $85.35 | $83.67 | 0 |
| 2022-03-11 | $85.35 | $85.35 | $85.35 | $85.35 | $83.67 | 16 |
| 2022-03-10 | $85.35 | $85.35 | $85.35 | $85.35 | $83.67 | 0 |
| 2022-03-09 | $85.35 | $85.35 | $85.35 | $85.35 | $83.67 | 50 |
| 2022-03-08 | $85.35 | $85.35 | $85.35 | $85.35 | $83.67 | 0 |
| 2022-03-07 | $85.35 | $85.35 | $85.35 | $85.35 | $83.67 | 0 |
| 2022-03-04 | $85.35 | $85.35 | $85.35 | $85.35 | $83.67 | 0 |
| 2022-03-03 | $85.35 | $85.35 | $85.35 | $85.35 | $83.67 | 27 |
| 2022-03-02 | $85.35 | $85.35 | $85.35 | $85.35 | $83.67 | 0 |
| 2022-03-01 | $85.35 | $85.35 | $85.35 | $85.35 | $83.67 | 0 |
| 2022-02-28 | $85.35 | $85.35 | $85.35 | $85.35 | $83.67 | 0 |
| 2022-02-25 | $85.35 | $85.35 | $85.35 | $85.35 | $83.67 | 65 |
| 2022-02-24 | $85.35 | $85.35 | $85.35 | $85.35 | $83.67 | 0 |
| 2022-02-23 | $85.35 | $85.35 | $85.35 | $85.35 | $83.67 | 0 |
| 2022-02-22 | $85.35 | $85.35 | $85.35 | $85.35 | $83.67 | 0 |
| 2022-02-18 | $85.35 | $85.35 | $85.35 | $85.35 | $83.67 | 0 |
| 2022-02-17 | $85.35 | $85.35 | $85.35 | $85.35 | $83.67 | 43 |
| 2022-02-16 | $85.35 | $85.35 | $85.35 | $85.35 | $83.67 | 31 |
| 2022-02-15 | $85.35 | $85.35 | $85.35 | $85.35 | $83.67 | 0 |
| 2022-02-14 | $85.35 | $85.35 | $85.35 | $85.35 | $83.67 | 16 |
| 2022-02-11 | $85.35 | $85.35 | $85.35 | $85.35 | $83.67 | 0 |
| 2022-02-10 | $85.35 | $85.35 | $85.35 | $85.35 | $83.67 | 0 |
| 2022-02-09 | $85.35 | $85.35 | $85.35 | $85.35 | $83.67 | 0 |
| 2022-02-08 | $85.35 | $85.35 | $85.35 | $85.35 | $83.67 | 300 |
| 2022-02-07 | $85.23 | $85.23 | $85.23 | $85.23 | $83.55 | 0 |
| 2022-02-04 | $85.23 | $85.23 | $85.23 | $85.23 | $83.55 | 0 |
| 2022-02-03 | $85.23 | $85.23 | $85.23 | $85.23 | $83.55 | 285 |
| 2022-02-02 | $84.85 | $84.85 | $84.85 | $84.85 | $83.18 | 321 |
| 2022-02-01 | $84.85 | $84.85 | $84.85 | $84.85 | $83.18 | 9,140 |
| 2022-01-31 | $79.60 | $79.60 | $79.60 | $79.60 | $78.03 | 0 |
| 2022-01-28 | $79.60 | $79.60 | $79.60 | $79.60 | $78.03 | 2 |
| 2022-01-27 | $79.60 | $79.60 | $79.60 | $79.60 | $78.03 | 22 |
| 2022-01-26 | $79.60 | $79.60 | $79.60 | $79.60 | $78.03 | 95 |
| 2022-01-25 | $79.60 | $79.60 | $79.60 | $79.60 | $78.03 | 0 |
| 2022-01-24 | $79.60 | $79.60 | $79.60 | $79.60 | $78.03 | 1 |
| 2022-01-21 | $79.60 | $79.60 | $79.60 | $79.60 | $78.03 | 21 |
| 2022-01-20 | $79.60 | $79.60 | $79.60 | $79.60 | $78.03 | 0 |
| 2022-01-19 | $79.60 | $79.60 | $79.60 | $79.60 | $78.03 | 0 |
| 2022-01-18 | $79.60 | $79.60 | $79.60 | $79.60 | $78.03 | 353 |
| 2022-01-14 | $79.60 | $79.60 | $79.60 | $79.60 | $78.03 | 0 |
| 2022-01-13 | $79.60 | $79.60 | $79.60 | $79.60 | $78.03 | 0 |
| 2022-01-12 | $79.60 | $79.60 | $79.60 | $79.60 | $78.03 | 0 |
| 2022-01-11 | $79.60 | $79.60 | $79.60 | $79.60 | $78.03 | 0 |
| 2022-01-10 | $79.60 | $79.60 | $79.60 | $79.60 | $78.03 | 353 |
| 2022-01-07 | $85.30 | $85.30 | $85.30 | $85.30 | $83.62 | 0 |
| 2022-01-06 | $85.30 | $85.30 | $85.30 | $85.30 | $83.62 | 29 |
| 2022-01-05 | $85.30 | $85.30 | $85.30 | $85.30 | $83.62 | 0 |
| 2022-01-04 | $85.30 | $85.30 | $85.30 | $85.30 | $83.62 | 0 |
| 2022-01-03 | $85.25 | $85.30 | $85.25 | $85.30 | $83.62 | 517 |
| 2021-12-31 | $75.65 | $75.65 | $75.65 | $75.65 | $74.16 | 0 |
| 2021-12-30 | $75.65 | $75.65 | $75.65 | $75.65 | $74.16 | 0 |
| 2021-12-29 | $75.65 | $75.65 | $75.65 | $75.65 | $74.16 | 15 |
| 2021-12-28 | $75.65 | $75.65 | $75.65 | $75.65 | $74.16 | 0 |
| 2021-12-27 | $75.65 | $75.65 | $75.65 | $75.65 | $74.16 | 0 |
| 2021-12-23 | $75.65 | $75.65 | $75.65 | $75.65 | $74.16 | 0 |
| 2021-12-22 | $75.65 | $75.65 | $75.65 | $75.65 | $74.16 | 0 |
| 2021-12-21 | $75.65 | $75.65 | $75.65 | $75.65 | $74.16 | 0 |
| 2021-12-20 | $75.65 | $75.65 | $75.65 | $75.65 | $74.16 | 0 |
| 2021-12-17 | $75.65 | $75.65 | $75.65 | $75.65 | $74.16 | 0 |
| 2021-12-16 | $75.65 | $75.65 | $75.65 | $75.65 | $74.16 | 10 |
| 2021-12-15 | $75.65 | $75.65 | $75.65 | $75.65 | $74.16 | 1 |
| 2021-12-14 | $75.65 | $75.65 | $75.65 | $75.65 | $74.16 | 0 |
| 2021-12-13 | $75.65 | $75.65 | $75.65 | $75.65 | $74.16 | 17 |
| 2021-12-10 | $75.65 | $75.65 | $75.65 | $75.65 | $74.16 | 0 |
| 2021-12-09 | $75.65 | $75.65 | $75.65 | $75.65 | $74.16 | 0 |
| 2021-12-08 | $75.65 | $75.65 | $75.65 | $75.65 | $74.16 | 0 |
| 2021-12-07 | $75.65 | $75.65 | $75.65 | $75.65 | $74.16 | 0 |
| 2021-12-06 | $75.65 | $75.65 | $75.65 | $75.65 | $74.16 | 65 |
| 2021-12-03 | $75.65 | $75.65 | $75.65 | $75.65 | $74.16 | 15 |
| 2021-12-02 | $75.65 | $75.65 | $75.65 | $75.65 | $74.16 | 1 |
| 2021-12-01 | $75.65 | $75.65 | $75.65 | $75.65 | $74.16 | 0 |
| 2021-11-30 | $75.65 | $75.65 | $75.65 | $75.65 | $74.16 | 0 |
| 2021-11-29 | $75.65 | $75.65 | $75.65 | $75.65 | $74.16 | 0 |
| 2021-11-26 | $75.65 | $75.65 | $75.65 | $75.65 | $74.16 | 0 |
| 2021-11-24 | $75.65 | $75.65 | $75.65 | $75.65 | $74.16 | 309 |
| 2021-11-23 | $83.10 | $83.10 | $83.10 | $83.10 | $81.47 | 0 |
| 2021-11-22 | $83.10 | $83.10 | $83.10 | $83.10 | $81.47 | 0 |
| 2021-11-19 | $83.10 | $83.10 | $83.10 | $83.10 | $81.47 | 0 |
| 2021-11-18 | $83.10 | $83.10 | $83.10 | $83.10 | $81.47 | 0 |
| 2021-11-17 | $83.10 | $83.10 | $83.10 | $83.10 | $81.47 | 0 |
| 2021-11-16 | $83.10 | $83.10 | $83.10 | $83.10 | $80.74 | 0 |
| 2021-11-15 | $83.10 | $83.10 | $83.10 | $83.10 | $80.74 | 1 |
| 2021-11-12 | $83.10 | $83.10 | $83.10 | $83.10 | $80.74 | 0 |
| 2021-11-11 | $83.10 | $83.10 | $83.10 | $83.10 | $80.74 | 0 |
| 2021-11-10 | $83.10 | $83.10 | $83.10 | $83.10 | $80.74 | 0 |
| 2021-11-09 | $83.10 | $83.10 | $83.10 | $83.10 | $80.74 | 80 |
| 2021-11-08 | $83.10 | $83.10 | $83.10 | $83.10 | $80.74 | 398 |
| 2021-11-05 | $85.50 | $85.50 | $85.50 | $85.50 | $83.07 | 0 |
| 2021-11-04 | $85.50 | $85.50 | $85.50 | $85.50 | $83.07 | 0 |
| 2021-11-03 | $85.50 | $85.50 | $85.50 | $85.50 | $83.07 | 0 |
| 2021-11-02 | $85.50 | $85.50 | $85.50 | $85.50 | $83.07 | 0 |
| 2021-11-01 | $85.50 | $85.50 | $85.50 | $85.50 | $83.07 | 0 |
| 2021-10-29 | $85.50 | $85.50 | $85.50 | $85.50 | $83.07 | 0 |
| 2021-10-28 | $85.50 | $85.50 | $85.50 | $85.50 | $83.07 | 5 |
| 2021-10-27 | $85.50 | $85.50 | $85.50 | $85.50 | $83.07 | 0 |
| 2021-10-26 | $85.50 | $85.50 | $85.50 | $85.50 | $83.07 | 0 |
| 2021-10-25 | $85.50 | $85.50 | $85.50 | $85.50 | $83.07 | 1 |
| 2021-10-22 | $85.50 | $85.50 | $85.50 | $85.50 | $83.07 | 221 |
| 2021-10-21 | $87.61 | $87.61 | $87.61 | $87.61 | $85.12 | 0 |
| 2021-10-20 | $87.61 | $87.61 | $87.61 | $87.61 | $85.12 | 0 |
| 2021-10-19 | $87.61 | $87.61 | $87.61 | $87.61 | $85.12 | 0 |
| 2021-10-18 | $87.61 | $87.61 | $87.61 | $87.61 | $85.12 | 0 |
| 2021-10-15 | $87.61 | $87.61 | $87.61 | $87.61 | $85.12 | 0 |
| 2021-10-14 | $87.61 | $87.61 | $87.61 | $87.61 | $85.12 | 0 |
| 2021-10-13 | $87.61 | $87.61 | $87.61 | $87.61 | $85.12 | 0 |
| 2021-10-12 | $87.61 | $87.61 | $87.61 | $87.61 | $85.12 | 0 |
| 2021-10-11 | $87.61 | $87.61 | $87.61 | $87.61 | $85.12 | 1 |
| 2021-10-08 | $87.61 | $87.61 | $87.61 | $87.61 | $85.12 | 0 |
| 2021-10-07 | $87.61 | $87.61 | $87.61 | $87.61 | $85.12 | 0 |
| 2021-10-06 | $87.61 | $87.61 | $87.61 | $87.61 | $85.12 | 0 |
| 2021-10-05 | $87.61 | $87.61 | $87.61 | $87.61 | $85.12 | 0 |
| 2021-10-04 | $87.61 | $87.61 | $87.61 | $87.61 | $85.12 | 0 |
| 2021-10-01 | $87.61 | $87.61 | $87.61 | $87.61 | $85.12 | 0 |
| 2021-09-30 | $87.61 | $87.61 | $87.61 | $87.61 | $85.12 | 18 |
| 2021-09-29 | $87.61 | $87.61 | $87.61 | $87.61 | $85.12 | 15 |
| 2021-09-28 | $87.61 | $87.61 | $87.61 | $87.61 | $85.12 | 0 |
| 2021-09-27 | $87.61 | $87.61 | $87.61 | $87.61 | $85.12 | 0 |
| 2021-09-24 | $87.61 | $87.61 | $87.61 | $87.61 | $85.12 | 0 |
| 2021-09-23 | $87.61 | $87.61 | $87.61 | $87.61 | $85.12 | 593 |
| 2021-09-22 | $86.15 | $86.15 | $86.15 | $86.15 | $83.70 | 0 |
| 2021-09-21 | $86.15 | $86.15 | $86.15 | $86.15 | $83.70 | 0 |
| 2021-09-20 | $86.15 | $86.15 | $86.15 | $86.15 | $83.70 | 3 |
| 2021-09-17 | $86.15 | $86.15 | $86.15 | $86.15 | $83.70 | 0 |
| 2021-09-16 | $86.15 | $86.15 | $86.15 | $86.15 | $83.70 | 0 |
| 2021-09-15 | $86.15 | $86.15 | $86.15 | $86.15 | $83.70 | 0 |
| 2021-09-14 | $86.15 | $86.15 | $86.15 | $86.15 | $83.70 | 0 |
| 2021-09-13 | $86.15 | $86.15 | $86.15 | $86.15 | $83.70 | 0 |
| 2021-09-10 | $86.15 | $86.15 | $86.15 | $86.15 | $83.70 | 0 |
| 2021-09-09 | $86.15 | $86.15 | $86.15 | $86.15 | $83.70 | 0 |
| 2021-09-08 | $86.15 | $86.15 | $86.15 | $86.15 | $83.70 | 0 |
| 2021-09-07 | $86.15 | $86.15 | $86.15 | $86.15 | $83.70 | 0 |
| 2021-09-03 | $86.15 | $86.15 | $86.15 | $86.15 | $83.70 | 500 |
| 2021-09-02 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-09-01 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-08-31 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-08-30 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-08-27 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-08-26 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-08-25 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-08-24 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-08-23 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-08-20 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-08-19 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-08-18 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-08-17 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-08-16 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-08-13 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-08-12 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-08-11 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-08-10 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-08-09 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-08-06 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-08-05 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-08-04 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-08-03 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-08-02 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-07-30 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-07-29 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-07-28 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-07-27 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-07-26 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-07-23 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-07-22 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-07-21 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-07-20 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-07-19 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-07-16 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-07-15 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-07-14 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-07-13 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-07-12 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-07-09 | $83.43 | $83.43 | $83.43 | $83.43 | $81.06 | 77 |
| 2021-07-08 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-07-07 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-07-06 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-07-02 | $83.43 | $83.43 | $83.43 | $83.43 | $81.06 | 51 |
| 2021-07-01 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-06-30 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-06-29 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-06-28 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-06-25 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-06-24 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-06-23 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-06-22 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-06-21 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-06-18 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-06-17 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-06-16 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-06-15 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-06-14 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-06-11 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-06-10 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-06-09 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-06-08 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-06-07 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-06-04 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-06-03 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-06-02 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-06-01 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-05-28 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-05-27 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-05-26 | $84.96 | $84.96 | $84.96 | $84.96 | $82.54 | 0 |
| 2021-05-25 | $84.96 | $84.96 | $84.96 | $84.96 | $74.53 | 0 |
| 2021-05-24 | $84.96 | $84.96 | $84.96 | $84.96 | $74.53 | 0 |
| 2021-05-21 | $84.96 | $84.96 | $84.96 | $84.96 | $74.53 | 0 |
| 2021-05-20 | $84.96 | $84.96 | $84.96 | $84.96 | $74.53 | 0 |
| 2021-05-19 | $84.96 | $84.96 | $84.96 | $84.96 | $74.53 | 447 |
| 2021-05-18 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 0 |
| 2021-05-17 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 0 |
| 2021-05-14 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 0 |
| 2021-05-13 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 0 |
| 2021-05-12 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 0 |
| 2021-05-11 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 0 |
| 2021-05-10 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 0 |
| 2021-05-07 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 0 |
| 2021-05-06 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 0 |
| 2021-05-05 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 0 |
| 2021-05-04 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 0 |
| 2021-05-03 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 0 |
| 2021-04-30 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 0 |
| 2021-04-29 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 0 |
| 2021-04-28 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 0 |
| 2021-04-27 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 0 |
| 2021-04-26 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 0 |
| 2021-04-23 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 0 |
| 2021-04-22 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 0 |
| 2021-04-21 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 0 |
| 2021-04-20 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 0 |
| 2021-04-19 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 0 |
| 2021-04-16 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 0 |
| 2021-04-15 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 0 |
| 2021-04-14 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 0 |
| 2021-04-13 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 0 |
| 2021-04-12 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 0 |
| 2021-04-09 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 0 |
| 2021-04-08 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 0 |
| 2021-04-07 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 0 |
| 2021-04-06 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 0 |
| 2021-04-05 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 0 |
| 2021-04-01 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 0 |
| 2021-03-31 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 0 |
| 2021-03-30 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 0 |
| 2021-03-29 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 0 |
| 2021-03-26 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 0 |
| 2021-03-25 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 0 |
| 2021-03-24 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 0 |
| 2021-03-23 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 0 |
| 2021-03-22 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 0 |
| 2021-03-19 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 0 |
| 2021-03-18 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 0 |
| 2021-03-17 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 0 |
| 2021-03-16 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 0 |
| 2021-03-15 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 0 |
| 2021-03-12 | $81.89 | $81.89 | $81.89 | $81.89 | $71.84 | 1,706 |
| 2021-03-11 | $83.00 | $83.00 | $83.00 | $83.00 | $72.81 | 0 |
| 2021-03-10 | $83.00 | $83.00 | $83.00 | $83.00 | $72.81 | 0 |
| 2021-03-09 | $83.00 | $83.00 | $83.00 | $83.00 | $72.81 | 0 |
| 2021-03-08 | $83.00 | $83.00 | $83.00 | $83.00 | $72.81 | 0 |
| 2021-03-05 | $83.00 | $83.00 | $83.00 | $83.00 | $72.81 | 0 |
| 2021-03-04 | $83.00 | $83.00 | $83.00 | $83.00 | $72.81 | 25 |
| 2021-03-03 | $83.00 | $83.00 | $83.00 | $83.00 | $72.81 | 0 |
| 2021-03-02 | $83.00 | $83.00 | $83.00 | $83.00 | $72.81 | 0 |
| 2021-03-01 | $83.00 | $83.00 | $83.00 | $83.00 | $72.81 | 0 |
| 2021-02-26 | $83.00 | $83.00 | $83.00 | $83.00 | $72.81 | 0 |
| 2021-02-25 | $83.00 | $83.00 | $83.00 | $83.00 | $72.81 | 88 |
| 2021-02-24 | $83.00 | $83.00 | $83.00 | $83.00 | $72.81 | 59 |
| 2021-02-23 | $83.00 | $83.00 | $83.00 | $83.00 | $72.81 | 0 |
| 2021-02-22 | $83.00 | $83.00 | $83.00 | $83.00 | $72.81 | 109 |
| 2021-02-19 | $83.00 | $83.00 | $83.00 | $83.00 | $72.81 | 0 |
| 2021-02-18 | $83.00 | $83.00 | $83.00 | $83.00 | $72.81 | 0 |
| 2021-02-17 | $83.00 | $83.00 | $83.00 | $83.00 | $72.81 | 109 |
| 2021-02-16 | $82.20 | $82.20 | $82.20 | $82.20 | $72.11 | 410 |
| 2021-02-12 | $79.90 | $79.90 | $79.90 | $79.90 | $70.09 | 1 |
| 2021-02-11 | $79.90 | $79.90 | $79.90 | $79.90 | $70.09 | 0 |
| 2021-02-10 | $76.49 | $76.49 | $76.49 | $76.49 | $67.10 | 15 |
| 2021-02-09 | $76.49 | $76.49 | $76.49 | $76.49 | $67.10 | 2,000 |
| 2021-02-08 | $76.49 | $76.49 | $76.49 | $76.49 | $67.10 | 0 |
| 2021-02-05 | $76.49 | $76.49 | $76.49 | $76.49 | $67.10 | 2,000 |
| 2021-02-04 | $76.49 | $76.49 | $76.49 | $76.49 | $67.10 | 0 |
| 2021-02-03 | $76.49 | $76.49 | $76.49 | $76.49 | $67.10 | 0 |
| 2021-02-02 | $76.49 | $76.49 | $76.49 | $76.49 | $67.10 | 0 |
| 2021-02-01 | $76.49 | $76.49 | $76.49 | $76.49 | $67.10 | 0 |
| 2021-01-29 | $76.49 | $76.49 | $76.49 | $76.49 | $67.10 | 0 |
| 2021-01-28 | $76.49 | $76.49 | $76.49 | $76.49 | $67.10 | 0 |
| 2021-01-27 | $76.49 | $76.49 | $76.49 | $76.49 | $67.10 | 0 |
| 2021-01-26 | $76.49 | $76.49 | $76.49 | $76.49 | $67.10 | 0 |
| 2021-01-25 | $76.49 | $76.49 | $76.49 | $76.49 | $67.10 | 0 |
| 2021-01-22 | $76.49 | $76.49 | $76.49 | $76.49 | $67.10 | 0 |
| 2021-01-21 | $76.49 | $76.49 | $76.49 | $76.49 | $67.10 | 0 |
| 2021-01-20 | $76.49 | $76.49 | $76.49 | $76.49 | $67.10 | 0 |
| 2021-01-19 | $76.49 | $76.49 | $76.49 | $76.49 | $67.10 | 25 |
| 2021-01-15 | $76.49 | $76.49 | $76.49 | $76.49 | $67.10 | 0 |
| 2021-01-14 | $76.49 | $76.49 | $76.49 | $76.49 | $67.10 | 0 |
| 2021-01-13 | $76.49 | $76.49 | $76.49 | $76.49 | $67.10 | 25 |
| 2021-01-12 | $73.76 | $73.76 | $73.76 | $73.76 | $64.70 | 402 |
| 2021-01-11 | $73.76 | $73.76 | $73.76 | $73.76 | $64.70 | 0 |
| 2021-01-08 | $73.76 | $73.76 | $73.76 | $73.76 | $64.70 | 0 |
| 2021-01-07 | $73.76 | $73.76 | $73.76 | $73.76 | $64.70 | 0 |
| 2021-01-06 | $73.76 | $73.76 | $73.76 | $73.76 | $64.70 | 0 |
| 2021-01-05 | $73.76 | $73.76 | $73.76 | $73.76 | $64.70 | 0 |
| 2021-01-04 | $73.76 | $73.76 | $73.76 | $73.76 | $64.70 | 0 |
| 2020-12-31 | $73.76 | $73.76 | $73.76 | $73.76 | $64.70 | 0 |
| 2020-12-30 | $73.76 | $73.76 | $73.76 | $73.76 | $64.70 | 0 |
| 2020-12-29 | $73.76 | $73.76 | $73.76 | $73.76 | $64.70 | 0 |
| 2020-12-28 | $73.76 | $73.76 | $73.76 | $73.76 | $64.70 | 0 |
| 2020-12-24 | $73.76 | $73.76 | $73.76 | $73.76 | $64.70 | 0 |
| 2020-12-23 | $73.76 | $73.76 | $73.76 | $73.76 | $64.70 | 402 |
| 2020-12-22 | $73.76 | $73.76 | $73.76 | $73.76 | $64.70 | 0 |
| 2020-12-21 | $73.76 | $73.76 | $73.76 | $73.76 | $64.70 | 0 |
| 2020-12-18 | $73.76 | $73.76 | $73.76 | $73.76 | $64.70 | 0 |
| 2020-12-17 | $73.76 | $73.76 | $73.76 | $73.76 | $64.70 | 0 |
| 2020-12-16 | $72.65 | $72.65 | $72.65 | $72.65 | $63.73 | 248 |
| 2020-12-15 | $72.65 | $72.65 | $72.65 | $72.65 | $63.73 | 0 |
| 2020-12-14 | $72.65 | $72.65 | $72.65 | $72.65 | $63.73 | 0 |
| 2020-12-11 | $72.65 | $72.65 | $72.65 | $72.65 | $63.73 | 248 |
| 2020-12-10 | $74.65 | $74.65 | $74.65 | $74.65 | $65.48 | 0 |
| 2020-12-09 | $74.65 | $74.65 | $74.65 | $74.65 | $65.48 | 0 |
| 2020-12-08 | $74.65 | $74.65 | $74.65 | $74.65 | $65.48 | 0 |
| 2020-12-07 | $74.65 | $74.65 | $74.65 | $74.65 | $65.48 | 0 |
| 2020-12-04 | $74.65 | $74.65 | $74.65 | $74.65 | $65.48 | 0 |
| 2020-12-03 | $74.65 | $74.65 | $74.65 | $74.65 | $65.48 | 0 |
| 2020-12-02 | $74.65 | $74.65 | $74.65 | $74.65 | $65.48 | 0 |
| 2020-12-01 | $74.65 | $74.65 | $74.65 | $74.65 | $65.48 | 0 |
| 2020-11-30 | $74.65 | $74.65 | $74.65 | $74.65 | $65.48 | 0 |
| 2020-11-27 | $74.65 | $74.65 | $74.65 | $74.65 | $65.48 | 0 |
| 2020-11-25 | $74.65 | $74.65 | $74.65 | $74.65 | $65.48 | 184 |
| 2020-11-24 | $76.50 | $76.50 | $76.50 | $76.50 | $67.11 | 0 |
| 2020-11-23 | $76.50 | $76.50 | $76.50 | $76.50 | $67.11 | 0 |
| 2020-11-20 | $76.50 | $76.50 | $76.50 | $76.50 | $67.11 | 0 |
| 2020-11-19 | $76.50 | $76.50 | $76.50 | $76.50 | $67.11 | 0 |
| 2020-11-18 | $76.50 | $76.50 | $76.50 | $76.50 | $67.11 | 0 |
| 2020-11-17 | $76.50 | $76.50 | $76.50 | $76.50 | $66.51 | 100 |
| 2020-11-16 | $67.00 | $67.00 | $67.00 | $67.00 | $58.25 | 0 |
| 2020-11-13 | $67.00 | $67.00 | $67.00 | $67.00 | $58.25 | 0 |
| 2020-11-12 | $67.00 | $67.00 | $67.00 | $67.00 | $58.25 | 0 |
| 2020-11-11 | $67.00 | $67.00 | $67.00 | $67.00 | $58.25 | 107 |
| 2020-11-10 | $67.00 | $67.00 | $67.00 | $67.00 | $58.25 | 0 |
| 2020-11-09 | $67.00 | $67.00 | $67.00 | $67.00 | $58.25 | 0 |
| 2020-11-06 | $67.00 | $67.00 | $67.00 | $67.00 | $58.25 | 0 |
| 2020-11-05 | $67.00 | $67.00 | $67.00 | $67.00 | $58.25 | 0 |
| 2020-11-04 | $67.00 | $67.00 | $67.00 | $67.00 | $58.25 | 0 |
| 2020-11-03 | $67.00 | $67.00 | $67.00 | $67.00 | $58.25 | 0 |
| 2020-11-02 | $67.00 | $67.00 | $67.00 | $67.00 | $58.25 | 7 |
| 2020-10-30 | $67.00 | $67.00 | $67.00 | $67.00 | $58.25 | 0 |
| 2020-10-29 | $67.00 | $67.00 | $67.00 | $67.00 | $58.25 | 0 |
| 2020-10-28 | $67.00 | $67.00 | $67.00 | $67.00 | $58.25 | 0 |
| 2020-10-27 | $67.00 | $67.00 | $67.00 | $67.00 | $58.25 | 1 |
| 2020-10-26 | $67.00 | $67.00 | $67.00 | $67.00 | $58.25 | 0 |
| 2020-10-23 | $67.00 | $67.00 | $67.00 | $67.00 | $58.25 | 10 |
| 2020-10-22 | $67.00 | $67.00 | $67.00 | $67.00 | $58.25 | 20 |
| 2020-10-21 | $67.00 | $67.00 | $67.00 | $67.00 | $58.25 | 150 |
| 2020-10-20 | $70.73 | $70.73 | $70.73 | $70.73 | $61.49 | 0 |
| 2020-10-19 | $70.73 | $70.73 | $70.73 | $70.73 | $61.49 | 0 |
| 2020-10-16 | $70.73 | $70.73 | $70.73 | $70.73 | $61.49 | 0 |
| 2020-10-15 | $70.73 | $70.73 | $70.73 | $70.73 | $61.49 | 0 |
| 2020-10-14 | $70.73 | $70.73 | $70.73 | $70.73 | $61.49 | 0 |
| 2020-10-13 | $70.73 | $70.73 | $70.73 | $70.73 | $61.49 | 184 |
| 2020-10-12 | $70.48 | $70.48 | $70.48 | $70.48 | $61.27 | 0 |
| 2020-10-09 | $70.48 | $70.48 | $70.48 | $70.48 | $61.27 | 0 |
| 2020-10-08 | $70.48 | $70.48 | $70.48 | $70.48 | $61.27 | 0 |
| 2020-10-07 | $70.48 | $70.48 | $70.48 | $70.48 | $61.27 | 1,664 |
| 2020-10-06 | $78.00 | $78.00 | $78.00 | $78.00 | $67.81 | 0 |
| 2020-10-05 | $78.00 | $78.00 | $78.00 | $78.00 | $67.81 | 0 |
| 2020-10-02 | $78.00 | $78.00 | $78.00 | $78.00 | $67.81 | 0 |
| 2020-10-01 | $78.00 | $78.00 | $78.00 | $78.00 | $67.81 | 0 |
| 2020-09-30 | $78.00 | $78.00 | $78.00 | $78.00 | $67.81 | 0 |
| 2020-09-29 | $78.00 | $78.00 | $78.00 | $78.00 | $67.81 | 292 |
| 2020-09-28 | $81.77 | $81.77 | $81.77 | $81.77 | $71.09 | 0 |
| 2020-09-25 | $81.77 | $81.77 | $81.77 | $81.77 | $71.09 | 0 |
| 2020-09-24 | $81.77 | $81.77 | $81.77 | $81.77 | $71.09 | 0 |
| 2020-09-23 | $81.77 | $81.77 | $81.77 | $81.77 | $71.09 | 0 |
| 2020-09-22 | $81.77 | $81.77 | $81.77 | $81.77 | $71.09 | 0 |
| 2020-09-21 | $81.77 | $81.77 | $81.77 | $81.77 | $71.09 | 0 |
| 2020-09-18 | $81.77 | $81.77 | $81.77 | $81.77 | $71.09 | 0 |
| 2020-09-17 | $81.77 | $81.77 | $81.77 | $81.77 | $71.09 | 0 |
| 2020-09-16 | $81.77 | $81.77 | $81.77 | $81.77 | $71.09 | 0 |
| 2020-09-15 | $81.77 | $81.77 | $81.77 | $81.77 | $71.09 | 0 |
| 2020-09-14 | $81.77 | $81.77 | $81.77 | $81.77 | $71.09 | 956 |
| 2020-09-11 | $91.85 | $91.85 | $91.85 | $91.85 | $79.85 | 0 |
| 2020-09-10 | $91.85 | $91.85 | $91.85 | $91.85 | $79.85 | 0 |
| 2020-09-09 | $91.85 | $91.85 | $91.85 | $91.85 | $79.85 | 0 |
| 2020-09-08 | $91.85 | $91.85 | $91.85 | $91.85 | $79.85 | 0 |
| 2020-09-04 | $91.85 | $91.85 | $91.85 | $91.85 | $79.85 | 0 |
| 2020-09-03 | $91.85 | $91.85 | $91.85 | $91.85 | $79.85 | 0 |
| 2020-09-02 | $91.85 | $91.85 | $91.85 | $91.85 | $79.85 | 0 |
| 2020-09-01 | $91.85 | $91.85 | $91.85 | $91.85 | $79.85 | 0 |
| 2020-08-31 | $91.85 | $91.85 | $91.85 | $91.85 | $79.85 | 0 |
| 2020-08-28 | $91.85 | $91.85 | $91.85 | $91.85 | $79.85 | 0 |
| 2020-08-27 | $91.85 | $91.85 | $91.85 | $91.85 | $79.85 | 0 |
| 2020-08-26 | $91.85 | $91.85 | $91.85 | $91.85 | $79.85 | 0 |
| 2020-08-25 | $91.85 | $91.85 | $91.85 | $91.85 | $79.85 | 0 |
| 2020-08-24 | $91.85 | $91.85 | $91.85 | $91.85 | $79.85 | 0 |
| 2020-08-21 | $91.85 | $91.85 | $91.85 | $91.85 | $79.85 | 0 |
| 2020-08-20 | $91.85 | $91.85 | $91.85 | $91.85 | $79.85 | 0 |
| 2020-08-19 | $91.85 | $91.85 | $91.85 | $91.85 | $79.85 | 0 |
| 2020-08-18 | $91.85 | $91.85 | $91.85 | $91.85 | $79.85 | 0 |
| 2020-08-17 | $91.85 | $91.85 | $91.85 | $91.85 | $79.85 | 0 |
| 2020-08-14 | $91.85 | $91.85 | $91.85 | $91.85 | $79.85 | 1,057 |
| 2020-08-13 | $86.64 | $86.64 | $86.64 | $86.64 | $75.32 | 0 |
| 2020-08-12 | $86.64 | $86.64 | $86.64 | $86.64 | $75.32 | 0 |
| 2020-08-11 | $86.64 | $86.64 | $86.64 | $86.64 | $75.32 | 0 |
| 2020-08-10 | $86.64 | $86.64 | $86.64 | $86.64 | $75.32 | 0 |
| 2020-08-07 | $86.64 | $86.64 | $86.64 | $86.64 | $75.32 | 0 |
| 2020-08-06 | $86.64 | $86.64 | $86.64 | $86.64 | $75.32 | 0 |
| 2020-08-05 | $86.64 | $86.64 | $86.64 | $86.64 | $75.32 | 0 |
| 2020-08-04 | $86.64 | $86.64 | $86.64 | $86.64 | $75.32 | 0 |
| 2020-08-03 | $86.64 | $86.64 | $86.64 | $86.64 | $75.32 | 0 |
| 2020-07-31 | $86.64 | $86.64 | $86.64 | $86.64 | $75.32 | 0 |
| 2020-07-30 | $86.64 | $86.64 | $86.64 | $86.64 | $75.32 | 0 |
| 2020-07-29 | $86.64 | $86.64 | $86.64 | $86.64 | $75.32 | 0 |
| 2020-07-28 | $86.64 | $86.64 | $86.64 | $86.64 | $75.32 | 0 |
| 2020-07-27 | $86.64 | $86.64 | $86.64 | $86.64 | $75.32 | 0 |
| 2020-07-24 | $86.64 | $86.64 | $86.64 | $86.64 | $75.32 | 0 |
| 2020-07-23 | $86.64 | $86.64 | $86.64 | $86.64 | $75.32 | 1 |
| 2020-07-22 | $86.64 | $86.64 | $86.64 | $86.64 | $75.32 | 0 |
| 2020-07-16 | $86.64 | $86.64 | $86.64 | $86.64 | $75.32 | 1 |
| 2020-07-15 | $86.64 | $86.64 | $86.64 | $86.64 | $75.32 | 32 |
| 2020-07-13 | $86.64 | $86.64 | $86.64 | $86.64 | $75.32 | 3,414 |
| 2020-06-16 | $86.64 | $86.64 | $86.64 | $86.64 | $75.32 | 517 |
| 2020-06-10 | $83.32 | $83.32 | $83.32 | $83.32 | $72.43 | 1 |
| 2020-05-29 | $83.32 | $83.32 | $83.32 | $83.32 | $72.43 | 1,000 |
| 2020-05-12 | $73.16 | $73.16 | $73.16 | $73.16 | $63.61 | 878 |
| 2020-05-07 | $71.50 | $71.50 | $71.50 | $71.50 | $62.16 | 142 |
| 2020-05-06 | $67.00 | $67.00 | $67.00 | $67.00 | $58.25 | 146 |
| 2020-04-23 | $67.00 | $67.00 | $67.00 | $67.00 | $58.25 | 224 |
| 2020-04-20 | $69.36 | $69.36 | $69.36 | $69.36 | $60.30 | 167 |
| 2020-04-09 | $61.10 | $61.10 | $61.10 | $61.10 | $53.12 | 172 |
| 2020-04-06 | $61.10 | $61.10 | $61.10 | $61.10 | $53.12 | 149 |
| 2020-04-03 | $61.21 | $61.21 | $61.21 | $61.21 | $53.21 | 88 |
| 2020-04-02 | $61.21 | $61.21 | $61.21 | $61.21 | $53.21 | 124 |
| 2020-04-01 | $59.73 | $59.73 | $59.73 | $59.73 | $51.93 | 956 |
| 2020-03-30 | $59.60 | $59.60 | $59.60 | $59.60 | $51.82 | 80 |
| 2020-03-27 | $59.60 | $59.60 | $59.60 | $59.60 | $51.82 | 1,180 |
| 2020-03-26 | $63.57 | $63.57 | $63.57 | $63.57 | $55.27 | 11,721 |
| 2020-03-25 | $56.30 | $56.30 | $56.30 | $56.30 | $48.95 | 448 |
| 2020-03-24 | $58.09 | $58.09 | $58.09 | $58.09 | $50.50 | 213 |
| 2020-03-23 | $50.03 | $50.03 | $50.03 | $50.03 | $43.50 | 117 |
| 2020-03-20 | $49.00 | $49.00 | $49.00 | $49.00 | $42.60 | 40 |
| 2020-03-18 | $49.00 | $49.00 | $49.00 | $49.00 | $42.60 | 2,004 |
| 2020-03-17 | $50.43 | $50.43 | $49.00 | $49.00 | $42.60 | 1,250 |
| 2020-03-13 | $52.93 | $52.93 | $52.93 | $52.93 | $46.01 | 1,150 |
| 2020-03-06 | $70.50 | $70.50 | $70.50 | $70.50 | $61.29 | 214 |
| 2020-03-04 | $73.00 | $73.00 | $73.00 | $73.00 | $63.46 | 82 |
| 2020-03-03 | $73.00 | $73.00 | $73.00 | $73.00 | $63.46 | 250 |
| 2020-02-28 | $72.82 | $72.82 | $72.82 | $72.82 | $63.30 | 1,892 |
| 2020-02-27 | $72.82 | $72.82 | $72.82 | $72.82 | $63.30 | 691 |
| 2020-02-26 | $74.84 | $74.84 | $74.84 | $74.84 | $65.06 | 501 |
| 2020-02-21 | $81.89 | $81.89 | $81.89 | $81.89 | $71.19 | 345 |
| 2020-02-20 | $81.51 | $81.51 | $81.51 | $81.51 | $70.86 | 473 |
| 2020-02-13 | $86.33 | $86.33 | $86.33 | $86.33 | $75.06 | 731 |
| 2020-02-07 | $86.33 | $86.33 | $86.33 | $86.33 | $75.06 | 18 |
| 2020-02-06 | $86.33 | $86.33 | $86.33 | $86.33 | $75.06 | 1,640 |
| 2020-01-15 | $86.33 | $86.33 | $86.33 | $86.33 | $75.06 | 24 |
| 2020-01-13 | $86.33 | $86.33 | $86.33 | $86.33 | $75.06 | 87 |
| 2020-01-09 | $86.33 | $86.33 | $86.33 | $86.33 | $75.06 | 213 |
| 2020-01-07 | $86.40 | $86.40 | $86.40 | $86.40 | $75.11 | 45 |
| 2019-12-17 | $86.40 | $86.40 | $86.40 | $86.40 | $75.11 | 500 |
| 2019-11-22 | $88.79 | $88.79 | $88.79 | $88.79 | $77.19 | 40 |
| 2019-10-23 | $90.07 | $90.07 | $90.07 | $90.07 | $78.30 | 638 |
| 2019-10-15 | $86.85 | $86.85 | $86.85 | $86.85 | $75.51 | 175 |
| 2019-09-19 | $90.30 | $90.30 | $90.30 | $90.30 | $78.51 | 17 |
| 2019-09-13 | $90.30 | $90.30 | $90.30 | $90.30 | $78.51 | 450 |
| 2019-08-30 | $89.09 | $89.09 | $89.09 | $89.09 | $77.46 | 60 |
| 2019-07-05 | $87.53 | $87.53 | $87.53 | $87.53 | $76.10 | 0 |
| 2019-07-03 | $89.09 | $89.09 | $89.09 | $89.09 | $77.46 | 3,833 |
| 2019-06-27 | $87.53 | $87.53 | $87.53 | $87.53 | $76.10 | 51 |
| 2019-06-05 | $87.53 | $87.53 | $87.53 | $87.53 | $76.10 | 1,405 |
| 2019-06-04 | $87.14 | $87.14 | $87.14 | $87.14 | $75.76 | 4 |
| 2019-05-29 | $87.14 | $87.14 | $87.14 | $87.14 | $75.76 | 107 |
| 2019-05-24 | $87.14 | $87.14 | $87.14 | $87.14 | $75.76 | 0 |
| 2019-05-23 | $88.35 | $88.35 | $88.35 | $88.35 | $76.81 | 4 |
| 2019-05-17 | $88.35 | $88.35 | $88.35 | $88.35 | $76.81 | 1,964 |
| 2019-05-13 | $88.05 | $88.05 | $88.05 | $88.05 | $76.55 | 40 |
| 2019-05-08 | $88.05 | $88.05 | $88.05 | $88.05 | $76.55 | 2 |
| 2019-04-29 | $88.05 | $88.05 | $88.05 | $88.05 | $76.55 | 170 |
| 2019-04-23 | $90.75 | $90.75 | $90.75 | $90.75 | $78.90 | 570 |
| 2019-04-04 | $87.15 | $87.15 | $87.15 | $87.15 | $75.77 | 41 |
| 2019-03-27 | $87.15 | $87.15 | $87.15 | $87.15 | $75.77 | 306 |
| 2019-02-26 | $86.72 | $86.72 | $86.72 | $86.72 | $75.39 | 275 |
| 2019-02-19 | $82.55 | $82.55 | $82.55 | $82.55 | $71.76 | 181 |
| 2019-02-04 | $82.55 | $82.55 | $82.55 | $82.55 | $71.76 | 2 |
| 2019-01-29 | $82.55 | $82.55 | $82.55 | $82.55 | $71.76 | 410 |
| 2019-01-15 | $75.04 | $75.04 | $75.04 | $75.04 | $65.24 | 654 |
| 2019-01-03 | $75.04 | $75.04 | $75.04 | $75.04 | $65.24 | 623 |
| 2019-01-02 | $73.64 | $73.64 | $73.64 | $73.64 | $64.02 | 2,055 |
| 2018-12-27 | $73.64 | $73.64 | $73.64 | $73.64 | $64.02 | 278 |
| 2018-12-17 | $74.38 | $74.38 | $74.38 | $74.38 | $64.66 | 168 |
| 2018-12-14 | $76.34 | $76.34 | $76.34 | $76.34 | $66.37 | 703 |
| 2018-12-12 | $76.34 | $76.34 | $76.34 | $76.34 | $66.37 | 20 |
| 2018-12-04 | $76.34 | $76.34 | $76.34 | $76.34 | $66.37 | 5,385 |
| 2018-11-28 | $75.01 | $75.01 | $75.01 | $75.01 | $65.21 | 203 |
| 2018-11-19 | $74.05 | $74.05 | $74.05 | $74.05 | $64.38 | 297 |
| 2018-11-07 | $83.76 | $83.76 | $83.76 | $83.76 | $72.82 | 823 |
| 2018-11-05 | $81.40 | $81.40 | $81.40 | $81.40 | $70.77 | 49 |
| 2018-11-02 | $81.40 | $81.40 | $81.40 | $81.40 | $70.77 | 18 |
| 2018-10-29 | $81.40 | $81.40 | $81.40 | $81.40 | $70.77 | 171 |
| 2018-10-22 | $92.60 | $92.60 | $92.60 | $92.60 | $80.50 | 51 |
| 2018-10-18 | $92.60 | $92.60 | $92.60 | $92.60 | $80.50 | 35 |
| 2018-10-12 | $92.60 | $92.60 | $92.60 | $92.60 | $80.50 | 1,000 |
| 2018-10-04 | $92.60 | $92.60 | $92.60 | $92.60 | $80.50 | 39 |
| 2018-10-01 | $92.60 | $92.60 | $92.60 | $92.60 | $80.50 | 148 |
| 2018-09-27 | $91.40 | $91.40 | $91.40 | $91.40 | $79.46 | 550 |
| 2018-09-26 | $95.54 | $95.54 | $95.54 | $95.54 | $83.06 | 136 |
| 2018-08-29 | $93.42 | $93.42 | $93.42 | $93.42 | $81.22 | 62 |
| 2018-07-27 | $93.42 | $93.42 | $93.42 | $93.42 | $81.22 | 80 |
| 2018-07-25 | $93.42 | $93.42 | $93.42 | $93.42 | $81.22 | 465 |
| 2018-07-02 | $89.25 | $89.25 | $89.25 | $89.25 | $77.59 | 576 |
| 2018-06-27 | $89.36 | $89.36 | $89.36 | $89.36 | $77.69 | 41 |
| 2018-06-21 | $89.36 | $89.36 | $89.36 | $89.36 | $77.69 | 175 |
| 2018-06-01 | $92.24 | $92.24 | $92.24 | $92.24 | $80.19 | 97 |
| 2018-05-30 | $92.24 | $92.24 | $92.24 | $92.24 | $80.19 | 203 |
| 2018-05-18 | $93.35 | $93.35 | $93.35 | $93.35 | $81.15 | 102 |
| 2018-05-02 | $93.35 | $93.35 | $93.35 | $93.35 | $81.15 | 44 |
| 2018-05-01 | $93.35 | $93.35 | $93.35 | $93.35 | $81.15 | 19 |
| 2018-04-26 | $93.35 | $93.35 | $93.35 | $93.35 | $81.15 | 2,077 |
| 2018-04-19 | $92.86 | $92.86 | $92.86 | $92.86 | $80.73 | 1,000 |
| 2018-04-10 | $92.86 | $92.86 | $92.86 | $92.86 | $80.73 | 31 |
| 2018-04-04 | $92.86 | $92.86 | $92.86 | $92.86 | $80.73 | 84 |
| 2018-04-03 | $92.86 | $92.86 | $92.86 | $92.86 | $80.73 | 133 |
| 2018-03-29 | $95.69 | $95.69 | $95.69 | $95.69 | $83.19 | 61 |
| 2018-03-28 | $95.69 | $95.69 | $95.69 | $95.69 | $83.19 | 265 |
| 2018-03-16 | $95.69 | $95.69 | $95.69 | $95.69 | $83.19 | 7,087 |
| 2018-03-01 | $94.18 | $94.18 | $94.18 | $94.18 | $81.88 | 48 |
| 2018-02-27 | $94.18 | $94.18 | $94.18 | $94.18 | $81.88 | 184 |
| 2018-02-15 | $102.50 | $102.50 | $102.50 | $102.50 | $89.11 | 221 |
| 2018-02-07 | $102.50 | $102.50 | $102.50 | $102.50 | $89.11 | 250 |
| 2018-02-02 | $102.50 | $102.50 | $102.50 | $102.50 | $89.11 | 121 |
| 2018-02-01 | $107.63 | $107.63 | $107.63 | $107.63 | $93.57 | 285 |
| 2018-01-30 | $105.74 | $105.74 | $105.74 | $105.74 | $91.93 | 42 |
| 2018-01-29 | $105.74 | $105.74 | $105.74 | $105.74 | $91.93 | 4,127 |
| 2018-01-26 | $103.17 | $103.17 | $103.17 | $103.17 | $89.69 | 250 |
| 2018-01-12 | $103.17 | $103.17 | $103.17 | $103.17 | $89.69 | 4,494 |
| 2018-01-02 | $103.17 | $103.17 | $103.17 | $103.17 | $89.69 | 198 |
| 2017-12-28 | $95.37 | $95.37 | $95.37 | $95.37 | $82.91 | 70 |
| 2017-12-27 | $95.37 | $95.37 | $95.37 | $95.37 | $82.91 | 1,000 |
| 2017-12-21 | $95.37 | $95.37 | $95.37 | $95.37 | $82.91 | 61 |
| 2017-12-01 | $95.37 | $95.37 | $95.37 | $95.37 | $82.91 | 47 |
| 2017-11-28 | $95.37 | $95.37 | $95.37 | $95.37 | $82.91 | 156 |
| 2017-11-14 | $95.85 | $95.85 | $95.85 | $95.85 | $83.33 | 2,000 |
| 2017-11-06 | $95.85 | $95.85 | $95.85 | $95.85 | $83.33 | 325 |
| 2017-11-01 | $96.64 | $96.64 | $96.64 | $96.64 | $84.02 | 635 |
| 2017-10-19 | $94.45 | $94.45 | $94.45 | $94.45 | $82.11 | 150 |
| 2017-10-11 | $95.03 | $95.03 | $95.03 | $95.03 | $82.62 | 3 |
| 2017-10-02 | $95.03 | $95.03 | $95.03 | $95.03 | $82.62 | 314 |
| 2017-09-26 | $95.03 | $95.03 | $95.03 | $95.03 | $82.62 | 159 |
DCC Plc (DCCPF) News Headlines
Recent DCC Plc (DCCPF) News
Similar Companies to DCC Plc (DCCPF) 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 | -- | -- | -- |