DNB Bank ASA (DNBBF) Exchange: PINK
Data as of May 2, 2025
$23.60 ($-0.46) -1.93%
DNB Bank ASA - Daily Information
Click for more stock information on DNB Bank ASA.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $23.48 |
| Previous Close | $23.60 |
| High | $24.23 |
| Low | $23.48 |
| Adjusted Open | $23.48 |
| Previous Adjusted Close | $23.60 |
| Adjusted High | $24.23 |
| Adjusted Low | $23.48 |
About DNB Bank ASA (DNBBF)
DNB Bank ASA
Invest in DNB Bank ASA (DNBBF)
Historical Stock Data for DNB Bank ASA (DNBBF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $23.48 | $24.23 | $23.48 | $23.60 | $23.60 | 1,663 |
| 2025-04-10 | $24.47 | $24.47 | $22.76 | $24.06 | $24.06 | 2,782 |
| 2025-04-09 | $23.28 | $24.07 | $21.55 | $21.55 | $21.55 | 7,343 |
| 2025-04-08 | $22.28 | $23.90 | $21.72 | $21.72 | $21.72 | 6,196 |
| 2025-04-07 | $23.40 | $23.40 | $21.71 | $23.40 | $23.40 | 1,728 |
| 2025-04-04 | $22.91 | $25.77 | $22.48 | $22.48 | $22.48 | 1,942 |
| 2025-04-03 | $26.15 | $27.35 | $25.24 | $25.24 | $25.24 | 3,544 |
| 2025-04-02 | $26.28 | $26.37 | $26.28 | $26.37 | $26.37 | 690 |
| 2025-04-01 | $26.46 | $26.46 | $26.22 | $26.26 | $26.26 | 938 |
| 2025-03-31 | $26.46 | $26.46 | $26.37 | $26.37 | $26.37 | 2,938 |
| 2025-03-28 | $27.72 | $27.72 | $26.36 | $26.36 | $26.36 | 3,019 |
| 2025-03-27 | $26.74 | $27.69 | $26.53 | $27.69 | $27.69 | 1,601 |
| 2025-03-26 | $26.53 | $27.86 | $26.39 | $26.39 | $26.39 | 488 |
| 2025-03-25 | $27.61 | $27.95 | $26.33 | $27.02 | $27.02 | 5,836 |
| 2025-03-24 | $27.05 | $27.05 | $25.87 | $25.87 | $25.87 | 922 |
| 2025-03-21 | $27.01 | $27.02 | $25.64 | $25.79 | $25.79 | 1,731 |
| 2025-03-20 | $25.67 | $26.83 | $25.67 | $25.92 | $25.92 | 1,374 |
| 2025-03-19 | $26.63 | $27.09 | $26.16 | $26.16 | $26.16 | 5,753 |
| 2025-03-18 | $26.06 | $27.02 | $26.06 | $27.01 | $27.01 | 1,259 |
| 2025-03-17 | $25.73 | $26.72 | $25.65 | $26.50 | $26.50 | 1,089 |
| 2025-03-14 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 1,379 |
| 2025-03-13 | $25.63 | $25.63 | $24.86 | $25.01 | $25.01 | 1,199 |
| 2025-03-12 | $24.94 | $24.94 | $24.32 | $24.36 | $24.36 | 11,486 |
| 2025-03-11 | $25.75 | $25.93 | $24.66 | $25.93 | $25.93 | 7,573 |
| 2025-03-10 | $25.50 | $25.50 | $24.47 | $24.51 | $24.51 | 518 |
| 2025-03-07 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 2,240 |
| 2025-03-06 | $25.27 | $25.27 | $24.69 | $24.69 | $24.69 | 435 |
| 2025-03-05 | $23.59 | $24.88 | $23.51 | $24.88 | $24.88 | 1,045,754 |
| 2025-03-04 | $22.96 | $23.78 | $22.96 | $23.09 | $23.09 | 673 |
| 2025-03-03 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 354 |
| 2025-02-28 | $23.74 | $23.74 | $23.73 | $23.73 | $23.73 | 2,944 |
| 2025-02-27 | $23.82 | $23.82 | $22.99 | $23.44 | $23.44 | 11,510 |
| 2025-02-26 | $23.60 | $24.00 | $23.47 | $23.47 | $23.47 | 6,632 |
| 2025-02-25 | $24.55 | $24.55 | $23.03 | $23.67 | $23.67 | 3,535 |
| 2025-02-24 | $23.33 | $23.64 | $22.83 | $23.31 | $23.31 | 3,766 |
| 2025-02-21 | $22.76 | $23.37 | $22.61 | $23.37 | $23.37 | 10,815 |
| 2025-02-20 | $22.39 | $23.54 | $22.27 | $22.89 | $22.89 | 2,913 |
| 2025-02-19 | $22.30 | $23.57 | $22.30 | $22.41 | $22.41 | 2,275 |
| 2025-02-18 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 254 |
| 2025-02-14 | $21.56 | $22.69 | $21.55 | $21.55 | $21.55 | 340,456 |
| 2025-02-13 | $22.33 | $22.33 | $21.31 | $21.38 | $21.38 | 535,376 |
| 2025-02-12 | $21.06 | $21.21 | $21.06 | $21.11 | $21.11 | 771,460 |
| 2025-02-11 | $22.64 | $22.64 | $21.07 | $21.29 | $21.29 | 46,506 |
| 2025-02-10 | $22.58 | $22.59 | $21.43 | $21.45 | $21.45 | 3,046 |
| 2025-02-07 | $21.34 | $22.51 | $21.29 | $21.29 | $21.29 | 3,173 |
| 2025-02-06 | $21.69 | $22.41 | $21.02 | $21.02 | $21.02 | 7,224 |
| 2025-02-05 | $22.74 | $22.74 | $21.69 | $21.69 | $21.69 | 2,731 |
| 2025-02-04 | $21.14 | $22.43 | $21.14 | $22.42 | $22.42 | 2,005 |
| 2025-02-03 | $21.93 | $21.94 | $20.83 | $20.94 | $20.94 | 5,026 |
| 2025-01-31 | $22.09 | $22.10 | $21.38 | $22.07 | $22.07 | 3,045 |
| 2025-01-30 | $22.70 | $22.70 | $21.63 | $21.65 | $21.65 | 2,378 |
| 2025-01-29 | $21.61 | $22.37 | $21.61 | $22.37 | $22.37 | 4,598 |
| 2025-01-28 | $21.63 | $22.67 | $21.62 | $22.66 | $22.66 | 2,695 |
| 2025-01-27 | $21.92 | $21.94 | $21.18 | $21.94 | $21.94 | 4,343 |
| 2025-01-24 | $21.68 | $21.78 | $21.45 | $21.46 | $21.46 | 3,221 |
| 2025-01-23 | $21.55 | $21.75 | $21.25 | $21.25 | $21.25 | 3,620 |
| 2025-01-22 | $21.42 | $21.52 | $21.04 | $21.42 | $21.42 | 4,104 |
| 2025-01-21 | $21.21 | $21.21 | $20.81 | $20.81 | $20.81 | 15,857 |
| 2025-01-17 | $21.00 | $21.10 | $20.75 | $20.75 | $20.75 | 1,808 |
| 2025-01-16 | $21.09 | $21.09 | $20.56 | $20.56 | $20.56 | 7,851 |
| 2025-01-15 | $20.55 | $21.24 | $20.55 | $20.83 | $20.83 | 1,604 |
| 2025-01-14 | $19.95 | $20.95 | $19.95 | $20.60 | $20.60 | 4,308 |
| 2025-01-13 | $20.55 | $20.58 | $19.93 | $19.93 | $19.93 | 12,506 |
| 2025-01-10 | $20.49 | $20.49 | $19.80 | $20.39 | $20.39 | 7,756 |
| 2025-01-08 | $19.88 | $19.88 | $19.84 | $19.84 | $19.84 | 669 |
| 2025-01-07 | $19.89 | $21.06 | $19.89 | $21.06 | $21.06 | 4,351 |
| 2025-01-06 | $21.09 | $21.09 | $20.04 | $20.04 | $20.04 | 3,488 |
| 2025-01-03 | $20.01 | $20.75 | $20.00 | $20.00 | $20.00 | 2,598 |
| 2025-01-02 | $19.96 | $20.66 | $19.96 | $20.02 | $20.02 | 1,561 |
| 2024-12-31 | $19.68 | $20.77 | $19.68 | $20.68 | $20.68 | 3,633 |
| 2024-12-30 | $19.88 | $20.39 | $19.48 | $20.00 | $20.00 | 6,909 |
| 2024-12-27 | $20.39 | $20.48 | $19.72 | $20.04 | $20.04 | 6,027 |
| 2024-12-26 | $19.63 | $20.36 | $19.63 | $20.36 | $20.36 | 1,693 |
| 2024-12-24 | $19.00 | $20.91 | $18.68 | $19.00 | $19.00 | 3,174 |
| 2024-12-23 | $20.25 | $20.36 | $19.54 | $20.14 | $20.14 | 7,822 |
| 2024-12-20 | $19.34 | $20.15 | $19.12 | $20.15 | $20.15 | 10,828 |
| 2024-12-19 | $19.72 | $20.35 | $19.51 | $19.51 | $19.51 | 8,919 |
| 2024-12-18 | $20.29 | $20.89 | $19.82 | $19.82 | $19.82 | 9,528 |
| 2024-12-17 | $20.31 | $20.93 | $20.31 | $20.31 | $20.31 | 3,380 |
| 2024-12-16 | $20.33 | $21.03 | $20.33 | $20.33 | $20.33 | 4,303 |
| 2024-12-13 | $20.59 | $21.38 | $20.56 | $21.34 | $21.34 | 19,913 |
| 2024-12-12 | $21.05 | $21.05 | $20.34 | $20.70 | $20.70 | 3,355 |
| 2024-12-11 | $20.33 | $21.02 | $20.33 | $20.33 | $20.33 | 3,785 |
| 2024-12-10 | $20.33 | $21.02 | $20.33 | $20.33 | $20.33 | 11,900 |
| 2024-12-09 | $21.01 | $21.01 | $20.21 | $20.33 | $20.33 | 7,076 |
| 2024-12-06 | $20.18 | $20.81 | $19.87 | $20.28 | $20.28 | 6,207 |
| 2024-12-05 | $21.53 | $21.55 | $20.88 | $20.88 | $20.88 | 5,001 |
| 2024-12-04 | $20.52 | $21.54 | $20.52 | $21.52 | $21.52 | 3,188 |
| 2024-12-03 | $21.46 | $21.46 | $20.72 | $20.74 | $20.74 | 4,851 |
| 2024-12-02 | $21.08 | $21.08 | $20.24 | $20.78 | $20.78 | 6,696 |
| 2024-11-29 | $21.32 | $21.34 | $20.74 | $21.34 | $21.34 | 5,881 |
| 2024-11-27 | $21.03 | $21.03 | $20.50 | $20.50 | $20.50 | 45,543 |
| 2024-11-26 | $20.34 | $21.04 | $20.30 | $20.30 | $20.30 | 18,016 |
| 2024-11-25 | $21.27 | $21.27 | $20.54 | $20.54 | $20.54 | 3,567 |
| 2024-11-22 | $20.42 | $21.18 | $20.42 | $20.42 | $20.42 | 2,890 |
| 2024-11-21 | $21.32 | $21.32 | $20.62 | $21.29 | $21.29 | 1,843 |
| 2024-11-20 | $20.50 | $21.15 | $20.46 | $20.46 | $20.46 | 4,198 |
| 2024-11-19 | $21.20 | $21.21 | $20.50 | $21.21 | $21.21 | 2,450 |
| 2024-11-18 | $20.44 | $21.20 | $20.44 | $20.44 | $20.44 | 2,993 |
| 2024-11-15 | $21.09 | $21.09 | $20.66 | $20.77 | $20.77 | 3,558 |
| 2024-11-14 | $20.26 | $20.96 | $20.25 | $20.96 | $20.96 | 1,623 |
| 2024-11-13 | $20.72 | $20.72 | $20.04 | $20.04 | $20.04 | 898 |
| 2024-11-12 | $21.22 | $21.22 | $20.40 | $20.40 | $20.40 | 1,382 |
| 2024-11-11 | $20.89 | $21.33 | $20.56 | $20.56 | $20.56 | 3,751 |
| 2024-11-08 | $21.26 | $21.27 | $20.55 | $20.55 | $20.55 | 2,856 |
| 2024-11-07 | $21.40 | $21.68 | $21.01 | $21.01 | $21.01 | 1,154 |
| 2024-11-06 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 553 |
| 2024-11-05 | $20.62 | $21.43 | $20.62 | $20.76 | $20.76 | 5,672 |
| 2024-11-04 | $21.41 | $21.68 | $20.72 | $21.60 | $21.60 | 1,655 |
| 2024-11-01 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 653 |
| 2024-10-31 | $20.36 | $21.00 | $20.27 | $20.27 | $20.27 | 5,425 |
| 2024-10-30 | $21.66 | $21.66 | $20.59 | $20.59 | $20.59 | 9,805 |
| 2024-10-29 | $21.36 | $21.65 | $20.65 | $20.79 | $20.79 | 2,164 |
| 2024-10-28 | $21.26 | $21.26 | $20.42 | $20.42 | $20.42 | 662 |
| 2024-10-25 | $20.87 | $21.53 | $20.86 | $21.53 | $21.53 | 2,953 |
| 2024-10-24 | $21.52 | $21.52 | $20.81 | $20.81 | $20.81 | 839 |
| 2024-10-23 | $21.47 | $21.52 | $20.75 | $20.78 | $20.78 | 17,501 |
| 2024-10-22 | $21.37 | $22.15 | $21.37 | $21.51 | $21.51 | 3,942 |
| 2024-10-21 | $20.18 | $21.00 | $20.17 | $21.00 | $21.00 | 1,797 |
| 2024-10-18 | $20.25 | $20.77 | $20.12 | $20.12 | $20.12 | 1,575 |
| 2024-10-17 | $20.97 | $21.00 | $20.18 | $20.18 | $20.18 | 957 |
| 2024-10-16 | $20.89 | $20.90 | $20.18 | $20.18 | $20.18 | 2,378 |
| 2024-10-15 | $20.20 | $21.07 | $20.19 | $21.07 | $21.07 | 1,414 |
| 2024-10-14 | $20.16 | $21.20 | $20.14 | $20.14 | $20.14 | 1,783 |
| 2024-10-11 | $20.91 | $21.22 | $20.15 | $21.22 | $21.22 | 1,598 |
| 2024-10-10 | $20.11 | $21.10 | $20.11 | $20.34 | $20.34 | 1,860 |
| 2024-10-09 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 598 |
| 2024-10-08 | $20.98 | $20.98 | $20.17 | $20.17 | $20.17 | 1,372 |
| 2024-10-07 | $20.13 | $20.84 | $20.13 | $20.84 | $20.84 | 5,454 |
| 2024-10-04 | $20.70 | $21.04 | $20.03 | $20.11 | $20.11 | 1,842 |
| 2024-10-03 | $20.70 | $21.03 | $20.03 | $21.03 | $21.03 | 1,176 |
| 2024-10-02 | $20.09 | $20.87 | $20.09 | $20.60 | $20.60 | 7,523 |
| 2024-10-01 | $20.73 | $20.87 | $19.78 | $20.87 | $20.87 | 6,460 |
| 2024-09-30 | $20.29 | $20.99 | $20.29 | $20.29 | $20.29 | 1,249 |
| 2024-09-27 | $21.07 | $21.07 | $20.38 | $20.49 | $20.49 | 1,778 |
| 2024-09-26 | $20.04 | $20.16 | $20.04 | $20.16 | $20.16 | 673 |
| 2024-09-25 | $20.17 | $20.70 | $20.02 | $20.67 | $20.67 | 2,116 |
| 2024-09-24 | $20.11 | $21.00 | $20.11 | $21.00 | $21.00 | 3,159 |
| 2024-09-23 | $21.02 | $21.02 | $20.08 | $20.08 | $20.08 | 671 |
| 2024-09-20 | $21.12 | $21.12 | $20.15 | $21.00 | $21.00 | 10,257 |
| 2024-09-19 | $21.33 | $21.33 | $21.17 | $21.18 | $21.18 | 907 |
| 2024-09-18 | $20.89 | $20.89 | $19.85 | $19.85 | $19.85 | 504 |
| 2024-09-17 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 560 |
| 2024-09-16 | $20.73 | $20.73 | $19.96 | $20.68 | $20.68 | 3,458 |
| 2024-09-13 | $19.76 | $20.68 | $19.72 | $20.21 | $20.21 | 18,659 |
| 2024-09-12 | $19.59 | $20.23 | $19.59 | $20.22 | $20.22 | 5,968 |
| 2024-09-11 | $19.50 | $20.05 | $19.45 | $20.04 | $20.04 | 802 |
| 2024-09-10 | $19.80 | $19.91 | $19.69 | $19.69 | $19.69 | 4,326 |
| 2024-09-09 | $20.13 | $20.13 | $19.84 | $19.99 | $19.99 | 4,677 |
| 2024-09-06 | $20.50 | $20.79 | $20.06 | $20.79 | $20.79 | 1,964 |
| 2024-09-05 | $20.76 | $20.76 | $20.23 | $20.23 | $20.23 | 1,259 |
| 2024-09-04 | $20.80 | $21.07 | $20.17 | $21.07 | $21.07 | 2,334 |
| 2024-09-03 | $20.90 | $20.95 | $20.30 | $20.91 | $20.91 | 5,155 |
| 2024-08-30 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 503 |
| 2024-08-29 | $21.58 | $21.77 | $21.21 | $21.50 | $21.50 | 1,825 |
| 2024-08-28 | $21.01 | $21.66 | $21.00 | $21.09 | $21.09 | 31,358 |
| 2024-08-27 | $21.71 | $21.74 | $20.82 | $21.74 | $21.74 | 916 |
| 2024-08-26 | $21.16 | $21.54 | $21.16 | $21.16 | $21.16 | 2,136 |
| 2024-08-23 | $20.87 | $21.43 | $20.87 | $21.02 | $21.02 | 1,148 |
| 2024-08-22 | $21.26 | $21.26 | $21.20 | $21.20 | $21.20 | 663 |
| 2024-08-21 | $20.92 | $21.57 | $20.92 | $21.57 | $21.57 | 52,859 |
| 2024-08-20 | $20.91 | $21.28 | $20.91 | $21.28 | $21.28 | 1,314 |
| 2024-08-19 | $21.22 | $21.32 | $20.97 | $21.32 | $21.32 | 5,741 |
| 2024-08-16 | $20.86 | $20.86 | $20.52 | $20.52 | $20.52 | 700 |
| 2024-08-15 | $20.44 | $21.04 | $20.36 | $20.36 | $20.36 | 1,441 |
| 2024-08-14 | $20.28 | $21.07 | $20.28 | $21.07 | $21.07 | 1,249 |
| 2024-08-13 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 6,486 |
| 2024-08-12 | $20.35 | $20.37 | $19.73 | $19.73 | $19.73 | 2,265 |
| 2024-08-09 | $20.19 | $20.25 | $20.15 | $20.25 | $20.25 | 1,108 |
| 2024-08-08 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 1,023 |
| 2024-08-07 | $19.60 | $20.27 | $19.60 | $19.62 | $19.62 | 3,936 |
| 2024-08-06 | $19.53 | $19.84 | $18.62 | $18.89 | $18.89 | 3,873 |
| 2024-08-05 | $19.58 | $19.59 | $18.41 | $18.41 | $18.41 | 1,975 |
| 2024-08-02 | $19.94 | $20.55 | $19.69 | $20.55 | $20.55 | 3,553 |
| 2024-08-01 | $20.88 | $20.91 | $20.04 | $20.85 | $20.85 | 8,595 |
| 2024-07-31 | $21.18 | $21.18 | $20.41 | $20.41 | $20.41 | 1,259 |
| 2024-07-30 | $20.32 | $20.91 | $20.25 | $20.27 | $20.27 | 1,372 |
| 2024-07-29 | $20.60 | $20.60 | $20.08 | $20.55 | $20.55 | 3,425 |
| 2024-07-26 | $20.37 | $20.42 | $19.97 | $20.08 | $20.08 | 2,480 |
| 2024-07-25 | $19.78 | $20.37 | $19.78 | $20.37 | $20.37 | 1,191 |
| 2024-07-24 | $20.35 | $20.35 | $19.71 | $19.71 | $19.71 | 1,991 |
| 2024-07-23 | $20.26 | $20.26 | $19.94 | $19.94 | $19.94 | 4,482 |
| 2024-07-22 | $20.44 | $20.44 | $19.96 | $20.19 | $20.19 | 1,597 |
| 2024-07-19 | $20.53 | $20.53 | $19.99 | $19.99 | $19.99 | 924 |
| 2024-07-18 | $20.13 | $20.65 | $19.83 | $19.83 | $19.83 | 3,108 |
| 2024-07-17 | $20.36 | $20.57 | $20.36 | $20.57 | $20.57 | 929 |
| 2024-07-16 | $19.59 | $20.52 | $19.59 | $20.47 | $20.47 | 1,502 |
| 2024-07-15 | $20.63 | $20.63 | $20.61 | $20.63 | $20.63 | 2,983 |
| 2024-07-12 | $20.56 | $20.56 | $20.21 | $20.21 | $20.21 | 2,163 |
| 2024-07-11 | $20.43 | $20.43 | $20.06 | $20.12 | $20.12 | 3,604 |
| 2024-07-10 | $19.06 | $19.06 | $18.96 | $18.96 | $18.96 | 2,747 |
| 2024-07-09 | $19.50 | $19.76 | $19.05 | $19.05 | $19.05 | 2,396 |
| 2024-07-08 | $20.10 | $20.36 | $19.69 | $19.69 | $19.69 | 38,968 |
| 2024-07-05 | $20.45 | $20.45 | $19.83 | $19.83 | $19.83 | 896 |
| 2024-07-03 | $20.13 | $20.17 | $19.82 | $19.82 | $19.82 | 1,369 |
| 2024-07-02 | $19.57 | $20.27 | $19.57 | $20.26 | $20.26 | 2,470 |
| 2024-07-01 | $20.32 | $20.32 | $19.63 | $19.63 | $19.63 | 4,752 |
| 2024-06-28 | $19.70 | $19.97 | $19.18 | $19.18 | $19.18 | 5,679 |
| 2024-06-27 | $19.28 | $19.93 | $19.28 | $19.84 | $19.84 | 6,317 |
| 2024-06-26 | $19.40 | $19.48 | $19.34 | $19.43 | $19.43 | 16,050 |
| 2024-06-25 | $19.58 | $20.26 | $19.36 | $20.26 | $20.26 | 1,641 |
| 2024-06-24 | $20.12 | $20.43 | $19.80 | $19.80 | $19.80 | 1,664 |
| 2024-06-21 | $19.58 | $20.05 | $19.58 | $19.93 | $19.93 | 2,004 |
| 2024-06-20 | $20.25 | $20.31 | $19.45 | $20.30 | $20.30 | 1,799 |
| 2024-06-18 | $19.20 | $19.98 | $19.20 | $19.98 | $19.98 | 1,916 |
| 2024-06-17 | $19.36 | $19.72 | $19.12 | $19.48 | $19.48 | 16,137 |
| 2024-06-14 | $19.67 | $19.67 | $18.97 | $19.61 | $19.61 | 4,544 |
| 2024-06-13 | $19.48 | $19.48 | $19.46 | $19.46 | $19.46 | 61,281 |
| 2024-06-12 | $19.29 | $19.91 | $19.25 | $19.87 | $19.87 | 4,655 |
| 2024-06-11 | $18.77 | $18.77 | $18.69 | $18.74 | $18.74 | 2,858 |
| 2024-06-10 | $18.90 | $19.33 | $18.63 | $18.73 | $18.73 | 7,102 |
| 2024-06-07 | $19.04 | $19.47 | $19.04 | $19.41 | $19.41 | 2,688 |
| 2024-06-06 | $19.40 | $19.67 | $19.12 | $19.12 | $19.12 | 4,354 |
| 2024-06-05 | $19.11 | $19.65 | $19.09 | $19.65 | $19.65 | 2,314 |
| 2024-06-04 | $19.04 | $19.67 | $18.99 | $19.65 | $19.65 | 2,901 |
| 2024-06-03 | $20.04 | $20.16 | $19.26 | $19.55 | $19.55 | 7,529 |
| 2024-05-31 | $19.73 | $19.73 | $19.46 | $19.46 | $19.46 | 2,149 |
| 2024-05-30 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 978 |
| 2024-05-29 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 10,879 |
| 2024-05-28 | $19.92 | $20.10 | $19.48 | $20.10 | $20.10 | 4,128 |
| 2024-05-24 | $19.18 | $19.87 | $19.18 | $19.87 | $19.87 | 2,743 |
| 2024-05-23 | $18.98 | $18.98 | $18.97 | $18.97 | $18.97 | 2,526 |
| 2024-05-22 | $18.97 | $18.97 | $18.71 | $18.76 | $18.76 | 1,755 |
| 2024-05-21 | $18.78 | $19.06 | $18.71 | $18.96 | $18.96 | 1,557 |
| 2024-05-20 | $18.43 | $19.00 | $18.43 | $19.00 | $19.00 | 2,082 |
| 2024-05-17 | $19.29 | $19.29 | $18.66 | $19.08 | $19.08 | 3,635 |
| 2024-05-16 | $18.87 | $19.15 | $18.81 | $19.10 | $19.10 | 12,086 |
| 2024-05-15 | $18.90 | $18.90 | $18.44 | $18.78 | $18.78 | 5,419 |
| 2024-05-14 | $18.99 | $18.99 | $18.73 | $18.99 | $18.99 | 1,898 |
| 2024-05-13 | $18.86 | $19.15 | $18.86 | $18.86 | $18.86 | 1,379 |
| 2024-05-10 | $18.75 | $19.06 | $18.68 | $19.06 | $19.06 | 2,871 |
| 2024-05-09 | $17.60 | $18.85 | $17.25 | $18.85 | $18.85 | 2,202 |
| 2024-05-08 | $18.44 | $18.80 | $18.44 | $18.45 | $18.45 | 2,007 |
| 2024-05-07 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 731 |
| 2024-05-06 | $18.42 | $19.10 | $18.42 | $19.04 | $19.04 | 8,007 |
| 2024-05-03 | $17.93 | $18.52 | $17.85 | $18.50 | $18.50 | 11,319 |
| 2024-05-02 | $17.83 | $17.86 | $17.24 | $17.86 | $17.86 | 3,970 |
| 2024-05-01 | $18.27 | $18.27 | $16.53 | $18.27 | $18.27 | 2,335 |
| 2024-04-30 | $17.04 | $18.33 | $16.77 | $18.23 | $18.23 | 2,385 |
| 2024-04-29 | $19.25 | $19.38 | $19.04 | $19.20 | $17.78 | 6,203 |
| 2024-04-26 | $19.50 | $19.50 | $18.55 | $19.42 | $17.99 | 2,175 |
| 2024-04-25 | $19.08 | $19.09 | $18.74 | $19.09 | $17.68 | 2,106 |
| 2024-04-24 | $18.56 | $18.64 | $18.52 | $18.64 | $17.27 | 1,702 |
| 2024-04-23 | $18.66 | $19.38 | $18.66 | $19.08 | $17.67 | 5,056 |
| 2024-04-22 | $19.01 | $19.51 | $18.92 | $19.51 | $18.07 | 3,089 |
| 2024-04-19 | $19.59 | $19.64 | $19.00 | $19.64 | $18.19 | 3,207 |
| 2024-04-18 | $18.94 | $19.42 | $18.91 | $19.42 | $17.99 | 2,038 |
| 2024-04-17 | $19.57 | $19.57 | $19.29 | $19.29 | $17.87 | 1,709 |
| 2024-04-16 | $19.57 | $19.59 | $19.18 | $19.18 | $17.77 | 3,480 |
| 2024-04-15 | $19.65 | $19.92 | $19.64 | $19.64 | $18.19 | 2,181 |
| 2024-04-12 | $19.82 | $19.83 | $19.70 | $19.70 | $18.25 | 2,964 |
| 2024-04-11 | $19.76 | $19.87 | $19.76 | $19.87 | $18.40 | 3,538 |
| 2024-04-10 | $20.21 | $20.31 | $20.16 | $20.20 | $18.71 | 1,308 |
| 2024-04-09 | $20.30 | $20.39 | $20.25 | $20.25 | $18.76 | 6,638 |
| 2024-04-08 | $20.55 | $20.55 | $20.13 | $20.13 | $18.65 | 1,399 |
| 2024-04-05 | $20.26 | $20.26 | $19.96 | $19.96 | $19.96 | 3,427 |
| 2024-04-04 | $19.99 | $19.99 | $19.80 | $19.80 | $19.80 | 49,775 |
| 2024-04-03 | $20.34 | $20.39 | $19.89 | $20.39 | $20.39 | 3,673 |
| 2024-04-02 | $19.64 | $19.89 | $19.64 | $19.89 | $19.89 | 2,146 |
| 2024-04-01 | $19.09 | $20.52 | $19.05 | $20.29 | $20.29 | 5,894 |
| 2024-03-28 | $20.33 | $20.33 | $19.79 | $20.29 | $20.29 | 5,894 |
| 2024-03-27 | $19.65 | $20.52 | $19.65 | $19.97 | $19.97 | 6,652 |
| 2024-03-26 | $19.82 | $19.97 | $19.80 | $19.87 | $19.87 | 5,699 |
| 2024-03-25 | $20.13 | $20.13 | $19.68 | $20.03 | $20.03 | 4,101 |
| 2024-03-22 | $20.05 | $20.06 | $19.62 | $19.62 | $19.62 | 2,606 |
| 2024-03-21 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 746 |
| 2024-03-20 | $19.72 | $20.14 | $19.69 | $20.14 | $20.14 | 1,601 |
| 2024-03-19 | $19.99 | $20.11 | $19.77 | $19.99 | $19.99 | 4,259 |
| 2024-03-18 | $19.98 | $20.03 | $19.70 | $19.70 | $19.70 | 1,816 |
| 2024-03-15 | $20.09 | $20.09 | $19.49 | $19.79 | $19.79 | 2,622 |
| 2024-03-14 | $20.09 | $20.11 | $20.09 | $20.11 | $20.11 | 851 |
| 2024-03-13 | $20.47 | $20.47 | $20.13 | $20.14 | $20.14 | 2,735 |
| 2024-03-12 | $20.36 | $20.36 | $20.14 | $20.14 | $20.14 | 2,735 |
| 2024-03-11 | $20.36 | $20.36 | $19.98 | $19.98 | $19.98 | 4,762 |
| 2024-03-08 | $20.39 | $20.50 | $20.38 | $20.38 | $20.38 | 3,209 |
| 2024-03-07 | $20.34 | $20.34 | $20.23 | $20.23 | $20.23 | 1,743 |
| 2024-03-06 | $20.29 | $20.37 | $20.29 | $20.37 | $20.37 | 1,791 |
| 2024-03-05 | $20.27 | $20.27 | $20.10 | $20.10 | $20.10 | 1,694 |
| 2024-03-04 | $20.11 | $20.19 | $20.11 | $20.11 | $20.11 | 3,470 |
| 2024-03-01 | $20.10 | $20.31 | $20.10 | $20.30 | $20.30 | 6,819 |
| 2024-02-29 | $20.00 | $20.05 | $19.95 | $19.95 | $19.95 | 1,246 |
| 2024-02-28 | $20.15 | $20.15 | $19.93 | $20.02 | $20.02 | 2,464 |
| 2024-02-27 | $19.77 | $20.01 | $19.77 | $19.77 | $19.77 | 1,439 |
| 2024-02-26 | $19.96 | $19.96 | $19.48 | $19.59 | $19.59 | 3,893 |
| 2024-02-23 | $19.73 | $19.75 | $19.54 | $19.65 | $19.65 | 3,094 |
| 2024-02-22 | $19.69 | $19.70 | $19.42 | $19.65 | $19.65 | 3,529 |
| 2024-02-21 | $19.76 | $19.76 | $19.40 | $19.40 | $19.40 | 3,858 |
| 2024-02-20 | $19.73 | $20.03 | $19.71 | $19.79 | $19.79 | 3,522 |
| 2024-02-16 | $19.41 | $19.74 | $19.41 | $19.71 | $19.71 | 5,912 |
| 2024-02-15 | $19.42 | $19.44 | $19.23 | $19.44 | $19.44 | 8,501 |
| 2024-02-14 | $19.14 | $19.44 | $19.14 | $19.33 | $19.33 | 23,726 |
| 2024-02-13 | $18.92 | $19.08 | $18.83 | $19.06 | $19.06 | 5,384 |
| 2024-02-12 | $19.29 | $19.36 | $19.02 | $19.32 | $19.32 | 3,091 |
| 2024-02-09 | $18.86 | $19.13 | $18.86 | $19.13 | $19.13 | 2,618 |
| 2024-02-08 | $19.14 | $19.14 | $18.84 | $18.84 | $18.84 | 3,980 |
| 2024-02-07 | $19.24 | $19.41 | $19.20 | $19.20 | $19.20 | 1,745 |
| 2024-02-06 | $19.44 | $19.44 | $19.22 | $19.22 | $19.22 | 3,427 |
| 2024-02-05 | $19.40 | $19.40 | $19.12 | $19.33 | $19.33 | 2,661 |
| 2024-02-02 | $19.73 | $19.73 | $19.64 | $19.64 | $19.64 | 1,853 |
| 2024-02-01 | $19.52 | $19.71 | $19.48 | $19.71 | $19.71 | 4,269 |
| 2024-01-31 | $19.66 | $19.79 | $19.51 | $19.51 | $19.51 | 1,787 |
| 2024-01-30 | $20.27 | $20.27 | $20.04 | $20.04 | $20.04 | 1,537 |
| 2024-01-29 | $20.15 | $20.37 | $20.11 | $20.11 | $20.11 | 3,452 |
| 2024-01-26 | $20.80 | $20.80 | $20.56 | $20.56 | $20.56 | 1,861 |
| 2024-01-25 | $20.62 | $20.64 | $20.62 | $20.64 | $20.64 | 2,223 |
| 2024-01-24 | $20.74 | $20.74 | $20.38 | $20.38 | $20.38 | 2,590 |
| 2024-01-23 | $20.25 | $20.53 | $20.25 | $20.53 | $20.53 | 4,251 |
| 2024-01-22 | $20.76 | $20.76 | $20.52 | $20.52 | $20.52 | 64,177 |
| 2024-01-19 | $20.35 | $20.35 | $20.07 | $20.10 | $20.10 | 3,143 |
| 2024-01-18 | $20.14 | $20.14 | $19.86 | $20.10 | $20.10 | 5,896 |
| 2024-01-17 | $19.58 | $19.86 | $19.58 | $19.83 | $19.83 | 2,721 |
| 2024-01-16 | $20.30 | $20.30 | $19.98 | $20.21 | $20.21 | 9,145 |
| 2024-01-12 | $21.30 | $21.30 | $20.99 | $20.99 | $20.99 | 1,966 |
| 2024-01-11 | $21.04 | $21.04 | $20.68 | $20.68 | $20.68 | 6,086 |
| 2024-01-10 | $20.91 | $20.91 | $20.64 | $20.64 | $20.64 | 2,079 |
| 2024-01-09 | $20.69 | $20.94 | $20.69 | $20.94 | $20.94 | 1,541 |
| 2024-01-08 | $20.94 | $21.02 | $20.74 | $21.02 | $21.02 | 24,526 |
| 2024-01-05 | $21.04 | $21.17 | $20.92 | $20.92 | $20.92 | 4,716 |
| 2024-01-04 | $21.04 | $21.14 | $20.91 | $21.14 | $21.14 | 1,505 |
| 2024-01-03 | $20.69 | $20.75 | $20.69 | $20.75 | $20.75 | 7,427 |
| 2024-01-02 | $20.83 | $20.83 | $20.55 | $20.55 | $20.55 | 9,468 |
| 2023-12-29 | $21.41 | $21.41 | $21.19 | $21.34 | $21.34 | 1,683 |
| 2023-12-28 | $21.20 | $21.27 | $20.93 | $21.21 | $21.21 | 4,075 |
| 2023-12-27 | $21.42 | $21.42 | $21.11 | $21.12 | $21.12 | 14,367 |
| 2023-12-26 | $20.73 | $20.74 | $20.73 | $20.74 | $20.74 | 4,740 |
| 2023-12-22 | $20.32 | $21.14 | $20.32 | $20.32 | $20.32 | 9,470 |
| 2023-12-21 | $20.77 | $20.77 | $20.01 | $20.01 | $20.01 | 3,071 |
| 2023-12-20 | $20.43 | $20.80 | $20.13 | $20.80 | $20.80 | 2,310 |
| 2023-12-19 | $20.83 | $20.89 | $20.15 | $20.89 | $20.89 | 2,829 |
| 2023-12-18 | $20.47 | $20.47 | $20.15 | $20.15 | $20.15 | 4,246 |
| 2023-12-15 | $20.02 | $20.26 | $20.01 | $20.03 | $20.03 | 4,184 |
| 2023-12-14 | $19.89 | $20.15 | $19.89 | $20.07 | $20.07 | 35,403 |
| 2023-12-13 | $19.33 | $19.42 | $19.08 | $19.42 | $19.42 | 7,045 |
| 2023-12-12 | $19.24 | $19.25 | $18.99 | $19.24 | $19.24 | 25,825 |
| 2023-12-11 | $19.25 | $19.26 | $19.03 | $19.03 | $19.03 | 17,356 |
| 2023-12-08 | $18.89 | $19.30 | $18.89 | $19.08 | $19.08 | 6,588 |
| 2023-12-07 | $19.32 | $19.63 | $19.32 | $19.63 | $19.63 | 6,592 |
| 2023-12-06 | $19.34 | $19.57 | $19.31 | $19.31 | $19.31 | 27,268 |
| 2023-12-05 | $19.13 | $19.36 | $19.11 | $19.11 | $19.11 | 4,476 |
| 2023-12-04 | $19.70 | $19.70 | $19.00 | $19.00 | $19.00 | 11,715 |
| 2023-12-01 | $19.53 | $19.61 | $18.91 | $19.61 | $19.61 | 3,906 |
| 2023-11-30 | $18.77 | $19.41 | $18.77 | $19.41 | $19.41 | 4,578 |
| 2023-11-29 | $19.48 | $19.48 | $18.77 | $18.77 | $18.77 | 2,310 |
| 2023-11-28 | $18.97 | $19.61 | $18.97 | $18.97 | $18.97 | 5,050 |
| 2023-11-27 | $18.94 | $19.59 | $18.94 | $19.56 | $19.56 | 6,150 |
| 2023-11-24 | $19.49 | $19.50 | $18.85 | $19.01 | $19.01 | 3,538 |
| 2023-11-22 | $18.55 | $19.16 | $18.55 | $18.55 | $18.55 | 4,825 |
| 2023-11-21 | $18.75 | $19.33 | $18.75 | $18.75 | $18.75 | 2,697 |
| 2023-11-20 | $18.90 | $19.23 | $18.90 | $19.18 | $19.18 | 6,847 |
| 2023-11-17 | $18.42 | $19.10 | $18.25 | $18.77 | $18.77 | 4,711 |
| 2023-11-16 | $18.22 | $18.81 | $18.04 | $18.23 | $18.23 | 3,729 |
| 2023-11-15 | $18.57 | $19.18 | $18.57 | $18.62 | $18.62 | 9,990 |
| 2023-11-14 | $18.69 | $18.73 | $18.07 | $18.26 | $18.26 | 4,412 |
| 2023-11-13 | $17.83 | $18.53 | $17.83 | $17.94 | $17.94 | 5,136 |
| 2023-11-10 | $17.66 | $18.25 | $17.65 | $17.65 | $17.65 | 4,945 |
| 2023-11-09 | $17.66 | $18.26 | $17.66 | $17.68 | $17.68 | 3,976 |
| 2023-11-08 | $17.45 | $18.01 | $17.27 | $18.01 | $18.01 | 9,124 |
| 2023-11-07 | $17.35 | $17.93 | $17.22 | $17.65 | $17.65 | 14,678 |
| 2023-11-06 | $18.33 | $18.33 | $17.61 | $17.71 | $17.71 | 7,899 |
| 2023-11-03 | $17.65 | $18.23 | $17.65 | $18.20 | $18.20 | 2,846 |
| 2023-11-02 | $17.49 | $18.08 | $17.49 | $17.50 | $17.50 | 6,442 |
| 2023-11-01 | $17.42 | $18.09 | $17.42 | $17.44 | $17.44 | 7,433 |
| 2023-10-31 | $17.65 | $18.33 | $17.65 | $18.33 | $18.33 | 3,526 |
| 2023-10-30 | $17.70 | $18.19 | $17.70 | $17.74 | $17.74 | 3,239 |
| 2023-10-27 | $17.69 | $18.27 | $17.63 | $17.63 | $17.63 | 3,792 |
| 2023-10-26 | $17.48 | $18.10 | $17.48 | $17.51 | $17.51 | 3,952 |
| 2023-10-25 | $18.05 | $18.05 | $17.54 | $17.54 | $17.54 | 5,334 |
| 2023-10-24 | $17.95 | $18.57 | $17.78 | $18.56 | $18.56 | 4,406 |
| 2023-10-23 | $18.41 | $18.61 | $18.40 | $18.61 | $18.61 | 5,340 |
| 2023-10-20 | $18.74 | $18.92 | $18.48 | $18.51 | $18.51 | 7,840 |
| 2023-10-19 | $19.23 | $19.23 | $18.77 | $18.83 | $18.83 | 105,679 |
| 2023-10-18 | $20.11 | $20.39 | $20.11 | $20.39 | $20.39 | 2,029 |
| 2023-10-17 | $20.17 | $20.18 | $19.95 | $19.95 | $19.95 | 2,141 |
| 2023-10-16 | $20.18 | $20.22 | $19.99 | $19.99 | $19.99 | 6,971 |
| 2023-10-13 | $20.21 | $20.21 | $19.90 | $19.90 | $19.90 | 1,419 |
| 2023-10-12 | $20.25 | $20.25 | $19.99 | $20.22 | $20.22 | 2,567 |
| 2023-10-11 | $20.24 | $20.24 | $19.96 | $19.98 | $19.98 | 2,223 |
| 2023-10-10 | $19.84 | $19.97 | $19.84 | $19.97 | $19.97 | 1,416 |
| 2023-10-09 | $19.62 | $19.87 | $19.62 | $19.66 | $19.66 | 3,297 |
| 2023-10-06 | $19.22 | $19.60 | $19.22 | $19.35 | $19.35 | 3,473 |
| 2023-10-05 | $19.05 | $19.25 | $19.04 | $19.04 | $19.04 | 3,463 |
| 2023-10-04 | $19.35 | $19.37 | $19.16 | $19.16 | $19.16 | 1,685 |
| 2023-10-03 | $19.63 | $19.63 | $19.30 | $19.30 | $19.30 | 2,167 |
| 2023-10-02 | $20.01 | $20.01 | $19.77 | $19.99 | $19.99 | 2,037 |
| 2023-09-29 | $20.37 | $20.37 | $20.08 | $20.08 | $20.08 | 1,314 |
| 2023-09-28 | $20.36 | $20.39 | $20.25 | $20.39 | $20.39 | 2,843 |
| 2023-09-27 | $20.29 | $20.29 | $19.91 | $20.06 | $20.06 | 6,302 |
| 2023-09-26 | $20.07 | $20.07 | $19.80 | $20.03 | $20.03 | 2,517 |
| 2023-09-25 | $20.15 | $20.15 | $19.63 | $20.14 | $20.14 | 1,862 |
| 2023-09-22 | $20.47 | $20.47 | $19.90 | $20.42 | $20.42 | 3,878 |
| 2023-09-21 | $19.79 | $20.39 | $19.79 | $20.39 | $20.39 | 3,736 |
| 2023-09-20 | $20.47 | $20.69 | $19.96 | $20.69 | $20.69 | 2,138 |
| 2023-09-19 | $19.81 | $20.58 | $19.81 | $19.84 | $19.84 | 2,020 |
| 2023-09-18 | $20.40 | $20.40 | $19.78 | $19.81 | $19.81 | 6,721 |
| 2023-09-15 | $19.95 | $20.65 | $19.95 | $20.65 | $20.65 | 4,255 |
| 2023-09-14 | $19.88 | $20.12 | $19.88 | $20.12 | $20.12 | 949 |
| 2023-09-13 | $19.65 | $20.15 | $19.63 | $19.63 | $19.63 | 3,113 |
| 2023-09-12 | $19.73 | $19.92 | $19.55 | $19.55 | $19.55 | 1,117 |
| 2023-09-11 | $19.98 | $19.98 | $19.43 | $19.95 | $19.95 | 1,515 |
| 2023-09-08 | $19.79 | $19.80 | $19.30 | $19.80 | $19.80 | 4,842 |
| 2023-09-07 | $19.75 | $19.93 | $19.23 | $19.75 | $19.75 | 5,772 |
| 2023-09-06 | $19.87 | $19.87 | $19.26 | $19.26 | $19.26 | 6,460 |
| 2023-09-05 | $19.83 | $19.83 | $19.23 | $19.38 | $19.38 | 1,724 |
| 2023-09-01 | $20.12 | $20.12 | $19.41 | $19.41 | $19.41 | 2,041 |
| 2023-08-31 | $19.93 | $19.93 | $19.37 | $19.37 | $19.37 | 3,410 |
| 2023-08-30 | $19.62 | $20.18 | $19.62 | $20.18 | $20.18 | 5,744 |
| 2023-08-29 | $19.90 | $20.05 | $19.43 | $19.43 | $19.43 | 2,225 |
| 2023-08-28 | $19.48 | $19.99 | $19.48 | $19.99 | $19.99 | 2,373 |
| 2023-08-25 | $19.97 | $19.97 | $19.60 | $19.80 | $19.80 | 5,767 |
| 2023-08-24 | $19.81 | $19.83 | $19.31 | $19.83 | $19.83 | 9,554 |
| 2023-08-23 | $19.18 | $19.88 | $19.18 | $19.88 | $19.88 | 7,520 |
| 2023-08-22 | $19.21 | $19.91 | $19.21 | $19.39 | $19.39 | 2,401 |
| 2023-08-21 | $19.90 | $19.90 | $19.39 | $19.39 | $19.39 | 2,401 |
| 2023-08-18 | $19.80 | $19.80 | $19.28 | $19.28 | $19.28 | 984 |
| 2023-08-17 | $20.11 | $20.29 | $19.57 | $20.29 | $20.29 | 4,927 |
| 2023-08-16 | $20.21 | $20.21 | $19.90 | $19.90 | $19.90 | 1,370 |
| 2023-08-15 | $19.66 | $20.22 | $19.66 | $19.66 | $19.66 | 1,668 |
| 2023-08-14 | $20.36 | $20.41 | $19.83 | $19.84 | $19.84 | 3,894 |
| 2023-08-11 | $20.44 | $20.47 | $19.97 | $19.97 | $19.97 | 1,343 |
| 2023-08-10 | $20.87 | $20.87 | $20.83 | $20.83 | $20.83 | 1,450 |
| 2023-08-09 | $20.45 | $20.45 | $20.40 | $20.40 | $20.40 | 1,152 |
| 2023-08-08 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 332 |
| 2023-08-07 | $20.73 | $20.73 | $20.15 | $20.71 | $20.71 | 954 |
| 2023-08-04 | $20.75 | $20.75 | $20.21 | $20.75 | $20.75 | 3,750 |
| 2023-08-03 | $20.23 | $20.30 | $19.91 | $19.91 | $19.91 | 2,070 |
| 2023-08-02 | $20.30 | $20.30 | $20.25 | $20.25 | $20.25 | 533 |
| 2023-08-01 | $20.81 | $20.81 | $20.09 | $20.77 | $20.77 | 2,289 |
| 2023-07-31 | $20.53 | $20.56 | $20.18 | $20.56 | $20.56 | 2,241 |
| 2023-07-28 | $20.64 | $20.65 | $20.10 | $20.65 | $20.65 | 2,460 |
| 2023-07-27 | $20.63 | $20.63 | $20.60 | $20.60 | $20.60 | 2,905 |
| 2023-07-26 | $20.43 | $20.89 | $19.81 | $20.33 | $20.33 | 3,616 |
| 2023-07-25 | $20.04 | $20.67 | $20.04 | $20.10 | $20.10 | 3,815 |
| 2023-07-24 | $20.71 | $20.72 | $20.13 | $20.19 | $20.19 | 3,117 |
| 2023-07-21 | $20.70 | $20.73 | $20.17 | $20.17 | $20.17 | 7,140 |
| 2023-07-20 | $19.95 | $20.67 | $19.95 | $20.67 | $20.67 | 2,444 |
| 2023-07-19 | $20.50 | $20.50 | $19.88 | $20.46 | $20.46 | 1,619 |
| 2023-07-18 | $20.12 | $20.24 | $19.95 | $20.24 | $20.24 | 1,509 |
| 2023-07-17 | $20.13 | $20.14 | $19.64 | $20.14 | $20.14 | 4,692 |
| 2023-07-14 | $20.17 | $20.17 | $19.83 | $19.94 | $19.94 | 5,195 |
| 2023-07-13 | $19.91 | $19.95 | $19.73 | $19.95 | $19.95 | 18,915 |
| 2023-07-12 | $19.47 | $19.63 | $18.89 | $19.06 | $19.06 | 3,079 |
| 2023-07-11 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 842 |
| 2023-07-10 | $19.05 | $19.05 | $18.38 | $18.43 | $18.43 | 4,030 |
| 2023-07-07 | $18.57 | $18.74 | $18.57 | $18.71 | $18.71 | 3,223 |
| 2023-07-06 | $18.10 | $18.56 | $18.10 | $18.44 | $18.44 | 2,402 |
| 2023-07-05 | $19.03 | $19.03 | $18.73 | $18.73 | $18.73 | 2,695 |
| 2023-07-03 | $19.00 | $19.12 | $18.50 | $19.12 | $19.12 | 12,442 |
| 2023-06-30 | $18.85 | $18.90 | $18.19 | $18.19 | $18.19 | 10,182 |
| 2023-06-29 | $18.65 | $18.65 | $18.04 | $18.65 | $18.65 | 5,328 |
| 2023-06-28 | $18.39 | $18.51 | $17.71 | $18.51 | $18.51 | 5,291 |
| 2023-06-27 | $18.15 | $18.26 | $17.36 | $18.26 | $18.26 | 2,775 |
| 2023-06-26 | $18.20 | $18.21 | $17.38 | $17.38 | $17.38 | 12,016 |
| 2023-06-23 | $17.71 | $17.71 | $17.00 | $17.65 | $17.65 | 3,897 |
| 2023-06-22 | $17.72 | $18.40 | $17.72 | $18.28 | $18.28 | 1,906 |
| 2023-06-21 | $17.65 | $18.44 | $17.65 | $18.44 | $18.44 | 46,481 |
| 2023-06-20 | $18.35 | $18.37 | $18.11 | $18.30 | $18.30 | 9,164 |
| 2023-06-16 | $18.67 | $18.67 | $18.39 | $18.61 | $18.61 | 18,251 |
| 2023-06-15 | $18.39 | $18.43 | $17.70 | $18.24 | $18.24 | 5,212 |
| 2023-06-14 | $18.29 | $18.50 | $18.02 | $18.02 | $18.02 | 1,618 |
| 2023-06-13 | $17.48 | $18.14 | $17.38 | $18.14 | $18.14 | 2,943 |
| 2023-06-12 | $17.89 | $17.90 | $17.24 | $17.90 | $17.90 | 15,739 |
| 2023-06-09 | $17.48 | $18.15 | $17.48 | $18.08 | $18.08 | 20,536 |
| 2023-06-08 | $17.92 | $18.06 | $17.80 | $18.05 | $18.05 | 5,272 |
| 2023-06-07 | $17.46 | $17.69 | $17.46 | $17.66 | $17.66 | 16,967 |
| 2023-06-06 | $17.11 | $17.37 | $17.11 | $17.34 | $17.34 | 22,193 |
| 2023-06-05 | $17.48 | $17.48 | $17.17 | $17.33 | $17.33 | 8,689 |
| 2023-06-02 | $17.35 | $17.39 | $17.15 | $17.38 | $17.38 | 7,413 |
| 2023-06-01 | $17.03 | $17.03 | $16.71 | $16.81 | $16.81 | 6,124 |
| 2023-05-31 | $16.62 | $16.79 | $16.55 | $16.64 | $16.64 | 18,042 |
| 2023-05-30 | $16.81 | $16.81 | $16.43 | $16.64 | $16.64 | 18,042 |
| 2023-05-26 | $16.70 | $16.92 | $16.70 | $16.77 | $16.77 | 17,467 |
| 2023-05-25 | $17.05 | $17.05 | $16.81 | $16.98 | $16.98 | 17,468 |
| 2023-05-24 | $16.81 | $16.98 | $16.76 | $16.95 | $16.95 | 3,110 |
| 2023-05-23 | $17.13 | $17.32 | $17.10 | $17.29 | $17.29 | 6,995 |
| 2023-05-22 | $17.11 | $17.29 | $17.11 | $17.29 | $17.29 | 2,894 |
| 2023-05-19 | $17.09 | $17.32 | $17.09 | $17.31 | $17.31 | 5,519 |
| 2023-05-18 | $17.30 | $17.30 | $16.40 | $17.29 | $17.29 | 7,504 |
| 2023-05-17 | $16.55 | $16.55 | $16.50 | $16.55 | $16.55 | 3,054 |
| 2023-05-16 | $17.26 | $17.33 | $17.11 | $17.11 | $17.11 | 2,006 |
| 2023-05-15 | $17.40 | $17.52 | $17.27 | $17.38 | $17.38 | 4,782 |
| 2023-05-12 | $17.37 | $17.37 | $17.13 | $17.33 | $17.33 | 16,750 |
| 2023-05-11 | $17.22 | $17.22 | $16.91 | $17.17 | $17.17 | 2,802 |
| 2023-05-10 | $17.50 | $17.63 | $17.41 | $17.62 | $17.62 | 7,600 |
| 2023-05-09 | $17.44 | $17.67 | $17.43 | $17.47 | $17.47 | 33,338 |
| 2023-05-08 | $17.88 | $17.88 | $17.62 | $17.65 | $17.65 | 3,271 |
| 2023-05-05 | $17.52 | $17.61 | $17.35 | $17.42 | $17.42 | 4,222 |
| 2023-05-04 | $17.16 | $17.21 | $16.99 | $17.21 | $17.21 | 9,903 |
| 2023-05-03 | $17.21 | $17.47 | $17.21 | $17.47 | $17.47 | 3,138 |
| 2023-05-02 | $17.15 | $17.43 | $16.92 | $16.92 | $16.92 | 4,833 |
| 2023-05-01 | $17.80 | $17.80 | $17.17 | $17.41 | $17.41 | 5,224 |
| 2023-04-28 | $17.42 | $17.65 | $17.31 | $17.46 | $17.46 | 3,831 |
| 2023-04-27 | $17.20 | $17.37 | $17.20 | $17.37 | $17.37 | 8,193 |
| 2023-04-26 | $17.44 | $17.74 | $17.31 | $17.50 | $17.50 | 3,110 |
| 2023-04-25 | $18.65 | $18.92 | $18.64 | $18.92 | $18.92 | 4,580 |
| 2023-04-24 | $18.81 | $19.12 | $18.81 | $19.12 | $18.00 | 5,899 |
| 2023-04-21 | $18.84 | $18.89 | $18.61 | $18.89 | $17.77 | 8,551 |
| 2023-04-20 | $19.21 | $19.21 | $18.67 | $18.67 | $17.57 | 2,577 |
| 2023-04-19 | $18.76 | $19.23 | $18.76 | $18.76 | $18.76 | 2,263 |
| 2023-04-18 | $18.42 | $18.49 | $18.42 | $18.49 | $18.49 | 4,186 |
| 2023-04-17 | $18.91 | $18.91 | $18.14 | $18.32 | $18.32 | 4,104 |
| 2023-04-14 | $19.24 | $19.24 | $18.68 | $19.21 | $19.21 | 3,050 |
| 2023-04-13 | $18.79 | $18.80 | $18.62 | $18.62 | $18.62 | 17,652 |
| 2023-04-12 | $18.77 | $18.77 | $18.50 | $18.66 | $18.66 | 6,661 |
| 2023-04-11 | $17.71 | $18.36 | $17.71 | $18.23 | $18.23 | 3,494 |
| 2023-04-10 | $18.58 | $18.58 | $17.14 | $18.23 | $18.23 | 8,483 |
| 2023-04-06 | $17.66 | $18.38 | $17.66 | $18.38 | $18.38 | 2,263 |
| 2023-04-05 | $18.07 | $18.52 | $18.06 | $18.06 | $18.06 | 2,449 |
| 2023-04-04 | $18.53 | $18.54 | $18.32 | $18.42 | $18.42 | 18,614 |
| 2023-04-03 | $18.47 | $18.61 | $18.46 | $18.58 | $18.58 | 3,416 |
| 2023-03-31 | $17.87 | $17.95 | $17.84 | $17.95 | $17.95 | 1,444 |
| 2023-03-30 | $18.11 | $18.26 | $17.95 | $18.16 | $18.16 | 2,468 |
| 2023-03-29 | $17.59 | $17.64 | $17.59 | $17.64 | $17.64 | 1,079 |
| 2023-03-28 | $17.38 | $17.74 | $17.38 | $17.41 | $17.41 | 3,019 |
| 2023-03-27 | $17.44 | $17.59 | $17.21 | $17.25 | $17.25 | 3,531 |
| 2023-03-24 | $17.08 | $17.42 | $17.08 | $17.40 | $17.40 | 2,812 |
| 2023-03-23 | $18.10 | $18.10 | $17.60 | $17.90 | $17.90 | 2,330 |
| 2023-03-22 | $18.13 | $18.29 | $17.95 | $17.99 | $17.99 | 4,451 |
| 2023-03-21 | $17.76 | $18.01 | $17.73 | $17.73 | $17.73 | 7,445 |
| 2023-03-20 | $17.32 | $17.70 | $17.31 | $17.48 | $17.48 | 2,833 |
| 2023-03-17 | $17.41 | $17.41 | $16.99 | $17.29 | $17.29 | 7,852 |
| 2023-03-16 | $16.87 | $17.45 | $16.87 | $17.42 | $17.42 | 5,646 |
| 2023-03-15 | $17.36 | $17.64 | $17.10 | $17.64 | $17.64 | 3,199 |
| 2023-03-14 | $18.58 | $18.64 | $18.26 | $18.26 | $18.26 | 13,524 |
| 2023-03-13 | $17.91 | $18.21 | $17.91 | $17.95 | $17.95 | 2,489 |
| 2023-03-10 | $18.53 | $18.76 | $18.47 | $18.47 | $18.47 | 1,201 |
| 2023-03-09 | $19.32 | $19.32 | $18.98 | $18.98 | $18.98 | 2,177 |
| 2023-03-08 | $19.52 | $19.53 | $19.11 | $19.15 | $19.15 | 2,514 |
| 2023-03-07 | $19.46 | $19.46 | $19.09 | $19.46 | $19.46 | 1,895 |
| 2023-03-06 | $19.80 | $20.27 | $19.80 | $20.25 | $20.25 | 3,123 |
| 2023-03-03 | $19.93 | $20.00 | $19.76 | $20.00 | $20.00 | 2,585 |
| 2023-03-02 | $19.60 | $19.73 | $19.60 | $19.73 | $19.73 | 1,847 |
| 2023-03-01 | $19.70 | $19.70 | $19.56 | $19.56 | $19.56 | 4,922 |
| 2023-02-28 | $20.01 | $20.14 | $20.01 | $20.14 | $20.14 | 1,168 |
| 2023-02-27 | $20.22 | $20.22 | $20.05 | $20.22 | $20.22 | 1,805 |
| 2023-02-24 | $19.37 | $19.87 | $19.37 | $19.87 | $19.87 | 3,550 |
| 2023-02-23 | $19.60 | $20.11 | $19.60 | $20.11 | $20.11 | 2,297 |
| 2023-02-22 | $19.32 | $19.57 | $19.31 | $19.57 | $19.57 | 17,925 |
| 2023-02-21 | $19.33 | $19.56 | $19.29 | $19.55 | $19.55 | 2,054 |
| 2023-02-17 | $19.22 | $19.26 | $19.05 | $19.06 | $19.06 | 9,284 |
| 2023-02-16 | $19.41 | $19.44 | $19.20 | $19.44 | $19.44 | 5,098 |
| 2023-02-15 | $19.32 | $19.35 | $19.13 | $19.13 | $19.13 | 1,714 |
| 2023-02-14 | $19.02 | $19.22 | $19.02 | $19.17 | $19.17 | 2,427 |
| 2023-02-13 | $18.74 | $19.06 | $18.74 | $19.06 | $19.06 | 8,043 |
| 2023-02-10 | $18.85 | $18.90 | $18.41 | $18.90 | $18.90 | 4,076 |
| 2023-02-09 | $18.95 | $18.95 | $18.56 | $18.75 | $18.75 | 2,009 |
| 2023-02-08 | $18.61 | $18.61 | $18.42 | $18.56 | $18.56 | 1,262 |
| 2023-02-07 | $18.42 | $18.54 | $18.34 | $18.34 | $18.34 | 3,350 |
| 2023-02-06 | $17.93 | $18.41 | $17.93 | $17.94 | $17.94 | 3,724 |
| 2023-02-03 | $18.78 | $18.84 | $18.33 | $18.65 | $18.65 | 4,180 |
| 2023-02-02 | $18.46 | $18.75 | $18.46 | $18.57 | $18.57 | 4,912 |
| 2023-02-01 | $18.93 | $18.93 | $18.67 | $18.87 | $18.87 | 4,825 |
| 2023-01-31 | $18.66 | $18.66 | $18.50 | $18.50 | $18.50 | 1,416 |
| 2023-01-30 | $18.69 | $18.91 | $18.64 | $18.83 | $18.83 | 3,445 |
| 2023-01-27 | $18.94 | $18.94 | $18.83 | $18.83 | $18.83 | 2,174 |
| 2023-01-26 | $18.67 | $18.84 | $18.55 | $18.61 | $18.61 | 3,645 |
| 2023-01-25 | $18.90 | $18.90 | $18.63 | $18.65 | $18.65 | 6,402 |
| 2023-01-24 | $18.91 | $18.91 | $18.66 | $18.84 | $18.84 | 14,550 |
| 2023-01-23 | $18.95 | $18.98 | $18.81 | $18.82 | $18.82 | 8,670 |
| 2023-01-20 | $18.61 | $18.61 | $18.41 | $18.41 | $18.41 | 11,894 |
| 2023-01-19 | $18.50 | $18.50 | $18.32 | $18.50 | $18.50 | 5,179 |
| 2023-01-18 | $18.51 | $18.62 | $18.40 | $18.61 | $18.61 | 7,235 |
| 2023-01-17 | $18.76 | $19.09 | $18.76 | $19.01 | $19.01 | 23,269 |
| 2023-01-13 | $19.19 | $19.56 | $19.19 | $19.56 | $19.56 | 5,223 |
| 2023-01-12 | $19.52 | $19.52 | $19.20 | $19.43 | $19.43 | 26,625 |
| 2023-01-11 | $19.36 | $19.36 | $19.00 | $19.00 | $19.00 | 41,456 |
| 2023-01-10 | $19.68 | $19.68 | $19.30 | $19.49 | $19.49 | 2,299 |
| 2023-01-09 | $20.44 | $20.44 | $20.06 | $20.33 | $20.33 | 18,319 |
| 2023-01-06 | $19.79 | $20.04 | $19.79 | $20.04 | $20.04 | 3,169 |
| 2023-01-05 | $19.76 | $19.76 | $19.49 | $19.69 | $19.69 | 9,745 |
| 2023-01-04 | $19.83 | $19.94 | $19.61 | $19.69 | $19.69 | 49,675 |
| 2023-01-03 | $20.01 | $20.01 | $19.63 | $19.83 | $19.83 | 6,875 |
| 2022-12-30 | $19.89 | $19.95 | $19.61 | $19.84 | $19.84 | 12,409 |
| 2022-12-29 | $19.50 | $19.75 | $19.50 | $19.53 | $19.53 | 2,235 |
| 2022-12-28 | $19.66 | $19.70 | $19.54 | $19.70 | $19.70 | 4,231 |
| 2022-12-27 | $19.22 | $19.71 | $19.22 | $19.27 | $19.27 | 8,904 |
| 2022-12-23 | $19.63 | $19.76 | $19.11 | $19.21 | $19.21 | 7,435 |
| 2022-12-22 | $19.01 | $19.67 | $19.01 | $19.18 | $19.18 | 10,221 |
| 2022-12-21 | $18.85 | $19.37 | $18.72 | $18.88 | $18.88 | 5,908 |
| 2022-12-20 | $18.43 | $19.05 | $18.41 | $18.50 | $18.50 | 9,164 |
| 2022-12-19 | $18.78 | $18.98 | $18.76 | $18.80 | $18.80 | 23,583 |
| 2022-12-16 | $18.57 | $18.89 | $18.57 | $18.68 | $18.68 | 10,084 |
| 2022-12-15 | $18.83 | $19.03 | $18.58 | $18.65 | $18.65 | 12,439 |
| 2022-12-14 | $18.86 | $19.14 | $18.63 | $18.70 | $18.70 | 9,823 |
| 2022-12-13 | $18.96 | $19.21 | $18.86 | $18.86 | $18.86 | 12,968 |
| 2022-12-12 | $18.26 | $18.55 | $18.26 | $18.32 | $18.32 | 26,828 |
| 2022-12-09 | $17.68 | $18.58 | $17.68 | $18.40 | $18.40 | 14,143 |
| 2022-12-08 | $18.17 | $18.20 | $18.00 | $18.11 | $18.11 | 8,939 |
| 2022-12-07 | $17.85 | $18.13 | $17.68 | $17.68 | $17.68 | 19,697 |
| 2022-12-06 | $18.34 | $18.56 | $18.24 | $18.39 | $18.39 | 11,170 |
| 2022-12-05 | $18.89 | $19.25 | $18.71 | $18.71 | $18.71 | 13,100 |
| 2022-12-02 | $18.92 | $19.37 | $18.82 | $18.93 | $18.93 | 11,422 |
| 2022-12-01 | $19.61 | $19.64 | $19.11 | $19.11 | $19.11 | 10,829 |
| 2022-11-30 | $19.15 | $19.47 | $18.98 | $19.47 | $19.47 | 1,933 |
| 2022-11-29 | $18.92 | $19.29 | $18.92 | $19.02 | $19.02 | 6,152 |
| 2022-11-28 | $18.83 | $19.05 | $18.75 | $18.91 | $18.91 | 17,867 |
| 2022-11-25 | $18.96 | $19.15 | $18.96 | $19.15 | $19.15 | 6,096 |
| 2022-11-23 | $18.56 | $18.88 | $18.56 | $18.68 | $18.68 | 9,697 |
| 2022-11-22 | $18.29 | $18.54 | $18.29 | $18.32 | $18.32 | 4,563 |
| 2022-11-21 | $17.92 | $17.93 | $17.70 | $17.70 | $17.70 | 15,453 |
| 2022-11-18 | $18.03 | $18.03 | $17.39 | $17.41 | $17.41 | 19,825 |
| 2022-11-17 | $17.25 | $17.90 | $17.25 | $17.28 | $17.28 | 10,440 |
| 2022-11-16 | $17.94 | $18.55 | $17.86 | $17.86 | $17.86 | 7,832 |
| 2022-11-15 | $18.48 | $18.48 | $18.10 | $18.15 | $18.15 | 9,028 |
| 2022-11-14 | $18.49 | $18.73 | $18.49 | $18.52 | $18.52 | 14,460 |
| 2022-11-11 | $17.83 | $18.60 | $17.65 | $17.89 | $17.89 | 12,602 |
| 2022-11-10 | $17.46 | $18.32 | $17.46 | $18.32 | $18.32 | 12,858 |
| 2022-11-09 | $17.23 | $17.69 | $17.23 | $17.28 | $17.28 | 6,910 |
| 2022-11-08 | $17.55 | $18.00 | $17.55 | $17.69 | $17.69 | 6,108 |
| 2022-11-07 | $17.37 | $17.68 | $17.37 | $17.40 | $17.40 | 19,845 |
| 2022-11-04 | $17.50 | $17.89 | $17.48 | $17.48 | $17.48 | 8,441 |
| 2022-11-03 | $16.71 | $17.20 | $16.71 | $16.88 | $16.88 | 19,869 |
| 2022-11-02 | $17.09 | $17.61 | $17.08 | $17.42 | $17.42 | 5,527 |
| 2022-11-01 | $17.79 | $18.13 | $17.40 | $17.40 | $17.40 | 133,515 |
| 2022-10-31 | $17.23 | $17.69 | $17.17 | $17.17 | $17.17 | 21,712 |
| 2022-10-28 | $17.25 | $17.79 | $17.11 | $17.66 | $17.66 | 27,429 |
| 2022-10-27 | $17.08 | $17.76 | $17.08 | $17.24 | $17.24 | 14,751 |
| 2022-10-26 | $17.06 | $17.11 | $16.96 | $16.96 | $16.96 | 5,118 |
| 2022-10-25 | $16.49 | $17.28 | $16.49 | $16.82 | $16.82 | 4,957 |
| 2022-10-24 | $16.69 | $17.37 | $16.69 | $16.80 | $16.80 | 19,513 |
| 2022-10-21 | $16.13 | $16.80 | $16.13 | $16.30 | $16.30 | 11,667 |
| 2022-10-20 | $16.36 | $17.01 | $16.36 | $16.72 | $16.72 | 5,190 |
| 2022-10-19 | $16.98 | $17.58 | $16.98 | $17.05 | $17.05 | 12,584 |
| 2022-10-18 | $16.88 | $17.29 | $16.72 | $16.72 | $16.72 | 4,148 |
| 2022-10-17 | $16.40 | $16.88 | $16.40 | $16.88 | $16.88 | 9,339 |
| 2022-10-14 | $16.46 | $16.82 | $16.32 | $16.32 | $16.32 | 20,592 |
| 2022-10-13 | $16.53 | $17.01 | $15.95 | $16.24 | $16.24 | 7,239 |
| 2022-10-12 | $15.74 | $16.30 | $15.74 | $15.75 | $15.75 | 42,307 |
| 2022-10-11 | $15.90 | $16.91 | $15.90 | $16.00 | $16.00 | 8,252 |
| 2022-10-10 | $15.88 | $16.44 | $15.88 | $15.94 | $15.94 | 22,995 |
| 2022-10-07 | $15.62 | $16.24 | $15.62 | $15.68 | $15.68 | 12,695 |
| 2022-10-06 | $15.89 | $16.24 | $15.67 | $16.21 | $16.21 | 12,716 |
| 2022-10-05 | $16.03 | $16.84 | $15.97 | $16.77 | $16.77 | 9,714 |
| 2022-10-04 | $16.81 | $16.92 | $16.28 | $16.38 | $16.38 | 6,042 |
| 2022-10-03 | $15.31 | $16.15 | $15.31 | $15.31 | $15.31 | 107,304 |
| 2022-09-30 | $15.85 | $16.08 | $15.31 | $15.31 | $15.31 | 107,304 |
| 2022-09-29 | $15.14 | $15.98 | $15.02 | $15.79 | $15.79 | 10,293 |
| 2022-09-28 | $15.53 | $15.68 | $15.53 | $15.68 | $15.68 | 6,784 |
| 2022-09-27 | $15.59 | $16.35 | $15.59 | $15.80 | $15.80 | 9,538 |
| 2022-09-26 | $15.88 | $16.50 | $15.72 | $15.78 | $15.78 | 37,387 |
| 2022-09-23 | $16.98 | $17.02 | $16.09 | $16.09 | $16.09 | 13,688 |
| 2022-09-22 | $17.13 | $17.60 | $16.99 | $17.00 | $17.00 | 2,452 |
| 2022-09-21 | $17.45 | $17.86 | $17.02 | $17.15 | $17.15 | 7,993 |
| 2022-09-20 | $17.32 | $17.81 | $17.30 | $17.30 | $17.30 | 42,722 |
| 2022-09-19 | $16.94 | $17.67 | $16.94 | $17.05 | $17.05 | 6,247 |
| 2022-09-16 | $17.10 | $17.62 | $17.03 | $17.04 | $17.04 | 5,666 |
| 2022-09-15 | $17.40 | $18.04 | $17.25 | $17.42 | $17.42 | 7,430 |
| 2022-09-14 | $17.88 | $17.99 | $17.21 | $17.30 | $17.30 | 5,210 |
| 2022-09-13 | $17.65 | $18.15 | $17.65 | $17.66 | $17.66 | 3,176 |
| 2022-09-12 | $17.83 | $18.60 | $17.83 | $17.95 | $17.95 | 4,268 |
| 2022-09-09 | $17.86 | $18.14 | $17.30 | $18.10 | $18.10 | 5,362 |
| 2022-09-08 | $17.00 | $17.82 | $17.00 | $17.17 | $17.17 | 9,984 |
| 2022-09-07 | $17.41 | $17.84 | $17.41 | $17.82 | $17.82 | 8,399 |
| 2022-09-06 | $17.73 | $18.16 | $17.42 | $17.42 | $17.42 | 5,810 |
| 2022-09-02 | $18.66 | $18.85 | $18.32 | $18.65 | $18.65 | 3,592 |
| 2022-09-01 | $18.04 | $18.47 | $18.03 | $18.04 | $18.04 | 19,076 |
| 2022-08-31 | $18.19 | $19.15 | $18.19 | $18.95 | $18.95 | 2,325 |
| 2022-08-30 | $18.49 | $18.82 | $18.29 | $18.29 | $18.29 | 2,747 |
| 2022-08-29 | $18.40 | $19.00 | $18.40 | $18.51 | $18.51 | 7,741 |
| 2022-08-26 | $19.66 | $19.79 | $18.91 | $18.91 | $18.91 | 4,359 |
| 2022-08-25 | $19.53 | $19.53 | $19.08 | $19.38 | $19.38 | 1,862 |
| 2022-08-24 | $19.15 | $19.75 | $19.15 | $19.20 | $19.20 | 3,155 |
| 2022-08-23 | $19.26 | $19.75 | $19.12 | $19.27 | $19.27 | 827 |
| 2022-08-22 | $19.77 | $19.77 | $19.45 | $19.45 | $19.45 | 34,213 |
| 2022-08-19 | $20.20 | $20.20 | $19.90 | $19.90 | $19.90 | 4,873 |
| 2022-08-18 | $20.32 | $20.32 | $20.13 | $20.13 | $20.13 | 1,722 |
| 2022-08-17 | $19.88 | $20.25 | $19.54 | $19.56 | $19.56 | 1,384 |
| 2022-08-16 | $20.39 | $20.52 | $20.11 | $20.52 | $20.52 | 1,644 |
| 2022-08-15 | $20.18 | $20.33 | $19.45 | $19.81 | $19.81 | 6,124 |
| 2022-08-12 | $20.54 | $20.58 | $20.12 | $20.12 | $20.12 | 3,525 |
| 2022-08-11 | $20.64 | $20.64 | $20.17 | $20.17 | $20.17 | 4,451 |
| 2022-08-10 | $20.02 | $20.63 | $20.02 | $20.63 | $20.63 | 1,636 |
| 2022-08-09 | $20.20 | $20.20 | $19.75 | $19.75 | $19.75 | 25,531 |
| 2022-08-08 | $19.98 | $19.98 | $19.55 | $19.84 | $19.84 | 163,600 |
| 2022-08-05 | $19.48 | $19.86 | $19.37 | $19.44 | $19.44 | 46,874 |
| 2022-08-04 | $19.22 | $19.57 | $19.22 | $19.56 | $19.56 | 3,366 |
| 2022-08-03 | $19.30 | $19.54 | $19.08 | $19.25 | $19.25 | 5,345 |
| 2022-08-02 | $19.36 | $19.74 | $19.27 | $19.64 | $19.64 | 51,640 |
| 2022-08-01 | $19.77 | $19.85 | $19.43 | $19.59 | $19.59 | 11,840 |
| 2022-07-29 | $19.57 | $19.62 | $19.20 | $19.32 | $19.32 | 9,215 |
| 2022-07-28 | $19.20 | $19.53 | $19.20 | $19.37 | $19.37 | 6,527 |
| 2022-07-27 | $18.46 | $19.40 | $18.42 | $19.40 | $19.40 | 4,067 |
| 2022-07-26 | $18.31 | $18.89 | $18.27 | $18.27 | $18.27 | 3,467 |
| 2022-07-25 | $18.45 | $19.06 | $18.45 | $18.48 | $18.48 | 15,902 |
| 2022-07-22 | $18.30 | $18.84 | $18.24 | $18.24 | $18.24 | 7,817 |
| 2022-07-21 | $18.10 | $18.69 | $18.10 | $18.13 | $18.13 | 6,656 |
| 2022-07-20 | $18.91 | $18.91 | $18.28 | $18.28 | $18.28 | 8,210 |
| 2022-07-19 | $18.22 | $18.88 | $18.22 | $18.39 | $18.39 | 4,673 |
| 2022-07-18 | $18.39 | $18.39 | $17.81 | $17.81 | $17.81 | 12,905 |
| 2022-07-15 | $17.61 | $17.74 | $17.48 | $17.53 | $17.53 | 32,847 |
| 2022-07-14 | $17.80 | $17.87 | $17.63 | $17.69 | $17.69 | 3,090 |
| 2022-07-13 | $17.96 | $18.35 | $17.96 | $18.09 | $18.09 | 11,519 |
| 2022-07-12 | $18.25 | $18.50 | $18.24 | $18.46 | $18.46 | 8,924 |
| 2022-07-11 | $17.74 | $17.79 | $17.56 | $17.63 | $17.63 | 140,456 |
| 2022-07-08 | $17.81 | $17.98 | $17.74 | $17.83 | $17.83 | 148,614 |
| 2022-07-07 | $17.86 | $17.93 | $17.73 | $17.83 | $17.83 | 634,120 |
| 2022-07-06 | $17.40 | $17.88 | $17.08 | $17.88 | $17.88 | 5,075 |
| 2022-07-05 | $17.83 | $17.91 | $17.38 | $17.91 | $17.91 | 10,594 |
| 2022-07-01 | $17.34 | $17.73 | $17.19 | $17.73 | $17.73 | 17,263 |
| 2022-06-30 | $17.37 | $17.99 | $17.37 | $17.52 | $17.52 | 7,646 |
| 2022-06-29 | $17.87 | $18.21 | $17.86 | $17.88 | $17.88 | 12,321 |
| 2022-06-28 | $18.12 | $18.75 | $18.11 | $18.75 | $18.75 | 15,483 |
| 2022-06-27 | $17.56 | $18.19 | $17.39 | $18.19 | $18.19 | 31,833 |
| 2022-06-24 | $17.80 | $17.91 | $17.28 | $17.47 | $17.47 | 5,605 |
| 2022-06-23 | $17.71 | $17.71 | $17.18 | $17.18 | $17.18 | 6,948 |
| 2022-06-22 | $17.28 | $17.69 | $17.19 | $17.31 | $17.31 | 6,303 |
| 2022-06-21 | $18.26 | $18.33 | $17.58 | $17.71 | $17.71 | 9,273 |
| 2022-06-17 | $17.27 | $17.84 | $17.27 | $17.67 | $17.67 | 22,850 |
| 2022-06-16 | $17.78 | $17.78 | $17.49 | $17.55 | $17.55 | 10,268 |
| 2022-06-15 | $18.02 | $18.82 | $17.62 | $17.88 | $17.88 | 11,458 |
| 2022-06-14 | $17.80 | $18.29 | $17.80 | $17.90 | $17.90 | 16,441 |
| 2022-06-13 | $18.29 | $18.35 | $17.86 | $17.87 | $17.87 | 15,217 |
| 2022-06-10 | $18.68 | $19.45 | $18.68 | $19.45 | $19.45 | 22,429 |
| 2022-06-09 | $19.45 | $19.89 | $19.44 | $19.44 | $19.44 | 4,157 |
| 2022-06-08 | $19.52 | $20.08 | $19.52 | $20.00 | $20.00 | 6,234 |
| 2022-06-07 | $19.35 | $19.86 | $19.35 | $19.46 | $19.46 | 5,415 |
| 2022-06-06 | $20.90 | $20.90 | $19.72 | $19.72 | $19.72 | 12,713 |
| 2022-06-03 | $20.35 | $20.35 | $20.06 | $20.18 | $20.18 | 9,786 |
| 2022-06-02 | $20.07 | $20.38 | $20.04 | $20.15 | $20.15 | 38,112 |
| 2022-06-01 | $20.21 | $20.21 | $19.89 | $19.89 | $19.89 | 8,197 |
| 2022-05-31 | $20.07 | $20.36 | $20.07 | $20.17 | $20.17 | 8,675 |
| 2022-05-27 | $20.31 | $20.56 | $20.31 | $20.56 | $20.56 | 4,379 |
| 2022-05-26 | $19.25 | $20.44 | $19.08 | $19.28 | $19.28 | 20,142 |
| 2022-05-25 | $19.68 | $20.02 | $19.68 | $19.76 | $19.76 | 6,533 |
| 2022-05-24 | $19.99 | $19.99 | $19.56 | $19.63 | $19.63 | 8,746 |
| 2022-05-23 | $19.65 | $19.82 | $19.51 | $19.70 | $19.70 | 5,186 |
| 2022-05-20 | $18.64 | $19.24 | $18.62 | $18.62 | $18.62 | 7,608 |
| 2022-05-19 | $18.26 | $18.96 | $18.26 | $18.47 | $18.47 | 4,264 |
| 2022-05-18 | $18.51 | $18.90 | $18.35 | $18.46 | $18.46 | 5,943 |
| 2022-05-17 | $19.30 | $19.63 | $19.10 | $19.42 | $19.42 | 3,219 |
| 2022-05-16 | $18.87 | $18.90 | $18.43 | $18.43 | $18.43 | 10,039 |
| 2022-05-13 | $18.78 | $18.95 | $18.75 | $18.93 | $18.93 | 23,541 |
| 2022-05-12 | $18.40 | $18.40 | $18.04 | $18.09 | $18.09 | 6,972 |
| 2022-05-11 | $18.40 | $18.59 | $18.15 | $18.15 | $18.15 | 12,135 |
| 2022-05-10 | $18.48 | $18.48 | $17.22 | $17.29 | $17.29 | 22,981 |
| 2022-05-09 | $18.56 | $18.56 | $17.25 | $17.47 | $17.47 | 11,530 |
| 2022-05-06 | $18.27 | $19.37 | $18.27 | $18.31 | $18.31 | 11,050 |
| 2022-05-05 | $18.98 | $19.65 | $18.90 | $18.90 | $18.90 | 11,919 |
| 2022-05-04 | $19.61 | $19.61 | $18.25 | $18.63 | $18.63 | 6,533 |
| 2022-05-03 | $18.23 | $19.50 | $18.09 | $18.26 | $18.26 | 9,746 |
| 2022-05-02 | $18.88 | $19.43 | $18.88 | $18.90 | $18.90 | 7,108 |
| 2022-04-29 | $19.22 | $20.05 | $19.21 | $19.82 | $19.82 | 5,276 |
| 2022-04-28 | $19.52 | $19.96 | $19.41 | $19.41 | $19.41 | 6,345 |
| 2022-04-27 | $19.57 | $20.04 | $19.51 | $19.64 | $19.64 | 7,229 |
| 2022-04-26 | $20.80 | $21.42 | $20.80 | $21.12 | $21.12 | 9,406 |
| 2022-04-25 | $21.42 | $21.58 | $20.60 | $21.58 | $20.54 | 6,628 |
| 2022-04-22 | $22.40 | $22.59 | $21.36 | $21.82 | $20.77 | 6,458 |
| 2022-04-21 | $22.64 | $22.88 | $22.08 | $22.62 | $21.53 | 2,998 |
| 2022-04-20 | $22.61 | $22.80 | $21.80 | $21.98 | $20.92 | 4,312 |
| 2022-04-19 | $21.41 | $22.16 | $21.27 | $21.75 | $20.69 | 9,800 |
| 2022-04-18 | $24.10 | $24.10 | $21.54 | $21.54 | $20.50 | 4,078 |
| 2022-04-14 | $21.33 | $22.60 | $21.33 | $21.33 | $20.30 | 9,349 |
| 2022-04-13 | $21.16 | $22.41 | $21.16 | $21.16 | $20.14 | 5,552 |
| 2022-04-12 | $22.32 | $22.39 | $21.63 | $21.91 | $20.85 | 3,763 |
| 2022-04-11 | $22.68 | $22.72 | $21.85 | $22.27 | $21.19 | 2,979 |
| 2022-04-08 | $21.87 | $22.74 | $21.76 | $21.76 | $20.71 | 3,079 |
| 2022-04-07 | $21.84 | $22.12 | $20.65 | $20.92 | $19.91 | 4,701 |
| 2022-04-06 | $20.89 | $21.88 | $20.60 | $20.86 | $19.85 | 7,840 |
| 2022-04-05 | $22.50 | $22.50 | $21.96 | $22.03 | $20.96 | 37,673 |
| 2022-04-04 | $22.88 | $22.89 | $22.58 | $22.58 | $21.49 | 3,713 |
| 2022-04-01 | $22.95 | $23.51 | $22.74 | $22.74 | $21.64 | 6,018 |
| 2022-03-31 | $23.08 | $23.08 | $22.27 | $22.27 | $21.20 | 2,651 |
| 2022-03-30 | $23.27 | $23.64 | $22.74 | $22.74 | $21.64 | 5,244 |
| 2022-03-29 | $22.30 | $24.09 | $22.30 | $23.89 | $22.74 | 2,819 |
| 2022-03-28 | $22.59 | $23.36 | $22.55 | $22.63 | $21.53 | 3,051 |
| 2022-03-25 | $23.55 | $23.99 | $22.50 | $23.88 | $22.72 | 7,619 |
| 2022-03-24 | $23.27 | $23.66 | $22.66 | $23.60 | $22.46 | 3,464 |
| 2022-03-23 | $21.82 | $23.35 | $21.82 | $23.35 | $22.23 | 7,718 |
| 2022-03-22 | $24.45 | $24.45 | $23.00 | $24.07 | $22.90 | 4,133 |
| 2022-03-21 | $24.20 | $24.20 | $22.80 | $23.66 | $22.52 | 27,519 |
| 2022-03-18 | $23.23 | $23.66 | $22.59 | $23.66 | $22.52 | 27,519 |
| 2022-03-17 | $23.53 | $23.58 | $22.23 | $22.66 | $21.56 | 6,292 |
| 2022-03-16 | $23.19 | $23.62 | $21.80 | $21.87 | $20.82 | 6,972 |
| 2022-03-15 | $21.72 | $21.73 | $21.06 | $21.31 | $20.28 | 28,780 |
| 2022-03-14 | $21.72 | $21.85 | $21.54 | $21.85 | $20.79 | 3,377 |
| 2022-03-11 | $21.67 | $21.67 | $21.25 | $21.25 | $20.23 | 14,915 |
| 2022-03-10 | $21.62 | $21.62 | $21.01 | $21.59 | $20.55 | 4,063 |
| 2022-03-09 | $21.40 | $21.68 | $21.40 | $21.45 | $20.41 | 7,699 |
| 2022-03-08 | $20.55 | $21.27 | $20.22 | $20.22 | $19.24 | 10,498 |
| 2022-03-07 | $20.41 | $21.38 | $20.00 | $20.20 | $19.22 | 7,789 |
| 2022-03-04 | $21.36 | $21.50 | $20.41 | $20.41 | $19.42 | 7,319 |
| 2022-03-03 | $22.97 | $22.97 | $21.21 | $22.92 | $21.81 | 3,825 |
| 2022-03-02 | $21.78 | $22.14 | $21.78 | $22.04 | $20.98 | 2,456 |
| 2022-03-01 | $22.17 | $23.03 | $21.20 | $21.20 | $20.18 | 1,998 |
| 2022-02-28 | $23.45 | $23.45 | $22.18 | $22.42 | $21.34 | 9,259 |
| 2022-02-25 | $23.65 | $23.65 | $22.29 | $22.58 | $21.49 | 6,618 |
| 2022-02-24 | $22.44 | $22.56 | $20.87 | $22.10 | $21.03 | 8,121 |
| 2022-02-23 | $24.55 | $24.56 | $23.21 | $24.52 | $23.34 | 4,372 |
| 2022-02-22 | $23.95 | $23.95 | $23.21 | $23.21 | $22.09 | 5,386 |
| 2022-02-18 | $24.75 | $24.75 | $23.40 | $23.91 | $22.75 | 3,115 |
| 2022-02-17 | $24.95 | $24.95 | $23.75 | $24.61 | $23.42 | 6,213 |
| 2022-02-16 | $23.82 | $24.68 | $23.82 | $24.33 | $23.15 | 3,176 |
| 2022-02-15 | $24.84 | $25.02 | $23.86 | $24.47 | $23.28 | 4,821 |
| 2022-02-14 | $23.92 | $24.57 | $23.89 | $24.44 | $23.26 | 2,908 |
| 2022-02-11 | $25.10 | $25.13 | $23.39 | $23.79 | $22.64 | 6,515 |
| 2022-02-10 | $24.41 | $24.51 | $23.85 | $23.94 | $22.79 | 31,575 |
| 2022-02-09 | $24.74 | $24.74 | $24.12 | $24.28 | $23.11 | 27,080 |
| 2022-02-08 | $25.22 | $25.45 | $24.33 | $24.97 | $23.76 | 309,472 |
| 2022-02-07 | $25.55 | $25.55 | $24.62 | $25.35 | $24.13 | 5,507 |
| 2022-02-04 | $25.14 | $25.61 | $24.26 | $24.27 | $23.10 | 6,969 |
| 2022-02-03 | $25.88 | $25.88 | $24.66 | $25.87 | $24.62 | 5,036 |
| 2022-02-02 | $24.99 | $25.00 | $24.62 | $24.75 | $23.56 | 14,851 |
| 2022-02-01 | $25.23 | $25.40 | $24.67 | $25.03 | $23.82 | 6,363 |
| 2022-01-31 | $23.78 | $24.52 | $23.70 | $24.51 | $23.32 | 11,088 |
| 2022-01-28 | $24.70 | $24.70 | $23.20 | $23.70 | $22.56 | 8,114 |
| 2022-01-27 | $24.40 | $24.80 | $23.48 | $24.75 | $23.55 | 10,027 |
| 2022-01-26 | $24.72 | $24.95 | $23.89 | $24.60 | $23.41 | 9,157 |
| 2022-01-25 | $24.35 | $24.70 | $23.17 | $23.91 | $22.75 | 8,551 |
| 2022-01-24 | $24.01 | $24.30 | $22.73 | $23.20 | $22.08 | 15,531 |
| 2022-01-21 | $24.96 | $25.30 | $23.90 | $24.43 | $23.25 | 6,087 |
| 2022-01-20 | $25.90 | $25.90 | $24.55 | $24.97 | $23.76 | 9,459 |
| 2022-01-19 | $24.98 | $24.99 | $24.22 | $24.98 | $23.78 | 6,759 |
| 2022-01-18 | $25.27 | $26.00 | $24.33 | $25.62 | $24.38 | 18,454 |
| 2022-01-14 | $25.36 | $25.55 | $24.55 | $25.55 | $24.32 | 3,960 |
| 2022-01-13 | $25.62 | $26.25 | $24.79 | $26.25 | $24.98 | 9,352 |
| 2022-01-12 | $24.20 | $24.66 | $24.20 | $24.66 | $23.46 | 6,018 |
| 2022-01-11 | $24.53 | $24.56 | $23.97 | $24.11 | $22.94 | 3,804 |
| 2022-01-10 | $24.79 | $24.87 | $23.51 | $24.16 | $22.99 | 7,202 |
| 2022-01-07 | $23.02 | $24.54 | $23.02 | $24.06 | $22.90 | 5,141 |
| 2022-01-06 | $22.96 | $23.95 | $22.96 | $23.75 | $22.60 | 6,274 |
| 2022-01-05 | $24.08 | $24.08 | $23.28 | $23.40 | $22.26 | 6,530 |
| 2022-01-04 | $23.36 | $23.95 | $22.83 | $23.79 | $22.64 | 3,018 |
| 2022-01-03 | $23.72 | $23.75 | $22.57 | $23.75 | $22.60 | 6,569 |
| 2021-12-31 | $23.64 | $24.00 | $22.35 | $24.00 | $22.84 | 4,952 |
| 2021-12-30 | $23.31 | $23.83 | $22.81 | $23.74 | $22.60 | 5,836 |
| 2021-12-29 | $22.68 | $23.70 | $22.68 | $23.70 | $22.56 | 4,056 |
| 2021-12-28 | $23.28 | $23.41 | $22.68 | $23.41 | $22.28 | 2,995 |
| 2021-12-27 | $22.02 | $23.06 | $22.02 | $22.70 | $21.60 | 6,089 |
| 2021-12-23 | $22.99 | $23.18 | $21.84 | $23.17 | $22.05 | 6,922 |
| 2021-12-22 | $22.90 | $22.90 | $21.87 | $22.83 | $21.72 | 7,034 |
| 2021-12-21 | $22.18 | $22.45 | $21.51 | $22.28 | $21.20 | 9,541 |
| 2021-12-20 | $20.59 | $21.95 | $20.59 | $21.93 | $20.87 | 9,523 |
| 2021-12-17 | $21.26 | $22.11 | $21.26 | $21.26 | $20.23 | 6,110 |
| 2021-12-16 | $21.75 | $22.21 | $21.26 | $22.21 | $21.14 | 6,051 |
| 2021-12-15 | $21.42 | $21.73 | $20.71 | $21.10 | $20.08 | 7,890 |
| 2021-12-14 | $21.45 | $21.86 | $21.42 | $21.64 | $20.59 | 6,946 |
| 2021-12-13 | $21.45 | $22.33 | $21.45 | $21.66 | $20.61 | 7,551 |
| 2021-12-10 | $22.01 | $22.72 | $21.97 | $22.25 | $21.17 | 8,988 |
| 2021-12-09 | $22.95 | $22.95 | $21.71 | $22.39 | $21.31 | 8,379 |
| 2021-12-08 | $22.42 | $22.91 | $22.29 | $22.91 | $21.80 | 2,893 |
| 2021-12-07 | $23.30 | $23.30 | $22.68 | $23.11 | $21.99 | 6,774 |
| 2021-12-06 | $22.95 | $22.95 | $21.89 | $22.80 | $21.70 | 5,525 |
| 2021-12-03 | $21.81 | $22.65 | $21.72 | $22.42 | $21.34 | 8,821 |
| 2021-12-02 | $22.56 | $23.19 | $21.64 | $23.19 | $22.07 | 4,689 |
| 2021-12-01 | $22.77 | $23.14 | $21.58 | $23.06 | $21.95 | 6,948 |
| 2021-11-30 | $22.40 | $22.40 | $21.08 | $21.17 | $20.14 | 7,105 |
| 2021-11-29 | $22.75 | $22.78 | $21.87 | $21.87 | $20.81 | 67,954 |
| 2021-11-26 | $22.75 | $23.10 | $21.50 | $22.08 | $21.01 | 4,766 |
| 2021-11-24 | $24.15 | $24.50 | $23.68 | $24.40 | $23.23 | 5,682 |
| 2021-11-23 | $24.07 | $24.20 | $23.31 | $24.20 | $23.03 | 4,491 |
| 2021-11-22 | $24.12 | $24.17 | $23.05 | $24.17 | $23.00 | 4,762 |
| 2021-11-19 | $23.70 | $23.85 | $23.05 | $23.05 | $21.94 | 5,570 |
| 2021-11-18 | $24.28 | $24.28 | $23.54 | $23.54 | $22.40 | 4,157 |
| 2021-11-17 | $24.58 | $24.60 | $23.76 | $24.00 | $22.84 | 2,728 |
| 2021-11-16 | $24.68 | $24.95 | $24.68 | $24.95 | $23.74 | 2,999 |
| 2021-11-15 | $24.89 | $25.10 | $24.45 | $25.06 | $23.85 | 3,329 |
| 2021-11-12 | $25.11 | $25.20 | $24.11 | $25.20 | $23.98 | 2,588 |
| 2021-11-11 | $24.35 | $25.50 | $24.35 | $24.85 | $23.65 | 4,802 |
| 2021-11-10 | $24.63 | $25.32 | $23.96 | $25.19 | $23.98 | 4,523 |
| 2021-11-09 | $25.79 | $26.10 | $24.26 | $26.10 | $24.84 | 2,578 |
| 2021-11-08 | $25.09 | $25.90 | $25.09 | $25.90 | $24.65 | 4,160 |
| 2021-11-05 | $25.08 | $25.25 | $24.57 | $24.57 | $23.38 | 3,219 |
| 2021-11-04 | $23.60 | $25.24 | $23.60 | $24.90 | $23.70 | 3,340 |
| 2021-11-03 | $24.91 | $25.03 | $24.37 | $24.70 | $23.51 | 4,356 |
| 2021-11-02 | $23.98 | $24.85 | $23.98 | $24.05 | $22.89 | 4,983 |
| 2021-11-01 | $23.65 | $24.76 | $23.65 | $23.80 | $22.65 | 6,555 |
| 2021-10-29 | $24.45 | $24.45 | $23.39 | $23.39 | $22.26 | 8,952 |
| 2021-10-28 | $23.35 | $24.95 | $23.35 | $24.81 | $23.61 | 11,759 |
| 2021-10-27 | $25.85 | $26.24 | $25.27 | $26.00 | $24.74 | 3,175 |
| 2021-10-26 | $25.71 | $26.29 | $25.11 | $25.39 | $23.20 | 11,694 |
| 2021-10-25 | $26.80 | $26.80 | $25.46 | $25.51 | $23.32 | 3,233 |
| 2021-10-22 | $25.43 | $26.45 | $25.43 | $26.45 | $24.18 | 2,112 |
| 2021-10-21 | $26.18 | $26.29 | $25.29 | $25.29 | $23.11 | 2,090 |
| 2021-10-20 | $25.78 | $25.85 | $24.88 | $25.85 | $23.63 | 2,965 |
| 2021-10-19 | $25.63 | $25.75 | $24.70 | $24.70 | $22.57 | 5,829 |
| 2021-10-18 | $24.68 | $25.57 | $24.22 | $25.23 | $23.06 | 3,937 |
| 2021-10-15 | $24.05 | $25.25 | $24.05 | $24.05 | $21.98 | 4,152 |
| 2021-10-14 | $25.06 | $25.06 | $23.97 | $24.52 | $22.40 | 3,712 |
| 2021-10-13 | $23.48 | $24.64 | $23.45 | $23.97 | $21.91 | 3,697 |
| 2021-10-12 | $24.61 | $25.00 | $23.05 | $23.75 | $21.70 | 12,352 |
| 2021-10-11 | $24.33 | $24.69 | $24.15 | $24.15 | $22.07 | 11,619 |
| 2021-10-08 | $23.82 | $24.95 | $22.58 | $22.58 | $20.64 | 20,612 |
| 2021-10-07 | $24.40 | $25.15 | $23.14 | $24.80 | $22.66 | 5,596 |
| 2021-10-06 | $23.83 | $24.30 | $22.60 | $24.30 | $22.21 | 5,178 |
| 2021-10-05 | $24.03 | $24.50 | $24.03 | $24.08 | $22.00 | 3,122 |
| 2021-10-04 | $24.04 | $24.65 | $22.58 | $24.34 | $22.25 | 4,398 |
| 2021-10-01 | $23.48 | $23.65 | $22.74 | $23.65 | $21.61 | 8,325 |
| 2021-09-30 | $22.09 | $23.84 | $21.45 | $21.45 | $19.60 | 4,396 |
| 2021-09-29 | $23.41 | $23.41 | $21.67 | $21.67 | $19.81 | 2,686 |
| 2021-09-28 | $22.89 | $23.90 | $21.93 | $21.93 | $20.04 | 4,822 |
| 2021-09-27 | $23.37 | $23.38 | $22.68 | $23.38 | $21.37 | 3,120 |
| 2021-09-24 | $22.80 | $22.86 | $21.41 | $22.86 | $20.89 | 2,947 |
| 2021-09-23 | $22.74 | $22.84 | $21.35 | $21.35 | $19.51 | 2,017 |
| 2021-09-22 | $22.29 | $22.29 | $20.97 | $21.12 | $19.30 | 5,934 |
| 2021-09-21 | $21.30 | $22.36 | $20.13 | $22.03 | $20.13 | 4,007 |
| 2021-09-20 | $21.41 | $21.89 | $20.02 | $21.55 | $19.69 | 4,501 |
| 2021-09-17 | $21.11 | $22.41 | $20.50 | $22.31 | $20.39 | 13,751 |
| 2021-09-16 | $22.09 | $22.40 | $20.87 | $22.40 | $20.47 | 3,862 |
| 2021-09-15 | $22.40 | $22.40 | $21.67 | $21.97 | $20.07 | 11,279 |
| 2021-09-14 | $22.29 | $22.80 | $21.08 | $22.52 | $20.58 | 3,440 |
| 2021-09-13 | $22.54 | $23.00 | $21.31 | $22.47 | $20.54 | 4,686 |
| 2021-09-10 | $21.85 | $22.52 | $21.85 | $22.52 | $20.58 | 3,698 |
| 2021-09-09 | $22.52 | $22.52 | $21.35 | $22.48 | $20.55 | 2,533 |
| 2021-09-08 | $22.55 | $23.00 | $22.50 | $22.80 | $20.84 | 3,288 |
| 2021-09-07 | $21.45 | $23.18 | $21.45 | $23.18 | $21.18 | 4,850 |
| 2021-09-03 | $22.44 | $23.20 | $20.59 | $20.59 | $18.82 | 4,400 |
| 2021-09-02 | $22.32 | $23.18 | $20.69 | $21.05 | $19.24 | 5,352 |
| 2021-09-01 | $22.60 | $22.64 | $20.92 | $20.92 | $19.12 | 3,884 |
| 2021-08-31 | $22.06 | $22.08 | $20.20 | $22.03 | $20.13 | 17,464 |
| 2021-08-30 | $22.72 | $23.01 | $21.88 | $23.01 | $21.02 | 4,055 |
| 2021-08-27 | $22.67 | $22.67 | $21.79 | $22.15 | $20.24 | 15,444 |
| 2021-08-26 | $21.75 | $21.90 | $21.05 | $21.12 | $19.30 | 169,477 |
| 2021-08-25 | $21.88 | $22.89 | $21.35 | $22.05 | $20.15 | 11,474 |
| 2021-08-24 | $21.95 | $24.15 | $20.01 | $21.16 | $19.33 | 10,360 |
| 2021-08-23 | $18.16 | $23.32 | $18.16 | $18.16 | $16.59 | 12,043 |
| 2021-08-20 | $22.55 | $22.77 | $19.94 | $22.77 | $20.81 | 3,615 |
| 2021-08-19 | $21.71 | $21.88 | $20.00 | $21.86 | $19.98 | 4,299 |
| 2021-08-18 | $23.83 | $23.83 | $19.00 | $21.75 | $19.88 | 4,815 |
| 2021-08-17 | $21.40 | $23.07 | $19.12 | $21.20 | $19.37 | 3,008 |
| 2021-08-16 | $22.45 | $22.45 | $20.18 | $20.18 | $18.44 | 4,730 |
| 2021-08-13 | $25.19 | $25.19 | $20.52 | $22.99 | $21.01 | 3,271 |
| 2021-08-12 | $22.99 | $22.99 | $21.10 | $22.99 | $21.01 | 3,271 |
| 2021-08-11 | $21.43 | $22.57 | $20.00 | $20.00 | $18.28 | 3,989 |
| 2021-08-10 | $21.50 | $21.55 | $20.95 | $21.55 | $19.69 | 3,320 |
| 2021-08-09 | $25.83 | $25.83 | $20.95 | $21.55 | $19.69 | 2,801 |
| 2021-08-06 | $17.49 | $24.60 | $17.49 | $21.40 | $19.56 | 4,062 |
| 2021-08-05 | $22.31 | $22.31 | $19.97 | $20.11 | $18.38 | 6,205 |
| 2021-08-04 | $20.50 | $22.27 | $19.88 | $21.00 | $19.19 | 8,626 |
| 2021-08-03 | $20.90 | $23.69 | $17.81 | $20.90 | $19.10 | 3,182 |
| 2021-08-02 | $20.65 | $21.00 | $20.56 | $21.00 | $19.19 | 1,585 |
| 2021-07-30 | $19.15 | $21.00 | $19.15 | $20.70 | $18.92 | 1,409 |
| 2021-07-28 | $20.75 | $22.83 | $20.00 | $22.83 | $20.86 | 1,903 |
| 2021-07-27 | $19.85 | $20.09 | $19.85 | $20.09 | $18.36 | 1,940 |
| 2021-07-26 | $20.15 | $20.38 | $20.15 | $20.38 | $18.62 | 1,629 |
| 2021-07-23 | $19.50 | $19.81 | $19.50 | $19.81 | $18.10 | 3,570 |
| 2021-07-22 | $19.95 | $19.95 | $19.65 | $19.95 | $18.23 | 1,929 |
| 2021-07-21 | $19.70 | $19.95 | $19.55 | $19.55 | $17.87 | 24,530 |
| 2021-07-20 | $19.55 | $19.60 | $19.45 | $19.45 | $17.77 | 5,836 |
| 2021-07-19 | $19.75 | $19.75 | $19.32 | $19.60 | $17.91 | 3,661 |
| 2021-07-16 | $21.75 | $21.75 | $21.75 | $21.75 | $19.88 | 157 |
| 2021-07-15 | $21.75 | $21.75 | $21.75 | $21.75 | $19.88 | 237 |
| 2021-07-14 | $21.75 | $21.75 | $21.75 | $21.75 | $19.88 | 0 |
| 2021-07-13 | $21.75 | $21.75 | $21.75 | $21.75 | $19.88 | 0 |
| 2021-07-12 | $21.75 | $21.75 | $21.75 | $21.75 | $19.88 | 151 |
DNB Bank ASA (DNBBF) News Headlines
Recent DNB Bank ASA (DNBBF) News
Similar Companies to DNB Bank ASA (DNBBF) 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 | -- | -- | -- |