Dino Polska SA ADR (DNOPY) Exchange: PINK
Data as of Aug. 21, 2025
$70.00 ($2.85) 4.24%
Dino Polska SA ADR - Daily Information
Click for more stock information on Dino Polska SA ADR.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $68.40 |
| Previous Close | $70.00 |
| High | $70.00 |
| Low | $68.01 |
| Adjusted Open | $68.40 |
| Previous Adjusted Close | $70.00 |
| Adjusted High | $70.00 |
| Adjusted Low | $68.01 |
About Dino Polska SA ADR (DNOPY)
Dino Polska SA ADR
Invest in Dino Polska SA ADR (DNOPY)
Historical Stock Data for Dino Polska SA ADR (DNOPY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | $68.40 | $70.00 | $68.01 | $70.00 | $70.00 | 1,439 |
| 2025-08-05 | $67.16 | $67.16 | $67.15 | $67.15 | $67.15 | 897 |
| 2025-08-04 | $68.23 | $69.00 | $67.61 | $67.61 | $67.61 | 2,017 |
| 2025-08-01 | $67.40 | $69.40 | $67.40 | $68.70 | $68.70 | 4,399 |
| 2025-07-31 | $67.40 | $67.40 | $65.81 | $65.81 | $65.81 | 1,945 |
| 2025-07-30 | $68.31 | $68.31 | $68.31 | $68.31 | $68.31 | 948 |
| 2025-07-29 | $69.13 | $70.00 | $69.13 | $69.99 | $69.99 | 1,788 |
| 2025-07-28 | $70.90 | $70.90 | $70.90 | $70.90 | $70.90 | 698 |
| 2025-07-25 | $69.63 | $70.50 | $69.63 | $70.50 | $70.50 | 1,822 |
| 2025-07-24 | $69.64 | $69.64 | $69.64 | $69.64 | $69.64 | 1,642 |
| 2025-07-23 | $68.92 | $68.92 | $68.92 | $68.92 | $68.92 | 742 |
| 2025-07-22 | $69.10 | $69.20 | $69.10 | $69.20 | $69.20 | 1,051 |
| 2025-07-21 | $70.00 | $72.10 | $70.00 | $72.10 | $72.10 | 1,497 |
| 2025-07-18 | $68.41 | $72.28 | $68.41 | $72.28 | $72.28 | 921 |
| 2025-07-17 | $70.00 | $72.22 | $67.71 | $69.93 | $69.93 | 1,038 |
| 2025-07-16 | $71.50 | $71.50 | $70.02 | $70.02 | $70.02 | 1,041 |
| 2025-07-15 | $72.51 | $72.51 | $72.36 | $72.36 | $72.36 | 682 |
| 2025-07-14 | $74.80 | $74.80 | $73.50 | $73.56 | $73.56 | 1,362 |
| 2025-07-11 | $73.83 | $74.88 | $72.15 | $74.88 | $74.88 | 1,099 |
| 2025-07-10 | $75.00 | $75.05 | $73.81 | $74.99 | $74.99 | 11,388 |
| 2025-07-09 | $75.20 | $76.99 | $75.05 | $75.80 | $75.80 | 34,880 |
| 2025-07-08 | $73.61 | $73.74 | $71.56 | $73.32 | $73.32 | 77,842 |
| 2025-07-07 | $73.00 | $73.00 | $71.28 | $72.59 | $72.59 | 29,000 |
| 2025-07-03 | $72.75 | $74.21 | $72.75 | $73.85 | $73.85 | 151,629 |
| 2025-07-02 | $71.34 | $71.34 | $69.25 | $70.81 | $70.81 | 35,952 |
| 2025-07-01 | $72.65 | $73.11 | $72.65 | $72.73 | $72.73 | 1,802 |
| 2025-06-30 | $72.94 | $72.94 | $72.22 | $72.22 | $72.22 | 1,082 |
| 2025-06-27 | $71.80 | $71.99 | $70.77 | $70.77 | $70.77 | 55,307 |
| 2025-06-26 | $68.77 | $68.77 | $68.77 | $68.77 | $68.77 | 430 |
| 2025-06-25 | $69.80 | $71.79 | $69.80 | $71.79 | $71.79 | 690 |
| 2025-06-24 | $69.77 | $69.77 | $69.77 | $69.77 | $69.77 | 250 |
| 2025-06-23 | $68.97 | $68.97 | $68.97 | $68.97 | $68.97 | 382 |
| 2025-06-20 | $68.00 | $68.23 | $68.00 | $68.14 | $68.14 | 1,488 |
| 2025-06-18 | $68.10 | $68.28 | $68.10 | $68.28 | $68.28 | 337 |
| 2025-06-17 | $68.00 | $68.93 | $68.00 | $68.12 | $68.12 | 1,322 |
| 2025-06-16 | $69.11 | $70.77 | $69.11 | $69.45 | $69.45 | 660 |
| 2025-06-13 | $66.31 | $68.25 | $66.31 | $68.25 | $68.25 | 662 |
| 2025-06-12 | $69.62 | $69.68 | $69.62 | $69.68 | $69.68 | 813 |
| 2025-06-11 | $70.65 | $71.80 | $70.65 | $71.80 | $71.80 | 1,989 |
| 2025-06-10 | $70.82 | $71.61 | $70.82 | $71.61 | $71.61 | 2,663 |
| 2025-06-09 | $69.59 | $69.59 | $69.59 | $69.59 | $69.59 | 339 |
| 2025-06-06 | $69.03 | $69.03 | $69.03 | $69.03 | $69.03 | 303 |
| 2025-06-05 | $71.71 | $71.71 | $69.98 | $70.00 | $70.00 | 1,098 |
| 2025-06-04 | $73.17 | $73.17 | $73.17 | $73.17 | $73.17 | 67 |
| 2025-06-03 | $73.17 | $73.17 | $73.17 | $73.17 | $73.17 | 18,631 |
| 2025-06-02 | $73.17 | $73.17 | $73.17 | $73.17 | $73.17 | 603 |
| 2025-05-30 | $73.80 | $73.80 | $73.80 | $73.80 | $73.80 | 140 |
| 2025-05-29 | $73.16 | $73.80 | $73.16 | $73.80 | $73.80 | 547 |
| 2025-05-28 | $73.51 | $73.71 | $73.51 | $73.71 | $73.71 | 375 |
| 2025-05-27 | $72.70 | $74.38 | $72.70 | $74.38 | $74.38 | 3,558 |
| 2025-05-23 | $69.85 | $70.00 | $69.01 | $70.00 | $70.00 | 3,356 |
| 2025-05-22 | $69.60 | $69.85 | $69.60 | $69.85 | $69.85 | 1,258 |
| 2025-05-21 | $68.02 | $69.37 | $68.02 | $68.53 | $68.53 | 1,563 |
| 2025-05-20 | $71.00 | $71.11 | $69.76 | $70.40 | $70.40 | 8,270 |
| 2025-05-19 | $70.02 | $70.38 | $70.02 | $70.05 | $70.05 | 4,288 |
| 2025-05-16 | $68.65 | $68.65 | $67.84 | $68.19 | $68.19 | 2,020 |
| 2025-05-15 | $71.92 | $71.92 | $71.92 | $71.92 | $71.92 | 287 |
| 2025-05-14 | $72.90 | $73.68 | $71.91 | $71.92 | $71.92 | 15,152 |
| 2025-05-13 | $70.01 | $73.49 | $70.01 | $72.88 | $72.88 | 861 |
| 2025-05-12 | $73.24 | $73.24 | $73.24 | $73.24 | $73.24 | 282 |
| 2025-05-09 | $71.37 | $73.62 | $71.37 | $73.24 | $73.24 | 1,511 |
| 2025-05-08 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 285 |
| 2025-05-07 | $71.40 | $71.40 | $71.00 | $71.00 | $71.00 | 811 |
| 2025-05-06 | $70.32 | $70.32 | $70.32 | $70.32 | $70.32 | 1,615 |
| 2025-05-05 | $71.44 | $71.44 | $71.44 | $71.44 | $71.44 | 98 |
| 2025-05-02 | $70.75 | $72.79 | $70.17 | $71.44 | $71.44 | 1,055 |
| 2025-05-01 | $72.42 | $72.42 | $67.97 | $70.69 | $70.69 | 1,425 |
| 2025-04-30 | $72.79 | $72.79 | $72.79 | $72.79 | $72.79 | 349 |
| 2025-04-29 | $73.00 | $73.00 | $72.21 | $72.21 | $72.21 | 687 |
| 2025-04-28 | $69.36 | $72.89 | $69.36 | $72.89 | $72.89 | 708 |
| 2025-04-25 | $72.77 | $72.77 | $70.81 | $70.94 | $70.94 | 1,261 |
| 2025-04-24 | $68.80 | $68.80 | $68.80 | $68.80 | $68.80 | 93 |
| 2025-04-23 | $69.40 | $69.40 | $68.25 | $68.80 | $68.80 | 1,376 |
| 2025-04-22 | $68.60 | $70.01 | $68.60 | $69.37 | $69.37 | 924 |
| 2025-04-21 | $70.00 | $70.00 | $68.00 | $68.55 | $68.55 | 2,131 |
| 2025-04-17 | $69.26 | $69.27 | $67.44 | $67.94 | $67.94 | 2,981 |
| 2025-04-16 | $65.00 | $68.00 | $63.54 | $63.54 | $63.54 | 1,902 |
| 2025-04-15 | $62.92 | $64.25 | $62.92 | $64.25 | $64.25 | 749 |
| 2025-04-14 | $65.22 | $66.26 | $64.27 | $64.27 | $64.27 | 1,273 |
| 2025-04-11 | $63.36 | $64.04 | $62.00 | $62.50 | $62.50 | 9,922 |
| 2025-04-10 | $60.90 | $60.90 | $60.50 | $60.50 | $60.50 | 740 |
| 2025-04-09 | $59.80 | $59.80 | $59.80 | $59.80 | $59.80 | 607 |
| 2025-04-08 | $57.33 | $59.01 | $57.00 | $57.00 | $57.00 | 1,582 |
| 2025-04-07 | $55.75 | $56.74 | $55.00 | $56.74 | $56.74 | 3,199 |
| 2025-04-04 | $60.97 | $60.97 | $56.84 | $59.00 | $59.00 | 8,139 |
| 2025-04-03 | $58.16 | $61.00 | $57.82 | $60.97 | $60.97 | 4,626 |
| 2025-04-02 | $59.57 | $59.67 | $59.00 | $59.00 | $59.00 | 19,313 |
| 2025-04-01 | $58.80 | $58.80 | $58.02 | $58.02 | $58.02 | 4,201 |
| 2025-03-31 | $57.66 | $57.66 | $57.66 | $57.66 | $57.66 | 189 |
| 2025-03-28 | $58.26 | $58.26 | $58.26 | $58.26 | $58.26 | 185 |
| 2025-03-27 | $58.50 | $58.79 | $58.27 | $58.27 | $58.27 | 1,502 |
| 2025-03-26 | $57.50 | $57.50 | $57.30 | $57.30 | $57.30 | 1,074 |
| 2025-03-25 | $59.25 | $59.25 | $59.25 | $59.25 | $59.25 | 331 |
| 2025-03-24 | $57.70 | $60.22 | $57.70 | $59.25 | $59.25 | 4,102 |
| 2025-03-21 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 281 |
| 2025-03-20 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 252 |
| 2025-03-19 | $62.80 | $63.00 | $62.80 | $63.00 | $63.00 | 458 |
| 2025-03-18 | $63.90 | $64.00 | $63.90 | $64.00 | $64.00 | 811 |
| 2025-03-17 | $63.00 | $63.00 | $62.22 | $62.50 | $62.50 | 1,022 |
| 2025-03-14 | $62.63 | $63.01 | $62.63 | $63.01 | $63.01 | 1,590 |
| 2025-03-13 | $62.05 | $62.05 | $62.05 | $62.05 | $62.05 | 253 |
| 2025-03-12 | $60.02 | $60.02 | $60.02 | $60.02 | $60.02 | 76 |
| 2025-03-11 | $59.68 | $61.21 | $58.85 | $60.02 | $60.02 | 5,892 |
| 2025-03-10 | $63.28 | $63.28 | $63.28 | $63.28 | $63.28 | 156 |
| 2025-03-07 | $63.28 | $63.28 | $63.28 | $63.28 | $63.28 | 98 |
| 2025-03-06 | $62.50 | $63.28 | $61.55 | $63.28 | $63.28 | 499 |
| 2025-03-05 | $63.00 | $63.26 | $61.33 | $63.26 | $63.26 | 5,368 |
| 2025-03-04 | $60.65 | $63.00 | $60.65 | $63.00 | $63.00 | 1,806 |
| 2025-03-03 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 989 |
| 2025-02-28 | $63.31 | $63.31 | $63.31 | $63.31 | $63.31 | 301 |
| 2025-02-27 | $59.20 | $59.20 | $58.45 | $58.45 | $58.45 | 1,607 |
| 2025-02-26 | $59.67 | $59.67 | $59.67 | $59.67 | $59.67 | 327 |
| 2025-02-25 | $61.00 | $61.50 | $60.55 | $60.55 | $60.55 | 676 |
| 2025-02-24 | $58.32 | $59.21 | $58.32 | $59.21 | $59.21 | 894 |
| 2025-02-21 | $60.68 | $60.68 | $60.68 | $60.68 | $60.68 | 1,391 |
| 2025-02-20 | $60.30 | $60.68 | $60.30 | $60.68 | $60.68 | 1,280 |
| 2025-02-19 | $59.38 | $59.38 | $59.38 | $59.38 | $59.38 | 435 |
| 2025-02-18 | $59.38 | $59.38 | $59.38 | $59.38 | $59.38 | 613 |
| 2025-02-14 | $59.38 | $59.38 | $59.38 | $59.38 | $59.38 | 465 |
| 2025-02-13 | $57.90 | $58.75 | $57.90 | $58.75 | $58.75 | 458 |
| 2025-02-12 | $57.90 | $58.00 | $57.90 | $57.90 | $57.90 | 2,435 |
| 2025-02-11 | $55.29 | $57.50 | $55.29 | $57.50 | $57.50 | 728 |
| 2025-02-10 | $56.06 | $56.06 | $56.06 | $56.06 | $56.06 | 993 |
| 2025-02-07 | $54.11 | $56.70 | $54.11 | $56.36 | $56.36 | 2,869 |
| 2025-02-06 | $56.00 | $56.50 | $56.00 | $56.50 | $56.50 | 1,738 |
| 2025-02-05 | $55.43 | $58.00 | $55.43 | $58.00 | $58.00 | 1,169 |
| 2025-02-04 | $57.82 | $57.92 | $55.24 | $55.25 | $55.25 | 1,640 |
| 2025-02-03 | $52.97 | $52.97 | $52.97 | $52.97 | $52.97 | 485 |
| 2025-01-31 | $54.82 | $54.82 | $54.82 | $54.82 | $54.82 | 295 |
| 2025-01-30 | $55.45 | $55.45 | $53.37 | $54.82 | $54.82 | 2,366 |
| 2025-01-29 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 420 |
| 2025-01-28 | $57.70 | $59.34 | $57.70 | $58.25 | $58.25 | 3,683 |
| 2025-01-27 | $55.73 | $56.67 | $55.55 | $55.55 | $55.55 | 1,464 |
| 2025-01-24 | $55.75 | $55.75 | $55.73 | $55.73 | $55.73 | 777 |
| 2025-01-23 | $55.45 | $55.45 | $55.45 | $55.45 | $55.45 | 379 |
| 2025-01-22 | $55.00 | $55.04 | $55.00 | $55.04 | $55.04 | 608 |
| 2025-01-21 | $52.28 | $54.90 | $52.28 | $54.40 | $54.40 | 996 |
| 2025-01-17 | $52.90 | $52.90 | $52.00 | $52.28 | $52.28 | 1,745 |
| 2025-01-16 | $50.94 | $52.40 | $50.94 | $51.10 | $51.10 | 4,312 |
| 2025-01-15 | $51.50 | $52.00 | $51.50 | $52.00 | $52.00 | 950 |
| 2025-01-14 | $50.10 | $50.10 | $49.50 | $49.50 | $49.50 | 541 |
| 2025-01-13 | $48.00 | $49.92 | $47.70 | $49.92 | $49.92 | 1,449 |
| 2025-01-10 | $47.68 | $48.70 | $47.68 | $48.40 | $48.40 | 8,160 |
| 2025-01-08 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 833 |
| 2025-01-07 | $48.55 | $50.25 | $48.55 | $50.25 | $50.25 | 4,254 |
| 2025-01-06 | $50.25 | $50.50 | $50.25 | $50.50 | $50.50 | 1,330 |
| 2025-01-03 | $47.20 | $47.20 | $47.20 | $47.20 | $47.20 | 152 |
| 2025-01-02 | $47.20 | $47.20 | $47.20 | $47.20 | $47.20 | 2,000 |
| 2024-12-31 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 517 |
| 2024-12-30 | $50.00 | $50.00 | $47.58 | $48.50 | $48.50 | 3,239 |
| 2024-12-27 | $46.91 | $48.11 | $46.91 | $48.02 | $48.02 | 116 |
| 2024-12-26 | $46.42 | $46.51 | $46.42 | $46.51 | $46.51 | 941 |
| 2024-12-24 | $48.30 | $48.30 | $48.30 | $48.30 | $48.30 | 347 |
| 2024-12-23 | $48.00 | $48.25 | $47.53 | $48.25 | $48.25 | 1,088 |
| 2024-12-20 | $48.00 | $48.50 | $48.00 | $48.50 | $48.50 | 1,278 |
| 2024-12-19 | $48.22 | $48.22 | $48.22 | $48.22 | $48.22 | 283 |
| 2024-12-18 | $47.66 | $48.50 | $47.66 | $48.06 | $48.06 | 1,873 |
| 2024-12-17 | $50.89 | $50.89 | $50.89 | $50.89 | $50.89 | 625 |
| 2024-12-16 | $49.50 | $50.85 | $49.50 | $50.75 | $50.75 | 1,213 |
| 2024-12-13 | $50.00 | $50.00 | $49.54 | $49.54 | $49.54 | 1,265 |
| 2024-12-12 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 230 |
| 2024-12-11 | $50.05 | $51.00 | $50.05 | $51.00 | $51.00 | 1,895 |
| 2024-12-10 | $50.28 | $51.25 | $50.00 | $50.00 | $50.00 | 774 |
| 2024-12-09 | $50.59 | $50.59 | $50.59 | $50.59 | $50.59 | 1,654 |
| 2024-12-06 | $52.00 | $52.00 | $50.75 | $51.50 | $51.50 | 1,316 |
| 2024-12-05 | $52.50 | $52.50 | $49.85 | $49.85 | $49.85 | 2,397 |
| 2024-12-04 | $49.10 | $49.15 | $48.52 | $48.81 | $48.81 | 3,477 |
| 2024-12-03 | $47.90 | $48.25 | $47.65 | $48.21 | $48.21 | 1,603 |
| 2024-12-02 | $47.70 | $48.49 | $47.33 | $47.33 | $47.33 | 3,969 |
| 2024-11-29 | $47.36 | $47.36 | $47.36 | $47.36 | $47.36 | 287 |
| 2024-11-27 | $47.60 | $47.60 | $47.60 | $47.60 | $47.60 | 187 |
| 2024-11-26 | $48.40 | $48.40 | $47.60 | $47.60 | $47.60 | 7,564 |
| 2024-11-25 | $47.50 | $48.19 | $46.77 | $47.46 | $47.46 | 6,636 |
| 2024-11-22 | $47.43 | $47.50 | $46.66 | $47.50 | $47.50 | 1,365 |
| 2024-11-21 | $46.50 | $48.03 | $46.46 | $47.77 | $47.77 | 7,477 |
| 2024-11-20 | $47.46 | $47.75 | $47.46 | $47.75 | $47.75 | 408 |
| 2024-11-19 | $47.33 | $47.33 | $47.33 | $47.33 | $47.33 | 714 |
| 2024-11-18 | $47.01 | $48.40 | $47.01 | $48.20 | $48.20 | 781 |
| 2024-11-15 | $48.00 | $48.00 | $46.54 | $47.01 | $47.01 | 4,640 |
| 2024-11-14 | $47.60 | $48.61 | $47.60 | $48.61 | $48.61 | 851 |
| 2024-11-13 | $46.47 | $48.00 | $46.47 | $47.82 | $47.82 | 2,379 |
| 2024-11-12 | $48.50 | $51.28 | $48.10 | $49.13 | $49.13 | 3,685 |
| 2024-11-11 | $49.00 | $49.00 | $48.00 | $48.00 | $48.00 | 4,014 |
| 2024-11-08 | $48.76 | $49.01 | $46.87 | $49.00 | $49.00 | 10,355 |
| 2024-11-07 | $41.81 | $45.37 | $41.81 | $45.37 | $45.37 | 2,374 |
| 2024-11-06 | $40.69 | $41.75 | $40.69 | $41.75 | $41.75 | 437 |
| 2024-11-05 | $41.95 | $42.33 | $41.95 | $42.32 | $42.32 | 2,227 |
| 2024-11-04 | $44.00 | $44.00 | $41.62 | $41.91 | $41.91 | 1,606 |
| 2024-11-01 | $43.80 | $43.80 | $43.79 | $43.79 | $43.79 | 1,475 |
| 2024-10-31 | $40.82 | $42.87 | $40.82 | $42.87 | $42.87 | 1,127 |
| 2024-10-30 | $41.00 | $43.19 | $39.87 | $42.50 | $42.50 | 5,704 |
| 2024-10-29 | $41.25 | $41.80 | $40.83 | $40.83 | $40.83 | 1,675 |
| 2024-10-28 | $40.35 | $41.20 | $40.35 | $41.15 | $41.15 | 3,118 |
| 2024-10-25 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 168 |
| 2024-10-24 | $40.61 | $41.50 | $40.52 | $41.50 | $41.50 | 1,788 |
| 2024-10-23 | $41.00 | $41.88 | $40.85 | $40.96 | $40.96 | 7,058 |
| 2024-10-22 | $41.60 | $42.09 | $41.60 | $42.09 | $42.09 | 2,417 |
| 2024-10-21 | $41.75 | $42.00 | $41.50 | $41.50 | $41.50 | 2,986 |
| 2024-10-18 | $42.30 | $42.30 | $42.00 | $42.00 | $42.00 | 843 |
| 2024-10-17 | $44.00 | $44.00 | $41.85 | $41.99 | $41.99 | 2,913 |
| 2024-10-16 | $43.64 | $43.64 | $43.64 | $43.64 | $43.64 | 517 |
| 2024-10-15 | $43.89 | $44.76 | $43.64 | $43.64 | $43.64 | 1,386 |
| 2024-10-14 | $44.90 | $45.34 | $44.90 | $45.34 | $45.34 | 912 |
| 2024-10-11 | $45.33 | $45.33 | $44.75 | $44.75 | $44.75 | 1,027 |
| 2024-10-10 | $47.91 | $47.95 | $45.21 | $45.50 | $45.50 | 3,638 |
| 2024-10-09 | $45.12 | $45.12 | $45.12 | $45.12 | $45.12 | 300 |
| 2024-10-08 | $45.87 | $46.00 | $45.87 | $45.99 | $45.99 | 4,193 |
| 2024-10-07 | $45.37 | $45.70 | $44.91 | $45.65 | $45.65 | 1,864 |
| 2024-10-04 | $44.25 | $44.50 | $44.25 | $44.50 | $44.50 | 937 |
| 2024-10-03 | $42.92 | $43.12 | $42.92 | $43.12 | $43.12 | 813 |
| 2024-10-02 | $44.00 | $44.00 | $43.50 | $43.50 | $43.50 | 3,063 |
| 2024-10-01 | $45.00 | $45.00 | $44.04 | $44.04 | $44.04 | 1,128 |
| 2024-09-30 | $46.00 | $46.45 | $45.11 | $46.45 | $46.45 | 1,450 |
| 2024-09-27 | $47.49 | $47.95 | $47.00 | $47.00 | $47.00 | 3,041 |
| 2024-09-26 | $46.90 | $47.15 | $46.80 | $47.00 | $47.00 | 23,399 |
| 2024-09-25 | $44.71 | $46.41 | $44.71 | $46.20 | $46.20 | 13,047 |
| 2024-09-24 | $44.94 | $44.94 | $43.54 | $43.59 | $43.59 | 2,170 |
| 2024-09-23 | $43.13 | $43.27 | $42.70 | $42.70 | $42.70 | 2,573 |
| 2024-09-20 | $40.52 | $40.52 | $40.52 | $40.52 | $40.52 | 614 |
| 2024-09-19 | $42.97 | $43.76 | $42.07 | $43.76 | $43.76 | 5,830 |
| 2024-09-18 | $40.53 | $40.53 | $40.29 | $40.50 | $40.50 | 1,264 |
| 2024-09-17 | $39.13 | $40.85 | $39.13 | $40.85 | $40.85 | 5,586 |
| 2024-09-16 | $39.82 | $39.82 | $39.12 | $39.12 | $39.12 | 3,558 |
| 2024-09-13 | $40.07 | $40.15 | $39.60 | $39.75 | $39.75 | 11,929 |
| 2024-09-12 | $40.00 | $40.00 | $39.01 | $39.59 | $39.59 | 21,164 |
| 2024-09-11 | $40.44 | $40.44 | $39.50 | $39.96 | $39.96 | 1,768 |
| 2024-09-10 | $40.48 | $40.48 | $39.77 | $40.25 | $40.25 | 1,707 |
| 2024-09-09 | $40.30 | $40.48 | $39.04 | $40.24 | $40.24 | 1,935 |
| 2024-09-06 | $40.24 | $40.80 | $39.77 | $39.77 | $39.77 | 4,108 |
| 2024-09-05 | $40.01 | $40.26 | $39.85 | $39.85 | $39.85 | 18,088 |
| 2024-09-04 | $40.99 | $40.99 | $40.06 | $40.07 | $40.07 | 7,181 |
| 2024-09-03 | $41.11 | $41.30 | $40.50 | $40.50 | $40.50 | 5,731 |
| 2024-08-30 | $42.55 | $42.74 | $41.00 | $41.00 | $41.00 | 2,103 |
| 2024-08-29 | $41.25 | $41.66 | $41.25 | $41.66 | $41.66 | 2,009 |
| 2024-08-28 | $43.50 | $43.50 | $41.50 | $41.50 | $41.50 | 5,172 |
| 2024-08-27 | $43.14 | $43.65 | $42.36 | $43.00 | $43.00 | 968 |
| 2024-08-26 | $42.97 | $42.97 | $41.00 | $41.30 | $41.30 | 3,486 |
| 2024-08-23 | $40.91 | $42.43 | $40.68 | $40.85 | $40.85 | 14,381 |
| 2024-08-22 | $45.09 | $45.09 | $45.09 | $45.09 | $45.09 | 1,735 |
| 2024-08-21 | $45.02 | $45.02 | $45.02 | $45.02 | $45.02 | 144 |
| 2024-08-20 | $45.06 | $45.06 | $45.02 | $45.02 | $45.02 | 850 |
| 2024-08-19 | $44.57 | $45.00 | $43.86 | $43.86 | $43.86 | 3,319 |
| 2024-08-16 | $44.21 | $44.50 | $43.60 | $43.60 | $43.60 | 2,094 |
| 2024-08-15 | $45.47 | $45.47 | $42.36 | $44.10 | $44.10 | 1,808 |
| 2024-08-14 | $43.74 | $43.98 | $43.74 | $43.76 | $43.76 | 1,795 |
| 2024-08-13 | $43.40 | $44.00 | $43.40 | $44.00 | $44.00 | 1,469 |
| 2024-08-12 | $43.13 | $43.13 | $43.13 | $43.13 | $43.13 | 629 |
| 2024-08-09 | $43.32 | $43.32 | $41.55 | $42.12 | $42.12 | 4,222 |
| 2024-08-08 | $43.84 | $43.84 | $43.30 | $43.30 | $43.30 | 1,116 |
| 2024-08-07 | $40.92 | $44.40 | $40.92 | $42.30 | $42.30 | 2,281 |
| 2024-08-06 | $42.60 | $42.60 | $40.88 | $42.00 | $42.00 | 3,722 |
| 2024-08-05 | $40.79 | $43.20 | $40.79 | $41.60 | $41.60 | 5,252 |
| 2024-08-02 | $43.99 | $43.99 | $42.54 | $43.58 | $43.58 | 2,338 |
| 2024-08-01 | $43.26 | $43.26 | $43.00 | $43.26 | $43.26 | 6,123 |
| 2024-07-31 | $44.31 | $46.11 | $44.31 | $46.11 | $46.11 | 1,057 |
| 2024-07-30 | $43.70 | $43.70 | $42.35 | $42.36 | $42.36 | 68,029 |
| 2024-07-29 | $43.60 | $44.36 | $43.50 | $43.69 | $43.69 | 7,168 |
| 2024-07-26 | $44.00 | $44.40 | $43.52 | $43.70 | $43.70 | 5,439 |
| 2024-07-25 | $42.57 | $45.15 | $42.57 | $44.51 | $44.51 | 13,632 |
| 2024-07-24 | $49.39 | $49.39 | $47.83 | $48.73 | $48.73 | 9,695 |
| 2024-07-23 | $50.00 | $50.00 | $48.85 | $49.40 | $49.40 | 4,265 |
| 2024-07-22 | $50.70 | $50.70 | $50.00 | $50.51 | $50.51 | 2,281 |
| 2024-07-19 | $51.50 | $51.53 | $51.50 | $51.53 | $51.53 | 801 |
| 2024-07-18 | $51.09 | $51.76 | $51.09 | $51.76 | $51.76 | 618 |
| 2024-07-17 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 2,619 |
| 2024-07-16 | $52.81 | $52.81 | $50.07 | $50.07 | $50.07 | 4,815 |
| 2024-07-15 | $51.45 | $53.00 | $51.45 | $52.45 | $52.45 | 3,850 |
| 2024-07-12 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 296 |
| 2024-07-11 | $49.57 | $51.00 | $49.57 | $51.00 | $51.00 | 1,428 |
| 2024-07-10 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 127 |
| 2024-07-09 | $49.50 | $49.50 | $49.31 | $49.50 | $49.50 | 1,824 |
| 2024-07-08 | $49.35 | $50.00 | $49.10 | $50.00 | $50.00 | 1,732 |
| 2024-07-05 | $47.21 | $48.98 | $47.21 | $48.94 | $48.94 | 3,018 |
| 2024-07-03 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 478 |
| 2024-07-02 | $49.33 | $49.74 | $48.73 | $49.00 | $49.00 | 2,059 |
| 2024-07-01 | $51.89 | $51.89 | $49.03 | $49.33 | $49.33 | 2,156 |
| 2024-06-28 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 177 |
| 2024-06-27 | $51.98 | $51.98 | $49.82 | $50.00 | $50.00 | 1,319 |
| 2024-06-26 | $51.62 | $51.62 | $51.39 | $51.39 | $51.39 | 1,249 |
| 2024-06-25 | $52.69 | $52.69 | $51.63 | $51.78 | $51.78 | 3,067 |
| 2024-06-24 | $51.70 | $52.10 | $51.70 | $51.75 | $51.75 | 1,418 |
| 2024-06-21 | $51.00 | $51.44 | $51.00 | $51.30 | $51.30 | 1,513 |
| 2024-06-20 | $50.34 | $50.34 | $49.26 | $50.25 | $50.25 | 944 |
| 2024-06-18 | $50.10 | $50.11 | $48.55 | $48.55 | $48.55 | 1,138 |
| 2024-06-17 | $48.64 | $50.11 | $48.64 | $50.11 | $50.11 | 4,265 |
| 2024-06-14 | $48.00 | $49.23 | $48.00 | $48.65 | $48.65 | 737 |
| 2024-06-13 | $49.64 | $49.68 | $49.64 | $49.68 | $49.68 | 783 |
| 2024-06-12 | $49.10 | $49.10 | $48.28 | $48.50 | $48.50 | 1,821 |
| 2024-06-11 | $48.26 | $48.75 | $46.67 | $48.65 | $48.65 | 4,841 |
| 2024-06-10 | $49.00 | $49.24 | $48.27 | $49.24 | $49.24 | 3,686 |
| 2024-06-07 | $49.50 | $49.51 | $48.57 | $49.51 | $49.51 | 2,480 |
| 2024-06-06 | $50.00 | $50.00 | $49.50 | $49.75 | $49.75 | 1,471 |
| 2024-06-05 | $49.03 | $49.50 | $48.87 | $49.07 | $49.07 | 1,809 |
| 2024-06-04 | $49.76 | $50.74 | $49.50 | $49.50 | $49.50 | 2,085 |
| 2024-06-03 | $50.32 | $51.50 | $50.09 | $51.50 | $51.50 | 902 |
| 2024-05-31 | $50.02 | $50.94 | $49.81 | $49.81 | $49.81 | 2,610 |
| 2024-05-30 | $48.54 | $49.96 | $48.54 | $49.75 | $49.75 | 4,598 |
| 2024-05-29 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 187 |
| 2024-05-28 | $50.62 | $51.50 | $50.14 | $51.50 | $51.50 | 1,294 |
| 2024-05-24 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 188 |
| 2024-05-23 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 101 |
| 2024-05-22 | $51.24 | $52.45 | $51.24 | $52.00 | $52.00 | 725 |
| 2024-05-21 | $52.25 | $53.21 | $50.98 | $52.30 | $52.30 | 1,376 |
| 2024-05-20 | $51.40 | $52.85 | $51.40 | $52.85 | $52.85 | 3,539 |
| 2024-05-17 | $52.00 | $52.00 | $51.77 | $52.00 | $52.00 | 1,150 |
| 2024-05-16 | $50.25 | $51.99 | $50.25 | $51.99 | $51.99 | 4,249 |
| 2024-05-15 | $49.75 | $50.19 | $49.25 | $50.19 | $50.19 | 3,468 |
| 2024-05-14 | $49.24 | $49.24 | $49.02 | $49.02 | $49.02 | 1,027 |
| 2024-05-13 | $49.00 | $49.74 | $48.71 | $49.67 | $49.67 | 7,635 |
| 2024-05-10 | $48.76 | $48.76 | $48.50 | $48.50 | $48.50 | 3,492 |
| 2024-05-09 | $49.65 | $49.95 | $48.67 | $49.75 | $49.75 | 4,574 |
| 2024-05-08 | $49.69 | $49.69 | $49.49 | $49.49 | $49.49 | 5,486 |
| 2024-05-07 | $50.25 | $50.25 | $49.75 | $50.00 | $50.00 | 1,477 |
| 2024-05-06 | $48.30 | $50.64 | $48.30 | $50.00 | $50.00 | 5,622 |
| 2024-05-03 | $48.64 | $48.85 | $48.26 | $48.26 | $48.26 | 1,929 |
| 2024-05-02 | $48.00 | $48.50 | $47.70 | $47.96 | $47.96 | 18,343 |
| 2024-05-01 | $47.75 | $48.79 | $47.57 | $48.00 | $48.00 | 4,814 |
| 2024-04-30 | $48.44 | $48.60 | $48.25 | $48.33 | $48.33 | 53,242 |
| 2024-04-29 | $47.50 | $48.90 | $47.50 | $48.60 | $48.60 | 7,817 |
| 2024-04-26 | $46.94 | $47.81 | $46.94 | $47.81 | $47.81 | 3,718 |
| 2024-04-25 | $45.25 | $46.41 | $45.21 | $46.41 | $46.41 | 2,703 |
| 2024-04-24 | $46.35 | $47.95 | $46.35 | $47.40 | $47.40 | 1,345 |
| 2024-04-23 | $47.93 | $47.93 | $46.48 | $47.50 | $47.50 | 4,266 |
| 2024-04-22 | $45.50 | $47.00 | $45.50 | $46.65 | $46.65 | 2,408 |
| 2024-04-19 | $45.14 | $45.81 | $45.10 | $45.10 | $45.10 | 2,456 |
| 2024-04-18 | $44.61 | $44.90 | $44.35 | $44.61 | $44.61 | 2,323 |
| 2024-04-17 | $44.60 | $44.60 | $44.30 | $44.30 | $44.30 | 3,001 |
| 2024-04-16 | $45.00 | $47.55 | $44.50 | $44.50 | $44.50 | 5,600 |
| 2024-04-15 | $45.18 | $46.03 | $45.00 | $45.00 | $45.00 | 7,770 |
| 2024-04-12 | $47.40 | $47.40 | $45.16 | $45.16 | $45.16 | 8,487 |
| 2024-04-11 | $47.13 | $47.58 | $47.13 | $47.57 | $47.57 | 1,805 |
| 2024-04-10 | $47.30 | $47.58 | $46.40 | $47.58 | $47.58 | 1,438 |
| 2024-04-09 | $47.01 | $49.12 | $46.41 | $47.50 | $47.50 | 6,379 |
| 2024-04-08 | $48.50 | $48.68 | $47.05 | $47.50 | $47.50 | 2,678 |
| 2024-04-05 | $47.90 | $48.83 | $46.63 | $47.00 | $47.00 | 7,749 |
| 2024-04-04 | $47.80 | $48.00 | $47.00 | $47.40 | $47.40 | 9,895 |
| 2024-04-03 | $48.80 | $48.80 | $46.80 | $47.40 | $47.40 | 9,895 |
| 2024-04-02 | $48.80 | $49.57 | $48.62 | $49.50 | $49.50 | 14,725 |
| 2024-04-01 | $48.25 | $50.00 | $48.25 | $49.50 | $49.50 | 14,725 |
| 2024-03-28 | $47.01 | $49.21 | $47.01 | $48.25 | $48.25 | 6,413 |
| 2024-03-27 | $47.50 | $48.24 | $47.00 | $47.49 | $47.49 | 5,372 |
| 2024-03-26 | $46.11 | $48.64 | $46.11 | $47.00 | $47.00 | 3,391 |
| 2024-03-25 | $48.00 | $48.25 | $46.55 | $47.85 | $47.85 | 28,925 |
| 2024-03-22 | $49.17 | $49.40 | $46.00 | $46.65 | $46.65 | 161,458 |
| 2024-03-21 | $52.50 | $54.34 | $52.00 | $52.76 | $52.76 | 13,286 |
| 2024-03-20 | $51.85 | $52.10 | $51.01 | $51.10 | $51.10 | 10,888 |
| 2024-03-19 | $52.00 | $52.50 | $51.50 | $52.50 | $52.50 | 3,118 |
| 2024-03-18 | $52.00 | $53.50 | $51.10 | $52.00 | $52.00 | 16,511 |
| 2024-03-15 | $53.90 | $53.90 | $52.00 | $52.00 | $52.00 | 8,893 |
| 2024-03-14 | $54.01 | $54.01 | $53.16 | $53.90 | $53.90 | 7,491 |
| 2024-03-13 | $54.05 | $55.72 | $53.90 | $54.05 | $54.05 | 2,242 |
| 2024-03-12 | $55.50 | $55.95 | $54.05 | $54.05 | $54.05 | 2,242 |
| 2024-03-11 | $56.17 | $56.17 | $53.76 | $53.76 | $53.76 | 13,746 |
| 2024-03-08 | $54.00 | $54.00 | $53.50 | $53.50 | $53.50 | 930 |
| 2024-03-07 | $55.98 | $55.98 | $53.75 | $55.89 | $55.89 | 4,899 |
| 2024-03-06 | $60.20 | $60.20 | $60.20 | $60.20 | $60.20 | 181 |
| 2024-03-05 | $56.04 | $57.00 | $56.04 | $57.00 | $57.00 | 598 |
| 2024-03-04 | $59.25 | $59.25 | $56.15 | $56.15 | $56.15 | 2,416 |
| 2024-03-01 | $59.25 | $59.25 | $59.25 | $59.25 | $59.25 | 95 |
| 2024-02-29 | $59.25 | $59.25 | $59.25 | $59.25 | $59.25 | 57 |
| 2024-02-28 | $59.25 | $59.25 | $59.25 | $59.25 | $59.25 | 2,175 |
| 2024-02-27 | $56.95 | $59.10 | $56.95 | $59.10 | $59.10 | 2,093 |
| 2024-02-26 | $58.19 | $58.19 | $58.15 | $58.15 | $58.15 | 476 |
| 2024-02-23 | $58.70 | $58.70 | $58.70 | $58.70 | $58.70 | 260 |
| 2024-02-22 | $57.51 | $57.51 | $57.50 | $57.50 | $57.50 | 330 |
| 2024-02-21 | $57.01 | $59.17 | $55.85 | $59.17 | $59.17 | 5,009 |
| 2024-02-20 | $55.50 | $59.00 | $55.50 | $57.81 | $57.81 | 1,259 |
| 2024-02-16 | $56.71 | $56.71 | $55.00 | $55.00 | $55.00 | 798 |
| 2024-02-15 | $55.90 | $55.90 | $55.90 | $55.90 | $55.90 | 144 |
| 2024-02-14 | $54.52 | $55.14 | $54.52 | $55.14 | $55.14 | 935 |
| 2024-02-13 | $53.55 | $53.55 | $53.55 | $53.55 | $53.55 | 248 |
| 2024-02-12 | $56.71 | $56.71 | $53.55 | $53.55 | $53.55 | 436 |
| 2024-02-09 | $56.63 | $56.75 | $52.20 | $52.20 | $52.20 | 2,327 |
| 2024-02-08 | $56.00 | $56.75 | $56.00 | $56.75 | $56.75 | 621 |
| 2024-02-07 | $55.09 | $55.09 | $55.09 | $55.09 | $55.09 | 514 |
| 2024-02-06 | $56.70 | $56.70 | $56.70 | $56.70 | $56.70 | 697 |
| 2024-02-05 | $57.90 | $57.90 | $56.79 | $56.79 | $56.79 | 1,106 |
| 2024-02-02 | $59.51 | $59.51 | $59.51 | $59.51 | $59.51 | 420 |
| 2024-02-01 | $55.40 | $55.40 | $55.40 | $55.40 | $55.40 | 532 |
| 2024-01-31 | $55.40 | $55.40 | $55.40 | $55.40 | $55.40 | 384 |
| 2024-01-30 | $52.30 | $55.57 | $52.30 | $55.57 | $55.57 | 387 |
| 2024-01-29 | $53.52 | $53.65 | $52.93 | $53.65 | $53.65 | 588 |
| 2024-01-26 | $54.61 | $54.61 | $52.53 | $52.53 | $52.53 | 407 |
| 2024-01-25 | $52.50 | $52.50 | $52.50 | $52.50 | $52.50 | 149 |
| 2024-01-24 | $51.93 | $52.60 | $51.93 | $52.30 | $52.30 | 3,050 |
| 2024-01-23 | $53.83 | $53.83 | $52.05 | $53.00 | $53.00 | 3,679 |
| 2024-01-22 | $52.85 | $53.86 | $52.85 | $53.75 | $53.75 | 21,559 |
| 2024-01-19 | $52.01 | $53.68 | $52.00 | $52.00 | $52.00 | 9,252 |
| 2024-01-18 | $52.00 | $52.75 | $50.95 | $52.49 | $52.49 | 765 |
| 2024-01-17 | $48.75 | $50.25 | $48.75 | $50.25 | $50.25 | 1,130 |
| 2024-01-16 | $54.19 | $54.19 | $51.80 | $51.80 | $51.80 | 807 |
| 2024-01-12 | $57.30 | $57.30 | $50.60 | $52.50 | $52.50 | 8,696 |
| 2024-01-11 | $60.75 | $60.79 | $60.44 | $60.44 | $60.44 | 709 |
| 2024-01-10 | $55.87 | $57.50 | $55.50 | $57.50 | $57.50 | 1,645 |
| 2024-01-09 | $59.08 | $59.08 | $59.08 | $59.08 | $59.08 | 161 |
| 2024-01-08 | $59.08 | $59.08 | $59.08 | $59.08 | $59.08 | 441 |
| 2024-01-05 | $57.78 | $57.78 | $57.78 | $57.78 | $57.78 | 358 |
| 2024-01-04 | $58.97 | $59.16 | $57.78 | $57.78 | $57.78 | 637 |
| 2024-01-03 | $58.44 | $58.44 | $56.63 | $56.63 | $56.63 | 405 |
| 2024-01-02 | $59.77 | $59.83 | $56.15 | $56.15 | $56.15 | 971 |
| 2023-12-29 | $58.19 | $58.19 | $58.19 | $58.19 | $58.19 | 147 |
| 2023-12-28 | $59.50 | $61.00 | $59.50 | $61.00 | $61.00 | 3,243 |
| 2023-12-27 | $60.55 | $60.55 | $60.55 | $60.55 | $60.55 | 124 |
| 2023-12-26 | $60.55 | $60.55 | $60.55 | $60.55 | $60.55 | 123 |
| 2023-12-22 | $60.55 | $60.55 | $60.55 | $60.55 | $60.55 | 449 |
| 2023-12-21 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 323 |
| 2023-12-20 | $59.13 | $59.13 | $59.00 | $59.00 | $59.00 | 797 |
| 2023-12-19 | $57.85 | $57.85 | $57.85 | $57.85 | $57.85 | 10,211 |
| 2023-12-18 | $55.13 | $55.13 | $55.13 | $55.13 | $55.13 | 221 |
| 2023-12-15 | $57.75 | $60.13 | $55.13 | $55.13 | $55.13 | 2,835 |
| 2023-12-14 | $60.78 | $60.78 | $56.85 | $58.79 | $58.79 | 2,150 |
| 2023-12-13 | $58.00 | $58.00 | $56.80 | $58.00 | $58.00 | 946 |
| 2023-12-12 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 29 |
| 2023-12-11 | $57.03 | $58.50 | $57.03 | $58.00 | $58.00 | 1,818 |
| 2023-12-08 | $58.75 | $58.75 | $58.75 | $58.75 | $58.75 | 152 |
| 2023-12-07 | $58.75 | $58.75 | $58.75 | $58.75 | $58.75 | 269 |
| 2023-12-06 | $58.75 | $58.75 | $58.75 | $58.75 | $58.75 | 1,312 |
| 2023-12-05 | $59.90 | $59.90 | $59.90 | $59.90 | $59.90 | 292 |
| 2023-12-04 | $55.75 | $55.75 | $55.75 | $55.75 | $55.75 | 241 |
| 2023-12-01 | $56.90 | $58.80 | $56.90 | $58.80 | $58.80 | 551 |
| 2023-11-30 | $54.85 | $54.85 | $54.85 | $54.85 | $54.85 | 344 |
| 2023-11-29 | $58.00 | $58.00 | $54.85 | $54.85 | $54.85 | 460 |
| 2023-11-28 | $57.25 | $58.14 | $57.25 | $58.14 | $58.14 | 424 |
| 2023-11-27 | $57.30 | $57.30 | $56.50 | $56.50 | $56.50 | 822 |
| 2023-11-24 | $55.00 | $57.14 | $53.55 | $57.00 | $57.00 | 1,895 |
| 2023-11-22 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 140 |
| 2023-11-21 | $52.95 | $54.75 | $52.95 | $53.85 | $53.85 | 6,278 |
| 2023-11-20 | $54.53 | $54.53 | $54.53 | $54.53 | $54.53 | 329 |
| 2023-11-17 | $55.00 | $55.00 | $54.53 | $54.53 | $54.53 | 566 |
| 2023-11-16 | $53.91 | $53.91 | $53.91 | $53.91 | $53.91 | 172 |
| 2023-11-15 | $55.30 | $55.30 | $53.91 | $53.91 | $53.91 | 1,335 |
| 2023-11-14 | $54.10 | $55.24 | $54.10 | $55.24 | $55.24 | 666 |
| 2023-11-13 | $53.50 | $55.78 | $53.50 | $55.78 | $55.78 | 2,436 |
| 2023-11-10 | $53.55 | $54.25 | $52.42 | $52.55 | $52.55 | 993 |
| 2023-11-09 | $53.55 | $53.55 | $53.55 | $53.55 | $53.55 | 591 |
| 2023-11-08 | $52.11 | $52.11 | $52.11 | $52.11 | $52.11 | 647 |
| 2023-11-07 | $53.00 | $53.00 | $52.00 | $52.00 | $52.00 | 1,773 |
| 2023-11-06 | $53.70 | $53.70 | $52.98 | $52.98 | $52.98 | 517 |
| 2023-11-03 | $52.95 | $52.95 | $50.63 | $50.63 | $50.63 | 808 |
| 2023-11-02 | $47.78 | $49.65 | $47.78 | $49.65 | $49.65 | 5,921 |
| 2023-11-01 | $47.28 | $49.05 | $46.93 | $48.80 | $48.80 | 7,485 |
| 2023-10-31 | $46.78 | $46.78 | $46.78 | $46.78 | $46.78 | 164 |
| 2023-10-30 | $47.36 | $47.36 | $47.36 | $47.36 | $47.36 | 68 |
| 2023-10-27 | $47.36 | $47.36 | $47.36 | $47.36 | $47.36 | 32 |
| 2023-10-26 | $46.97 | $47.36 | $46.04 | $47.36 | $47.36 | 2,038 |
| 2023-10-25 | $44.99 | $44.99 | $44.99 | $44.99 | $44.99 | 215 |
| 2023-10-24 | $44.99 | $44.99 | $44.99 | $44.99 | $44.99 | 295 |
| 2023-10-23 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 2,436 |
| 2023-10-20 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 487 |
| 2023-10-19 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 28 |
| 2023-10-18 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 353 |
| 2023-10-17 | $46.99 | $46.99 | $46.99 | $46.99 | $46.99 | 189 |
| 2023-10-16 | $43.20 | $43.20 | $42.97 | $42.97 | $42.97 | 1,028 |
| 2023-10-13 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 277 |
| 2023-10-12 | $41.09 | $41.09 | $40.68 | $40.68 | $40.68 | 1,022 |
| 2023-10-11 | $40.22 | $40.22 | $40.22 | $40.22 | $40.22 | 154 |
| 2023-10-10 | $42.00 | $42.00 | $40.22 | $40.22 | $40.22 | 631 |
| 2023-10-09 | $40.19 | $40.19 | $40.19 | $40.19 | $40.19 | 74 |
| 2023-10-06 | $40.20 | $40.20 | $40.19 | $40.19 | $40.19 | 354 |
| 2023-10-05 | $40.00 | $40.00 | $39.83 | $39.83 | $39.83 | 1,025 |
| 2023-10-04 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 200 |
| 2023-10-03 | $41.00 | $41.00 | $39.00 | $39.50 | $39.50 | 12,012 |
| 2023-10-02 | $40.01 | $40.01 | $38.15 | $38.15 | $38.15 | 1,654 |
| 2023-09-29 | $41.00 | $42.51 | $41.00 | $42.40 | $42.40 | 3,862 |
| 2023-09-28 | $41.61 | $41.61 | $41.61 | $41.61 | $41.61 | 613 |
| 2023-09-27 | $41.25 | $41.61 | $41.00 | $41.61 | $41.61 | 2,745 |
| 2023-09-26 | $42.00 | $42.00 | $41.25 | $41.25 | $41.25 | 382 |
| 2023-09-25 | $44.21 | $44.21 | $43.52 | $43.52 | $43.52 | 2,686 |
| 2023-09-22 | $45.12 | $45.12 | $44.50 | $44.50 | $44.50 | 341 |
| 2023-09-21 | $45.13 | $45.13 | $45.13 | $45.13 | $45.13 | 296 |
| 2023-09-20 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 96 |
| 2023-09-19 | $43.60 | $43.60 | $43.00 | $43.00 | $43.00 | 1,543 |
| 2023-09-18 | $44.67 | $44.67 | $44.67 | $44.67 | $44.67 | 77 |
| 2023-09-15 | $44.67 | $44.67 | $44.67 | $44.67 | $44.67 | 872 |
| 2023-09-14 | $44.38 | $44.38 | $44.38 | $44.38 | $44.38 | 154 |
| 2023-09-13 | $44.38 | $44.38 | $44.38 | $44.38 | $44.38 | 710 |
| 2023-09-12 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 157 |
| 2023-09-11 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 759 |
| 2023-09-08 | $45.55 | $45.55 | $44.05 | $44.50 | $44.50 | 6,935 |
| 2023-09-07 | $45.44 | $46.10 | $44.00 | $46.10 | $46.10 | 7,148 |
| 2023-09-06 | $45.50 | $45.50 | $45.00 | $45.00 | $45.00 | 491 |
| 2023-09-05 | $47.00 | $47.00 | $45.00 | $46.00 | $46.00 | 4,755 |
| 2023-09-01 | $47.10 | $47.10 | $46.10 | $46.10 | $46.10 | 2,359 |
| 2023-08-31 | $49.05 | $49.05 | $49.05 | $49.05 | $49.05 | 398 |
| 2023-08-30 | $47.60 | $49.05 | $46.90 | $49.05 | $49.05 | 7,132 |
| 2023-08-29 | $48.19 | $48.19 | $48.19 | $48.19 | $48.19 | 739 |
| 2023-08-28 | $47.00 | $48.19 | $47.00 | $48.19 | $48.19 | 628 |
| 2023-08-25 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 4,481 |
| 2023-08-24 | $47.53 | $47.53 | $46.00 | $46.00 | $46.00 | 6,274 |
| 2023-08-23 | $47.90 | $47.90 | $47.00 | $47.90 | $47.90 | 1,698 |
| 2023-08-22 | $48.00 | $49.23 | $47.00 | $47.00 | $47.00 | 4,833 |
| 2023-08-21 | $48.00 | $48.00 | $47.00 | $47.00 | $47.00 | 2,519 |
| 2023-08-18 | $50.47 | $50.79 | $49.05 | $50.37 | $50.37 | 6,203 |
| 2023-08-17 | $53.76 | $53.76 | $53.76 | $53.76 | $53.76 | 89 |
| 2023-08-16 | $53.76 | $53.76 | $53.76 | $53.76 | $53.76 | 137 |
| 2023-08-15 | $52.83 | $52.83 | $52.83 | $52.83 | $52.83 | 206 |
| 2023-08-14 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 68 |
| 2023-08-11 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 0 |
| 2023-08-10 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 451 |
| 2023-08-09 | $53.59 | $53.59 | $53.59 | $53.59 | $53.59 | 47 |
| 2023-08-08 | $54.00 | $54.00 | $53.59 | $53.59 | $53.59 | 867 |
| 2023-08-07 | $56.21 | $56.21 | $56.21 | $56.21 | $56.21 | 100 |
| 2023-08-04 | $56.21 | $56.21 | $56.21 | $56.21 | $56.21 | 582 |
| 2023-08-03 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 139 |
| 2023-08-02 | $56.75 | $56.75 | $55.75 | $55.75 | $55.75 | 318 |
| 2023-08-01 | $57.41 | $57.41 | $57.41 | $57.41 | $57.41 | 229 |
| 2023-07-31 | $58.00 | $58.00 | $57.41 | $57.41 | $57.41 | 334 |
| 2023-07-28 | $57.80 | $57.80 | $57.80 | $57.80 | $57.80 | 2,179 |
| 2023-07-27 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 2,067 |
| 2023-07-26 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 25 |
| 2023-07-25 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 227 |
| 2023-07-24 | $59.33 | $59.33 | $59.33 | $59.33 | $59.33 | 205 |
| 2023-07-21 | $59.33 | $59.33 | $59.33 | $59.33 | $59.33 | 49 |
| 2023-07-20 | $59.33 | $59.33 | $59.33 | $59.33 | $59.33 | 219 |
| 2023-07-19 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 388 |
| 2023-07-18 | $60.49 | $60.49 | $60.49 | $60.49 | $60.49 | 166 |
| 2023-07-17 | $59.21 | $59.21 | $59.21 | $59.21 | $59.21 | 119 |
| 2023-07-14 | $55.80 | $55.80 | $55.80 | $55.80 | $55.80 | 17 |
| 2023-07-13 | $55.80 | $55.80 | $55.80 | $55.80 | $55.80 | 106 |
| 2023-07-12 | $55.80 | $55.80 | $55.80 | $55.80 | $55.80 | 132 |
| 2023-07-11 | $55.80 | $55.80 | $55.80 | $55.80 | $55.80 | 59 |
| 2023-07-10 | $55.80 | $55.80 | $55.80 | $55.80 | $55.80 | 286 |
| 2023-07-07 | $54.22 | $54.22 | $54.22 | $54.22 | $54.22 | 79 |
| 2023-07-06 | $56.40 | $56.40 | $54.22 | $54.22 | $54.22 | 548 |
| 2023-07-05 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 142 |
| 2023-07-03 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 25 |
| 2023-06-30 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 57 |
| 2023-06-29 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 180 |
| 2023-06-28 | $58.04 | $58.04 | $56.60 | $56.60 | $56.60 | 689 |
| 2023-06-27 | $57.34 | $57.34 | $57.34 | $57.34 | $57.34 | 9 |
| 2023-06-26 | $57.34 | $57.34 | $57.34 | $57.34 | $57.34 | 73 |
| 2023-06-23 | $57.34 | $57.34 | $57.34 | $57.34 | $57.34 | 180 |
| 2023-06-22 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 309 |
| 2023-06-21 | $58.20 | $58.20 | $58.20 | $58.20 | $58.20 | 40 |
| 2023-06-20 | $59.96 | $59.96 | $58.20 | $58.20 | $58.20 | 640 |
| 2023-06-16 | $60.91 | $60.91 | $60.91 | $60.91 | $60.91 | 246 |
| 2023-06-15 | $60.50 | $62.80 | $59.88 | $60.66 | $60.66 | 869 |
| 2023-06-14 | $59.07 | $60.39 | $59.07 | $60.39 | $60.39 | 385 |
| 2023-06-13 | $58.18 | $58.18 | $58.18 | $58.18 | $58.18 | 158 |
| 2023-06-12 | $55.02 | $55.02 | $55.02 | $55.02 | $55.02 | 27 |
| 2023-06-09 | $55.02 | $55.02 | $55.02 | $55.02 | $55.02 | 86 |
| 2023-06-08 | $55.02 | $57.35 | $55.02 | $55.02 | $55.02 | 1,182 |
| 2023-06-07 | $57.26 | $57.26 | $57.26 | $57.26 | $57.26 | 501 |
| 2023-06-06 | $54.02 | $54.02 | $54.02 | $54.02 | $54.02 | 647 |
| 2023-06-05 | $56.84 | $57.07 | $56.61 | $56.61 | $56.61 | 333 |
| 2023-06-02 | $56.61 | $56.61 | $56.61 | $56.61 | $56.61 | 290 |
| 2023-06-01 | $51.76 | $54.04 | $51.76 | $54.04 | $54.04 | 697 |
| 2023-05-31 | $52.50 | $52.50 | $52.50 | $52.50 | $52.50 | 82 |
| 2023-05-30 | $52.50 | $52.50 | $52.50 | $52.50 | $52.50 | 187 |
| 2023-05-26 | $51.85 | $51.85 | $51.85 | $51.85 | $51.85 | 176 |
| 2023-05-25 | $50.35 | $50.91 | $50.35 | $50.91 | $50.91 | 1,258 |
| 2023-05-24 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 297 |
| 2023-05-23 | $53.42 | $53.42 | $53.23 | $53.23 | $53.23 | 406 |
| 2023-05-22 | $53.21 | $53.21 | $51.13 | $51.13 | $51.13 | 610 |
| 2023-05-19 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 27 |
| 2023-05-18 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 448 |
| 2023-05-17 | $52.45 | $52.45 | $52.45 | $52.45 | $52.45 | 304 |
| 2023-05-16 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 137 |
| 2023-05-15 | $50.79 | $50.79 | $50.79 | $50.79 | $50.79 | 819 |
| 2023-05-12 | $52.22 | $52.22 | $52.22 | $52.22 | $52.22 | 982 |
| 2023-05-11 | $52.18 | $52.18 | $52.18 | $52.18 | $52.18 | 24 |
| 2023-05-10 | $50.23 | $52.18 | $50.23 | $52.18 | $52.18 | 470 |
| 2023-05-09 | $51.61 | $51.61 | $51.61 | $51.61 | $51.61 | 168 |
| 2023-05-08 | $51.07 | $51.08 | $51.00 | $51.00 | $51.00 | 484 |
| 2023-05-05 | $51.11 | $51.11 | $51.00 | $51.00 | $51.00 | 350 |
| 2023-05-04 | $50.10 | $51.50 | $50.10 | $51.50 | $51.50 | 1,306 |
| 2023-05-03 | $52.11 | $52.19 | $52.11 | $52.19 | $52.19 | 1,197 |
| 2023-05-02 | $53.91 | $53.99 | $53.91 | $53.99 | $53.99 | 1,281 |
| 2023-05-01 | $53.32 | $53.32 | $53.32 | $53.32 | $53.32 | 307 |
| 2023-04-28 | $51.29 | $51.29 | $51.00 | $51.00 | $51.00 | 323 |
| 2023-04-27 | $51.55 | $51.55 | $50.60 | $50.60 | $50.60 | 2,240 |
| 2023-04-26 | $50.04 | $50.50 | $50.04 | $50.50 | $50.50 | 370 |
| 2023-04-25 | $50.50 | $50.50 | $50.50 | $50.50 | $50.50 | 405 |
| 2023-04-24 | $49.00 | $50.00 | $48.00 | $50.00 | $50.00 | 1,706 |
| 2023-04-21 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 76 |
| 2023-04-20 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 357 |
| 2023-04-19 | $49.23 | $49.23 | $49.23 | $49.23 | $49.23 | 65 |
| 2023-04-18 | $49.23 | $49.23 | $49.23 | $49.23 | $49.23 | 162 |
| 2023-04-17 | $47.78 | $47.78 | $47.78 | $47.78 | $47.78 | 322 |
| 2023-04-14 | $45.47 | $45.47 | $45.47 | $45.47 | $45.47 | 190 |
| 2023-04-13 | $44.73 | $44.73 | $44.73 | $44.73 | $44.73 | 57 |
| 2023-04-12 | $44.73 | $44.73 | $44.73 | $44.73 | $44.73 | 1,177 |
| 2023-04-11 | $44.73 | $44.73 | $44.73 | $44.73 | $44.73 | 752 |
| 2023-04-10 | $45.26 | $45.26 | $45.26 | $45.26 | $45.26 | 9 |
| 2023-04-06 | $45.26 | $45.26 | $45.26 | $45.26 | $45.26 | 78 |
| 2023-04-05 | $45.26 | $45.26 | $45.26 | $45.26 | $45.26 | 63 |
| 2023-04-04 | $45.26 | $45.26 | $45.26 | $45.26 | $45.26 | 156 |
| 2023-04-03 | $45.10 | $45.26 | $45.10 | $45.26 | $45.26 | 533 |
| 2023-03-31 | $45.30 | $46.80 | $45.30 | $46.80 | $46.80 | 780 |
| 2023-03-30 | $46.39 | $46.39 | $46.39 | $46.39 | $46.39 | 0 |
| 2023-03-29 | $46.39 | $46.39 | $46.39 | $46.39 | $46.39 | 240 |
| 2023-03-28 | $46.58 | $46.58 | $46.58 | $46.58 | $46.58 | 24 |
| 2023-03-27 | $50.80 | $50.80 | $46.58 | $46.58 | $46.58 | 517 |
| 2023-03-24 | $44.71 | $44.71 | $44.71 | $44.71 | $44.71 | 1,544 |
| 2023-03-23 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 425 |
| 2023-03-22 | $47.73 | $47.73 | $47.73 | $47.73 | $47.73 | 328 |
| 2023-03-21 | $47.95 | $47.95 | $47.95 | $47.95 | $47.95 | 63 |
| 2023-03-20 | $47.95 | $47.95 | $47.95 | $47.95 | $47.95 | 249 |
| 2023-03-17 | $46.70 | $46.70 | $46.70 | $46.70 | $46.70 | 26 |
| 2023-03-16 | $46.70 | $46.70 | $46.70 | $46.70 | $46.70 | 136 |
| 2023-03-15 | $45.10 | $45.10 | $45.10 | $45.10 | $45.10 | 58 |
| 2023-03-14 | $45.10 | $45.10 | $45.10 | $45.10 | $45.10 | 0 |
| 2023-03-13 | $45.10 | $45.10 | $45.10 | $45.10 | $45.10 | 66 |
| 2023-03-10 | $45.10 | $45.10 | $45.10 | $45.10 | $45.10 | 238 |
| 2023-03-09 | $47.66 | $47.66 | $47.66 | $47.66 | $47.66 | 132 |
| 2023-03-08 | $44.98 | $44.98 | $44.98 | $44.98 | $44.98 | 3 |
| 2023-03-07 | $44.98 | $44.98 | $44.98 | $44.98 | $44.98 | 159 |
| 2023-03-06 | $48.85 | $48.85 | $48.85 | $48.85 | $48.85 | 0 |
| 2023-03-03 | $44.73 | $48.85 | $44.73 | $48.85 | $48.85 | 330 |
| 2023-03-02 | $44.30 | $44.30 | $44.30 | $44.30 | $44.30 | 122 |
| 2023-03-01 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2023-02-28 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 30 |
| 2023-02-27 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 122 |
| 2023-02-24 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 74 |
| 2023-02-23 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 130 |
| 2023-02-22 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 1 |
| 2023-02-21 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 277 |
| 2023-02-17 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 453 |
| 2023-02-16 | $46.70 | $46.70 | $46.70 | $46.70 | $46.70 | 138 |
| 2023-02-15 | $48.80 | $48.80 | $48.80 | $48.80 | $48.80 | 0 |
| 2023-02-14 | $48.80 | $48.80 | $48.80 | $48.80 | $48.80 | 60 |
| 2023-02-13 | $48.80 | $48.80 | $48.80 | $48.80 | $48.80 | 39 |
| 2023-02-10 | $48.80 | $48.80 | $48.80 | $48.80 | $48.80 | 0 |
| 2023-02-09 | $48.80 | $48.80 | $48.80 | $48.80 | $48.80 | 0 |
| 2023-02-08 | $48.80 | $48.80 | $48.80 | $48.80 | $48.80 | 0 |
| 2023-02-07 | $48.80 | $48.80 | $48.80 | $48.80 | $48.80 | 434 |
| 2023-02-06 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 0 |
| 2023-02-03 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 989 |
| 2023-02-02 | $46.93 | $46.93 | $46.93 | $46.93 | $46.93 | 90 |
| 2023-02-01 | $46.93 | $46.93 | $46.93 | $46.93 | $46.93 | 0 |
| 2023-01-31 | $46.93 | $46.93 | $46.93 | $46.93 | $46.93 | 90 |
| 2023-01-30 | $46.84 | $46.93 | $46.84 | $46.93 | $46.93 | 697 |
| 2023-01-27 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 390 |
| 2023-01-26 | $44.61 | $44.61 | $44.61 | $44.61 | $44.61 | 107 |
| 2023-01-25 | $44.61 | $44.61 | $44.61 | $44.61 | $44.61 | 485 |
| 2023-01-24 | $44.61 | $44.61 | $44.61 | $44.61 | $44.61 | 144 |
| 2023-01-23 | $44.25 | $44.25 | $40.15 | $40.15 | $40.15 | 375 |
| 2023-01-20 | $45.20 | $45.20 | $45.20 | $45.20 | $45.20 | 22 |
| 2023-01-19 | $45.20 | $45.20 | $45.20 | $45.20 | $45.20 | 16 |
| 2023-01-18 | $45.20 | $45.20 | $45.20 | $45.20 | $45.20 | 313 |
| 2023-01-17 | $45.85 | $45.85 | $45.85 | $45.85 | $45.85 | 490 |
| 2023-01-13 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 0 |
| 2023-01-12 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 0 |
| 2023-01-11 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 52 |
| 2023-01-10 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 100 |
| 2023-01-09 | $44.53 | $44.53 | $44.53 | $44.53 | $44.53 | 0 |
| 2023-01-06 | $44.53 | $44.53 | $44.53 | $44.53 | $44.53 | 0 |
| 2023-01-05 | $44.53 | $44.53 | $44.53 | $44.53 | $44.53 | 0 |
| 2023-01-04 | $44.53 | $44.53 | $44.53 | $44.53 | $44.53 | 0 |
| 2023-01-03 | $44.53 | $44.53 | $44.53 | $44.53 | $44.53 | 9 |
| 2022-12-30 | $44.53 | $44.53 | $44.53 | $44.53 | $44.53 | 104 |
| 2022-12-29 | $44.53 | $44.53 | $44.53 | $44.53 | $44.53 | 0 |
| 2022-12-28 | $44.53 | $44.53 | $44.53 | $44.53 | $44.53 | 63 |
| 2022-12-27 | $44.53 | $44.53 | $44.53 | $44.53 | $44.53 | 0 |
| 2022-12-23 | $44.53 | $44.53 | $44.53 | $44.53 | $44.53 | 43 |
| 2022-12-22 | $44.53 | $44.53 | $44.53 | $44.53 | $44.53 | 0 |
| 2022-12-21 | $44.53 | $44.53 | $44.53 | $44.53 | $44.53 | 38 |
| 2022-12-20 | $44.53 | $44.53 | $44.53 | $44.53 | $44.53 | 0 |
| 2022-12-19 | $44.53 | $44.53 | $44.53 | $44.53 | $44.53 | 90 |
| 2022-12-16 | $44.53 | $44.53 | $44.53 | $44.53 | $44.53 | 29 |
| 2022-12-15 | $44.53 | $44.53 | $44.53 | $44.53 | $44.53 | 81 |
| 2022-12-14 | $44.53 | $44.53 | $44.53 | $44.53 | $44.53 | 179 |
| 2022-12-13 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 0 |
| 2022-12-12 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 0 |
| 2022-12-09 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 120 |
| 2022-12-08 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 47 |
| 2022-12-07 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 4 |
| 2022-12-06 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 0 |
| 2022-12-05 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 290 |
| 2022-12-02 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 50 |
| 2022-12-01 | $42.00 | $42.04 | $40.50 | $40.50 | $40.50 | 414 |
| 2022-11-30 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 34 |
| 2022-11-29 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 58 |
| 2022-11-28 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 96 |
| 2022-11-25 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 272 |
| 2022-11-23 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 13 |
| 2022-11-22 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2022-11-21 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 100 |
| 2022-11-18 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 339 |
| 2022-11-17 | $41.05 | $41.05 | $41.05 | $41.05 | $41.05 | 44 |
| 2022-11-16 | $41.05 | $41.05 | $41.05 | $41.05 | $41.05 | 0 |
| 2022-11-15 | $41.05 | $41.05 | $41.05 | $41.05 | $41.05 | 222 |
| 2022-11-14 | $41.00 | $41.00 | $38.00 | $38.80 | $38.80 | 1,412 |
| 2022-11-11 | $35.63 | $35.63 | $35.63 | $35.63 | $35.63 | 50 |
| 2022-11-10 | $35.63 | $35.63 | $35.63 | $35.63 | $35.63 | 198 |
| 2022-11-09 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 0 |
| 2022-11-08 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 278 |
| 2022-11-07 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 0 |
| 2022-11-04 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 0 |
| 2022-11-03 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 869 |
| 2022-11-02 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 1,138 |
| 2022-11-01 | $34.68 | $34.68 | $34.68 | $34.68 | $34.68 | 605 |
| 2022-10-31 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 42 |
| 2022-10-28 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 9 |
| 2022-10-27 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 857 |
| 2022-10-26 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 360 |
| 2022-10-25 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 459 |
| 2022-10-24 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 0 |
| 2022-10-21 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 68 |
| 2022-10-20 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 32 |
| 2022-10-19 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 39 |
| 2022-10-18 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 34 |
| 2022-10-17 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 0 |
| 2022-10-14 | $28.35 | $28.55 | $28.35 | $28.55 | $28.55 | 1,375 |
| 2022-10-13 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 258 |
| 2022-10-12 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 74 |
| 2022-10-11 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 176 |
| 2022-10-10 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 0 |
| 2022-10-07 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 1,138 |
| 2022-10-06 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 0 |
| 2022-10-05 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 0 |
| 2022-10-04 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 52 |
| 2022-10-03 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 4 |
| 2022-09-30 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 0 |
| 2022-09-29 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 0 |
| 2022-09-28 | $31.56 | $33.53 | $31.56 | $33.53 | $33.53 | 295 |
| 2022-09-27 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 0 |
| 2022-09-26 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 25 |
| 2022-09-23 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 152 |
| 2022-09-22 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 0 |
| 2022-09-21 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 6 |
| 2022-09-20 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 23 |
| 2022-09-19 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 0 |
| 2022-09-16 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 39 |
| 2022-09-15 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 358 |
| 2022-09-14 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 218 |
| 2022-09-13 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 125 |
| 2022-09-12 | $38.15 | $38.15 | $38.15 | $38.15 | $38.15 | 364 |
| 2022-09-09 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 0 |
| 2022-09-08 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 0 |
| 2022-09-07 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 0 |
| 2022-09-06 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 177 |
| 2022-09-02 | $41.05 | $41.05 | $41.05 | $41.05 | $41.05 | 3 |
| 2022-09-01 | $41.05 | $41.05 | $41.05 | $41.05 | $41.05 | 144 |
| 2022-08-31 | $41.05 | $41.05 | $41.05 | $41.05 | $41.05 | 4 |
| 2022-08-30 | $41.05 | $41.05 | $41.05 | $41.05 | $41.05 | 0 |
| 2022-08-29 | $41.05 | $41.05 | $41.05 | $41.05 | $41.05 | 147 |
| 2022-08-26 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 127 |
| 2022-08-25 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 116 |
| 2022-08-24 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 25 |
| 2022-08-23 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 0 |
| 2022-08-22 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 1 |
| 2022-08-19 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 85 |
| 2022-08-18 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 3 |
| 2022-08-17 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 296 |
| 2022-08-16 | $37.10 | $37.10 | $37.10 | $37.10 | $37.10 | 0 |
| 2022-08-15 | $37.10 | $37.10 | $37.10 | $37.10 | $37.10 | 1,098 |
| 2022-08-12 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 0 |
| 2022-08-11 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 125 |
| 2022-08-10 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2022-08-09 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2022-08-08 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 3,162 |
| 2022-08-05 | $48.42 | $48.42 | $48.42 | $48.42 | $48.42 | 4 |
| 2022-08-04 | $48.42 | $48.42 | $48.42 | $48.42 | $48.42 | 1,799 |
| 2022-08-03 | $48.42 | $48.42 | $48.42 | $48.42 | $48.42 | 0 |
| 2022-08-02 | $48.42 | $48.42 | $48.42 | $48.42 | $48.42 | 0 |
| 2022-08-01 | $48.42 | $48.42 | $48.42 | $48.42 | $48.42 | 17 |
| 2022-07-29 | $48.42 | $48.42 | $48.42 | $48.42 | $48.42 | 0 |
| 2022-07-28 | $48.42 | $48.42 | $48.42 | $48.42 | $48.42 | 68 |
| 2022-07-27 | $48.42 | $48.42 | $48.42 | $48.42 | $48.42 | 2 |
| 2022-07-26 | $48.42 | $48.42 | $48.42 | $48.42 | $48.42 | 31 |
| 2022-07-25 | $48.42 | $48.42 | $48.42 | $48.42 | $48.42 | 62 |
| 2022-07-22 | $48.42 | $48.42 | $48.42 | $48.42 | $48.42 | 12 |
| 2022-07-21 | $41.20 | $48.42 | $41.20 | $48.42 | $48.42 | 1,719 |
| 2022-07-20 | $35.89 | $35.89 | $35.89 | $35.89 | $35.89 | 68 |
| 2022-07-19 | $35.89 | $35.89 | $35.89 | $35.89 | $35.89 | 10 |
| 2022-07-18 | $35.89 | $35.89 | $35.89 | $35.89 | $35.89 | 0 |
| 2022-07-15 | $35.89 | $35.89 | $35.89 | $35.89 | $35.89 | 0 |
| 2022-07-14 | $35.89 | $35.89 | $35.89 | $35.89 | $35.89 | 0 |
| 2022-07-13 | $35.89 | $35.89 | $35.89 | $35.89 | $35.89 | 0 |
| 2022-07-12 | $35.89 | $35.89 | $35.89 | $35.89 | $35.89 | 216 |
| 2022-07-11 | $39.04 | $39.04 | $39.04 | $39.04 | $39.04 | 29 |
| 2022-07-08 | $39.04 | $39.04 | $39.04 | $39.04 | $39.04 | 55 |
| 2022-07-07 | $39.04 | $39.04 | $39.04 | $39.04 | $39.04 | 36 |
| 2022-07-06 | $39.04 | $39.04 | $39.04 | $39.04 | $39.04 | 110 |
| 2022-07-05 | $39.04 | $39.04 | $39.04 | $39.04 | $39.04 | 0 |
| 2022-07-01 | $39.04 | $39.04 | $39.04 | $39.04 | $39.04 | 0 |
| 2022-06-30 | $39.04 | $39.04 | $39.04 | $39.04 | $39.04 | 15 |
| 2022-06-29 | $39.04 | $39.04 | $39.04 | $39.04 | $39.04 | 0 |
| 2022-06-28 | $39.04 | $39.04 | $39.04 | $39.04 | $39.04 | 6 |
| 2022-06-27 | $39.04 | $39.04 | $39.04 | $39.04 | $39.04 | 1 |
| 2022-06-24 | $39.04 | $39.04 | $39.04 | $39.04 | $39.04 | 540 |
| 2022-06-23 | $39.04 | $39.04 | $39.04 | $39.04 | $39.04 | 0 |
| 2022-06-22 | $39.04 | $39.04 | $39.04 | $39.04 | $39.04 | 44 |
| 2022-06-21 | $39.04 | $39.04 | $39.04 | $39.04 | $39.04 | 1,832 |
| 2022-06-17 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 0 |
| 2022-06-16 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 72 |
| 2022-06-15 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 111 |
| 2022-06-14 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 183 |
| 2022-06-13 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 113 |
| 2022-06-10 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 17 |
| 2022-06-09 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 288 |
| 2022-06-08 | $35.90 | $36.00 | $34.78 | $34.78 | $34.78 | 688 |
| 2022-06-07 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2022-06-06 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2022-06-03 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2022-06-02 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 944 |
| 2022-06-01 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2022-05-31 | $35.40 | $35.50 | $35.40 | $35.50 | $35.50 | 1,765 |
| 2022-05-27 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 65 |
| 2022-05-26 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 25 |
| 2022-05-25 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 264 |
| 2022-05-24 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 909 |
| 2022-05-23 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 90 |
| 2022-05-20 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 5,772 |
| 2022-05-19 | $34.25 | $34.70 | $34.25 | $34.25 | $34.25 | 6,916 |
| 2022-05-18 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 38 |
| 2022-05-17 | $34.00 | $34.00 | $31.45 | $31.45 | $31.45 | 1,628 |
| 2022-05-16 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 1,229 |
| 2022-05-13 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 572 |
| 2022-05-12 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2022-05-11 | $36.00 | $38.75 | $33.00 | $34.00 | $34.00 | 10,730 |
| 2022-05-10 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 224 |
| 2022-05-09 | $36.10 | $36.10 | $31.34 | $31.34 | $31.34 | 3,995 |
| 2022-05-06 | $31.23 | $32.15 | $31.23 | $32.15 | $32.15 | 27,168 |
| 2022-05-05 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 0 |
| 2022-05-04 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 0 |
| 2022-05-03 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 0 |
| 2022-05-02 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 0 |
| 2022-04-29 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 0 |
| 2022-04-28 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 100 |
| 2022-04-27 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 60 |
| 2022-04-26 | $42.95 | $42.95 | $42.95 | $42.95 | $42.95 | 40 |
| 2022-04-25 | $42.95 | $42.95 | $42.95 | $42.95 | $42.95 | 40 |
| 2022-04-22 | $42.95 | $42.95 | $42.95 | $42.95 | $42.95 | 81 |
| 2022-04-21 | $42.95 | $42.95 | $42.95 | $42.95 | $42.95 | 0 |
| 2022-04-20 | $42.95 | $42.95 | $42.95 | $42.95 | $42.95 | 0 |
| 2022-04-19 | $42.95 | $42.95 | $42.95 | $42.95 | $42.95 | 100 |
| 2022-04-18 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 0 |
| 2022-04-14 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 0 |
| 2022-04-13 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 0 |
| 2022-04-12 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 99 |
| 2022-04-11 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 0 |
| 2022-04-08 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 0 |
| 2022-04-07 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 0 |
| 2022-04-06 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 0 |
| 2022-04-05 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 0 |
| 2022-04-04 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 0 |
| 2022-04-01 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 0 |
| 2022-03-31 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 0 |
| 2022-03-30 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 10 |
| 2022-03-29 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 0 |
| 2022-03-28 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 0 |
| 2022-03-25 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 0 |
| 2022-03-24 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 0 |
| 2022-03-23 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 0 |
| 2022-03-22 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 0 |
| 2022-03-21 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 776 |
| 2022-03-18 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 0 |
| 2022-03-17 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 0 |
| 2022-03-16 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 776 |
| 2022-03-15 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-03-14 | $29.75 | $29.75 | $26.00 | $26.00 | $26.00 | 876 |
| 2022-03-11 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 0 |
| 2022-03-10 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 876 |
| 2022-03-09 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-03-08 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-03-07 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 4,255 |
| 2022-03-04 | $36.71 | $36.71 | $36.71 | $36.71 | $36.71 | 0 |
| 2022-03-03 | $36.71 | $36.71 | $36.71 | $36.71 | $36.71 | 0 |
| 2022-03-02 | $36.71 | $36.71 | $36.71 | $36.71 | $36.71 | 1 |
| 2022-03-01 | $36.71 | $36.71 | $36.71 | $36.71 | $36.71 | 0 |
| 2022-02-28 | $36.71 | $36.71 | $36.71 | $36.71 | $36.71 | 0 |
| 2022-02-25 | $36.71 | $36.71 | $36.71 | $36.71 | $36.71 | 0 |
| 2022-02-24 | $36.71 | $36.71 | $36.71 | $36.71 | $36.71 | 57 |
| 2022-02-23 | $36.71 | $36.71 | $36.71 | $36.71 | $36.71 | 0 |
| 2022-02-22 | $36.71 | $36.71 | $36.71 | $36.71 | $36.71 | 0 |
| 2022-02-18 | $36.71 | $36.71 | $36.71 | $36.71 | $36.71 | 0 |
| 2022-02-17 | $36.71 | $36.71 | $36.71 | $36.71 | $36.71 | 459 |
| 2022-02-16 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2022-02-15 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2022-02-14 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2022-02-11 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 100 |
| 2022-02-10 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2022-02-09 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2022-02-08 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2022-02-07 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2022-02-04 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2022-02-03 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2022-02-02 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2022-02-01 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2022-01-31 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2022-01-28 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2022-01-27 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 473 |
| 2022-01-26 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2022-01-25 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2022-01-24 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2022-01-21 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2022-01-20 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 10 |
| 2022-01-19 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2022-01-18 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2022-01-14 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2022-01-13 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 57 |
| 2022-01-12 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2022-01-11 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2022-01-10 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2022-01-07 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2022-01-06 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 5 |
| 2022-01-05 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 100 |
| 2022-01-04 | $43.47 | $43.47 | $43.47 | $43.47 | $43.47 | 175 |
| 2022-01-03 | $43.47 | $43.47 | $43.47 | $43.47 | $43.47 | 10 |
| 2021-12-31 | $43.47 | $43.47 | $43.47 | $43.47 | $43.47 | 0 |
| 2021-12-30 | $43.47 | $43.47 | $43.47 | $43.47 | $43.47 | 425 |
| 2021-12-29 | $43.47 | $43.47 | $43.47 | $43.47 | $43.47 | 0 |
| 2021-12-28 | $43.47 | $43.47 | $43.47 | $43.47 | $43.47 | 100 |
| 2021-12-27 | $43.10 | $43.10 | $43.10 | $43.10 | $43.10 | 0 |
| 2021-12-23 | $43.10 | $43.10 | $43.10 | $43.10 | $43.10 | 0 |
| 2021-12-22 | $43.10 | $43.10 | $43.10 | $43.10 | $43.10 | 0 |
| 2021-12-21 | $43.10 | $43.10 | $43.10 | $43.10 | $43.10 | 0 |
| 2021-12-20 | $43.10 | $43.10 | $43.10 | $43.10 | $43.10 | 0 |
| 2021-12-17 | $43.10 | $43.10 | $43.10 | $43.10 | $43.10 | 85 |
| 2021-12-16 | $43.10 | $43.10 | $43.10 | $43.10 | $43.10 | 0 |
| 2021-12-15 | $43.10 | $43.10 | $43.10 | $43.10 | $43.10 | 503 |
| 2021-12-14 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 196 |
| 2021-12-13 | $41.21 | $41.21 | $41.21 | $41.21 | $41.21 | 0 |
| 2021-12-10 | $41.21 | $41.21 | $41.21 | $41.21 | $41.21 | 0 |
| 2021-12-09 | $41.21 | $41.21 | $41.21 | $41.21 | $41.21 | 0 |
| 2021-12-08 | $41.21 | $41.21 | $41.21 | $41.21 | $41.21 | 0 |
| 2021-12-07 | $41.21 | $41.21 | $41.21 | $41.21 | $41.21 | 0 |
| 2021-12-06 | $41.21 | $41.21 | $41.21 | $41.21 | $41.21 | 88 |
| 2021-12-03 | $41.21 | $41.21 | $41.21 | $41.21 | $41.21 | 100 |
| 2021-12-02 | $46.76 | $46.76 | $46.76 | $46.76 | $46.76 | 0 |
| 2021-12-01 | $46.76 | $46.76 | $46.76 | $46.76 | $46.76 | 0 |
| 2021-11-30 | $46.76 | $46.76 | $46.76 | $46.76 | $46.76 | 21 |
| 2021-11-29 | $46.76 | $46.76 | $46.76 | $46.76 | $46.76 | 0 |
| 2021-11-26 | $46.76 | $46.76 | $46.76 | $46.76 | $46.76 | 0 |
| 2021-11-24 | $46.76 | $46.76 | $46.76 | $46.76 | $46.76 | 0 |
| 2021-11-23 | $46.76 | $46.76 | $46.76 | $46.76 | $46.76 | 0 |
| 2021-11-22 | $46.76 | $46.76 | $46.76 | $46.76 | $46.76 | 0 |
| 2021-11-19 | $46.76 | $46.76 | $46.76 | $46.76 | $46.76 | 0 |
| 2021-11-18 | $46.76 | $46.76 | $46.76 | $46.76 | $46.76 | 0 |
| 2021-11-17 | $46.76 | $46.76 | $46.76 | $46.76 | $46.76 | 0 |
| 2021-11-16 | $46.76 | $46.76 | $46.76 | $46.76 | $46.76 | 0 |
| 2021-11-15 | $46.76 | $46.76 | $46.76 | $46.76 | $46.76 | 0 |
| 2021-11-12 | $46.76 | $46.76 | $46.76 | $46.76 | $46.76 | 0 |
| 2021-11-11 | $46.76 | $46.76 | $46.76 | $46.76 | $46.76 | 0 |
| 2021-11-10 | $46.76 | $46.76 | $46.76 | $46.76 | $46.76 | 0 |
| 2021-11-09 | $46.76 | $46.76 | $46.76 | $46.76 | $46.76 | 0 |
| 2021-11-08 | $46.76 | $46.76 | $46.76 | $46.76 | $46.76 | 0 |
| 2021-11-05 | $46.76 | $46.76 | $46.76 | $46.76 | $46.76 | 0 |
| 2021-11-04 | $46.76 | $46.76 | $46.76 | $46.76 | $46.76 | 0 |
| 2021-11-03 | $46.76 | $46.76 | $46.76 | $46.76 | $46.76 | 1,000 |
| 2021-11-02 | $45.98 | $45.98 | $45.98 | $45.98 | $45.98 | 0 |
| 2021-11-01 | $45.98 | $45.98 | $45.98 | $45.98 | $45.98 | 0 |
| 2021-10-29 | $45.98 | $45.98 | $45.98 | $45.98 | $45.98 | 0 |
| 2021-10-28 | $45.98 | $45.98 | $45.98 | $45.98 | $45.98 | 55 |
| 2021-10-27 | $45.98 | $45.98 | $45.98 | $45.98 | $45.98 | 0 |
| 2021-10-26 | $45.98 | $45.98 | $45.98 | $45.98 | $45.98 | 0 |
| 2021-10-25 | $45.98 | $45.98 | $45.98 | $45.98 | $45.98 | 800 |
| 2021-10-22 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 0 |
| 2021-10-21 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 0 |
| 2021-10-20 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 0 |
| 2021-10-19 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 0 |
| 2021-10-18 | $47.00 | $47.00 | $43.20 | $43.20 | $43.20 | 720 |
| 2021-10-15 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2021-10-14 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2021-10-13 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2021-10-12 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2021-10-11 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2021-10-08 | $48.10 | $48.10 | $44.15 | $44.15 | $44.15 | 1,525 |
| 2021-10-07 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 1 |
| 2021-10-06 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 264 |
| 2021-10-05 | $44.49 | $44.49 | $44.49 | $44.49 | $44.49 | 0 |
| 2021-10-04 | $44.49 | $44.49 | $44.49 | $44.49 | $44.49 | 0 |
| 2021-10-01 | $44.49 | $44.49 | $44.49 | $44.49 | $44.49 | 0 |
| 2021-09-30 | $44.49 | $44.49 | $44.49 | $44.49 | $44.49 | 0 |
| 2021-09-29 | $44.49 | $44.49 | $44.49 | $44.49 | $44.49 | 58 |
| 2021-09-28 | $44.49 | $44.49 | $44.49 | $44.49 | $44.49 | 0 |
| 2021-09-27 | $44.49 | $44.49 | $44.49 | $44.49 | $44.49 | 0 |
| 2021-09-24 | $44.49 | $44.49 | $44.49 | $44.49 | $44.49 | 0 |
| 2021-09-23 | $44.25 | $44.49 | $44.25 | $44.49 | $44.49 | 48,060 |
| 2021-09-22 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 0 |
| 2021-09-21 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 100 |
| 2021-09-20 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 0 |
| 2021-09-17 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 0 |
| 2021-09-16 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 205 |
| 2021-09-15 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 0 |
| 2021-09-14 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 0 |
| 2021-09-13 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 0 |
| 2021-09-10 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 0 |
| 2021-09-09 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 0 |
| 2021-09-08 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 0 |
| 2021-09-07 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 0 |
| 2021-09-03 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 0 |
| 2021-09-02 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 0 |
| 2021-09-01 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 0 |
| 2021-08-31 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 0 |
| 2021-08-30 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 0 |
| 2021-08-27 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 0 |
| 2021-08-26 | $42.13 | $42.13 | $42.07 | $42.13 | $42.13 | 30,819 |
| 2021-08-25 | $41.03 | $41.03 | $41.03 | $41.03 | $41.03 | 0 |
| 2021-08-24 | $41.03 | $41.03 | $41.03 | $41.03 | $41.03 | 12,000 |
| 2021-08-23 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 0 |
| 2021-08-20 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 0 |
| 2021-08-19 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 0 |
| 2021-08-18 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 0 |
| 2021-08-17 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 0 |
| 2021-08-16 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 0 |
| 2021-08-13 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 0 |
| 2021-08-12 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 1 |
| 2021-08-11 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 0 |
| 2021-08-10 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 0 |
| 2021-08-09 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 1 |
| 2021-08-06 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 0 |
| 2021-08-05 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 0 |
| 2021-08-04 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 0 |
| 2021-08-03 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 5,939 |
| 2021-08-02 | $39.29 | $39.29 | $39.29 | $39.29 | $39.29 | 0 |
| 2021-07-30 | $39.29 | $39.29 | $39.29 | $39.29 | $39.29 | 0 |
| 2021-07-29 | $39.29 | $39.29 | $39.29 | $39.29 | $39.29 | 0 |
| 2021-07-28 | $39.29 | $39.29 | $39.29 | $39.29 | $39.29 | 0 |
| 2021-07-27 | $39.29 | $39.29 | $39.29 | $39.29 | $39.29 | 6,000 |
| 2021-07-26 | $39.29 | $39.29 | $39.29 | $39.29 | $39.29 | 0 |
| 2021-07-23 | $39.29 | $39.29 | $39.29 | $39.29 | $39.29 | 0 |
| 2021-07-22 | $39.29 | $39.29 | $39.29 | $39.29 | $39.29 | 0 |
| 2021-07-21 | $39.29 | $39.29 | $39.29 | $39.29 | $39.29 | 0 |
| 2021-07-20 | $39.29 | $39.29 | $39.29 | $39.29 | $39.29 | 0 |
| 2021-07-19 | $39.29 | $39.29 | $39.29 | $39.29 | $39.29 | 0 |
| 2021-07-16 | $39.29 | $39.29 | $39.29 | $39.29 | $39.29 | 0 |
| 2021-07-15 | $39.29 | $39.29 | $39.29 | $39.29 | $39.29 | 0 |
| 2021-07-14 | $39.29 | $39.29 | $39.29 | $39.29 | $39.29 | 6,000 |
| 2021-07-13 | $39.29 | $39.29 | $39.29 | $39.29 | $39.29 | 1,016 |
| 2021-07-12 | $36.39 | $36.39 | $36.39 | $36.39 | $36.39 | 0 |
| 2021-07-09 | $36.39 | $36.39 | $36.39 | $36.39 | $36.39 | 0 |
| 2021-07-08 | $36.39 | $36.39 | $36.39 | $36.39 | $36.39 | 0 |
| 2021-07-07 | $36.39 | $36.39 | $36.39 | $36.39 | $36.39 | 60 |
| 2021-07-06 | $36.39 | $36.39 | $36.39 | $36.39 | $36.39 | 0 |
| 2021-07-02 | $36.39 | $36.39 | $36.39 | $36.39 | $36.39 | 0 |
| 2021-07-01 | $36.39 | $36.39 | $36.39 | $36.39 | $36.39 | 0 |
| 2021-06-30 | $36.39 | $36.39 | $36.39 | $36.39 | $36.39 | 0 |
| 2021-06-29 | $36.39 | $36.39 | $36.39 | $36.39 | $36.39 | 0 |
| 2021-06-28 | $36.39 | $36.39 | $36.39 | $36.39 | $36.39 | 0 |
| 2021-06-25 | $36.39 | $36.39 | $36.39 | $36.39 | $36.39 | 0 |
| 2021-06-24 | $36.39 | $36.39 | $36.39 | $36.39 | $36.39 | 33,481 |
| 2021-06-23 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 37,801 |
| 2021-06-22 | $36.30 | $36.30 | $36.30 | $36.30 | $36.30 | 504 |
| 2021-06-21 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2021-06-18 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2021-06-17 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2021-06-16 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2021-06-15 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2021-06-14 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2021-06-11 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2021-06-10 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2021-06-09 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2021-06-08 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2021-06-07 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2021-06-04 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2021-06-03 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2021-06-02 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2021-06-01 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2021-05-28 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2021-05-27 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2021-05-26 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2021-05-25 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2021-05-24 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2021-05-21 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2021-05-20 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2021-05-19 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2021-05-18 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2021-05-17 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2021-05-14 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2021-05-13 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2021-05-12 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2021-05-11 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2021-05-10 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2021-05-07 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2021-05-06 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2021-05-05 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2021-05-04 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2021-05-03 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2021-04-30 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2021-04-29 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2021-04-28 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2021-04-27 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 325 |
| 2021-04-26 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2021-04-23 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2021-04-22 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2021-04-21 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2021-04-20 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2021-04-19 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2021-04-16 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2021-04-15 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 133 |
| 2021-04-14 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-04-13 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-04-12 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-04-09 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-04-08 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-04-07 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-04-06 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-04-05 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-04-01 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-03-31 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-03-30 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-03-29 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-03-26 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-03-25 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-03-24 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-03-23 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-03-22 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-03-19 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-03-18 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-03-17 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-03-16 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-03-15 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-03-12 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-03-11 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-03-10 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-03-09 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-03-08 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-03-05 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-03-04 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-03-03 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-03-02 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-03-01 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-02-26 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-02-25 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-02-24 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-02-23 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-02-22 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-02-19 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-02-18 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-02-17 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-02-16 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-02-12 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-02-11 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-02-10 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-02-09 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-02-08 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-02-05 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-02-04 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-02-03 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-02-02 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-02-01 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-01-29 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-01-28 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-01-27 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-01-26 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-01-25 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-01-22 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-01-21 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-01-20 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-01-19 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-01-15 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-01-14 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-01-13 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-01-12 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-01-11 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 55 |
| 2021-01-08 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-01-07 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-01-06 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-01-05 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2021-01-04 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2020-12-31 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2020-12-30 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2020-12-29 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
| 2020-12-28 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 324 |
| 2020-12-24 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-12-23 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-12-22 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-12-21 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-12-18 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-12-17 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-12-16 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-12-15 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-12-14 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-12-11 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-12-10 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-12-09 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-12-08 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-12-07 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-12-04 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-12-03 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-12-02 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-12-01 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-11-30 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-11-27 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-11-25 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-11-24 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-11-23 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-11-20 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-11-19 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-11-18 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-11-17 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-11-16 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-11-13 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-11-12 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-11-11 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-11-10 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-11-09 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-11-06 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-11-05 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-11-04 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-11-03 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-11-02 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-10-30 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-10-29 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-10-28 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-10-27 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-10-26 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-10-23 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-10-22 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-10-21 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-10-20 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-10-19 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-10-16 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 133 |
| 2020-10-15 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-10-14 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-10-13 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-10-12 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-10-09 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-10-08 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-10-07 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-10-06 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-10-05 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-10-02 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-10-01 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-09-30 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-09-29 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-09-28 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-09-25 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-09-24 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-09-23 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-09-22 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-09-21 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-09-18 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-09-17 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-09-16 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-09-15 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-09-14 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-09-11 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-09-10 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 79 |
| 2020-09-09 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-09-08 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-09-04 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-09-03 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-09-02 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-09-01 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-08-31 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-08-28 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-08-27 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-08-26 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-08-25 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-08-24 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-08-21 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-08-20 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-08-19 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-08-18 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-08-17 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-08-14 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-08-13 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-08-12 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-08-11 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-08-10 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-08-07 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-08-06 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-08-05 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-08-04 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-08-03 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-07-31 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-07-30 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-07-29 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-07-28 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-07-27 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-07-24 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-07-23 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 999 |
| 2020-07-22 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2020-07-15 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 1,000 |
| 2020-06-19 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 999 |
| 2020-06-04 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 184 |
| 2020-05-28 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 116 |
| 2020-05-15 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 241 |
| 2020-04-30 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 10 |
| 2020-01-29 | $20.35 | $20.70 | $20.35 | $20.70 | $20.70 | 244 |
| 2020-01-14 | $20.15 | $20.30 | $20.15 | $20.30 | $20.30 | 634 |
Dino Polska SA ADR (DNOPY) News Headlines
Recent Dino Polska SA ADR (DNOPY) News
Similar Companies to Dino Polska SA ADR (DNOPY) 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 | -- | -- | -- |