DNB ASA (DNBBY) Exchange: OTCMKTS
Data as of Aug. 22, 2025
$27.11 ($0.32) 1.18%
DNB ASA - Daily Information
Click for more stock information on DNB ASA.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $26.76 |
| Previous Close | $27.11 |
| High | $27.15 |
| Low | $26.76 |
| Adjusted Open | $26.76 |
| Previous Adjusted Close | $27.11 |
| Adjusted High | $27.15 |
| Adjusted Low | $26.76 |
About DNB ASA (DNBBY)
DNB ASA
Invest in DNB ASA (DNBBY)
Historical Stock Data for DNB ASA (DNBBY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $26.76 | $27.15 | $26.76 | $27.11 | $27.11 | 20,870 |
| 2025-08-21 | $26.71 | $26.86 | $26.71 | $26.79 | $26.79 | 29,642 |
| 2025-08-20 | $26.29 | $26.55 | $26.29 | $26.48 | $26.48 | 18,943 |
| 2025-08-19 | $26.28 | $26.28 | $26.01 | $26.08 | $26.08 | 17,452 |
| 2025-08-18 | $26.09 | $26.14 | $25.84 | $26.09 | $26.09 | 27,732 |
| 2025-08-15 | $26.43 | $26.44 | $26.12 | $26.29 | $26.29 | 18,508 |
| 2025-08-14 | $26.25 | $26.37 | $26.24 | $26.37 | $26.37 | 23,625 |
| 2025-08-13 | $26.14 | $26.23 | $26.12 | $26.20 | $26.20 | 32,437 |
| 2025-08-12 | $25.88 | $26.00 | $25.83 | $26.00 | $26.00 | 63,003 |
| 2025-08-11 | $25.93 | $26.04 | $25.93 | $25.97 | $25.97 | 23,731 |
| 2025-08-08 | $25.93 | $25.93 | $25.76 | $25.79 | $25.79 | 23,811 |
| 2025-08-07 | $25.90 | $25.93 | $25.76 | $25.85 | $25.85 | 31,298 |
| 2025-08-06 | $25.85 | $26.10 | $25.75 | $25.79 | $25.79 | 21,019 |
| 2025-08-05 | $25.58 | $25.60 | $25.48 | $25.53 | $25.53 | 32,608 |
| 2025-08-04 | $25.59 | $25.68 | $25.59 | $25.63 | $25.63 | 38,686 |
| 2025-08-01 | $25.42 | $25.42 | $24.93 | $25.13 | $25.13 | 20,713 |
| 2025-07-31 | $25.36 | $25.63 | $25.28 | $25.29 | $25.29 | 43,405 |
| 2025-07-30 | $25.30 | $25.38 | $25.12 | $25.19 | $25.19 | 25,422 |
| 2025-07-29 | $25.29 | $25.47 | $25.28 | $25.44 | $25.44 | 43,813 |
| 2025-07-28 | $25.41 | $25.54 | $25.32 | $25.33 | $25.33 | 49,939 |
| 2025-07-25 | $25.43 | $25.55 | $25.36 | $25.52 | $25.52 | 20,634 |
| 2025-07-24 | $25.76 | $25.80 | $25.69 | $25.73 | $25.73 | 27,620 |
| 2025-07-23 | $25.52 | $25.78 | $25.49 | $25.78 | $25.78 | 44,131 |
| 2025-07-22 | $25.31 | $25.50 | $25.29 | $25.46 | $25.46 | 32,526 |
| 2025-07-21 | $25.28 | $25.46 | $25.28 | $25.29 | $25.29 | 42,588 |
| 2025-07-18 | $25.42 | $25.48 | $25.31 | $25.31 | $25.31 | 35,224 |
| 2025-07-17 | $24.98 | $25.12 | $24.77 | $25.08 | $25.08 | 22,700 |
| 2025-07-16 | $25.62 | $25.62 | $25.17 | $25.37 | $25.37 | 25,985 |
| 2025-07-15 | $25.81 | $25.81 | $25.38 | $25.43 | $25.43 | 203,786 |
| 2025-07-14 | $26.56 | $26.56 | $25.93 | $25.98 | $25.98 | 39,404 |
| 2025-07-11 | $26.99 | $26.99 | $25.51 | $25.59 | $25.59 | 50,026 |
| 2025-07-10 | $28.11 | $28.22 | $27.91 | $28.08 | $28.08 | 68,665 |
| 2025-07-09 | $28.02 | $28.02 | $27.82 | $27.86 | $27.86 | 31,850 |
| 2025-07-08 | $27.88 | $28.02 | $27.87 | $27.96 | $27.96 | 27,092 |
| 2025-07-07 | $27.76 | $27.80 | $27.57 | $27.63 | $27.63 | 36,910 |
| 2025-07-03 | $27.66 | $28.19 | $27.61 | $27.67 | $27.67 | 16,909 |
| 2025-07-02 | $27.47 | $27.69 | $27.09 | $27.57 | $27.57 | 30,446 |
| 2025-07-01 | $27.23 | $27.49 | $27.10 | $27.25 | $27.25 | 25,817 |
| 2025-06-30 | $27.52 | $28.01 | $27.47 | $27.73 | $27.73 | 20,378 |
| 2025-06-27 | $27.47 | $27.96 | $27.38 | $27.41 | $27.41 | 36,646 |
| 2025-06-26 | $27.22 | $27.36 | $27.22 | $27.28 | $27.28 | 29,081 |
| 2025-06-25 | $26.91 | $27.12 | $26.91 | $27.05 | $27.05 | 23,988 |
| 2025-06-24 | $26.93 | $27.30 | $26.82 | $26.93 | $26.93 | 15,918 |
| 2025-06-23 | $26.78 | $27.28 | $26.60 | $26.66 | $26.66 | 23,553 |
| 2025-06-20 | $27.79 | $27.79 | $27.13 | $27.33 | $27.33 | 22,099 |
| 2025-06-18 | $28.47 | $28.78 | $28.10 | $28.11 | $28.11 | 43,404 |
| 2025-06-17 | $28.25 | $28.78 | $27.89 | $27.90 | $27.90 | 25,302 |
| 2025-06-16 | $28.85 | $28.85 | $28.37 | $28.38 | $28.38 | 24,279 |
| 2025-06-13 | $27.99 | $28.36 | $27.99 | $28.11 | $28.11 | 39,759 |
| 2025-06-12 | $28.09 | $28.17 | $27.93 | $28.16 | $28.16 | 36,842 |
| 2025-06-11 | $27.53 | $27.83 | $27.35 | $27.53 | $27.53 | 30,622 |
| 2025-06-10 | $28.19 | $28.19 | $27.28 | $27.35 | $27.35 | 17,460 |
| 2025-06-09 | $28.14 | $28.14 | $27.12 | $27.49 | $27.49 | 25,719 |
| 2025-06-06 | $27.39 | $27.43 | $27.09 | $27.34 | $27.34 | 29,662 |
| 2025-06-05 | $27.51 | $27.58 | $27.37 | $27.44 | $27.44 | 39,025 |
| 2025-06-04 | $27.01 | $27.26 | $27.01 | $27.14 | $27.14 | 24,850 |
| 2025-06-03 | $27.10 | $27.18 | $27.02 | $27.10 | $27.10 | 70,972 |
| 2025-06-02 | $27.05 | $27.76 | $27.05 | $27.53 | $27.53 | 41,765 |
| 2025-05-30 | $27.11 | $27.25 | $26.71 | $27.17 | $27.17 | 23,313 |
| 2025-05-29 | $26.94 | $27.03 | $26.84 | $26.84 | $26.84 | 25,965 |
| 2025-05-28 | $26.94 | $26.96 | $26.82 | $26.85 | $26.85 | 26,107 |
| 2025-05-27 | $27.54 | $28.22 | $27.36 | $27.96 | $27.96 | 24,642 |
| 2025-05-23 | $27.29 | $27.71 | $27.04 | $27.34 | $27.34 | 19,066 |
| 2025-05-22 | $27.30 | $27.39 | $26.81 | $27.04 | $27.04 | 27,605 |
| 2025-05-21 | $27.91 | $27.93 | $27.18 | $27.25 | $27.25 | 32,941 |
| 2025-05-20 | $27.60 | $27.60 | $26.94 | $26.98 | $26.98 | 24,207 |
| 2025-05-19 | $26.65 | $26.73 | $26.54 | $26.70 | $26.70 | 54,902 |
| 2025-05-16 | $26.25 | $26.46 | $25.89 | $26.36 | $26.36 | 29,751 |
| 2025-05-15 | $26.40 | $26.40 | $25.56 | $26.07 | $26.07 | 30,081 |
| 2025-05-14 | $25.58 | $25.86 | $25.49 | $25.70 | $25.70 | 65,129 |
| 2025-05-13 | $25.89 | $25.89 | $25.34 | $25.46 | $25.46 | 63,065 |
| 2025-05-12 | $25.79 | $25.79 | $25.05 | $25.27 | $25.27 | 39,777 |
| 2025-05-09 | $25.53 | $26.09 | $25.40 | $25.48 | $25.48 | 54,428 |
| 2025-05-08 | $26.25 | $26.25 | $25.39 | $25.53 | $25.53 | 46,121 |
| 2025-05-07 | $26.11 | $27.05 | $26.11 | $26.41 | $26.41 | 49,345 |
| 2025-05-06 | $25.14 | $25.99 | $25.14 | $25.40 | $25.40 | 91,030 |
| 2025-05-05 | $24.78 | $25.48 | $24.78 | $25.45 | $25.45 | 43,768 |
| 2025-05-02 | $24.60 | $26.08 | $24.60 | $25.28 | $25.28 | 35,367 |
| 2025-05-01 | $26.15 | $26.61 | $26.15 | $26.38 | $24.91 | 21,690 |
| 2025-04-30 | $25.90 | $26.64 | $25.90 | $26.46 | $24.99 | 50,431 |
| 2025-04-29 | $25.61 | $26.60 | $25.61 | $26.21 | $24.75 | 32,847 |
| 2025-04-28 | $25.69 | $26.43 | $25.60 | $25.88 | $24.44 | 29,083 |
| 2025-04-25 | $25.32 | $25.80 | $25.23 | $25.40 | $23.99 | 33,999 |
| 2025-04-24 | $25.29 | $25.39 | $25.07 | $25.39 | $23.97 | 35,302 |
| 2025-04-23 | $25.65 | $25.87 | $25.04 | $25.07 | $23.67 | 37,061 |
| 2025-04-22 | $25.07 | $25.30 | $24.77 | $24.95 | $23.56 | 272,562 |
| 2025-04-21 | $25.53 | $25.53 | $24.17 | $24.53 | $23.16 | 199,132 |
| 2025-04-17 | $24.38 | $25.00 | $24.14 | $24.84 | $23.46 | 84,221 |
| 2025-04-16 | $23.67 | $25.35 | $23.67 | $24.34 | $22.99 | 472,912 |
| 2025-04-15 | $24.66 | $24.97 | $24.36 | $24.51 | $23.15 | 78,718 |
| 2025-04-14 | $24.44 | $24.64 | $24.22 | $24.49 | $23.13 | 79,288 |
| 2025-04-11 | $23.29 | $24.11 | $23.19 | $23.97 | $22.64 | 201,822 |
| 2025-04-10 | $23.02 | $23.23 | $22.51 | $23.00 | $21.72 | 115,048 |
| 2025-04-09 | $22.04 | $23.46 | $21.64 | $23.46 | $22.15 | 386,006 |
| 2025-04-08 | $22.48 | $22.85 | $21.73 | $21.94 | $20.72 | 100,488 |
| 2025-04-07 | $21.57 | $22.57 | $21.44 | $22.03 | $20.80 | 130,900 |
| 2025-04-04 | $24.07 | $24.07 | $22.66 | $22.72 | $21.46 | 92,643 |
| 2025-04-03 | $26.17 | $26.23 | $25.31 | $25.31 | $23.90 | 58,718 |
| 2025-04-02 | $26.81 | $26.84 | $26.17 | $26.26 | $24.80 | 26,632 |
| 2025-04-01 | $26.81 | $26.81 | $26.11 | $26.27 | $24.81 | 31,373 |
| 2025-03-31 | $26.10 | $26.40 | $26.03 | $26.36 | $24.89 | 28,480 |
| 2025-03-28 | $26.96 | $26.96 | $26.18 | $26.54 | $25.06 | 47,438 |
| 2025-03-27 | $26.47 | $26.73 | $26.42 | $26.72 | $25.23 | 34,556 |
| 2025-03-26 | $26.40 | $26.93 | $26.33 | $26.45 | $24.98 | 32,606 |
| 2025-03-25 | $26.36 | $26.47 | $26.18 | $26.20 | $24.74 | 25,888 |
| 2025-03-24 | $26.05 | $26.05 | $25.83 | $25.94 | $24.49 | 25,769 |
| 2025-03-21 | $25.70 | $26.09 | $25.68 | $25.86 | $24.42 | 31,747 |
| 2025-03-20 | $25.90 | $26.00 | $25.57 | $26.00 | $24.55 | 31,507 |
| 2025-03-19 | $25.87 | $26.07 | $25.84 | $25.93 | $24.49 | 83,257 |
| 2025-03-18 | $25.79 | $26.29 | $25.76 | $25.96 | $24.51 | 92,905 |
| 2025-03-17 | $25.54 | $25.81 | $25.53 | $25.80 | $24.36 | 39,219 |
| 2025-03-14 | $25.17 | $25.45 | $25.17 | $25.45 | $24.03 | 44,362 |
| 2025-03-13 | $24.85 | $25.27 | $24.85 | $24.98 | $23.59 | 63,680 |
| 2025-03-12 | $24.53 | $24.93 | $24.42 | $24.65 | $23.28 | 180,080 |
| 2025-03-11 | $25.24 | $25.24 | $24.48 | $24.74 | $23.36 | 288,066 |
| 2025-03-10 | $24.41 | $24.67 | $24.35 | $24.44 | $23.08 | 25,906 |
| 2025-03-07 | $24.39 | $24.56 | $24.34 | $24.56 | $23.19 | 38,095 |
| 2025-03-06 | $24.17 | $24.40 | $23.94 | $24.12 | $22.77 | 43,953 |
| 2025-03-05 | $23.84 | $24.06 | $23.73 | $23.99 | $22.65 | 83,753 |
| 2025-03-04 | $22.90 | $23.35 | $22.67 | $23.30 | $22.00 | 45,244 |
| 2025-03-03 | $23.45 | $23.67 | $23.17 | $23.34 | $22.04 | 35,248 |
| 2025-02-28 | $22.89 | $23.30 | $22.80 | $22.94 | $21.66 | 24,830 |
| 2025-02-27 | $23.00 | $23.13 | $22.85 | $22.86 | $21.59 | 35,449 |
| 2025-02-26 | $22.96 | $23.40 | $22.96 | $23.15 | $21.86 | 17,891 |
| 2025-02-25 | $23.06 | $23.07 | $22.75 | $22.88 | $21.60 | 25,076 |
| 2025-02-24 | $22.80 | $23.11 | $22.68 | $22.78 | $21.51 | 73,702 |
| 2025-02-21 | $22.67 | $23.02 | $22.52 | $22.52 | $21.27 | 34,923 |
| 2025-02-20 | $22.35 | $22.63 | $22.11 | $22.36 | $21.12 | 48,660 |
| 2025-02-19 | $22.39 | $22.44 | $22.28 | $22.41 | $21.16 | 61,694 |
| 2025-02-18 | $21.74 | $21.87 | $21.72 | $21.84 | $20.62 | 55,809 |
| 2025-02-14 | $22.11 | $22.11 | $21.49 | $21.53 | $20.33 | 37,621 |
| 2025-02-13 | $21.13 | $21.57 | $21.13 | $21.40 | $20.21 | 769,270 |
| 2025-02-12 | $21.14 | $21.15 | $20.94 | $21.09 | $19.92 | 1,589,973 |
| 2025-02-11 | $21.41 | $21.47 | $20.97 | $21.24 | $20.06 | 2,256,161 |
| 2025-02-10 | $21.39 | $21.45 | $21.35 | $21.44 | $20.25 | 3,487,974 |
| 2025-02-07 | $21.36 | $21.39 | $21.01 | $21.05 | $21.05 | 2,782,063 |
| 2025-02-06 | $21.72 | $21.72 | $20.86 | $21.20 | $21.20 | 3,857,737 |
| 2025-02-05 | $21.65 | $22.01 | $21.57 | $21.71 | $21.71 | 285,783 |
| 2025-02-04 | $21.25 | $21.73 | $21.24 | $21.41 | $21.41 | 52,490 |
| 2025-02-03 | $20.80 | $21.10 | $20.66 | $20.93 | $20.93 | 64,261 |
| 2025-01-31 | $21.13 | $21.64 | $21.13 | $21.56 | $21.56 | 41,365 |
| 2025-01-30 | $21.68 | $21.75 | $21.44 | $21.61 | $21.61 | 47,238 |
| 2025-01-29 | $21.52 | $21.97 | $21.51 | $21.63 | $21.63 | 47,685 |
| 2025-01-28 | $21.61 | $21.74 | $21.61 | $21.65 | $21.65 | 52,768 |
| 2025-01-27 | $21.96 | $21.96 | $21.18 | $21.73 | $21.73 | 53,111 |
| 2025-01-24 | $21.25 | $21.84 | $21.15 | $21.52 | $21.52 | 63,162 |
| 2025-01-23 | $21.24 | $21.52 | $21.24 | $21.41 | $21.41 | 73,969 |
| 2025-01-22 | $21.14 | $21.23 | $21.08 | $21.11 | $21.11 | 52,727 |
| 2025-01-21 | $20.95 | $21.29 | $20.92 | $21.12 | $21.12 | 76,819 |
| 2025-01-17 | $20.71 | $21.18 | $20.71 | $20.75 | $20.75 | 57,831 |
| 2025-01-16 | $20.75 | $21.15 | $20.74 | $20.91 | $20.91 | 55,789 |
| 2025-01-15 | $20.72 | $21.13 | $20.70 | $20.82 | $20.82 | 51,497 |
| 2025-01-14 | $20.09 | $20.94 | $20.09 | $20.51 | $20.51 | 114,391 |
| 2025-01-13 | $20.12 | $20.50 | $19.83 | $20.22 | $20.22 | 78,769 |
| 2025-01-10 | $20.56 | $20.56 | $19.72 | $19.91 | $19.91 | 88,204 |
| 2025-01-08 | $20.08 | $20.41 | $19.79 | $20.07 | $20.07 | 78,719 |
| 2025-01-07 | $19.89 | $20.74 | $19.89 | $20.39 | $20.39 | 190,482 |
| 2025-01-06 | $20.99 | $20.99 | $20.04 | $20.28 | $20.28 | 68,789 |
| 2025-01-03 | $20.26 | $20.29 | $19.91 | $20.25 | $20.25 | 66,293 |
| 2025-01-02 | $20.20 | $20.52 | $19.86 | $20.10 | $20.10 | 54,412 |
| 2024-12-31 | $20.15 | $20.29 | $19.88 | $19.90 | $19.90 | 50,409 |
| 2024-12-30 | $19.46 | $20.06 | $19.46 | $20.01 | $20.01 | 84,783 |
| 2024-12-27 | $19.89 | $20.29 | $19.58 | $19.91 | $19.91 | 96,074 |
| 2024-12-26 | $20.54 | $20.54 | $19.44 | $19.90 | $19.90 | 80,469 |
| 2024-12-24 | $19.20 | $19.92 | $19.20 | $19.92 | $19.92 | 64,955 |
| 2024-12-23 | $19.43 | $19.91 | $19.43 | $19.82 | $19.82 | 159,093 |
| 2024-12-20 | $19.64 | $19.96 | $19.36 | $19.81 | $19.81 | 180,069 |
| 2024-12-19 | $19.95 | $20.00 | $19.71 | $19.71 | $19.71 | 146,991 |
| 2024-12-18 | $20.06 | $20.82 | $19.90 | $19.90 | $19.90 | 56,992 |
| 2024-12-17 | $20.45 | $20.59 | $20.39 | $20.46 | $20.46 | 56,723 |
| 2024-12-16 | $20.59 | $20.71 | $20.48 | $20.55 | $20.55 | 80,254 |
| 2024-12-13 | $20.60 | $20.90 | $20.21 | $20.59 | $20.59 | 46,757 |
| 2024-12-12 | $20.55 | $20.73 | $20.41 | $20.41 | $20.41 | 63,488 |
| 2024-12-11 | $20.20 | $20.98 | $20.20 | $20.59 | $20.59 | 49,216 |
| 2024-12-10 | $20.54 | $20.62 | $20.51 | $20.57 | $20.57 | 77,385 |
| 2024-12-09 | $20.55 | $20.70 | $20.37 | $20.37 | $20.37 | 116,587 |
| 2024-12-06 | $20.42 | $20.44 | $20.29 | $20.39 | $20.39 | 68,807 |
| 2024-12-05 | $20.65 | $21.48 | $20.65 | $21.12 | $21.12 | 69,917 |
| 2024-12-04 | $20.64 | $21.43 | $20.64 | $21.07 | $21.07 | 36,400 |
| 2024-12-03 | $20.60 | $21.29 | $20.60 | $20.92 | $20.92 | 73,346 |
| 2024-12-02 | $20.73 | $20.80 | $20.31 | $20.75 | $20.75 | 46,044 |
| 2024-11-29 | $21.12 | $21.12 | $20.72 | $20.92 | $20.92 | 36,443 |
| 2024-11-27 | $20.35 | $20.94 | $20.35 | $20.78 | $20.78 | 45,986 |
| 2024-11-26 | $20.57 | $20.58 | $20.39 | $20.40 | $20.40 | 76,132 |
| 2024-11-25 | $20.78 | $21.08 | $20.60 | $20.67 | $20.67 | 93,909 |
| 2024-11-22 | $20.68 | $20.88 | $20.34 | $20.76 | $20.76 | 52,668 |
| 2024-11-21 | $20.75 | $21.09 | $20.66 | $20.88 | $20.88 | 52,855 |
| 2024-11-20 | $20.80 | $20.94 | $20.54 | $20.58 | $20.58 | 47,221 |
| 2024-11-19 | $21.01 | $21.01 | $20.34 | $20.80 | $20.80 | 43,637 |
| 2024-11-18 | $21.24 | $21.24 | $20.33 | $20.86 | $20.86 | 46,265 |
| 2024-11-15 | $20.82 | $20.82 | $20.63 | $20.73 | $20.73 | 113,222 |
| 2024-11-14 | $20.53 | $20.66 | $20.32 | $20.34 | $20.34 | 65,632 |
| 2024-11-13 | $20.14 | $20.46 | $20.14 | $20.32 | $20.32 | 53,455 |
| 2024-11-12 | $20.72 | $20.73 | $20.56 | $20.67 | $20.67 | 54,641 |
| 2024-11-11 | $20.88 | $21.32 | $20.82 | $20.97 | $20.97 | 42,012 |
| 2024-11-08 | $21.00 | $21.00 | $20.72 | $20.84 | $20.84 | 53,290 |
| 2024-11-07 | $21.22 | $21.47 | $21.06 | $21.23 | $21.23 | 41,869 |
| 2024-11-06 | $20.99 | $21.16 | $20.84 | $21.06 | $21.06 | 40,641 |
| 2024-11-05 | $20.90 | $21.12 | $20.83 | $21.05 | $21.05 | 37,514 |
| 2024-11-04 | $20.94 | $20.97 | $20.84 | $20.90 | $20.90 | 48,847 |
| 2024-11-01 | $20.88 | $20.93 | $20.71 | $20.90 | $20.90 | 39,859 |
| 2024-10-31 | $20.40 | $20.70 | $20.40 | $20.51 | $20.51 | 45,847 |
| 2024-10-30 | $20.88 | $21.13 | $20.88 | $20.95 | $20.95 | 29,087 |
| 2024-10-29 | $20.93 | $21.10 | $20.91 | $20.99 | $20.99 | 39,614 |
| 2024-10-28 | $21.24 | $21.24 | $20.80 | $20.87 | $20.87 | 36,423 |
| 2024-10-25 | $20.78 | $21.17 | $20.78 | $20.92 | $20.92 | 43,460 |
| 2024-10-24 | $21.08 | $21.25 | $20.99 | $21.17 | $21.17 | 33,894 |
| 2024-10-23 | $21.01 | $21.16 | $20.97 | $21.16 | $21.16 | 39,527 |
| 2024-10-22 | $21.59 | $22.07 | $21.59 | $21.86 | $21.86 | 34,020 |
| 2024-10-21 | $20.76 | $20.96 | $20.44 | $20.68 | $20.68 | 38,772 |
| 2024-10-18 | $20.46 | $20.76 | $20.32 | $20.39 | $20.39 | 32,031 |
| 2024-10-17 | $20.85 | $20.85 | $19.87 | $20.31 | $20.31 | 67,975 |
| 2024-10-16 | $20.47 | $20.76 | $20.39 | $20.46 | $20.46 | 151,492 |
| 2024-10-15 | $20.51 | $20.54 | $20.27 | $20.27 | $20.27 | 28,811 |
| 2024-10-14 | $20.07 | $20.70 | $20.07 | $20.57 | $20.57 | 34,833 |
| 2024-10-11 | $20.05 | $20.69 | $20.05 | $20.61 | $20.61 | 36,633 |
| 2024-10-10 | $20.42 | $20.50 | $20.28 | $20.43 | $20.43 | 39,124 |
| 2024-10-09 | $20.21 | $20.44 | $20.21 | $20.40 | $20.40 | 35,232 |
| 2024-10-08 | $20.42 | $20.65 | $20.19 | $20.35 | $20.35 | 34,403 |
| 2024-10-07 | $20.65 | $20.70 | $20.32 | $20.45 | $20.45 | 82,540 |
| 2024-10-04 | $19.87 | $20.56 | $19.87 | $20.44 | $20.44 | 35,574 |
| 2024-10-03 | $20.35 | $20.40 | $20.25 | $20.37 | $20.37 | 22,883 |
| 2024-10-02 | $20.45 | $20.56 | $20.29 | $20.49 | $20.49 | 29,149 |
| 2024-10-01 | $19.89 | $20.39 | $19.89 | $20.19 | $20.19 | 42,641 |
| 2024-09-30 | $20.44 | $20.86 | $20.43 | $20.51 | $20.51 | 37,286 |
| 2024-09-27 | $21.06 | $21.06 | $20.58 | $20.61 | $20.61 | 37,533 |
| 2024-09-26 | $19.91 | $20.53 | $19.91 | $20.45 | $20.45 | 31,982 |
| 2024-09-25 | $20.25 | $20.47 | $20.17 | $20.31 | $20.31 | 47,819 |
| 2024-09-24 | $20.37 | $21.12 | $20.37 | $20.68 | $20.68 | 59,379 |
| 2024-09-23 | $20.58 | $20.65 | $20.41 | $20.52 | $20.52 | 27,124 |
| 2024-09-20 | $20.71 | $20.76 | $20.49 | $20.70 | $20.70 | 45,538 |
| 2024-09-19 | $20.73 | $21.09 | $20.61 | $20.77 | $20.77 | 54,471 |
| 2024-09-18 | $20.09 | $20.48 | $20.09 | $20.26 | $20.26 | 28,818 |
| 2024-09-17 | $19.81 | $20.34 | $19.81 | $20.20 | $20.20 | 32,234 |
| 2024-09-16 | $20.14 | $20.35 | $20.07 | $20.28 | $20.28 | 55,165 |
| 2024-09-13 | $20.00 | $20.32 | $20.00 | $20.14 | $20.14 | 43,738 |
| 2024-09-12 | $19.71 | $20.00 | $19.70 | $19.99 | $19.99 | 69,603 |
| 2024-09-11 | $19.68 | $19.74 | $19.39 | $19.74 | $19.74 | 73,426 |
| 2024-09-10 | $20.34 | $20.34 | $19.73 | $19.93 | $19.93 | 94,131 |
| 2024-09-09 | $19.92 | $20.05 | $19.91 | $19.94 | $19.94 | 52,000 |
| 2024-09-06 | $20.37 | $20.40 | $19.93 | $19.98 | $19.98 | 47,069 |
| 2024-09-05 | $20.39 | $20.61 | $20.39 | $20.48 | $20.48 | 30,923 |
| 2024-09-04 | $20.70 | $20.75 | $20.27 | $20.28 | $20.28 | 47,961 |
| 2024-09-03 | $20.95 | $20.95 | $20.49 | $20.70 | $20.70 | 42,784 |
| 2024-08-30 | $21.29 | $21.40 | $21.03 | $21.15 | $21.15 | 116,884 |
| 2024-08-29 | $21.57 | $21.58 | $21.22 | $21.52 | $21.52 | 29,962 |
| 2024-08-28 | $21.21 | $21.52 | $21.21 | $21.36 | $21.36 | 59,762 |
| 2024-08-27 | $21.36 | $21.48 | $20.96 | $21.36 | $21.36 | 41,395 |
| 2024-08-26 | $21.15 | $21.58 | $21.15 | $21.27 | $21.27 | 62,009 |
| 2024-08-23 | $21.03 | $21.53 | $21.03 | $21.38 | $21.38 | 21,417 |
| 2024-08-22 | $20.81 | $21.29 | $20.81 | $21.07 | $21.07 | 76,707 |
| 2024-08-21 | $21.03 | $21.22 | $20.97 | $21.18 | $21.18 | 124,433 |
| 2024-08-20 | $21.07 | $21.20 | $20.95 | $21.04 | $21.04 | 80,305 |
| 2024-08-19 | $21.00 | $21.20 | $20.78 | $21.13 | $21.13 | 57,213 |
| 2024-08-16 | $20.65 | $20.87 | $20.44 | $20.78 | $20.78 | 28,845 |
| 2024-08-15 | $20.63 | $20.64 | $20.41 | $20.52 | $20.52 | 33,578 |
| 2024-08-14 | $20.62 | $20.93 | $20.50 | $20.66 | $20.66 | 38,496 |
| 2024-08-13 | $19.90 | $20.37 | $19.90 | $20.36 | $20.36 | 38,987 |
| 2024-08-12 | $20.04 | $20.04 | $19.74 | $19.88 | $19.88 | 37,281 |
| 2024-08-09 | $19.70 | $20.04 | $19.58 | $19.84 | $19.84 | 53,790 |
| 2024-08-08 | $20.13 | $20.13 | $19.54 | $19.73 | $19.73 | 58,371 |
| 2024-08-07 | $20.04 | $20.19 | $19.81 | $19.83 | $19.83 | 112,853 |
| 2024-08-06 | $18.91 | $19.43 | $18.91 | $19.29 | $19.29 | 136,208 |
| 2024-08-05 | $19.20 | $19.31 | $18.98 | $19.10 | $19.10 | 88,660 |
| 2024-08-02 | $20.09 | $20.15 | $19.75 | $19.98 | $19.98 | 912,553 |
| 2024-08-01 | $20.66 | $20.68 | $20.36 | $20.45 | $20.45 | 178,178 |
| 2024-07-31 | $20.67 | $20.79 | $20.58 | $20.79 | $20.79 | 37,650 |
| 2024-07-30 | $20.44 | $20.65 | $20.44 | $20.63 | $20.63 | 55,726 |
| 2024-07-29 | $20.39 | $20.45 | $20.24 | $20.37 | $20.37 | 64,963 |
| 2024-07-26 | $20.20 | $20.32 | $20.14 | $20.24 | $20.24 | 41,405 |
| 2024-07-25 | $20.33 | $20.33 | $19.89 | $20.11 | $20.11 | 63,084 |
| 2024-07-24 | $20.03 | $20.12 | $19.88 | $19.94 | $19.94 | 45,931 |
| 2024-07-23 | $20.07 | $20.18 | $20.06 | $20.16 | $20.16 | 38,938 |
| 2024-07-22 | $20.24 | $20.44 | $20.09 | $20.29 | $20.29 | 76,626 |
| 2024-07-19 | $19.99 | $20.15 | $19.97 | $20.00 | $20.00 | 40,475 |
| 2024-07-18 | $20.23 | $20.29 | $19.95 | $20.05 | $20.05 | 81,830 |
| 2024-07-17 | $20.11 | $20.27 | $20.11 | $20.24 | $20.24 | 68,137 |
| 2024-07-16 | $20.05 | $20.28 | $20.05 | $20.13 | $20.13 | 31,864 |
| 2024-07-15 | $20.20 | $20.39 | $20.14 | $20.25 | $20.25 | 31,125 |
| 2024-07-12 | $20.38 | $20.50 | $20.18 | $20.34 | $20.34 | 62,034 |
| 2024-07-11 | $20.17 | $20.37 | $20.17 | $20.34 | $20.34 | 51,129 |
| 2024-07-10 | $19.24 | $19.40 | $19.13 | $19.36 | $19.36 | 48,367 |
| 2024-07-09 | $19.31 | $19.72 | $19.16 | $19.37 | $19.37 | 53,077 |
| 2024-07-08 | $20.16 | $20.16 | $19.70 | $19.70 | $19.70 | 83,807 |
| 2024-07-05 | $19.79 | $20.03 | $19.75 | $20.01 | $20.01 | 57,011 |
| 2024-07-03 | $19.79 | $20.20 | $19.79 | $20.09 | $20.09 | 48,225 |
| 2024-07-02 | $19.89 | $20.15 | $19.78 | $19.91 | $19.91 | 62,950 |
| 2024-07-01 | $20.04 | $20.05 | $19.73 | $19.94 | $19.94 | 78,671 |
| 2024-06-28 | $19.69 | $19.78 | $19.50 | $19.72 | $19.72 | 141,947 |
| 2024-06-27 | $19.66 | $19.66 | $19.41 | $19.46 | $19.46 | 99,324 |
| 2024-06-26 | $19.40 | $19.50 | $19.35 | $19.43 | $19.43 | 182,361 |
| 2024-06-25 | $19.91 | $20.15 | $19.77 | $19.88 | $19.88 | 46,030 |
| 2024-06-24 | $19.74 | $20.26 | $19.74 | $20.14 | $20.14 | 95,425 |
| 2024-06-21 | $20.08 | $20.08 | $19.69 | $19.73 | $19.73 | 109,490 |
| 2024-06-20 | $19.89 | $20.01 | $19.78 | $20.01 | $20.01 | 61,744 |
| 2024-06-18 | $19.86 | $20.04 | $19.45 | $19.68 | $19.68 | 81,368 |
| 2024-06-17 | $19.74 | $19.74 | $19.33 | $19.67 | $19.67 | 64,554 |
| 2024-06-14 | $19.31 | $19.65 | $18.91 | $19.34 | $19.34 | 62,855 |
| 2024-06-13 | $18.92 | $19.30 | $18.92 | $19.15 | $19.15 | 94,402 |
| 2024-06-12 | $19.97 | $19.97 | $19.29 | $19.32 | $19.32 | 58,823 |
| 2024-06-11 | $19.05 | $19.15 | $18.80 | $18.93 | $18.93 | 81,003 |
| 2024-06-10 | $18.95 | $19.23 | $18.72 | $19.05 | $19.05 | 43,283 |
| 2024-06-07 | $18.81 | $19.14 | $18.81 | $18.92 | $18.92 | 40,551 |
| 2024-06-06 | $19.23 | $19.40 | $19.19 | $19.27 | $19.27 | 56,192 |
| 2024-06-05 | $19.30 | $19.37 | $19.10 | $19.25 | $19.25 | 44,624 |
| 2024-06-04 | $19.23 | $19.31 | $19.12 | $19.24 | $19.24 | 86,749 |
| 2024-06-03 | $19.64 | $19.72 | $19.46 | $19.66 | $19.66 | 92,227 |
| 2024-05-31 | $19.51 | $19.68 | $19.51 | $19.66 | $19.66 | 56,460 |
| 2024-05-30 | $19.38 | $19.46 | $19.36 | $19.42 | $19.42 | 58,445 |
| 2024-05-29 | $19.25 | $19.29 | $19.18 | $19.23 | $19.23 | 45,851 |
| 2024-05-28 | $19.67 | $19.72 | $19.58 | $19.63 | $19.63 | 64,635 |
| 2024-05-24 | $19.39 | $19.44 | $19.31 | $19.37 | $19.37 | 72,344 |
| 2024-05-23 | $18.86 | $18.94 | $18.75 | $18.75 | $18.75 | 82,340 |
| 2024-05-22 | $18.88 | $18.97 | $18.79 | $18.80 | $18.80 | 56,125 |
| 2024-05-21 | $19.01 | $19.01 | $18.79 | $18.83 | $18.83 | 51,746 |
| 2024-05-20 | $19.80 | $19.80 | $18.62 | $18.93 | $18.93 | 50,396 |
| 2024-05-17 | $18.72 | $19.23 | $18.72 | $19.06 | $19.06 | 55,981 |
| 2024-05-16 | $18.92 | $19.07 | $18.88 | $18.95 | $18.95 | 53,499 |
| 2024-05-15 | $18.63 | $18.84 | $18.60 | $18.80 | $18.80 | 47,454 |
| 2024-05-14 | $18.93 | $18.93 | $18.68 | $18.82 | $18.82 | 53,597 |
| 2024-05-13 | $19.06 | $19.13 | $18.90 | $19.07 | $19.07 | 94,103 |
| 2024-05-10 | $18.69 | $18.87 | $18.69 | $18.79 | $18.79 | 50,928 |
| 2024-05-09 | $18.41 | $18.79 | $18.05 | $18.77 | $18.77 | 74,910 |
| 2024-05-08 | $18.47 | $18.67 | $18.47 | $18.63 | $18.63 | 61,990 |
| 2024-05-07 | $18.60 | $18.71 | $18.56 | $18.62 | $18.62 | 76,782 |
| 2024-05-06 | $18.49 | $18.76 | $18.49 | $18.70 | $18.70 | 61,761 |
| 2024-05-03 | $18.01 | $18.20 | $18.01 | $18.16 | $18.16 | 97,377 |
| 2024-05-02 | $17.40 | $17.69 | $17.40 | $17.66 | $17.66 | 116,026 |
| 2024-05-01 | $17.84 | $17.84 | $17.42 | $17.54 | $17.54 | 50,706 |
| 2024-04-30 | $19.43 | $19.43 | $18.45 | $18.73 | $17.22 | 59,638 |
| 2024-04-29 | $18.95 | $19.15 | $18.87 | $18.87 | $17.35 | 124,036 |
| 2024-04-26 | $18.92 | $19.00 | $18.76 | $18.82 | $17.31 | 106,469 |
| 2024-04-25 | $18.92 | $19.06 | $18.92 | $19.05 | $17.52 | 172,120 |
| 2024-04-24 | $18.77 | $18.93 | $18.77 | $18.88 | $17.36 | 83,335 |
| 2024-04-23 | $18.77 | $19.15 | $18.77 | $19.09 | $17.55 | 60,615 |
| 2024-04-22 | $19.15 | $19.35 | $19.06 | $19.30 | $17.75 | 58,720 |
| 2024-04-19 | $19.16 | $19.36 | $19.15 | $19.35 | $17.79 | 63,726 |
| 2024-04-18 | $19.15 | $19.22 | $18.94 | $19.14 | $17.60 | 62,945 |
| 2024-04-17 | $19.37 | $19.42 | $19.15 | $19.31 | $17.76 | 67,572 |
| 2024-04-16 | $19.27 | $19.35 | $19.22 | $19.30 | $17.75 | 75,640 |
| 2024-04-15 | $19.78 | $19.78 | $19.61 | $19.61 | $18.03 | 60,195 |
| 2024-04-12 | $19.81 | $19.91 | $19.70 | $19.71 | $18.12 | 53,439 |
| 2024-04-11 | $19.99 | $19.99 | $19.63 | $19.82 | $18.23 | 218,851 |
| 2024-04-10 | $20.37 | $20.37 | $20.10 | $20.16 | $18.54 | 161,166 |
| 2024-04-09 | $20.37 | $20.49 | $20.26 | $20.32 | $18.68 | 39,826 |
| 2024-04-08 | $20.27 | $20.36 | $20.24 | $20.32 | $18.69 | 39,826 |
| 2024-04-05 | $20.04 | $20.23 | $20.04 | $20.15 | $18.53 | 48,899 |
| 2024-04-04 | $20.02 | $20.12 | $19.70 | $19.75 | $18.16 | 37,900 |
| 2024-04-03 | $20.13 | $20.34 | $20.13 | $20.26 | $18.63 | 62,086 |
| 2024-04-02 | $19.84 | $19.90 | $19.82 | $19.85 | $18.25 | 39,326 |
| 2024-04-01 | $18.99 | $20.02 | $18.99 | $19.77 | $18.18 | 62,650 |
| 2024-03-28 | $19.80 | $20.35 | $19.80 | $19.99 | $18.38 | 42,990 |
| 2024-03-27 | $20.05 | $20.07 | $19.90 | $20.03 | $18.42 | 68,194 |
| 2024-03-26 | $19.97 | $20.00 | $19.84 | $19.88 | $18.28 | 87,839 |
| 2024-03-25 | $19.98 | $20.11 | $19.95 | $20.03 | $18.42 | 65,228 |
| 2024-03-22 | $19.86 | $19.93 | $19.78 | $19.78 | $18.19 | 44,507 |
| 2024-03-21 | $20.04 | $20.09 | $19.89 | $20.03 | $18.42 | 73,869 |
| 2024-03-20 | $19.89 | $20.26 | $19.88 | $20.19 | $18.57 | 34,800 |
| 2024-03-19 | $19.82 | $20.00 | $19.80 | $19.95 | $18.35 | 64,074 |
| 2024-03-18 | $19.82 | $19.95 | $19.76 | $19.88 | $18.28 | 43,728 |
| 2024-03-15 | $19.88 | $19.90 | $19.59 | $19.63 | $19.63 | 59,162 |
| 2024-03-14 | $20.11 | $20.13 | $20.01 | $20.11 | $20.11 | 47,538 |
| 2024-03-13 | $20.25 | $20.35 | $20.21 | $20.27 | $20.27 | 31,743 |
| 2024-03-12 | $20.22 | $20.28 | $20.05 | $20.19 | $20.19 | 52,434 |
| 2024-03-11 | $20.11 | $20.19 | $19.99 | $20.19 | $20.19 | 52,434 |
| 2024-03-08 | $20.52 | $20.57 | $20.38 | $20.44 | $20.44 | 44,145 |
| 2024-03-07 | $20.33 | $20.35 | $20.28 | $20.35 | $20.35 | 44,896 |
| 2024-03-06 | $20.30 | $20.42 | $20.23 | $20.42 | $20.42 | 55,004 |
| 2024-03-05 | $20.13 | $20.31 | $20.13 | $20.26 | $20.26 | 48,702 |
| 2024-03-04 | $20.17 | $20.25 | $20.11 | $20.22 | $20.22 | 43,956 |
| 2024-03-01 | $20.28 | $20.33 | $20.10 | $20.29 | $20.29 | 50,007 |
| 2024-02-29 | $20.06 | $20.16 | $19.99 | $20.04 | $20.04 | 109,040 |
| 2024-02-28 | $20.04 | $20.07 | $19.96 | $20.03 | $20.03 | 43,821 |
| 2024-02-27 | $19.90 | $20.01 | $19.84 | $19.95 | $19.95 | 54,703 |
| 2024-02-26 | $19.77 | $19.79 | $19.62 | $19.71 | $19.71 | 55,898 |
| 2024-02-23 | $19.66 | $19.75 | $19.58 | $19.70 | $19.70 | 46,866 |
| 2024-02-22 | $19.58 | $19.61 | $19.53 | $19.55 | $19.55 | 71,213 |
| 2024-02-21 | $19.66 | $19.69 | $19.55 | $19.65 | $19.65 | 56,265 |
| 2024-02-20 | $19.86 | $19.95 | $19.84 | $19.90 | $19.90 | 55,931 |
| 2024-02-16 | $19.58 | $19.71 | $19.53 | $19.64 | $19.64 | 71,259 |
| 2024-02-15 | $19.30 | $19.48 | $19.30 | $19.39 | $19.39 | 72,188 |
| 2024-02-14 | $19.40 | $19.42 | $19.29 | $19.35 | $19.35 | 82,017 |
| 2024-02-13 | $19.14 | $19.14 | $18.79 | $18.84 | $18.84 | 95,035 |
| 2024-02-12 | $19.20 | $19.35 | $19.20 | $19.31 | $19.31 | 57,754 |
| 2024-02-09 | $18.99 | $19.18 | $18.97 | $19.18 | $19.18 | 48,940 |
| 2024-02-08 | $18.97 | $19.02 | $18.90 | $19.01 | $19.01 | 52,215 |
| 2024-02-07 | $19.28 | $19.29 | $19.13 | $19.20 | $19.20 | 55,372 |
| 2024-02-06 | $19.35 | $19.47 | $19.28 | $19.47 | $19.47 | 70,036 |
| 2024-02-05 | $19.35 | $19.35 | $19.18 | $19.28 | $19.28 | 76,503 |
| 2024-02-02 | $19.66 | $19.66 | $19.49 | $19.60 | $19.60 | 52,776 |
| 2024-02-01 | $19.67 | $19.80 | $19.57 | $19.67 | $19.67 | 75,297 |
| 2024-01-31 | $19.75 | $19.79 | $19.40 | $19.40 | $19.40 | 67,400 |
| 2024-01-30 | $20.16 | $20.28 | $19.77 | $20.26 | $20.26 | 102,953 |
| 2024-01-29 | $20.33 | $20.34 | $20.21 | $20.34 | $20.34 | 381,652 |
| 2024-01-26 | $20.70 | $20.78 | $20.65 | $20.68 | $20.68 | 399,381 |
| 2024-01-25 | $20.51 | $20.63 | $20.47 | $20.63 | $20.63 | 33,619 |
| 2024-01-24 | $20.62 | $20.69 | $20.49 | $20.52 | $20.52 | 45,536 |
| 2024-01-23 | $20.43 | $20.57 | $20.40 | $20.50 | $20.50 | 62,878 |
| 2024-01-22 | $20.55 | $20.75 | $20.55 | $20.60 | $20.60 | 87,085 |
| 2024-01-19 | $20.27 | $20.41 | $20.15 | $20.41 | $20.41 | 41,765 |
| 2024-01-18 | $19.98 | $20.10 | $19.94 | $20.04 | $20.04 | 55,861 |
| 2024-01-17 | $19.77 | $19.85 | $19.69 | $19.81 | $19.81 | 53,044 |
| 2024-01-16 | $20.28 | $20.28 | $20.07 | $20.12 | $20.12 | 85,790 |
| 2024-01-12 | $21.22 | $21.24 | $21.06 | $21.17 | $21.17 | 83,864 |
| 2024-01-11 | $20.87 | $20.95 | $20.76 | $20.93 | $20.93 | 78,664 |
| 2024-01-10 | $20.74 | $20.80 | $20.70 | $20.79 | $20.79 | 42,952 |
| 2024-01-09 | $20.83 | $20.86 | $20.77 | $20.86 | $20.86 | 34,269 |
| 2024-01-08 | $20.81 | $20.94 | $20.76 | $20.94 | $20.94 | 79,001 |
| 2024-01-05 | $20.89 | $21.19 | $20.89 | $20.92 | $20.92 | 52,144 |
| 2024-01-04 | $20.92 | $21.04 | $20.88 | $20.99 | $20.99 | 50,418 |
| 2024-01-03 | $20.53 | $20.69 | $20.53 | $20.67 | $20.67 | 39,519 |
| 2024-01-02 | $20.68 | $20.71 | $20.57 | $20.62 | $20.62 | 87,362 |
| 2023-12-29 | $21.24 | $21.32 | $21.19 | $21.28 | $21.28 | 71,453 |
| 2023-12-28 | $21.06 | $21.15 | $20.95 | $20.96 | $20.96 | 146,495 |
| 2023-12-27 | $21.10 | $21.25 | $21.10 | $21.16 | $21.16 | 40,905 |
| 2023-12-26 | $20.58 | $20.88 | $20.58 | $20.83 | $20.83 | 57,358 |
| 2023-12-22 | $20.70 | $20.77 | $20.55 | $20.59 | $20.59 | 48,408 |
| 2023-12-21 | $20.34 | $20.39 | $20.25 | $20.38 | $20.38 | 76,994 |
| 2023-12-20 | $20.41 | $20.48 | $20.24 | $20.24 | $20.24 | 53,512 |
| 2023-12-19 | $20.42 | $20.56 | $20.42 | $20.52 | $20.52 | 48,227 |
| 2023-12-18 | $20.31 | $20.36 | $20.19 | $20.23 | $20.23 | 68,898 |
| 2023-12-15 | $20.07 | $20.20 | $20.04 | $20.11 | $20.11 | 52,139 |
| 2023-12-14 | $19.94 | $20.15 | $19.94 | $20.05 | $20.05 | 55,724 |
| 2023-12-13 | $19.16 | $19.49 | $19.04 | $19.45 | $19.45 | 94,590 |
| 2023-12-12 | $19.09 | $19.13 | $19.03 | $19.10 | $19.10 | 59,897 |
| 2023-12-11 | $19.09 | $19.20 | $19.09 | $19.20 | $19.20 | 121,954 |
| 2023-12-08 | $18.95 | $19.19 | $18.95 | $19.10 | $19.10 | 83,931 |
| 2023-12-07 | $19.39 | $19.53 | $19.34 | $19.42 | $19.42 | 86,195 |
| 2023-12-06 | $19.43 | $19.44 | $19.26 | $19.26 | $19.26 | 65,369 |
| 2023-12-05 | $19.21 | $19.30 | $19.19 | $19.21 | $19.21 | 76,013 |
| 2023-12-04 | $19.16 | $19.16 | $19.04 | $19.09 | $19.09 | 98,957 |
| 2023-12-01 | $19.15 | $19.40 | $19.15 | $19.36 | $19.36 | 58,977 |
| 2023-11-30 | $19.13 | $19.22 | $19.03 | $19.03 | $19.03 | 72,285 |
| 2023-11-29 | $19.17 | $19.29 | $19.09 | $19.17 | $19.17 | 48,678 |
| 2023-11-28 | $19.25 | $19.37 | $19.10 | $19.31 | $19.31 | 67,649 |
| 2023-11-27 | $19.25 | $19.31 | $19.17 | $19.30 | $19.30 | 64,274 |
| 2023-11-24 | $19.16 | $19.36 | $19.13 | $19.30 | $19.30 | 81,964 |
| 2023-11-22 | $18.85 | $18.91 | $18.80 | $18.90 | $18.90 | 46,854 |
| 2023-11-21 | $19.07 | $19.07 | $18.95 | $18.99 | $18.99 | 53,859 |
| 2023-11-20 | $19.02 | $19.16 | $18.99 | $19.14 | $19.14 | 83,540 |
| 2023-11-17 | $18.67 | $18.78 | $18.63 | $18.74 | $18.74 | 95,591 |
| 2023-11-16 | $18.50 | $18.55 | $18.34 | $18.35 | $18.35 | 64,204 |
| 2023-11-15 | $18.90 | $18.97 | $18.84 | $18.88 | $18.88 | 57,874 |
| 2023-11-14 | $18.40 | $18.68 | $18.35 | $18.67 | $18.67 | 77,936 |
| 2023-11-13 | $18.11 | $18.30 | $18.11 | $18.27 | $18.27 | 122,867 |
| 2023-11-10 | $17.96 | $18.04 | $17.84 | $18.04 | $18.04 | 164,544 |
| 2023-11-09 | $17.97 | $18.04 | $17.78 | $17.80 | $17.80 | 81,270 |
| 2023-11-08 | $17.73 | $17.79 | $17.66 | $17.73 | $17.73 | 140,235 |
| 2023-11-07 | $17.69 | $17.72 | $17.59 | $17.66 | $17.66 | 126,373 |
| 2023-11-06 | $18.07 | $18.07 | $17.98 | $17.99 | $17.99 | 121,371 |
| 2023-11-03 | $17.92 | $18.04 | $17.87 | $18.00 | $18.00 | 93,058 |
| 2023-11-02 | $17.67 | $17.89 | $17.67 | $17.87 | $17.87 | 73,120 |
| 2023-11-01 | $17.70 | $17.85 | $17.65 | $17.78 | $17.78 | 63,483 |
| 2023-10-31 | $17.94 | $18.02 | $17.91 | $17.98 | $17.98 | 325,603 |
| 2023-10-30 | $18.08 | $18.10 | $17.95 | $18.02 | $18.02 | 80,374 |
| 2023-10-27 | $17.99 | $17.99 | $17.81 | $17.82 | $17.82 | 80,496 |
| 2023-10-26 | $17.78 | $17.88 | $17.70 | $17.85 | $17.85 | 84,708 |
| 2023-10-25 | $18.01 | $18.01 | $17.85 | $17.88 | $17.88 | 63,704 |
| 2023-10-24 | $18.30 | $18.30 | $18.17 | $18.23 | $18.23 | 85,195 |
| 2023-10-23 | $18.51 | $18.62 | $18.43 | $18.52 | $18.52 | 78,852 |
| 2023-10-20 | $18.84 | $18.84 | $18.58 | $18.58 | $18.58 | 121,913 |
| 2023-10-19 | $19.00 | $19.00 | $18.79 | $18.84 | $18.84 | 257,529 |
| 2023-10-18 | $20.34 | $20.34 | $20.09 | $20.11 | $20.11 | 98,220 |
| 2023-10-17 | $20.02 | $20.20 | $20.02 | $20.12 | $20.12 | 265,802 |
| 2023-10-16 | $20.12 | $20.20 | $20.07 | $20.16 | $20.16 | 382,837 |
| 2023-10-13 | $20.10 | $20.12 | $19.96 | $20.10 | $20.10 | 36,361 |
| 2023-10-12 | $20.14 | $20.28 | $20.01 | $20.09 | $20.09 | 35,018 |
| 2023-10-11 | $20.11 | $20.19 | $20.06 | $20.11 | $20.11 | 47,657 |
| 2023-10-10 | $20.04 | $20.17 | $20.02 | $20.09 | $20.09 | 71,101 |
| 2023-10-09 | $19.65 | $19.95 | $19.65 | $19.93 | $19.93 | 28,743 |
| 2023-10-06 | $19.39 | $19.70 | $19.32 | $19.67 | $19.67 | 44,972 |
| 2023-10-05 | $19.12 | $19.26 | $19.11 | $19.26 | $19.26 | 32,812 |
| 2023-10-04 | $19.46 | $19.46 | $19.23 | $19.40 | $19.40 | 48,316 |
| 2023-10-03 | $19.53 | $19.65 | $19.35 | $19.40 | $19.40 | 70,930 |
| 2023-10-02 | $20.07 | $20.07 | $19.80 | $19.85 | $19.85 | 200,141 |
| 2023-09-29 | $20.32 | $20.38 | $20.11 | $20.20 | $20.20 | 41,767 |
| 2023-09-28 | $20.34 | $20.40 | $20.25 | $20.35 | $20.35 | 54,291 |
| 2023-09-27 | $20.17 | $20.23 | $20.08 | $20.23 | $20.23 | 38,516 |
| 2023-09-26 | $19.86 | $20.06 | $19.86 | $19.96 | $19.96 | 46,231 |
| 2023-09-25 | $20.05 | $20.13 | $20.00 | $20.06 | $20.06 | 32,851 |
| 2023-09-22 | $20.28 | $20.38 | $20.18 | $20.22 | $20.22 | 30,001 |
| 2023-09-21 | $20.22 | $20.35 | $20.22 | $20.28 | $20.28 | 29,440 |
| 2023-09-20 | $20.32 | $20.45 | $20.20 | $20.29 | $20.29 | 41,113 |
| 2023-09-19 | $20.18 | $20.33 | $20.18 | $20.23 | $20.23 | 36,422 |
| 2023-09-18 | $20.18 | $20.29 | $20.17 | $20.18 | $20.18 | 36,615 |
| 2023-09-15 | $20.46 | $20.46 | $20.28 | $20.40 | $20.40 | 49,677 |
| 2023-09-14 | $20.21 | $20.43 | $20.21 | $20.37 | $20.37 | 46,279 |
| 2023-09-13 | $20.10 | $20.10 | $19.93 | $19.98 | $19.98 | 33,713 |
| 2023-09-12 | $20.00 | $20.09 | $19.93 | $20.03 | $20.03 | 42,587 |
| 2023-09-11 | $19.78 | $19.97 | $19.78 | $19.82 | $19.82 | 37,231 |
| 2023-09-08 | $19.69 | $19.80 | $19.63 | $19.65 | $19.65 | 58,588 |
| 2023-09-07 | $19.64 | $19.76 | $19.63 | $19.67 | $19.67 | 147,390 |
| 2023-09-06 | $19.68 | $19.74 | $19.52 | $19.65 | $19.65 | 37,104 |
| 2023-09-05 | $19.83 | $19.83 | $19.65 | $19.72 | $19.72 | 39,938 |
| 2023-09-01 | $19.99 | $19.99 | $19.70 | $19.77 | $19.77 | 24,225 |
| 2023-08-31 | $19.76 | $19.82 | $19.71 | $19.79 | $19.79 | 34,502 |
| 2023-08-30 | $19.97 | $20.11 | $19.89 | $19.95 | $19.95 | 36,457 |
| 2023-08-29 | $19.81 | $20.07 | $19.80 | $20.03 | $20.03 | 38,447 |
| 2023-08-28 | $19.86 | $19.97 | $19.82 | $19.85 | $19.85 | 60,050 |
| 2023-08-25 | $19.85 | $19.86 | $19.61 | $19.78 | $19.78 | 93,547 |
| 2023-08-24 | $19.73 | $19.82 | $19.61 | $19.61 | $19.61 | 87,795 |
| 2023-08-23 | $19.68 | $19.91 | $19.67 | $19.91 | $19.91 | 32,011 |
| 2023-08-22 | $19.94 | $19.94 | $19.71 | $19.76 | $19.76 | 37,171 |
| 2023-08-21 | $19.80 | $19.88 | $19.66 | $19.84 | $19.84 | 52,164 |
| 2023-08-18 | $19.70 | $19.85 | $19.70 | $19.80 | $19.80 | 31,948 |
| 2023-08-17 | $20.04 | $20.09 | $19.88 | $19.95 | $19.95 | 53,806 |
| 2023-08-16 | $20.17 | $20.18 | $19.86 | $19.94 | $19.94 | 34,168 |
| 2023-08-15 | $20.29 | $20.29 | $20.01 | $20.09 | $20.09 | 35,267 |
| 2023-08-14 | $20.16 | $20.37 | $20.12 | $20.33 | $20.33 | 49,846 |
| 2023-08-11 | $20.38 | $20.49 | $20.32 | $20.42 | $20.42 | 30,054 |
| 2023-08-10 | $20.82 | $20.89 | $20.53 | $20.54 | $20.54 | 38,157 |
| 2023-08-09 | $20.41 | $20.41 | $20.23 | $20.36 | $20.36 | 35,111 |
| 2023-08-08 | $19.98 | $20.20 | $19.93 | $20.16 | $20.16 | 39,827 |
| 2023-08-07 | $20.64 | $20.68 | $20.58 | $20.67 | $20.67 | 68,002 |
| 2023-08-04 | $20.69 | $20.84 | $20.57 | $20.57 | $20.57 | 42,547 |
| 2023-08-03 | $20.14 | $20.42 | $20.10 | $20.38 | $20.38 | 36,881 |
| 2023-08-02 | $20.45 | $20.45 | $20.02 | $20.13 | $20.13 | 26,242 |
| 2023-08-01 | $20.42 | $20.60 | $20.39 | $20.41 | $20.41 | 49,707 |
| 2023-07-31 | $20.79 | $20.82 | $20.59 | $20.68 | $20.68 | 38,811 |
| 2023-07-28 | $20.49 | $20.65 | $20.47 | $20.53 | $20.53 | 33,152 |
| 2023-07-27 | $21.10 | $21.10 | $20.43 | $20.50 | $20.50 | 72,708 |
| 2023-07-26 | $20.35 | $20.63 | $20.33 | $20.48 | $20.48 | 45,481 |
| 2023-07-25 | $20.43 | $20.78 | $20.43 | $20.56 | $20.56 | 34,220 |
| 2023-07-24 | $20.63 | $20.79 | $20.58 | $20.79 | $20.79 | 34,251 |
| 2023-07-21 | $20.67 | $20.72 | $20.49 | $20.71 | $20.71 | 23,319 |
| 2023-07-20 | $20.57 | $20.59 | $20.39 | $20.41 | $20.41 | 24,777 |
| 2023-07-19 | $20.39 | $20.40 | $20.20 | $20.28 | $20.28 | 44,892 |
| 2023-07-18 | $20.00 | $20.17 | $20.00 | $20.12 | $20.12 | 116,969 |
| 2023-07-17 | $20.10 | $20.19 | $20.03 | $20.17 | $20.17 | 107,007 |
| 2023-07-14 | $19.96 | $20.00 | $19.84 | $19.90 | $19.90 | 186,638 |
| 2023-07-13 | $19.69 | $20.02 | $19.69 | $20.02 | $20.02 | 141,005 |
| 2023-07-12 | $19.37 | $19.58 | $19.34 | $19.49 | $19.49 | 32,976 |
| 2023-07-11 | $19.17 | $19.47 | $19.17 | $19.47 | $19.47 | 85,027 |
| 2023-07-10 | $18.78 | $18.91 | $18.67 | $18.87 | $18.87 | 52,337 |
| 2023-07-07 | $18.49 | $18.83 | $18.43 | $18.72 | $18.72 | 61,742 |
| 2023-07-06 | $18.70 | $18.70 | $18.38 | $18.55 | $18.55 | 137,071 |
| 2023-07-05 | $18.97 | $18.97 | $18.86 | $18.91 | $18.91 | 149,502 |
| 2023-07-03 | $18.89 | $19.04 | $18.81 | $19.04 | $19.04 | 64,058 |
| 2023-06-30 | $18.71 | $18.95 | $18.71 | $18.91 | $18.91 | 207,683 |
| 2023-06-29 | $18.55 | $18.70 | $18.50 | $18.67 | $18.67 | 26,988 |
| 2023-06-28 | $18.27 | $18.41 | $18.23 | $18.39 | $18.39 | 32,817 |
| 2023-06-27 | $18.05 | $18.12 | $18.05 | $18.08 | $18.08 | 181,298 |
| 2023-06-26 | $17.91 | $18.12 | $17.91 | $18.07 | $18.07 | 135,609 |
| 2023-06-23 | $17.57 | $17.66 | $17.55 | $17.61 | $17.61 | 177,945 |
| 2023-06-22 | $18.29 | $18.36 | $18.14 | $18.14 | $18.14 | 85,164 |
| 2023-06-21 | $18.13 | $18.44 | $18.12 | $18.34 | $18.34 | 159,418 |
| 2023-06-20 | $18.24 | $18.30 | $18.16 | $18.27 | $18.27 | 55,017 |
| 2023-06-16 | $18.55 | $18.55 | $18.41 | $18.45 | $18.45 | 43,484 |
| 2023-06-15 | $18.26 | $18.43 | $18.26 | $18.39 | $18.39 | 76,408 |
| 2023-06-14 | $18.32 | $18.41 | $17.89 | $18.14 | $18.14 | 55,362 |
| 2023-06-13 | $17.93 | $18.13 | $17.93 | $18.05 | $18.05 | 185,514 |
| 2023-06-12 | $17.77 | $17.84 | $17.72 | $17.83 | $17.83 | 124,338 |
| 2023-06-09 | $17.99 | $18.06 | $17.96 | $18.06 | $18.06 | 56,161 |
| 2023-06-08 | $17.79 | $17.97 | $17.77 | $17.97 | $17.97 | 59,718 |
| 2023-06-07 | $17.52 | $17.60 | $17.48 | $17.53 | $17.53 | 65,932 |
| 2023-06-06 | $17.15 | $17.35 | $17.15 | $17.30 | $17.30 | 93,579 |
| 2023-06-05 | $17.32 | $17.34 | $17.25 | $17.29 | $17.29 | 123,869 |
| 2023-06-02 | $17.21 | $17.36 | $17.20 | $17.26 | $17.26 | 96,136 |
| 2023-06-01 | $16.85 | $16.92 | $16.74 | $16.92 | $16.92 | 219,981 |
| 2023-05-31 | $16.61 | $16.71 | $16.51 | $16.66 | $16.66 | 285,732 |
| 2023-05-30 | $16.64 | $16.64 | $16.40 | $16.49 | $16.49 | 132,513 |
| 2023-05-26 | $16.77 | $16.82 | $16.68 | $16.74 | $16.74 | 83,179 |
| 2023-05-25 | $16.90 | $16.92 | $16.73 | $16.85 | $16.85 | 196,036 |
| 2023-05-24 | $16.88 | $16.90 | $16.75 | $16.78 | $16.78 | 88,510 |
| 2023-05-23 | $17.14 | $17.23 | $17.03 | $17.03 | $17.03 | 163,223 |
| 2023-05-22 | $17.15 | $17.19 | $17.10 | $17.14 | $17.14 | 132,038 |
| 2023-05-19 | $17.17 | $17.21 | $17.11 | $17.15 | $17.15 | 65,870 |
| 2023-05-18 | $17.41 | $17.41 | $16.34 | $17.08 | $17.08 | 84,910 |
| 2023-05-17 | $17.41 | $17.41 | $16.89 | $17.24 | $17.24 | 68,223 |
| 2023-05-16 | $17.36 | $17.36 | $17.10 | $17.10 | $17.10 | 126,638 |
| 2023-05-15 | $17.37 | $17.56 | $17.35 | $17.55 | $17.55 | 121,684 |
| 2023-05-12 | $17.30 | $17.30 | $17.12 | $17.19 | $17.19 | 128,982 |
| 2023-05-11 | $17.07 | $17.19 | $17.01 | $17.13 | $17.13 | 137,506 |
| 2023-05-10 | $17.69 | $17.72 | $17.39 | $17.51 | $17.51 | 61,933 |
| 2023-05-09 | $17.55 | $17.66 | $17.42 | $17.60 | $17.60 | 91,219 |
| 2023-05-08 | $17.74 | $17.79 | $17.69 | $17.77 | $17.77 | 199,368 |
| 2023-05-05 | $17.41 | $17.59 | $17.38 | $17.57 | $17.57 | 262,023 |
| 2023-05-04 | $17.21 | $17.24 | $17.02 | $17.19 | $17.19 | 183,182 |
| 2023-05-03 | $17.37 | $17.53 | $17.33 | $17.41 | $17.41 | 125,085 |
| 2023-05-02 | $17.60 | $17.60 | $17.25 | $17.36 | $17.36 | 94,698 |
| 2023-05-01 | $17.59 | $17.77 | $17.36 | $17.45 | $17.45 | 137,468 |
| 2023-04-28 | $17.40 | $17.65 | $17.32 | $17.59 | $17.59 | 535,126 |
| 2023-04-27 | $17.20 | $17.45 | $17.20 | $17.42 | $17.42 | 90,505 |
| 2023-04-26 | $17.30 | $17.66 | $17.27 | $17.40 | $17.40 | 46,982 |
| 2023-04-25 | $18.91 | $18.95 | $18.66 | $18.77 | $17.55 | 52,569 |
| 2023-04-24 | $18.90 | $19.09 | $18.89 | $19.09 | $17.85 | 106,183 |
| 2023-04-21 | $18.72 | $18.90 | $18.72 | $18.84 | $17.61 | 43,225 |
| 2023-04-20 | $19.09 | $19.14 | $19.00 | $19.03 | $17.79 | 56,280 |
| 2023-04-19 | $19.03 | $19.23 | $19.01 | $19.09 | $17.84 | 38,484 |
| 2023-04-18 | $18.79 | $18.96 | $18.75 | $18.96 | $17.73 | 145,956 |
| 2023-04-17 | $18.74 | $18.81 | $18.64 | $18.75 | $17.53 | 137,102 |
| 2023-04-14 | $19.04 | $19.15 | $18.94 | $19.06 | $17.81 | 60,388 |
| 2023-04-13 | $18.56 | $18.79 | $18.56 | $18.77 | $17.55 | 54,613 |
| 2023-04-12 | $18.64 | $18.66 | $18.41 | $18.53 | $17.32 | 62,506 |
| 2023-04-11 | $18.20 | $18.39 | $18.20 | $18.35 | $17.15 | 133,301 |
| 2023-04-10 | $18.10 | $18.10 | $17.10 | $18.10 | $18.10 | 68,471 |
| 2023-04-06 | $18.18 | $18.22 | $17.60 | $18.17 | $18.17 | 40,081 |
| 2023-04-05 | $18.21 | $18.47 | $17.99 | $18.13 | $18.13 | 56,833 |
| 2023-04-04 | $18.55 | $18.65 | $18.29 | $18.33 | $18.33 | 72,010 |
| 2023-04-03 | $18.43 | $18.62 | $18.40 | $18.48 | $18.48 | 76,737 |
| 2023-03-31 | $17.91 | $17.97 | $17.80 | $17.91 | $17.91 | 209,710 |
| 2023-03-30 | $18.22 | $18.22 | $17.96 | $17.96 | $17.96 | 166,033 |
| 2023-03-29 | $17.72 | $17.81 | $17.64 | $17.78 | $17.78 | 74,334 |
| 2023-03-28 | $17.38 | $17.68 | $17.38 | $17.59 | $17.59 | 105,444 |
| 2023-03-27 | $17.44 | $17.55 | $17.32 | $17.55 | $17.55 | 100,327 |
| 2023-03-24 | $17.28 | $17.46 | $17.18 | $17.46 | $17.46 | 76,217 |
| 2023-03-23 | $18.08 | $18.10 | $17.56 | $17.63 | $17.63 | 87,266 |
| 2023-03-22 | $18.03 | $18.34 | $17.95 | $18.07 | $18.07 | 90,182 |
| 2023-03-21 | $17.97 | $18.01 | $17.78 | $17.86 | $17.86 | 59,528 |
| 2023-03-20 | $17.44 | $17.67 | $17.36 | $17.53 | $17.53 | 131,338 |
| 2023-03-17 | $17.25 | $17.42 | $17.01 | $17.17 | $17.17 | 105,449 |
| 2023-03-16 | $16.99 | $17.46 | $16.92 | $17.40 | $17.40 | 266,090 |
| 2023-03-15 | $17.17 | $17.58 | $17.08 | $17.46 | $17.46 | 104,354 |
| 2023-03-14 | $18.47 | $18.60 | $18.29 | $18.36 | $18.36 | 77,848 |
| 2023-03-13 | $17.89 | $18.12 | $17.87 | $17.93 | $17.93 | 100,452 |
| 2023-03-10 | $18.72 | $18.93 | $18.31 | $18.41 | $18.41 | 61,579 |
| 2023-03-09 | $19.24 | $19.35 | $18.90 | $18.93 | $18.93 | 50,079 |
| 2023-03-08 | $19.37 | $19.50 | $19.23 | $19.31 | $19.31 | 45,167 |
| 2023-03-07 | $19.42 | $19.52 | $19.00 | $19.02 | $19.02 | 39,833 |
| 2023-03-06 | $20.07 | $20.21 | $19.95 | $19.97 | $19.97 | 76,876 |
| 2023-03-03 | $19.86 | $20.16 | $19.84 | $20.16 | $20.16 | 55,587 |
| 2023-03-02 | $19.72 | $19.80 | $19.64 | $19.75 | $19.75 | 50,648 |
| 2023-03-01 | $19.80 | $19.80 | $19.62 | $19.68 | $19.68 | 72,632 |
| 2023-02-28 | $20.06 | $20.26 | $20.01 | $20.05 | $20.05 | 56,987 |
| 2023-02-27 | $20.18 | $20.28 | $20.13 | $20.18 | $20.18 | 117,092 |
| 2023-02-24 | $19.75 | $19.95 | $19.74 | $19.87 | $19.87 | 49,075 |
| 2023-02-23 | $19.89 | $20.08 | $19.89 | $20.08 | $20.08 | 41,200 |
| 2023-02-22 | $19.40 | $19.59 | $19.33 | $19.45 | $19.45 | 36,631 |
| 2023-02-21 | $19.42 | $19.54 | $19.31 | $19.41 | $19.41 | 65,491 |
| 2023-02-17 | $19.22 | $19.32 | $19.04 | $19.32 | $19.32 | 45,997 |
| 2023-02-16 | $19.18 | $19.51 | $19.18 | $19.39 | $19.39 | 47,316 |
| 2023-02-15 | $19.19 | $19.39 | $19.19 | $19.34 | $19.34 | 37,337 |
| 2023-02-14 | $19.00 | $19.26 | $19.00 | $19.08 | $19.08 | 39,334 |
| 2023-02-13 | $18.84 | $19.04 | $18.82 | $19.00 | $19.00 | 42,929 |
| 2023-02-10 | $18.71 | $18.90 | $18.65 | $18.80 | $18.80 | 52,189 |
| 2023-02-09 | $18.91 | $18.92 | $18.48 | $18.52 | $18.52 | 62,528 |
| 2023-02-08 | $18.54 | $18.60 | $18.42 | $18.42 | $18.42 | 38,707 |
| 2023-02-07 | $18.34 | $18.64 | $18.31 | $18.59 | $18.59 | 59,891 |
| 2023-02-06 | $18.45 | $18.47 | $18.27 | $18.41 | $18.41 | 104,303 |
| 2023-02-03 | $18.70 | $18.87 | $18.62 | $18.64 | $18.64 | 63,486 |
| 2023-02-02 | $18.74 | $18.82 | $18.57 | $18.70 | $18.70 | 68,820 |
| 2023-02-01 | $18.81 | $19.04 | $18.61 | $18.99 | $18.99 | 58,354 |
| 2023-01-31 | $18.67 | $18.72 | $18.48 | $18.65 | $18.65 | 71,261 |
| 2023-01-30 | $18.80 | $18.85 | $18.59 | $18.66 | $18.66 | 84,917 |
| 2023-01-27 | $18.83 | $19.02 | $18.83 | $18.93 | $18.93 | 68,791 |
| 2023-01-26 | $18.95 | $18.95 | $18.64 | $18.80 | $18.80 | 61,517 |
| 2023-01-25 | $18.77 | $18.95 | $18.70 | $18.87 | $18.87 | 1,847,472 |
| 2023-01-24 | $18.99 | $18.99 | $18.75 | $18.87 | $18.87 | 77,049 |
| 2023-01-23 | $18.84 | $19.04 | $18.76 | $18.96 | $18.96 | 104,370 |
| 2023-01-20 | $18.47 | $18.70 | $18.47 | $18.70 | $18.70 | 89,984 |
| 2023-01-19 | $18.69 | $18.69 | $18.37 | $18.52 | $18.52 | 64,283 |
| 2023-01-18 | $18.67 | $18.73 | $18.35 | $18.57 | $18.57 | 47,868 |
| 2023-01-17 | $18.97 | $19.19 | $18.91 | $18.99 | $18.99 | 103,479 |
| 2023-01-13 | $19.30 | $19.58 | $19.24 | $19.56 | $19.56 | 49,127 |
| 2023-01-12 | $19.28 | $19.55 | $19.17 | $19.42 | $19.42 | 108,584 |
| 2023-01-11 | $19.26 | $19.28 | $19.07 | $19.10 | $19.10 | 30,709 |
| 2023-01-10 | $19.58 | $19.61 | $19.34 | $19.52 | $19.52 | 86,210 |
| 2023-01-09 | $20.25 | $20.33 | $20.18 | $20.25 | $20.25 | 76,201 |
| 2023-01-06 | $19.66 | $19.99 | $19.51 | $19.99 | $19.99 | 52,584 |
| 2023-01-05 | $19.65 | $19.85 | $19.38 | $19.51 | $19.51 | 93,829 |
| 2023-01-04 | $19.66 | $19.94 | $19.65 | $19.84 | $19.84 | 216,458 |
| 2023-01-03 | $19.87 | $19.87 | $19.61 | $19.66 | $19.66 | 64,149 |
| 2022-12-30 | $19.78 | $19.89 | $19.60 | $19.77 | $19.77 | 56,794 |
| 2022-12-29 | $19.60 | $19.72 | $19.53 | $19.68 | $19.68 | 56,419 |
| 2022-12-28 | $19.71 | $19.74 | $19.46 | $19.51 | $19.51 | 72,154 |
| 2022-12-27 | $19.56 | $19.71 | $19.56 | $19.57 | $19.57 | 104,151 |
| 2022-12-23 | $19.49 | $19.61 | $19.44 | $19.49 | $19.49 | 69,496 |
| 2022-12-22 | $19.57 | $19.64 | $19.37 | $19.51 | $19.51 | 66,893 |
| 2022-12-21 | $19.20 | $19.33 | $19.14 | $19.24 | $19.24 | 94,765 |
| 2022-12-20 | $18.76 | $18.93 | $18.71 | $18.80 | $18.80 | 106,731 |
| 2022-12-19 | $18.82 | $18.90 | $18.70 | $18.74 | $18.74 | 119,962 |
| 2022-12-16 | $18.70 | $18.90 | $18.69 | $18.82 | $18.82 | 96,118 |
| 2022-12-15 | $18.85 | $18.90 | $18.57 | $18.64 | $18.64 | 100,846 |
| 2022-12-14 | $18.92 | $19.04 | $18.72 | $18.88 | $18.88 | 85,016 |
| 2022-12-13 | $18.97 | $19.07 | $18.80 | $18.88 | $18.88 | 64,138 |
| 2022-12-12 | $18.33 | $18.53 | $18.30 | $18.45 | $18.45 | 125,323 |
| 2022-12-09 | $18.29 | $18.52 | $18.29 | $18.40 | $18.40 | 89,769 |
| 2022-12-08 | $18.09 | $18.14 | $17.98 | $18.04 | $18.04 | 57,436 |
| 2022-12-07 | $18.17 | $18.24 | $18.04 | $18.07 | $18.07 | 70,394 |
| 2022-12-06 | $18.64 | $18.73 | $18.41 | $18.50 | $18.50 | 132,508 |
| 2022-12-05 | $19.25 | $19.31 | $18.79 | $18.86 | $18.86 | 113,429 |
| 2022-12-02 | $19.28 | $19.41 | $19.18 | $19.38 | $19.38 | 57,996 |
| 2022-12-01 | $19.55 | $19.59 | $19.32 | $19.46 | $19.46 | 94,369 |
| 2022-11-30 | $19.27 | $19.42 | $19.00 | $19.39 | $19.39 | 60,196 |
| 2022-11-29 | $18.97 | $19.34 | $18.95 | $18.95 | $18.95 | 53,588 |
| 2022-11-28 | $18.90 | $18.94 | $18.63 | $18.68 | $18.68 | 142,554 |
| 2022-11-25 | $19.05 | $19.14 | $18.94 | $19.13 | $19.13 | 72,482 |
| 2022-11-23 | $18.59 | $18.83 | $18.59 | $18.79 | $18.79 | 48,476 |
| 2022-11-22 | $18.30 | $18.59 | $18.27 | $18.47 | $18.47 | 73,439 |
| 2022-11-21 | $17.83 | $17.92 | $17.70 | $17.83 | $17.83 | 132,547 |
| 2022-11-18 | $18.01 | $18.10 | $17.99 | $18.07 | $18.07 | 131,253 |
| 2022-11-17 | $17.82 | $18.05 | $17.79 | $18.02 | $18.02 | 192,420 |
| 2022-11-16 | $18.58 | $18.59 | $18.31 | $18.46 | $18.46 | 51,191 |
| 2022-11-15 | $18.54 | $18.57 | $18.06 | $18.20 | $18.20 | 110,621 |
| 2022-11-14 | $18.50 | $18.73 | $18.42 | $18.42 | $18.42 | 147,395 |
| 2022-11-11 | $18.49 | $18.66 | $18.39 | $18.56 | $18.56 | 53,822 |
| 2022-11-10 | $18.05 | $18.38 | $17.83 | $18.28 | $18.28 | 242,965 |
| 2022-11-09 | $17.55 | $17.64 | $17.32 | $17.34 | $17.34 | 197,933 |
| 2022-11-08 | $17.76 | $18.00 | $17.70 | $17.87 | $17.87 | 141,710 |
| 2022-11-07 | $17.59 | $17.73 | $17.52 | $17.69 | $17.69 | 228,330 |
| 2022-11-04 | $17.67 | $17.80 | $17.57 | $17.80 | $17.80 | 129,603 |
| 2022-11-03 | $16.88 | $17.12 | $16.85 | $17.09 | $17.09 | 195,740 |
| 2022-11-02 | $17.57 | $17.67 | $17.17 | $17.58 | $17.58 | 71,126 |
| 2022-11-01 | $18.07 | $18.07 | $17.69 | $17.95 | $17.95 | 321,019 |
| 2022-10-31 | $17.71 | $17.74 | $17.55 | $17.64 | $17.64 | 259,970 |
| 2022-10-28 | $17.71 | $17.76 | $17.44 | $17.66 | $17.66 | 144,301 |
| 2022-10-27 | $17.50 | $17.71 | $17.48 | $17.53 | $17.53 | 118,421 |
| 2022-10-26 | $17.43 | $17.65 | $17.39 | $17.54 | $17.54 | 51,207 |
| 2022-10-25 | $16.94 | $17.33 | $16.94 | $17.32 | $17.32 | 181,734 |
| 2022-10-24 | $17.12 | $17.38 | $17.11 | $17.29 | $17.29 | 237,377 |
| 2022-10-21 | $16.56 | $16.93 | $16.50 | $16.89 | $16.89 | 103,531 |
| 2022-10-20 | $16.85 | $17.01 | $16.63 | $16.68 | $16.68 | 160,620 |
| 2022-10-19 | $17.44 | $17.71 | $17.23 | $17.33 | $17.33 | 99,329 |
| 2022-10-18 | $17.32 | $17.40 | $17.12 | $17.21 | $17.21 | 176,497 |
| 2022-10-17 | $16.79 | $16.95 | $16.63 | $16.71 | $16.71 | 252,005 |
| 2022-10-14 | $16.88 | $16.90 | $16.56 | $16.58 | $16.58 | 182,660 |
| 2022-10-13 | $16.29 | $17.22 | $16.29 | $17.02 | $17.02 | 266,459 |
| 2022-10-12 | $16.31 | $16.43 | $16.17 | $16.19 | $16.19 | 101,668 |
| 2022-10-11 | $16.36 | $16.61 | $15.81 | $16.25 | $16.25 | 231,619 |
| 2022-10-10 | $16.45 | $16.53 | $16.32 | $16.40 | $16.40 | 234,592 |
| 2022-10-07 | $16.19 | $16.28 | $16.00 | $16.04 | $16.04 | 305,285 |
| 2022-10-06 | $16.43 | $16.49 | $16.10 | $16.13 | $16.13 | 176,180 |
| 2022-10-05 | $16.59 | $16.84 | $16.49 | $16.75 | $16.75 | 214,928 |
| 2022-10-04 | $16.77 | $17.08 | $16.73 | $17.06 | $17.06 | 437,251 |
| 2022-10-03 | $15.86 | $16.27 | $15.79 | $16.16 | $16.16 | 295,093 |
| 2022-09-30 | $15.74 | $15.97 | $15.64 | $15.71 | $15.71 | 322,291 |
| 2022-09-29 | $15.78 | $15.86 | $15.58 | $15.70 | $15.70 | 401,593 |
| 2022-09-28 | $15.95 | $16.36 | $15.94 | $16.29 | $16.29 | 186,939 |
| 2022-09-27 | $16.41 | $16.47 | $16.01 | $16.09 | $16.09 | 382,683 |
| 2022-09-26 | $16.38 | $16.52 | $15.99 | $16.12 | $16.12 | 332,703 |
| 2022-09-23 | $16.96 | $16.96 | $16.59 | $16.73 | $16.73 | 108,072 |
| 2022-09-22 | $17.75 | $17.91 | $17.50 | $17.62 | $17.62 | 178,275 |
| 2022-09-21 | $17.88 | $17.97 | $17.59 | $17.59 | $17.59 | 311,791 |
| 2022-09-20 | $17.67 | $17.79 | $17.44 | $17.58 | $17.58 | 860,518 |
| 2022-09-19 | $17.27 | $17.82 | $17.27 | $17.76 | $17.76 | 140,938 |
| 2022-09-16 | $17.74 | $17.77 | $17.52 | $17.63 | $17.63 | 123,366 |
| 2022-09-15 | $18.04 | $18.17 | $17.87 | $17.87 | $17.87 | 136,782 |
| 2022-09-14 | $17.82 | $17.91 | $17.65 | $17.71 | $17.71 | 51,942 |
| 2022-09-13 | $17.96 | $18.18 | $17.72 | $17.74 | $17.74 | 163,027 |
| 2022-09-12 | $18.43 | $18.70 | $18.38 | $18.53 | $18.53 | 183,759 |
| 2022-09-09 | $18.13 | $18.19 | $18.01 | $18.10 | $18.10 | 112,734 |
| 2022-09-08 | $17.66 | $17.95 | $17.58 | $17.88 | $17.88 | 330,308 |
| 2022-09-07 | $17.51 | $17.95 | $17.51 | $17.85 | $17.85 | 178,682 |
| 2022-09-06 | $18.40 | $18.40 | $18.04 | $18.08 | $18.08 | 178,035 |
| 2022-09-02 | $18.73 | $19.01 | $18.49 | $18.51 | $18.51 | 91,653 |
| 2022-09-01 | $18.48 | $18.61 | $18.31 | $18.61 | $18.61 | 98,803 |
| 2022-08-31 | $18.80 | $19.23 | $18.78 | $19.00 | $19.00 | 84,513 |
| 2022-08-30 | $19.04 | $19.04 | $18.77 | $18.90 | $18.90 | 76,350 |
| 2022-08-29 | $19.21 | $19.22 | $18.95 | $19.04 | $19.04 | 81,579 |
| 2022-08-26 | $19.75 | $19.84 | $19.28 | $19.28 | $19.28 | 80,239 |
| 2022-08-25 | $19.88 | $19.89 | $19.62 | $19.77 | $19.77 | 32,897 |
| 2022-08-24 | $19.81 | $19.98 | $19.72 | $19.80 | $19.80 | 49,632 |
| 2022-08-23 | $19.74 | $19.90 | $19.68 | $19.82 | $19.82 | 124,583 |
| 2022-08-22 | $20.05 | $20.05 | $19.57 | $19.67 | $19.67 | 69,478 |
| 2022-08-19 | $20.38 | $20.38 | $19.97 | $20.04 | $20.04 | 45,155 |
| 2022-08-18 | $20.57 | $20.57 | $20.21 | $20.28 | $20.28 | 49,854 |
| 2022-08-17 | $20.26 | $20.54 | $20.22 | $20.44 | $20.44 | 39,781 |
| 2022-08-16 | $20.54 | $20.67 | $20.34 | $20.54 | $20.54 | 83,571 |
| 2022-08-15 | $20.44 | $20.46 | $20.19 | $20.40 | $20.40 | 93,861 |
| 2022-08-12 | $20.74 | $20.77 | $20.46 | $20.73 | $20.73 | 92,222 |
| 2022-08-11 | $20.65 | $20.79 | $20.56 | $20.60 | $20.60 | 124,911 |
| 2022-08-10 | $20.67 | $20.73 | $20.42 | $20.67 | $20.67 | 82,718 |
| 2022-08-09 | $20.13 | $20.41 | $20.13 | $20.19 | $20.19 | 140,522 |
| 2022-08-08 | $19.88 | $20.13 | $19.80 | $19.87 | $19.87 | 358,259 |
| 2022-08-05 | $19.50 | $19.99 | $19.50 | $19.84 | $19.84 | 272,933 |
| 2022-08-04 | $19.69 | $19.86 | $19.45 | $19.71 | $19.71 | 174,904 |
| 2022-08-03 | $19.59 | $19.90 | $19.56 | $19.75 | $19.75 | 131,864 |
| 2022-08-02 | $19.67 | $19.69 | $19.48 | $19.61 | $19.61 | 134,133 |
| 2022-08-01 | $19.81 | $20.00 | $19.62 | $19.78 | $19.78 | 274,029 |
| 2022-07-29 | $19.50 | $19.80 | $19.49 | $19.73 | $19.73 | 216,826 |
| 2022-07-28 | $19.65 | $19.65 | $19.20 | $19.59 | $19.59 | 195,172 |
| 2022-07-27 | $19.07 | $19.56 | $18.89 | $19.50 | $19.50 | 83,453 |
| 2022-07-26 | $19.08 | $19.08 | $18.80 | $18.85 | $18.85 | 141,471 |
| 2022-07-25 | $19.03 | $19.26 | $18.94 | $19.13 | $19.13 | 128,216 |
| 2022-07-22 | $18.87 | $19.04 | $18.70 | $18.77 | $18.77 | 166,203 |
| 2022-07-21 | $18.65 | $18.92 | $18.64 | $18.92 | $18.92 | 110,104 |
| 2022-07-20 | $18.92 | $19.00 | $18.69 | $18.77 | $18.77 | 185,302 |
| 2022-07-19 | $18.88 | $19.18 | $18.84 | $19.14 | $19.14 | 262,942 |
| 2022-07-18 | $18.42 | $18.59 | $18.24 | $18.29 | $18.29 | 238,831 |
| 2022-07-15 | $17.52 | $17.85 | $17.44 | $17.80 | $17.80 | 194,118 |
| 2022-07-14 | $18.23 | $18.23 | $17.67 | $17.95 | $17.95 | 127,920 |
| 2022-07-13 | $18.12 | $18.44 | $18.06 | $18.28 | $18.28 | 156,142 |
| 2022-07-12 | $18.30 | $18.57 | $18.30 | $18.35 | $18.35 | 125,285 |
| 2022-07-11 | $17.65 | $17.99 | $17.55 | $17.63 | $17.63 | 548,785 |
| 2022-07-08 | $18.11 | $18.14 | $17.73 | $18.00 | $18.00 | 152,607 |
| 2022-07-07 | $17.75 | $18.08 | $17.75 | $17.87 | $17.87 | 233,040 |
| 2022-07-06 | $17.80 | $17.85 | $17.48 | $17.77 | $17.77 | 286,572 |
| 2022-07-05 | $17.81 | $17.94 | $17.63 | $17.94 | $17.94 | 247,169 |
| 2022-07-01 | $17.81 | $17.89 | $17.51 | $17.83 | $17.83 | 189,480 |
| 2022-06-30 | $17.84 | $18.16 | $17.76 | $18.10 | $18.10 | 105,010 |
| 2022-06-29 | $18.33 | $18.37 | $18.12 | $18.22 | $18.22 | 154,442 |
| 2022-06-28 | $18.68 | $18.88 | $18.39 | $18.59 | $18.59 | 366,936 |
| 2022-06-27 | $18.31 | $18.31 | $18.04 | $18.21 | $18.21 | 202,498 |
| 2022-06-24 | $17.68 | $17.99 | $17.67 | $17.99 | $17.99 | 163,313 |
| 2022-06-23 | $17.71 | $17.71 | $17.40 | $17.56 | $17.56 | 236,751 |
| 2022-06-22 | $17.96 | $17.96 | $17.50 | $17.61 | $17.61 | 252,617 |
| 2022-06-21 | $18.13 | $18.43 | $17.81 | $17.96 | $17.96 | 398,274 |
| 2022-06-17 | $17.77 | $17.83 | $17.46 | $17.59 | $17.59 | 152,218 |
| 2022-06-16 | $17.56 | $17.81 | $17.46 | $17.81 | $17.81 | 162,527 |
| 2022-06-15 | $18.39 | $18.60 | $18.14 | $18.45 | $18.45 | 148,912 |
| 2022-06-14 | $18.20 | $18.35 | $17.94 | $18.10 | $18.10 | 367,203 |
| 2022-06-13 | $18.28 | $18.32 | $17.98 | $18.17 | $18.17 | 279,458 |
| 2022-06-10 | $19.20 | $19.23 | $19.00 | $19.11 | $19.11 | 158,823 |
| 2022-06-09 | $19.87 | $19.88 | $19.49 | $19.49 | $19.49 | 127,775 |
| 2022-06-08 | $19.98 | $20.11 | $19.81 | $19.86 | $19.86 | 53,580 |
| 2022-06-07 | $19.69 | $20.02 | $19.69 | $19.99 | $19.99 | 102,957 |
| 2022-06-06 | $21.03 | $21.03 | $20.20 | $20.23 | $20.23 | 100,769 |
| 2022-06-03 | $20.19 | $20.24 | $20.07 | $20.11 | $20.11 | 74,461 |
| 2022-06-02 | $20.14 | $20.39 | $20.07 | $20.39 | $20.39 | 206,030 |
| 2022-06-01 | $20.32 | $20.32 | $19.78 | $19.96 | $19.96 | 104,749 |
| 2022-05-31 | $20.15 | $20.32 | $20.06 | $20.27 | $20.27 | 205,447 |
| 2022-05-27 | $20.39 | $20.82 | $20.29 | $20.46 | $20.46 | 89,339 |
| 2022-05-26 | $20.25 | $20.25 | $19.49 | $20.14 | $20.14 | 137,651 |
| 2022-05-25 | $19.59 | $20.15 | $19.59 | $19.91 | $19.91 | 97,965 |
| 2022-05-24 | $19.72 | $19.82 | $19.40 | $19.77 | $19.77 | 116,254 |
| 2022-05-23 | $19.47 | $19.80 | $19.34 | $19.68 | $19.68 | 222,533 |
| 2022-05-20 | $19.07 | $19.43 | $18.76 | $19.03 | $19.03 | 111,975 |
| 2022-05-19 | $18.42 | $19.16 | $18.42 | $18.82 | $18.82 | 223,984 |
| 2022-05-18 | $18.77 | $18.85 | $18.51 | $18.53 | $18.53 | 105,672 |
| 2022-05-17 | $18.45 | $19.27 | $18.45 | $19.20 | $19.20 | 121,229 |
| 2022-05-16 | $18.76 | $18.84 | $18.55 | $18.78 | $18.78 | 222,636 |
| 2022-05-13 | $18.63 | $19.11 | $18.63 | $18.85 | $18.85 | 114,221 |
| 2022-05-12 | $18.24 | $18.45 | $18.01 | $18.08 | $18.08 | 218,054 |
| 2022-05-11 | $18.24 | $18.60 | $18.11 | $18.11 | $18.11 | 137,765 |
| 2022-05-10 | $18.27 | $18.27 | $17.87 | $17.91 | $17.91 | 171,430 |
| 2022-05-09 | $18.60 | $18.60 | $18.01 | $18.08 | $18.08 | 224,365 |
| 2022-05-06 | $19.27 | $19.62 | $19.12 | $19.30 | $19.30 | 194,933 |
| 2022-05-05 | $19.70 | $19.72 | $19.14 | $19.33 | $19.33 | 178,708 |
| 2022-05-04 | $19.62 | $20.19 | $19.54 | $20.18 | $20.18 | 93,367 |
| 2022-05-03 | $19.40 | $19.70 | $19.36 | $19.60 | $19.60 | 187,662 |
| 2022-05-02 | $19.23 | $19.38 | $18.91 | $19.34 | $19.34 | 206,257 |
| 2022-04-29 | $20.04 | $20.06 | $19.41 | $19.45 | $19.45 | 115,154 |
| 2022-04-28 | $19.87 | $20.04 | $19.60 | $19.91 | $19.91 | 207,912 |
| 2022-04-27 | $20.34 | $20.34 | $19.59 | $20.16 | $20.16 | 115,921 |
| 2022-04-26 | $21.53 | $21.72 | $20.94 | $21.64 | $20.53 | 88,018 |
| 2022-04-25 | $21.41 | $21.86 | $21.11 | $21.64 | $20.53 | 88,018 |
| 2022-04-22 | $22.41 | $22.74 | $22.15 | $22.15 | $21.01 | 67,879 |
| 2022-04-21 | $22.69 | $22.80 | $22.10 | $22.32 | $21.17 | 65,186 |
| 2022-04-20 | $22.58 | $22.88 | $22.28 | $22.58 | $21.42 | 145,311 |
| 2022-04-19 | $22.01 | $22.40 | $21.96 | $22.11 | $20.97 | 117,612 |
| 2022-04-18 | $21.55 | $23.05 | $21.55 | $22.70 | $21.53 | 71,289 |
| 2022-04-14 | $22.60 | $23.08 | $22.32 | $22.51 | $21.35 | 52,001 |
| 2022-04-13 | $22.31 | $22.60 | $22.18 | $22.57 | $21.41 | 52,680 |
| 2022-04-12 | $22.48 | $22.84 | $22.11 | $22.14 | $21.00 | 65,431 |
| 2022-04-11 | $22.65 | $23.13 | $22.35 | $22.80 | $21.63 | 53,985 |
| 2022-04-08 | $22.61 | $23.07 | $22.61 | $23.02 | $21.84 | 65,958 |
| 2022-04-07 | $22.03 | $22.40 | $21.88 | $22.15 | $21.01 | 98,584 |
| 2022-04-06 | $21.85 | $22.45 | $21.64 | $21.84 | $20.71 | 77,071 |
| 2022-04-05 | $22.36 | $22.90 | $22.22 | $22.40 | $21.25 | 121,157 |
| 2022-04-04 | $22.72 | $23.23 | $22.55 | $22.65 | $21.49 | 82,233 |
| 2022-04-01 | $23.68 | $23.86 | $22.89 | $23.15 | $21.96 | 64,058 |
| 2022-03-31 | $23.03 | $23.39 | $22.57 | $22.57 | $21.41 | 47,754 |
| 2022-03-30 | $23.58 | $24.05 | $23.57 | $23.73 | $22.51 | 40,552 |
| 2022-03-29 | $23.71 | $24.27 | $23.56 | $23.69 | $22.47 | 33,721 |
| 2022-03-28 | $23.34 | $23.68 | $23.21 | $23.45 | $22.25 | 58,998 |
| 2022-03-25 | $23.69 | $23.76 | $23.46 | $23.61 | $22.40 | 45,007 |
| 2022-03-24 | $23.37 | $23.85 | $23.26 | $23.64 | $22.43 | 103,071 |
| 2022-03-23 | $22.84 | $23.27 | $22.77 | $22.89 | $21.71 | 95,157 |
| 2022-03-22 | $23.40 | $23.42 | $22.97 | $23.15 | $21.96 | 298,768 |
| 2022-03-21 | $23.04 | $23.21 | $22.75 | $22.86 | $21.69 | 73,894 |
| 2022-03-18 | $22.47 | $22.77 | $22.21 | $22.67 | $21.51 | 45,191 |
| 2022-03-17 | $22.31 | $22.72 | $22.25 | $22.60 | $21.43 | 79,338 |
| 2022-03-16 | $22.07 | $22.44 | $21.61 | $22.37 | $21.22 | 130,207 |
| 2022-03-15 | $21.63 | $21.63 | $21.03 | $21.37 | $20.27 | 143,596 |
| 2022-03-14 | $21.69 | $22.15 | $21.56 | $21.64 | $20.53 | 116,824 |
| 2022-03-11 | $21.45 | $21.45 | $21.18 | $21.21 | $20.12 | 78,536 |
| 2022-03-10 | $20.92 | $21.20 | $20.90 | $21.14 | $20.05 | 115,828 |
| 2022-03-09 | $22.00 | $22.00 | $21.25 | $21.38 | $20.28 | 300,583 |
| 2022-03-08 | $20.39 | $20.88 | $20.04 | $20.31 | $19.27 | 326,128 |
| 2022-03-07 | $20.82 | $20.82 | $19.90 | $19.90 | $18.88 | 161,505 |
| 2022-03-04 | $20.61 | $20.84 | $20.53 | $20.68 | $19.62 | 79,757 |
| 2022-03-03 | $21.87 | $22.41 | $21.26 | $21.46 | $20.36 | 86,212 |
| 2022-03-02 | $21.73 | $22.25 | $21.64 | $21.98 | $20.85 | 63,725 |
| 2022-03-01 | $22.18 | $22.18 | $21.30 | $21.56 | $20.45 | 85,740 |
| 2022-02-28 | $22.24 | $22.95 | $22.20 | $22.44 | $21.29 | 76,807 |
| 2022-02-25 | $22.15 | $22.98 | $22.15 | $22.60 | $21.44 | 78,338 |
| 2022-02-24 | $21.34 | $22.17 | $21.20 | $21.61 | $20.50 | 95,328 |
| 2022-02-23 | $23.39 | $23.54 | $23.11 | $23.12 | $21.93 | 44,741 |
| 2022-02-22 | $23.55 | $23.80 | $23.08 | $23.26 | $22.07 | 54,100 |
| 2022-02-18 | $23.75 | $23.79 | $23.16 | $23.34 | $22.14 | 50,440 |
| 2022-02-17 | $23.54 | $23.88 | $23.32 | $23.41 | $22.21 | 40,097 |
| 2022-02-16 | $23.99 | $23.99 | $23.57 | $23.83 | $22.61 | 115,900 |
| 2022-02-15 | $23.83 | $24.23 | $23.71 | $23.94 | $22.71 | 53,852 |
| 2022-02-14 | $23.77 | $24.06 | $23.72 | $23.86 | $22.64 | 67,349 |
| 2022-02-11 | $23.87 | $24.57 | $23.60 | $23.78 | $22.56 | 34,039 |
| 2022-02-10 | $24.31 | $24.48 | $23.80 | $23.89 | $22.66 | 74,373 |
| 2022-02-09 | $24.34 | $24.62 | $24.19 | $24.25 | $23.00 | 37,505 |
| 2022-02-08 | $24.61 | $24.62 | $24.37 | $24.62 | $23.35 | 56,075 |
| 2022-02-07 | $24.60 | $25.05 | $24.51 | $24.81 | $23.54 | 162,860 |
| 2022-02-04 | $24.64 | $24.64 | $24.11 | $24.42 | $23.17 | 162,468 |
| 2022-02-03 | $25.18 | $25.18 | $24.59 | $24.60 | $23.34 | 62,156 |
| 2022-02-02 | $24.70 | $24.85 | $24.53 | $24.85 | $23.57 | 99,414 |
| 2022-02-01 | $24.55 | $24.81 | $24.46 | $24.73 | $23.46 | 71,291 |
| 2022-01-31 | $23.66 | $24.17 | $23.55 | $23.90 | $22.67 | 67,345 |
| 2022-01-28 | $23.25 | $23.69 | $23.24 | $23.56 | $22.35 | 79,709 |
| 2022-01-27 | $23.77 | $23.94 | $23.37 | $23.54 | $22.33 | 50,945 |
| 2022-01-26 | $24.07 | $24.19 | $23.48 | $23.70 | $22.48 | 110,097 |
| 2022-01-25 | $23.37 | $23.72 | $23.03 | $23.72 | $22.50 | 110,349 |
| 2022-01-24 | $23.24 | $23.24 | $22.40 | $23.13 | $21.94 | 129,876 |
| 2022-01-21 | $23.83 | $23.99 | $23.63 | $23.71 | $22.49 | 75,888 |
| 2022-01-20 | $24.78 | $24.78 | $24.18 | $24.20 | $22.96 | 60,275 |
| 2022-01-19 | $24.73 | $24.73 | $24.37 | $24.70 | $23.43 | 98,567 |
| 2022-01-18 | $24.50 | $24.83 | $24.39 | $24.70 | $23.43 | 98,567 |
| 2022-01-14 | $25.09 | $25.09 | $24.46 | $24.70 | $23.43 | 54,755 |
| 2022-01-13 | $24.96 | $25.03 | $24.74 | $24.78 | $23.50 | 48,062 |
| 2022-01-12 | $24.79 | $24.79 | $24.27 | $24.60 | $23.34 | 44,308 |
| 2022-01-11 | $23.66 | $24.01 | $23.66 | $24.00 | $22.77 | 44,032 |
| 2022-01-10 | $23.55 | $24.04 | $23.51 | $23.76 | $22.54 | 62,372 |
| 2022-01-07 | $23.94 | $23.94 | $23.49 | $23.77 | $22.55 | 42,793 |
| 2022-01-06 | $22.99 | $23.21 | $22.98 | $23.05 | $21.87 | 154,526 |
| 2022-01-05 | $23.82 | $23.82 | $22.95 | $22.95 | $21.77 | 36,694 |
| 2022-01-04 | $23.16 | $23.30 | $22.96 | $23.08 | $21.89 | 34,403 |
| 2022-01-03 | $22.93 | $23.23 | $22.84 | $23.03 | $21.85 | 42,296 |
| 2021-12-31 | $22.83 | $23.45 | $22.83 | $22.95 | $21.77 | 22,532 |
| 2021-12-30 | $22.95 | $23.09 | $22.94 | $22.94 | $21.76 | 64,657 |
| 2021-12-29 | $23.24 | $23.24 | $22.80 | $22.96 | $21.78 | 69,708 |
| 2021-12-28 | $22.75 | $22.93 | $22.73 | $22.82 | $21.65 | 263,380 |
| 2021-12-27 | $22.35 | $22.87 | $22.35 | $22.43 | $21.28 | 37,506 |
| 2021-12-23 | $22.20 | $22.50 | $22.20 | $22.46 | $21.31 | 78,578 |
| 2021-12-22 | $22.08 | $22.21 | $21.85 | $22.14 | $21.00 | 58,552 |
| 2021-12-21 | $21.69 | $21.97 | $21.65 | $21.96 | $20.83 | 77,743 |
| 2021-12-20 | $21.83 | $21.83 | $21.26 | $21.43 | $20.33 | 96,661 |
| 2021-12-17 | $21.68 | $21.78 | $21.55 | $21.57 | $20.46 | 44,332 |
| 2021-12-16 | $21.88 | $21.96 | $21.60 | $21.71 | $20.60 | 51,818 |
| 2021-12-15 | $21.24 | $21.53 | $21.03 | $21.36 | $20.26 | 69,738 |
| 2021-12-14 | $21.43 | $21.67 | $21.38 | $21.45 | $20.35 | 63,278 |
| 2021-12-13 | $22.36 | $22.36 | $21.75 | $21.88 | $20.76 | 44,245 |
| 2021-12-10 | $22.56 | $22.56 | $22.17 | $22.38 | $21.23 | 68,085 |
| 2021-12-09 | $22.27 | $22.31 | $22.06 | $22.15 | $21.01 | 100,875 |
| 2021-12-08 | $22.85 | $22.97 | $22.76 | $22.97 | $21.79 | 119,690 |
| 2021-12-07 | $23.06 | $23.06 | $22.62 | $22.75 | $21.58 | 90,147 |
| 2021-12-06 | $22.22 | $22.56 | $22.22 | $22.46 | $21.31 | 89,798 |
| 2021-12-03 | $22.19 | $22.24 | $21.88 | $22.03 | $20.90 | 48,745 |
| 2021-12-02 | $22.29 | $22.45 | $22.24 | $22.44 | $21.29 | 59,810 |
| 2021-12-01 | $22.44 | $22.63 | $22.06 | $22.06 | $20.93 | 86,545 |
| 2021-11-30 | $22.02 | $22.03 | $21.70 | $21.87 | $20.75 | 86,447 |
| 2021-11-29 | $22.51 | $22.52 | $22.25 | $22.48 | $21.32 | 101,713 |
| 2021-11-26 | $22.97 | $22.97 | $22.11 | $22.30 | $21.15 | 29,763 |
| 2021-11-24 | $23.67 | $23.70 | $23.53 | $23.61 | $22.40 | 24,995 |
| 2021-11-23 | $23.75 | $23.89 | $23.58 | $23.89 | $22.66 | 26,349 |
| 2021-11-22 | $23.89 | $23.89 | $23.62 | $23.77 | $22.55 | 37,060 |
| 2021-11-19 | $23.76 | $23.76 | $23.43 | $23.50 | $22.29 | 63,208 |
| 2021-11-18 | $24.11 | $24.16 | $23.90 | $24.03 | $22.79 | 19,318 |
| 2021-11-17 | $24.18 | $24.28 | $24.17 | $24.28 | $23.03 | 28,733 |
| 2021-11-16 | $24.45 | $24.45 | $24.27 | $24.27 | $23.02 | 19,761 |
| 2021-11-15 | $24.64 | $25.09 | $24.48 | $24.64 | $23.37 | 36,650 |
| 2021-11-12 | $24.72 | $24.72 | $24.51 | $24.66 | $23.39 | 17,990 |
| 2021-11-11 | $24.60 | $25.04 | $24.60 | $24.84 | $23.56 | 38,427 |
| 2021-11-10 | $25.06 | $25.09 | $24.71 | $24.86 | $23.58 | 133,614 |
| 2021-11-09 | $25.32 | $25.37 | $25.12 | $25.23 | $23.93 | 17,955 |
| 2021-11-08 | $25.19 | $25.29 | $25.11 | $25.13 | $23.84 | 41,104 |
| 2021-11-05 | $25.04 | $25.22 | $25.01 | $25.14 | $23.84 | 25,669 |
| 2021-11-04 | $24.99 | $24.99 | $24.50 | $24.74 | $23.47 | 26,505 |
| 2021-11-03 | $24.60 | $25.03 | $24.53 | $24.99 | $23.71 | 37,044 |
| 2021-11-02 | $24.32 | $24.71 | $24.25 | $24.46 | $23.20 | 42,430 |
| 2021-11-01 | $24.34 | $24.59 | $24.27 | $24.46 | $23.20 | 42,430 |
| 2021-10-29 | $24.31 | $24.31 | $23.77 | $23.80 | $22.58 | 41,805 |
| 2021-10-28 | $25.09 | $25.59 | $24.54 | $25.59 | $23.22 | 25,994 |
| 2021-10-27 | $25.25 | $25.54 | $25.10 | $25.29 | $22.95 | 33,491 |
| 2021-10-26 | $25.37 | $25.53 | $25.01 | $25.19 | $22.85 | 34,805 |
| 2021-10-25 | $25.54 | $25.91 | $25.54 | $25.67 | $23.29 | 79,805 |
| 2021-10-22 | $25.68 | $25.89 | $25.58 | $25.61 | $23.24 | 22,941 |
| 2021-10-21 | $25.74 | $25.87 | $25.57 | $25.69 | $23.31 | 32,839 |
| 2021-10-20 | $25.20 | $25.62 | $25.14 | $25.47 | $23.11 | 21,981 |
| 2021-10-19 | $25.12 | $25.29 | $25.12 | $25.23 | $22.90 | 53,005 |
| 2021-10-18 | $24.92 | $25.11 | $24.91 | $25.06 | $22.74 | 33,863 |
| 2021-10-15 | $24.79 | $24.90 | $24.61 | $24.88 | $22.58 | 25,418 |
| 2021-10-14 | $24.63 | $24.68 | $24.51 | $24.59 | $22.31 | 17,327 |
| 2021-10-13 | $24.11 | $24.22 | $23.69 | $24.22 | $21.98 | 21,687 |
| 2021-10-12 | $24.10 | $24.12 | $23.96 | $23.99 | $21.77 | 40,426 |
| 2021-10-11 | $24.15 | $24.24 | $23.92 | $23.92 | $21.71 | 28,089 |
| 2021-10-08 | $24.06 | $24.17 | $24.04 | $24.14 | $21.91 | 24,784 |
| 2021-10-07 | $23.94 | $24.10 | $23.89 | $24.02 | $21.80 | 27,889 |
| 2021-10-06 | $23.47 | $23.81 | $23.29 | $23.71 | $21.52 | 27,678 |
| 2021-10-05 | $23.63 | $23.84 | $23.40 | $23.83 | $21.62 | 49,763 |
| 2021-10-04 | $23.52 | $23.72 | $23.32 | $23.48 | $21.31 | 29,667 |
| 2021-10-01 | $23.21 | $23.41 | $23.06 | $23.32 | $21.16 | 42,803 |
| 2021-09-30 | $22.94 | $22.98 | $22.68 | $22.94 | $20.82 | 38,919 |
| 2021-09-29 | $22.66 | $22.69 | $22.48 | $22.63 | $20.54 | 61,151 |
| 2021-09-28 | $22.87 | $22.87 | $22.66 | $22.83 | $20.72 | 42,463 |
| 2021-09-27 | $22.76 | $22.82 | $22.65 | $22.80 | $20.69 | 32,919 |
| 2021-09-24 | $22.21 | $22.42 | $22.19 | $22.36 | $20.29 | 32,754 |
| 2021-09-23 | $22.15 | $22.33 | $22.15 | $22.20 | $20.15 | 27,276 |
| 2021-09-22 | $21.71 | $21.92 | $21.63 | $21.63 | $19.63 | 59,528 |
| 2021-09-21 | $21.27 | $21.33 | $21.02 | $21.20 | $19.23 | 58,953 |
| 2021-09-20 | $20.98 | $21.05 | $20.74 | $20.93 | $18.99 | 52,023 |
| 2021-09-17 | $21.73 | $21.75 | $21.28 | $21.47 | $19.48 | 132,448 |
| 2021-09-16 | $21.89 | $21.89 | $21.66 | $21.83 | $19.81 | 42,535 |
| 2021-09-15 | $21.79 | $21.89 | $21.62 | $21.84 | $19.82 | 55,222 |
| 2021-09-14 | $22.04 | $22.04 | $21.56 | $21.70 | $19.69 | 66,789 |
| 2021-09-13 | $21.97 | $22.00 | $21.85 | $21.94 | $19.91 | 36,348 |
| 2021-09-10 | $22.06 | $22.24 | $21.93 | $21.93 | $19.90 | 467,348 |
| 2021-09-09 | $21.81 | $22.10 | $21.81 | $22.10 | $20.05 | 115,139 |
| 2021-09-08 | $22.01 | $22.24 | $21.98 | $22.15 | $20.10 | 628,620 |
| 2021-09-07 | $22.15 | $22.27 | $21.93 | $22.00 | $19.96 | 299,987 |
| 2021-09-03 | $21.83 | $22.02 | $21.83 | $21.94 | $19.91 | 254,182 |
| 2021-09-02 | $21.71 | $21.96 | $21.71 | $21.78 | $19.76 | 279,660 |
| 2021-09-01 | $21.70 | $21.93 | $21.70 | $21.81 | $19.79 | 266,500 |
| 2021-08-31 | $21.46 | $21.46 | $21.13 | $21.21 | $19.25 | 285,999 |
| 2021-08-30 | $21.72 | $21.94 | $21.70 | $21.81 | $19.79 | 337,317 |
| 2021-08-27 | $21.48 | $22.05 | $21.48 | $21.95 | $19.92 | 285,604 |
| 2021-08-26 | $21.07 | $21.68 | $21.07 | $21.34 | $19.37 | 284,300 |
| 2021-08-25 | $21.50 | $21.70 | $21.03 | $21.70 | $19.69 | 280,732 |
| 2021-08-24 | $20.74 | $21.40 | $20.74 | $21.27 | $19.30 | 233,136 |
| 2021-08-23 | $20.48 | $21.01 | $20.48 | $20.99 | $19.05 | 47,814 |
| 2021-08-20 | $20.16 | $20.67 | $20.16 | $20.49 | $18.59 | 27,812 |
| 2021-08-19 | $20.67 | $21.00 | $20.49 | $20.69 | $18.78 | 23,881 |
| 2021-08-18 | $20.83 | $21.40 | $20.83 | $20.98 | $19.04 | 145,716 |
| 2021-08-17 | $21.09 | $21.42 | $20.95 | $21.17 | $19.21 | 246,564 |
| 2021-08-16 | $21.26 | $21.56 | $21.13 | $21.15 | $19.19 | 22,849 |
| 2021-08-13 | $21.38 | $21.58 | $21.29 | $21.58 | $19.58 | 30,447 |
| 2021-08-12 | $20.85 | $21.66 | $20.85 | $21.10 | $19.15 | 21,007 |
| 2021-08-11 | $20.69 | $21.62 | $20.69 | $21.61 | $19.61 | 20,738 |
| 2021-08-10 | $20.35 | $21.36 | $20.35 | $21.36 | $19.38 | 23,428 |
| 2021-08-09 | $20.60 | $21.57 | $20.60 | $21.13 | $19.17 | 63,158 |
| 2021-08-06 | $21.05 | $21.55 | $20.60 | $21.22 | $19.26 | 37,047 |
| 2021-08-05 | $21.10 | $21.29 | $20.87 | $21.29 | $19.32 | 13,189 |
| 2021-08-04 | $20.66 | $21.16 | $20.63 | $20.63 | $18.72 | 29,318 |
| 2021-08-03 | $20.57 | $20.88 | $20.10 | $20.78 | $18.86 | 34,390 |
| 2021-08-02 | $21.13 | $21.13 | $20.16 | $20.26 | $18.39 | 18,634 |
| 2021-07-30 | $19.98 | $20.99 | $19.98 | $20.39 | $18.50 | 21,117 |
| 2021-07-29 | $21.29 | $21.29 | $20.23 | $21.00 | $19.06 | 31,272 |
| 2021-07-28 | $19.68 | $20.61 | $19.60 | $19.97 | $18.12 | 29,091 |
| 2021-07-27 | $20.32 | $20.32 | $19.22 | $19.55 | $17.74 | 56,110 |
| 2021-07-26 | $19.35 | $20.27 | $19.35 | $19.51 | $17.70 | 32,950 |
| 2021-07-23 | $19.30 | $19.85 | $19.21 | $19.54 | $17.73 | 28,704 |
| 2021-07-22 | $20.37 | $20.37 | $19.32 | $19.35 | $17.56 | 75,825 |
| 2021-07-21 | $19.95 | $19.95 | $19.00 | $19.70 | $17.88 | 631,779 |
| 2021-07-20 | $19.61 | $19.97 | $18.78 | $19.16 | $17.39 | 459,308 |
| 2021-07-19 | $19.90 | $20.09 | $19.09 | $19.59 | $17.78 | 93,516 |
| 2021-07-16 | $20.27 | $21.24 | $20.24 | $20.59 | $18.68 | 24,349 |
| 2021-07-15 | $20.50 | $21.66 | $20.50 | $21.20 | $19.24 | 120,801 |
| 2021-07-14 | $21.05 | $22.09 | $20.90 | $21.25 | $19.28 | 319,652 |
| 2021-07-13 | $20.75 | $24.00 | $20.24 | $23.40 | $21.23 | 24,965 |
| 2021-07-12 | $21.15 | $22.60 | $21.15 | $21.16 | $19.20 | 23,543 |
| 2021-07-09 | $21.20 | $21.70 | $19.95 | $21.35 | $19.37 | 25,132 |
| 2021-07-08 | $20.55 | $21.65 | $20.55 | $20.90 | $18.97 | 77,337 |
| 2021-07-07 | $21.27 | $22.00 | $20.95 | $21.65 | $19.65 | 36,881 |
| 2021-07-06 | $21.83 | $21.83 | $21.83 | $21.83 | $19.81 | 0 |
DNB ASA (DNBBY) News Headlines
Recent DNB ASA (DNBBY) News
Similar Companies to DNB ASA (DNBBY) 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 | -- | -- | -- |