Denbury Inc - Warrants - Class A (18/09/2025) (DNRWW) Exchange: PINK
Data as of May 2, 2025
$58.11 ($0.00) 0.00%
Denbury Inc - Warrants - Class A (18/09/2025) - Daily Information
Click for more stock information on Denbury Inc - Warrants - Class A (18/09/2025).| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $58.11 |
| Previous Close | $58.11 |
| High | $58.11 |
| Low | $58.11 |
| Adjusted Open | $58.11 |
| Previous Adjusted Close | $58.11 |
| Adjusted High | $58.11 |
| Adjusted Low | $58.11 |
About Denbury Inc - Warrants - Class A (18/09/2025) (DNRWW)
Denbury Inc - Warrants - Class A (18/09/2025)
Invest in Denbury Inc - Warrants - Class A (18/09/2025) (DNRWW)
Historical Stock Data for Denbury Inc - Warrants - Class A (18/09/2025) (DNRWW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-14 | $58.11 | $58.11 | $58.11 | $58.11 | $58.11 | 9 |
| 2023-11-13 | $58.11 | $58.11 | $58.11 | $58.11 | $58.11 | 0 |
| 2023-11-10 | $58.11 | $58.11 | $58.11 | $58.11 | $58.11 | 0 |
| 2023-11-09 | $58.11 | $58.11 | $58.11 | $58.11 | $58.11 | 0 |
| 2023-11-08 | $58.11 | $58.11 | $58.11 | $58.11 | $58.11 | 0 |
| 2023-11-07 | $58.11 | $58.11 | $58.11 | $58.11 | $58.11 | 0 |
| 2023-11-06 | $58.11 | $58.11 | $58.11 | $58.11 | $58.11 | 0 |
| 2023-11-03 | $58.11 | $58.11 | $58.11 | $58.11 | $58.11 | 0 |
| 2023-11-02 | $58.11 | $58.11 | $58.11 | $58.11 | $58.11 | 0 |
| 2023-11-01 | $58.11 | $58.11 | $58.11 | $58.11 | $58.11 | 0 |
| 2023-10-31 | $58.11 | $58.11 | $58.11 | $58.11 | $58.11 | 0 |
| 2023-10-30 | $58.11 | $58.11 | $58.11 | $58.11 | $58.11 | 0 |
| 2023-10-27 | $58.11 | $58.11 | $58.11 | $58.11 | $58.11 | 0 |
| 2023-10-26 | $58.11 | $58.11 | $58.11 | $58.11 | $58.11 | 0 |
| 2023-10-25 | $58.11 | $58.11 | $58.11 | $58.11 | $58.11 | 0 |
| 2023-10-24 | $58.11 | $58.11 | $58.11 | $58.11 | $58.11 | 0 |
| 2023-10-23 | $58.11 | $58.11 | $58.11 | $58.11 | $58.11 | 0 |
| 2023-10-20 | $58.11 | $58.11 | $58.11 | $58.11 | $58.11 | 0 |
| 2023-10-19 | $58.11 | $58.11 | $58.11 | $58.11 | $58.11 | 0 |
| 2023-10-18 | $58.11 | $58.11 | $58.11 | $58.11 | $58.11 | 0 |
| 2023-10-17 | $58.11 | $58.11 | $58.11 | $58.11 | $58.11 | 0 |
| 2023-10-16 | $58.11 | $58.11 | $58.11 | $58.11 | $58.11 | 0 |
| 2023-10-13 | $58.11 | $58.11 | $58.11 | $58.11 | $58.11 | 0 |
| 2023-10-12 | $58.11 | $58.11 | $58.11 | $58.11 | $58.11 | 0 |
| 2023-10-11 | $58.11 | $58.11 | $58.11 | $58.11 | $58.11 | 350,000 |
| 2023-10-10 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 0 |
| 2023-10-09 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 352,200 |
| 2023-10-06 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 0 |
| 2023-10-05 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 0 |
| 2023-10-04 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 0 |
| 2023-10-03 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 0 |
| 2023-10-02 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 0 |
| 2023-09-29 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 0 |
| 2023-09-28 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 0 |
| 2023-09-27 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 5 |
| 2023-09-26 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 0 |
| 2023-09-25 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 0 |
| 2023-09-22 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 0 |
| 2023-09-21 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 0 |
| 2023-09-20 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 0 |
| 2023-09-19 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 0 |
| 2023-09-18 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 0 |
| 2023-09-15 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 0 |
| 2023-09-14 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 0 |
| 2023-09-13 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 0 |
| 2023-09-12 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 104 |
| 2023-09-11 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 20 |
| 2023-09-08 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 0 |
| 2023-09-07 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 0 |
| 2023-09-06 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 0 |
| 2023-09-05 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 100 |
| 2023-09-01 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 100 |
| 2023-08-31 | $56.15 | $56.15 | $56.15 | $56.15 | $56.15 | 0 |
| 2023-08-30 | $56.15 | $56.15 | $56.15 | $56.15 | $56.15 | 3 |
| 2023-08-29 | $56.15 | $56.15 | $56.15 | $56.15 | $56.15 | 0 |
| 2023-08-28 | $56.15 | $56.15 | $56.15 | $56.15 | $56.15 | 3 |
| 2023-08-25 | $56.15 | $56.15 | $56.15 | $56.15 | $56.15 | 0 |
| 2023-08-24 | $56.15 | $56.15 | $56.15 | $56.15 | $56.15 | 190 |
| 2023-08-23 | $56.26 | $56.26 | $56.15 | $56.15 | $56.15 | 4,098 |
| 2023-08-22 | $53.20 | $53.20 | $53.20 | $53.20 | $53.20 | 0 |
| 2023-08-21 | $53.20 | $53.20 | $53.20 | $53.20 | $53.20 | 0 |
| 2023-08-18 | $53.20 | $53.20 | $53.20 | $53.20 | $53.20 | 0 |
| 2023-08-17 | $53.20 | $53.20 | $53.20 | $53.20 | $53.20 | 0 |
| 2023-08-16 | $53.20 | $53.20 | $53.20 | $53.20 | $53.20 | 0 |
| 2023-08-15 | $53.20 | $53.20 | $53.20 | $53.20 | $53.20 | 0 |
| 2023-08-14 | $53.20 | $53.20 | $53.20 | $53.20 | $53.20 | 0 |
| 2023-08-11 | $53.20 | $53.20 | $53.20 | $53.20 | $53.20 | 0 |
| 2023-08-10 | $53.20 | $53.20 | $53.20 | $53.20 | $53.20 | 0 |
| 2023-08-09 | $53.20 | $53.20 | $53.20 | $53.20 | $53.20 | 0 |
| 2023-08-08 | $53.20 | $53.20 | $53.20 | $53.20 | $53.20 | 3 |
| 2023-08-07 | $53.20 | $53.20 | $53.20 | $53.20 | $53.20 | 0 |
| 2023-08-04 | $53.20 | $53.20 | $53.20 | $53.20 | $53.20 | 0 |
| 2023-08-03 | $53.20 | $53.20 | $53.20 | $53.20 | $53.20 | 0 |
| 2023-08-02 | $53.20 | $53.20 | $53.20 | $53.20 | $53.20 | 0 |
| 2023-08-01 | $53.20 | $53.20 | $53.20 | $53.20 | $53.20 | 0 |
| 2023-07-31 | $53.20 | $53.20 | $53.20 | $53.20 | $53.20 | 0 |
| 2023-07-28 | $52.50 | $53.21 | $52.50 | $53.20 | $53.20 | 16,011 |
| 2023-07-27 | $54.36 | $55.60 | $54.36 | $55.60 | $55.60 | 20,856 |
| 2023-07-26 | $54.48 | $54.50 | $54.36 | $54.36 | $54.36 | 10,400 |
| 2023-07-25 | $54.50 | $54.92 | $54.50 | $54.90 | $54.90 | 32,178 |
| 2023-07-24 | $55.00 | $55.00 | $54.40 | $54.45 | $54.45 | 13,086 |
| 2023-07-21 | $53.20 | $53.20 | $53.20 | $53.20 | $53.20 | 100 |
| 2023-07-20 | $52.50 | $53.11 | $52.50 | $53.11 | $53.11 | 2,076 |
| 2023-07-19 | $52.00 | $52.50 | $52.00 | $52.47 | $52.47 | 86,181 |
| 2023-07-18 | $52.01 | $52.25 | $52.01 | $52.25 | $52.25 | 1,229 |
| 2023-07-17 | $51.00 | $52.00 | $50.88 | $52.00 | $52.00 | 18,761 |
| 2023-07-14 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2023-07-13 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2023-07-12 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2023-07-11 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2023-07-10 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 326 |
| 2023-07-07 | $54.39 | $55.12 | $54.37 | $55.05 | $55.05 | 5,600 |
| 2023-07-06 | $54.88 | $54.88 | $54.88 | $54.88 | $54.88 | 0 |
| 2023-07-05 | $55.15 | $55.16 | $54.88 | $54.88 | $54.88 | 4,500 |
| 2023-07-03 | $55.69 | $55.83 | $55.65 | $55.79 | $55.79 | 2,500 |
| 2023-06-30 | $58.45 | $58.45 | $58.45 | $58.45 | $58.45 | 0 |
| 2023-06-29 | $58.45 | $58.45 | $58.45 | $58.45 | $58.45 | 100 |
| 2023-06-28 | $58.75 | $58.75 | $58.75 | $58.75 | $58.75 | 0 |
| 2023-06-27 | $58.75 | $58.75 | $58.75 | $58.75 | $58.75 | 0 |
| 2023-06-26 | $58.75 | $58.75 | $58.75 | $58.75 | $58.75 | 0 |
| 2023-06-23 | $58.75 | $58.75 | $58.75 | $58.75 | $58.75 | 0 |
| 2023-06-22 | $58.75 | $58.75 | $58.75 | $58.75 | $58.75 | 0 |
| 2023-06-21 | $58.75 | $58.75 | $58.75 | $58.75 | $58.75 | 0 |
| 2023-06-20 | $58.75 | $58.75 | $58.75 | $58.75 | $58.75 | 0 |
| 2023-06-16 | $58.75 | $58.75 | $58.75 | $58.75 | $58.75 | 0 |
| 2023-06-15 | $58.75 | $58.75 | $58.75 | $58.75 | $58.75 | 0 |
| 2023-06-14 | $58.75 | $58.75 | $58.75 | $58.75 | $58.75 | 0 |
| 2023-06-13 | $58.70 | $58.75 | $58.70 | $58.75 | $58.75 | 7,000 |
| 2023-06-12 | $62.05 | $62.05 | $62.05 | $62.05 | $62.05 | 0 |
| 2023-06-09 | $62.05 | $62.05 | $62.05 | $62.05 | $62.05 | 0 |
| 2023-06-08 | $62.05 | $62.05 | $62.05 | $62.05 | $62.05 | 0 |
| 2023-06-07 | $62.05 | $62.05 | $62.05 | $62.05 | $62.05 | 0 |
| 2023-06-06 | $62.05 | $62.05 | $62.05 | $62.05 | $62.05 | 0 |
| 2023-06-05 | $62.05 | $62.05 | $62.05 | $62.05 | $62.05 | 0 |
| 2023-06-02 | $62.05 | $62.05 | $62.05 | $62.05 | $62.05 | 0 |
| 2023-06-01 | $62.05 | $62.05 | $62.05 | $62.05 | $62.05 | 0 |
| 2023-05-31 | $62.05 | $62.05 | $62.05 | $62.05 | $62.05 | 0 |
| 2023-05-30 | $62.05 | $62.05 | $62.05 | $62.05 | $62.05 | 0 |
| 2023-05-26 | $62.05 | $62.05 | $62.05 | $62.05 | $62.05 | 0 |
| 2023-05-25 | $62.05 | $62.05 | $62.05 | $62.05 | $62.05 | 0 |
| 2023-05-24 | $62.05 | $62.05 | $62.05 | $62.05 | $62.05 | 1,185 |
| 2023-05-23 | $60.11 | $60.11 | $60.11 | $60.11 | $60.11 | 0 |
| 2023-05-22 | $60.11 | $60.11 | $60.11 | $60.11 | $60.11 | 0 |
| 2023-05-19 | $60.11 | $60.11 | $60.11 | $60.11 | $60.11 | 0 |
| 2023-05-18 | $60.11 | $60.11 | $60.11 | $60.11 | $60.11 | 0 |
| 2023-05-17 | $60.11 | $60.11 | $60.11 | $60.11 | $60.11 | 0 |
| 2023-05-16 | $60.11 | $60.11 | $60.11 | $60.11 | $60.11 | 0 |
| 2023-05-15 | $60.11 | $60.11 | $60.11 | $60.11 | $60.11 | 0 |
| 2023-05-12 | $59.93 | $60.28 | $59.32 | $60.11 | $60.11 | 1,850 |
| 2023-05-11 | $59.17 | $59.17 | $59.17 | $59.17 | $59.17 | 150 |
| 2023-05-10 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2023-05-09 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 389 |
| 2023-05-08 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2023-05-05 | $59.90 | $60.00 | $59.90 | $60.00 | $60.00 | 6,000 |
| 2023-05-04 | $62.32 | $62.32 | $62.32 | $62.32 | $62.32 | 0 |
| 2023-05-03 | $62.32 | $62.32 | $62.32 | $62.32 | $62.32 | 0 |
| 2023-05-02 | $62.32 | $62.32 | $62.32 | $62.32 | $62.32 | 0 |
| 2023-05-01 | $62.32 | $62.32 | $62.32 | $62.32 | $62.32 | 0 |
| 2023-04-28 | $62.32 | $62.32 | $62.32 | $62.32 | $62.32 | 3,100 |
| 2023-04-27 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2023-04-25 | $61.09 | $61.09 | $61.00 | $61.00 | $61.00 | 1,000 |
| 2023-04-24 | $62.80 | $62.80 | $62.80 | $62.80 | $62.80 | 0 |
| 2023-04-21 | $62.80 | $62.80 | $62.80 | $62.80 | $62.80 | 0 |
| 2023-04-20 | $62.80 | $62.80 | $62.80 | $62.80 | $62.80 | 100 |
| 2023-04-19 | $65.62 | $65.62 | $65.62 | $65.62 | $65.62 | 0 |
| 2023-04-18 | $65.62 | $65.62 | $65.62 | $65.62 | $65.62 | 100 |
| 2023-04-17 | $63.33 | $63.33 | $63.33 | $63.33 | $63.33 | 0 |
| 2023-04-14 | $63.33 | $63.33 | $63.33 | $63.33 | $63.33 | 0 |
| 2023-04-13 | $63.33 | $63.33 | $63.33 | $63.33 | $63.33 | 0 |
| 2023-04-12 | $63.33 | $63.33 | $63.33 | $63.33 | $63.33 | 0 |
| 2023-04-11 | $63.33 | $63.33 | $63.33 | $63.33 | $63.33 | 58 |
| 2023-04-10 | $64.19 | $64.19 | $63.33 | $63.33 | $63.33 | 339 |
| 2023-04-06 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 300 |
| 2023-04-05 | $62.35 | $62.35 | $62.35 | $62.35 | $62.35 | 300 |
| 2023-04-04 | $59.30 | $60.33 | $59.30 | $60.33 | $60.33 | 700 |
| 2023-04-03 | $60.05 | $60.05 | $58.71 | $58.79 | $58.79 | 823 |
| 2023-03-31 | $56.91 | $56.92 | $56.72 | $56.86 | $56.86 | 1,800 |
| 2023-03-30 | $56.31 | $56.50 | $55.44 | $56.21 | $56.21 | 1,000 |
| 2023-03-29 | $53.83 | $55.25 | $53.83 | $55.25 | $55.25 | 800 |
| 2023-03-28 | $60.53 | $60.53 | $60.53 | $60.53 | $60.53 | 0 |
| 2023-03-27 | $60.53 | $60.53 | $60.53 | $60.53 | $60.53 | 0 |
| 2023-03-24 | $60.53 | $60.53 | $60.53 | $60.53 | $60.53 | 0 |
| 2023-03-23 | $60.53 | $60.53 | $60.53 | $60.53 | $60.53 | 0 |
| 2023-03-22 | $60.53 | $60.53 | $60.53 | $60.53 | $60.53 | 0 |
| 2023-03-21 | $60.53 | $60.53 | $60.53 | $60.53 | $60.53 | 110 |
| 2023-03-20 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 0 |
| 2023-03-17 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 0 |
| 2023-03-16 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 0 |
| 2023-03-15 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 0 |
| 2023-03-14 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 0 |
| 2023-03-13 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 0 |
| 2023-03-10 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 0 |
| 2023-03-09 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 0 |
| 2023-03-08 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 0 |
| 2023-03-07 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 0 |
| 2023-03-06 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 0 |
| 2023-03-03 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 0 |
| 2023-03-02 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 0 |
| 2023-03-01 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 0 |
| 2023-02-28 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 0 |
| 2023-02-27 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 0 |
| 2023-02-24 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 0 |
| 2023-02-23 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 0 |
| 2023-02-22 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 0 |
| 2023-02-21 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 0 |
| 2023-02-17 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 0 |
| 2023-02-16 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 0 |
| 2023-02-15 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 0 |
| 2023-02-14 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 0 |
| 2023-02-13 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 0 |
| 2023-02-10 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 0 |
| 2023-02-09 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 0 |
| 2023-02-08 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 0 |
| 2023-02-07 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 0 |
| 2023-02-06 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 0 |
| 2023-02-03 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 0 |
| 2023-02-02 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 0 |
| 2023-02-01 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 0 |
| 2023-01-31 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 75 |
| 2023-01-30 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 0 |
| 2023-01-27 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 0 |
| 2023-01-26 | $58.18 | $58.18 | $58.17 | $58.17 | $58.17 | 346 |
| 2023-01-25 | $59.68 | $59.68 | $59.68 | $59.68 | $59.68 | 0 |
| 2023-01-24 | $59.68 | $59.68 | $59.68 | $59.68 | $59.68 | 0 |
| 2023-01-23 | $59.68 | $59.68 | $59.68 | $59.68 | $59.68 | 0 |
| 2023-01-20 | $59.68 | $59.68 | $59.68 | $59.68 | $59.68 | 0 |
| 2023-01-19 | $59.68 | $59.68 | $59.68 | $59.68 | $59.68 | 0 |
| 2023-01-18 | $59.68 | $59.68 | $59.68 | $59.68 | $59.68 | 0 |
| 2023-01-17 | $59.69 | $59.69 | $59.68 | $59.68 | $59.68 | 200 |
| 2023-01-13 | $59.36 | $59.36 | $59.36 | $59.36 | $59.36 | 0 |
| 2023-01-12 | $59.79 | $59.79 | $59.36 | $59.36 | $59.36 | 380 |
| 2023-01-11 | $56.26 | $56.26 | $56.26 | $56.26 | $56.26 | 0 |
| 2023-01-10 | $56.26 | $56.26 | $56.26 | $56.26 | $56.26 | 0 |
| 2023-01-09 | $56.26 | $56.26 | $56.26 | $56.26 | $56.26 | 200 |
| 2023-01-06 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-01-05 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-01-04 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-01-03 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 466 |
| 2022-12-30 | $59.88 | $59.88 | $59.88 | $59.88 | $59.88 | 0 |
| 2022-12-29 | $59.88 | $59.88 | $59.88 | $59.88 | $59.88 | 0 |
| 2022-12-28 | $59.88 | $59.88 | $59.88 | $59.88 | $59.88 | 0 |
| 2022-12-27 | $59.88 | $59.88 | $59.88 | $59.88 | $59.88 | 0 |
| 2022-12-23 | $59.88 | $59.88 | $59.88 | $59.88 | $59.88 | 0 |
| 2022-12-22 | $59.88 | $59.88 | $59.88 | $59.88 | $59.88 | 0 |
| 2022-12-21 | $59.88 | $59.88 | $59.88 | $59.88 | $59.88 | 0 |
| 2022-12-20 | $59.88 | $59.88 | $59.88 | $59.88 | $59.88 | 0 |
| 2022-12-19 | $59.88 | $59.88 | $59.88 | $59.88 | $59.88 | 3 |
| 2022-12-16 | $59.88 | $59.88 | $59.88 | $59.88 | $59.88 | 0 |
| 2022-12-15 | $59.88 | $59.88 | $59.88 | $59.88 | $59.88 | 0 |
| 2022-12-14 | $59.88 | $59.88 | $59.88 | $59.88 | $59.88 | 500 |
| 2022-12-13 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2022-12-12 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2022-12-09 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2022-12-08 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2022-12-07 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2022-12-06 | $54.50 | $54.50 | $54.00 | $54.00 | $54.00 | 1,000 |
| 2022-12-05 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 500 |
| 2022-12-02 | $57.68 | $57.68 | $57.68 | $57.68 | $57.68 | 0 |
| 2022-12-01 | $57.68 | $57.68 | $57.68 | $57.68 | $57.68 | 0 |
| 2022-11-30 | $57.68 | $57.68 | $57.68 | $57.68 | $57.68 | 0 |
| 2022-11-29 | $57.68 | $57.68 | $57.68 | $57.68 | $57.68 | 0 |
| 2022-11-28 | $58.00 | $58.00 | $57.68 | $57.68 | $57.68 | 3,386 |
| 2022-11-25 | $58.75 | $58.75 | $58.75 | $58.75 | $58.75 | 0 |
| 2022-11-23 | $60.07 | $60.07 | $58.75 | $58.75 | $58.75 | 1,762 |
| 2022-11-22 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2022-11-21 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2022-11-18 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2022-11-17 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 153 |
| 2022-11-16 | $64.42 | $64.42 | $64.42 | $64.42 | $64.42 | 0 |
| 2022-11-15 | $64.42 | $64.42 | $64.42 | $64.42 | $64.42 | 0 |
| 2022-11-14 | $64.42 | $64.42 | $64.42 | $64.42 | $64.42 | 0 |
| 2022-11-11 | $62.70 | $64.42 | $62.70 | $64.42 | $64.42 | 2,150 |
| 2022-11-10 | $64.43 | $64.43 | $64.43 | $64.43 | $64.43 | 0 |
| 2022-11-09 | $64.43 | $64.43 | $64.43 | $64.43 | $64.43 | 1 |
| 2022-11-08 | $63.69 | $64.43 | $63.69 | $64.43 | $64.43 | 442 |
| 2022-11-07 | $64.44 | $64.44 | $64.44 | $64.44 | $64.44 | 162 |
| 2022-11-04 | $58.90 | $58.90 | $58.90 | $58.90 | $58.90 | 0 |
| 2022-11-03 | $58.90 | $58.90 | $58.90 | $58.90 | $58.90 | 0 |
| 2022-11-02 | $58.90 | $58.90 | $58.90 | $58.90 | $58.90 | 500 |
| 2022-11-01 | $62.78 | $62.78 | $62.77 | $62.77 | $62.77 | 2,793 |
| 2022-10-31 | $62.88 | $62.88 | $62.88 | $62.88 | $62.88 | 0 |
| 2022-10-28 | $62.88 | $62.88 | $62.88 | $62.88 | $62.88 | 200 |
| 2022-10-27 | $63.03 | $63.03 | $63.03 | $63.03 | $63.03 | 0 |
| 2022-10-26 | $63.03 | $63.03 | $63.03 | $63.03 | $63.03 | 0 |
| 2022-10-25 | $63.12 | $63.25 | $63.01 | $63.03 | $63.03 | 4,041 |
| 2022-10-24 | $65.28 | $65.28 | $65.28 | $65.28 | $65.28 | 0 |
| 2022-10-21 | $65.28 | $65.28 | $65.28 | $65.28 | $65.28 | 0 |
| 2022-10-20 | $65.55 | $65.55 | $65.28 | $65.28 | $65.28 | 300 |
| 2022-10-19 | $65.57 | $65.57 | $65.57 | $65.57 | $65.57 | 260 |
| 2022-10-18 | $66.50 | $66.50 | $66.50 | $66.50 | $66.50 | 0 |
| 2022-10-17 | $66.50 | $66.50 | $66.50 | $66.50 | $66.50 | 0 |
| 2022-10-14 | $66.50 | $66.50 | $66.50 | $66.50 | $66.50 | 0 |
| 2022-10-13 | $66.50 | $66.50 | $66.50 | $66.50 | $66.50 | 0 |
| 2022-10-12 | $67.52 | $67.52 | $66.50 | $66.50 | $66.50 | 793 |
| 2022-10-11 | $54.16 | $54.16 | $54.16 | $54.16 | $54.16 | 0 |
| 2022-10-10 | $54.16 | $54.16 | $54.16 | $54.16 | $54.16 | 0 |
| 2022-10-07 | $54.16 | $54.16 | $54.16 | $54.16 | $54.16 | 0 |
| 2022-10-06 | $54.16 | $54.16 | $54.16 | $54.16 | $54.16 | 0 |
| 2022-10-05 | $54.16 | $54.16 | $54.16 | $54.16 | $54.16 | 0 |
| 2022-10-04 | $54.16 | $54.16 | $54.16 | $54.16 | $54.16 | 0 |
| 2022-10-03 | $54.16 | $54.16 | $54.16 | $54.16 | $54.16 | 74 |
| 2022-09-30 | $54.00 | $54.42 | $54.00 | $54.16 | $54.16 | 5,917 |
| 2022-09-29 | $54.00 | $54.00 | $53.00 | $53.00 | $53.00 | 7,500 |
| 2022-09-28 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-09-27 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-09-26 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-09-23 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-09-22 | $49.99 | $50.00 | $49.99 | $50.00 | $50.00 | 2,700 |
| 2022-09-21 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 0 |
| 2022-09-20 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 0 |
| 2022-09-19 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 0 |
| 2022-09-16 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 0 |
| 2022-09-15 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 0 |
| 2022-09-14 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 0 |
| 2022-09-13 | $57.00 | $57.00 | $56.99 | $56.99 | $56.99 | 1,900 |
| 2022-09-12 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2022-09-09 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 7,528 |
| 2022-09-08 | $55.50 | $55.50 | $55.50 | $55.50 | $55.50 | 0 |
| 2022-09-07 | $55.50 | $55.50 | $55.50 | $55.50 | $55.50 | 600 |
| 2022-09-06 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2022-09-02 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 350 |
| 2022-09-01 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2022-08-31 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 700 |
| 2022-08-30 | $61.76 | $61.76 | $61.76 | $61.76 | $61.76 | 0 |
| 2022-08-29 | $59.60 | $59.60 | $59.60 | $59.60 | $59.60 | 15,696 |
| 2022-08-26 | $59.60 | $59.60 | $59.60 | $59.60 | $59.60 | 0 |
| 2022-08-25 | $59.60 | $59.60 | $59.60 | $59.60 | $59.60 | 0 |
| 2022-08-24 | $59.60 | $59.60 | $59.60 | $59.60 | $59.60 | 0 |
| 2022-08-23 | $59.60 | $59.60 | $59.60 | $59.60 | $59.60 | 0 |
| 2022-08-22 | $59.60 | $59.60 | $59.60 | $59.60 | $59.60 | 0 |
| 2022-08-19 | $59.60 | $59.60 | $59.60 | $59.60 | $59.60 | 0 |
| 2022-08-18 | $62.00 | $64.00 | $59.60 | $59.60 | $59.60 | 15,696 |
| 2022-08-17 | $52.50 | $52.50 | $52.50 | $52.50 | $52.50 | 0 |
| 2022-08-16 | $52.57 | $52.57 | $52.50 | $52.50 | $52.50 | 800 |
| 2022-08-15 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 500 |
| 2022-08-12 | $54.00 | $54.55 | $54.00 | $54.53 | $54.53 | 47,284 |
| 2022-08-11 | $53.98 | $54.00 | $53.98 | $54.00 | $54.00 | 16,883 |
| 2022-08-10 | $52.49 | $52.49 | $52.14 | $52.14 | $52.14 | 4,077 |
| 2022-08-09 | $55.76 | $55.76 | $53.99 | $53.99 | $53.99 | 4,900 |
| 2022-08-08 | $52.19 | $52.20 | $52.19 | $52.20 | $52.20 | 3,423 |
| 2022-08-05 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 200 |
| 2022-08-04 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 3,326 |
| 2022-08-03 | $41.63 | $41.63 | $41.63 | $41.63 | $41.63 | 0 |
| 2022-08-02 | $41.63 | $41.63 | $41.63 | $41.63 | $41.63 | 0 |
| 2022-08-01 | $41.63 | $41.63 | $41.63 | $41.63 | $41.63 | 0 |
| 2022-07-29 | $41.63 | $41.63 | $41.63 | $41.63 | $41.63 | 0 |
| 2022-07-28 | $40.03 | $41.67 | $40.03 | $41.63 | $41.63 | 10,064 |
| 2022-07-27 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-07-26 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-07-25 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-07-22 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-07-21 | $32.37 | $32.40 | $32.33 | $32.40 | $32.40 | 5,000 |
| 2022-07-20 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2022-07-19 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2022-07-18 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2022-07-15 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2022-07-14 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2022-07-13 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2022-07-12 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2022-07-11 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2022-07-08 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2022-07-07 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2022-07-06 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2022-07-05 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2022-07-01 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2022-06-30 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2022-06-29 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2022-06-28 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 643 |
| 2022-06-27 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 1,308 |
| 2022-06-24 | $36.98 | $36.98 | $36.98 | $36.98 | $36.98 | 0 |
| 2022-06-23 | $36.98 | $36.98 | $36.98 | $36.98 | $36.98 | 0 |
| 2022-06-22 | $36.98 | $36.98 | $36.98 | $36.98 | $36.98 | 0 |
| 2022-06-21 | $36.98 | $36.98 | $36.98 | $36.98 | $36.98 | 0 |
| 2022-06-17 | $36.85 | $36.98 | $36.40 | $36.98 | $36.98 | 6,748 |
| 2022-06-16 | $38.00 | $38.13 | $38.00 | $38.00 | $38.00 | 16,202 |
| 2022-06-15 | $41.80 | $41.80 | $41.75 | $41.75 | $41.75 | 300 |
| 2022-06-14 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2022-06-13 | $46.00 | $46.00 | $45.00 | $45.00 | $45.00 | 200 |
| 2022-06-10 | $49.16 | $50.86 | $49.16 | $50.85 | $50.85 | 543 |
| 2022-06-09 | $50.45 | $50.71 | $50.45 | $50.54 | $50.54 | 5,900 |
| 2022-06-08 | $50.42 | $50.57 | $50.28 | $50.57 | $50.57 | 16,870 |
| 2022-06-07 | $49.65 | $49.65 | $49.65 | $49.65 | $49.65 | 100 |
| 2022-06-06 | $45.55 | $45.55 | $45.55 | $45.55 | $45.55 | 0 |
| 2022-06-03 | $45.55 | $45.55 | $45.55 | $45.55 | $45.55 | 0 |
| 2022-06-02 | $45.55 | $45.55 | $45.55 | $45.55 | $45.55 | 0 |
| 2022-06-01 | $45.55 | $45.55 | $45.55 | $45.55 | $45.55 | 290,000 |
| 2022-05-31 | $45.55 | $45.55 | $45.55 | $45.55 | $45.55 | 300,000 |
| 2022-05-27 | $44.68 | $45.55 | $44.68 | $45.55 | $45.55 | 241,970 |
| 2022-05-26 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 259,279 |
| 2022-05-25 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 399 |
| 2022-05-24 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2022-05-23 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 50 |
| 2022-05-20 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2022-05-19 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2022-05-18 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2022-05-17 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2022-05-16 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2022-05-13 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 100 |
| 2022-05-12 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 0 |
| 2022-05-11 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 100 |
| 2022-05-10 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 100 |
| 2022-05-09 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 208 |
| 2022-05-06 | $43.53 | $43.53 | $43.53 | $43.53 | $43.53 | 891 |
| 2022-05-05 | $39.01 | $39.77 | $39.01 | $39.50 | $39.50 | 10,000 |
| 2022-05-04 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2022-05-03 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 104,266 |
| 2022-05-02 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2022-04-29 | $38.75 | $38.75 | $36.00 | $36.00 | $36.00 | 1,299 |
| 2022-04-28 | $35.00 | $39.50 | $35.00 | $39.50 | $39.50 | 3,438 |
| 2022-04-27 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 350 |
| 2022-04-26 | $38.37 | $38.42 | $38.37 | $38.42 | $38.42 | 200,000 |
| 2022-04-25 | $40.51 | $40.51 | $40.51 | $40.51 | $40.51 | 0 |
| 2022-04-22 | $40.46 | $40.51 | $40.46 | $40.51 | $40.51 | 200,000 |
| 2022-04-21 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2022-04-20 | $47.48 | $47.50 | $47.48 | $47.50 | $47.50 | 3,119 |
| 2022-04-19 | $44.70 | $44.78 | $44.70 | $44.78 | $44.78 | 3,632 |
| 2022-04-18 | $46.48 | $46.48 | $44.67 | $44.74 | $44.74 | 35,370 |
| 2022-04-14 | $38.32 | $38.32 | $38.32 | $38.32 | $38.32 | 219 |
| 2022-04-13 | $50.02 | $50.02 | $50.02 | $50.02 | $50.02 | 0 |
| 2022-04-12 | $50.02 | $50.02 | $50.02 | $50.02 | $50.02 | 0 |
| 2022-04-11 | $50.02 | $50.02 | $50.02 | $50.02 | $50.02 | 0 |
| 2022-04-08 | $50.02 | $50.02 | $50.02 | $50.02 | $50.02 | 0 |
| 2022-04-07 | $50.02 | $50.02 | $50.02 | $50.02 | $50.02 | 0 |
| 2022-04-06 | $50.02 | $50.02 | $50.02 | $50.02 | $50.02 | 0 |
| 2022-04-05 | $50.02 | $50.02 | $50.02 | $50.02 | $50.02 | 0 |
| 2022-04-04 | $50.02 | $50.02 | $50.02 | $50.02 | $50.02 | 0 |
| 2022-04-01 | $50.02 | $50.02 | $50.02 | $50.02 | $50.02 | 100 |
| 2022-03-31 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 0 |
| 2022-03-30 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 200 |
| 2022-03-29 | $48.01 | $48.01 | $48.01 | $48.01 | $48.01 | 0 |
| 2022-03-28 | $48.01 | $48.01 | $48.01 | $48.01 | $48.01 | 0 |
| 2022-03-25 | $45.46 | $45.46 | $45.46 | $45.46 | $45.46 | 1,283 |
| 2022-03-24 | $45.46 | $45.46 | $45.46 | $45.46 | $45.46 | 0 |
| 2022-03-23 | $45.46 | $45.46 | $45.46 | $45.46 | $45.46 | 0 |
| 2022-03-22 | $45.46 | $45.46 | $45.46 | $45.46 | $45.46 | 0 |
| 2022-03-21 | $45.46 | $45.46 | $45.46 | $45.46 | $45.46 | 0 |
| 2022-03-18 | $45.46 | $45.46 | $45.46 | $45.46 | $45.46 | 0 |
| 2022-03-17 | $45.75 | $45.75 | $45.46 | $45.46 | $45.46 | 1,283 |
| 2022-03-16 | $45.46 | $45.46 | $45.46 | $45.46 | $45.46 | 0 |
| 2022-03-15 | $45.46 | $45.46 | $45.46 | $45.46 | $45.46 | 0 |
| 2022-03-14 | $45.46 | $45.46 | $45.46 | $45.46 | $45.46 | 0 |
| 2022-03-11 | $45.46 | $45.46 | $45.46 | $45.46 | $45.46 | 0 |
| 2022-03-10 | $45.46 | $45.46 | $45.46 | $45.46 | $45.46 | 0 |
| 2022-03-09 | $45.04 | $45.46 | $44.70 | $45.46 | $45.46 | 1,507 |
| 2022-03-08 | $46.65 | $46.65 | $46.65 | $46.65 | $46.65 | 0 |
| 2022-03-07 | $47.49 | $47.49 | $46.65 | $46.65 | $46.65 | 438 |
| 2022-03-04 | $46.19 | $46.19 | $46.19 | $46.19 | $46.19 | 0 |
| 2022-03-03 | $44.99 | $46.27 | $44.96 | $46.19 | $46.19 | 1,837 |
| 2022-03-02 | $46.05 | $46.05 | $46.05 | $46.05 | $46.05 | 200 |
| 2022-03-01 | $42.92 | $42.92 | $42.92 | $42.92 | $42.92 | 0 |
| 2022-02-28 | $42.92 | $42.92 | $42.92 | $42.92 | $42.92 | 4 |
| 2022-02-25 | $42.92 | $42.92 | $42.92 | $42.92 | $42.92 | 0 |
| 2022-02-24 | $42.92 | $42.92 | $42.92 | $42.92 | $42.92 | 0 |
| 2022-02-23 | $42.92 | $42.92 | $42.92 | $42.92 | $42.92 | 0 |
| 2022-02-22 | $42.92 | $42.92 | $42.92 | $42.92 | $42.92 | 0 |
| 2022-02-18 | $42.92 | $42.92 | $42.92 | $42.92 | $42.92 | 0 |
| 2022-02-17 | $42.92 | $42.92 | $42.92 | $42.92 | $42.92 | 0 |
| 2022-02-16 | $42.92 | $42.92 | $42.92 | $42.92 | $42.92 | 0 |
| 2022-02-15 | $42.92 | $42.92 | $42.92 | $42.92 | $42.92 | 0 |
| 2022-02-14 | $42.92 | $42.92 | $42.92 | $42.92 | $42.92 | 0 |
| 2022-02-11 | $42.92 | $42.92 | $42.92 | $42.92 | $42.92 | 0 |
| 2022-02-10 | $42.92 | $42.92 | $42.92 | $42.92 | $42.92 | 0 |
| 2022-02-09 | $42.92 | $42.92 | $42.92 | $42.92 | $42.92 | 100 |
| 2022-02-08 | $41.85 | $42.92 | $41.85 | $42.92 | $42.92 | 567 |
| 2022-02-07 | $45.20 | $45.20 | $45.20 | $45.20 | $45.20 | 0 |
| 2022-02-04 | $45.20 | $45.20 | $45.20 | $45.20 | $45.20 | 0 |
| 2022-02-03 | $45.20 | $45.20 | $45.20 | $45.20 | $45.20 | 0 |
| 2022-02-02 | $45.20 | $45.20 | $45.20 | $45.20 | $45.20 | 0 |
| 2022-02-01 | $45.23 | $45.23 | $45.20 | $45.20 | $45.20 | 793 |
| 2022-01-31 | $43.02 | $43.02 | $43.02 | $43.02 | $43.02 | 476 |
| 2022-01-28 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-01-27 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-01-26 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-01-25 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-01-24 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-01-21 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-01-20 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-01-19 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 800 |
| 2022-01-18 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-01-14 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-01-13 | $53.97 | $53.97 | $50.00 | $50.00 | $50.00 | 800 |
| 2022-01-12 | $56.27 | $56.27 | $56.27 | $56.27 | $56.27 | 0 |
| 2022-01-11 | $56.27 | $56.27 | $56.27 | $56.27 | $56.27 | 0 |
| 2022-01-10 | $56.27 | $56.27 | $56.27 | $56.27 | $56.27 | 0 |
| 2022-01-07 | $56.27 | $56.27 | $56.27 | $56.27 | $56.27 | 0 |
| 2022-01-06 | $56.27 | $56.27 | $56.27 | $56.27 | $56.27 | 300 |
| 2022-01-05 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2022-01-04 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2022-01-03 | $47.00 | $47.50 | $47.00 | $47.50 | $47.50 | 300 |
| 2021-12-31 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 0 |
| 2021-12-30 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 0 |
| 2021-12-29 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 0 |
| 2021-12-28 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 88 |
| 2021-12-27 | $45.49 | $45.50 | $45.49 | $45.50 | $45.50 | 2,822 |
| 2021-12-23 | $41.40 | $41.40 | $41.40 | $41.40 | $41.40 | 117,131 |
| 2021-12-22 | $41.40 | $41.40 | $41.40 | $41.40 | $41.40 | 50,000 |
| 2021-12-21 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 50,000 |
| 2021-12-20 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 0 |
| 2021-12-17 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 0 |
| 2021-12-16 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 0 |
| 2021-12-15 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 0 |
| 2021-12-14 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 0 |
| 2021-12-13 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 0 |
| 2021-12-10 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 50,000 |
| 2021-12-09 | $51.96 | $51.96 | $51.96 | $51.96 | $51.96 | 0 |
| 2021-12-08 | $51.96 | $51.96 | $51.96 | $51.96 | $51.96 | 0 |
| 2021-12-07 | $51.96 | $51.96 | $51.96 | $51.96 | $51.96 | 0 |
| 2021-12-06 | $51.96 | $51.96 | $51.96 | $51.96 | $51.96 | 0 |
| 2021-12-03 | $51.96 | $51.96 | $51.96 | $51.96 | $51.96 | 0 |
| 2021-12-02 | $51.96 | $51.96 | $51.96 | $51.96 | $51.96 | 0 |
| 2021-12-01 | $51.96 | $51.96 | $51.96 | $51.96 | $51.96 | 1 |
| 2021-11-30 | $51.96 | $51.96 | $51.96 | $51.96 | $51.96 | 0 |
| 2021-11-29 | $51.96 | $51.96 | $51.96 | $51.96 | $51.96 | 100 |
| 2021-11-26 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 0 |
| 2021-11-24 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 0 |
| 2021-11-23 | $50.04 | $50.04 | $49.00 | $49.00 | $49.00 | 602 |
| 2021-11-22 | $50.20 | $50.20 | $50.06 | $50.07 | $50.07 | 2,000 |
| 2021-11-19 | $50.06 | $50.06 | $50.06 | $50.06 | $50.06 | 166 |
| 2021-11-18 | $52.49 | $52.49 | $52.49 | $52.49 | $52.49 | 2,320 |
| 2021-11-17 | $52.49 | $52.49 | $52.49 | $52.49 | $52.49 | 5,680 |
| 2021-11-16 | $52.49 | $52.49 | $52.49 | $52.49 | $52.49 | 0 |
| 2021-11-15 | $52.49 | $52.49 | $52.49 | $52.49 | $52.49 | 0 |
| 2021-11-12 | $52.49 | $52.49 | $52.49 | $52.49 | $52.49 | 0 |
| 2021-11-11 | $52.49 | $52.49 | $52.49 | $52.49 | $52.49 | 0 |
| 2021-11-10 | $52.49 | $52.49 | $52.49 | $52.49 | $52.49 | 0 |
| 2021-11-09 | $52.49 | $52.49 | $52.49 | $52.49 | $52.49 | 0 |
| 2021-11-08 | $52.49 | $52.49 | $52.49 | $52.49 | $52.49 | 0 |
| 2021-11-05 | $52.49 | $52.49 | $52.49 | $52.49 | $52.49 | 0 |
| 2021-11-04 | $52.49 | $52.49 | $52.49 | $52.49 | $52.49 | 0 |
| 2021-11-03 | $52.49 | $52.49 | $52.49 | $52.49 | $52.49 | 20 |
| 2021-11-02 | $52.49 | $52.49 | $52.49 | $52.49 | $52.49 | 0 |
| 2021-11-01 | $52.49 | $52.49 | $52.49 | $52.49 | $52.49 | 0 |
| 2021-10-29 | $52.49 | $52.49 | $52.49 | $52.49 | $52.49 | 0 |
| 2021-10-28 | $52.49 | $52.49 | $52.49 | $52.49 | $52.49 | 0 |
| 2021-10-27 | $52.49 | $52.49 | $52.49 | $52.49 | $52.49 | 0 |
| 2021-10-26 | $52.49 | $52.49 | $52.49 | $52.49 | $52.49 | 200 |
| 2021-10-25 | $51.40 | $52.02 | $51.25 | $51.75 | $51.75 | 1,700 |
| 2021-10-22 | $48.00 | $50.08 | $47.00 | $50.00 | $50.00 | 9,370 |
| 2021-10-21 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 100 |
| 2021-10-20 | $44.89 | $46.99 | $44.89 | $46.99 | $46.99 | 200 |
| 2021-10-19 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2021-10-18 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 200 |
| 2021-10-15 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | 100 |
| 2021-10-14 | $42.51 | $42.51 | $42.50 | $42.50 | $42.50 | 900 |
| 2021-10-13 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 2 |
| 2021-10-12 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2021-10-11 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2021-10-08 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 204 |
| 2021-10-07 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 100 |
| 2021-10-06 | $44.32 | $44.32 | $44.32 | $44.32 | $44.32 | 0 |
| 2021-10-05 | $44.32 | $44.32 | $44.32 | $44.32 | $44.32 | 100 |
| 2021-10-04 | $46.98 | $46.98 | $46.98 | $46.98 | $46.98 | 0 |
| 2021-10-01 | $46.98 | $46.98 | $46.98 | $46.98 | $46.98 | 100 |
| 2021-09-30 | $44.51 | $44.51 | $44.51 | $44.51 | $44.51 | 0 |
| 2021-09-29 | $44.51 | $44.51 | $44.51 | $44.51 | $44.51 | 0 |
| 2021-09-28 | $44.51 | $44.51 | $44.51 | $44.51 | $44.51 | 0 |
| 2021-09-27 | $44.51 | $44.51 | $44.51 | $44.51 | $44.51 | 1 |
| 2021-09-24 | $44.51 | $44.51 | $44.51 | $44.51 | $44.51 | 0 |
| 2021-09-23 | $42.23 | $46.95 | $42.14 | $44.51 | $44.51 | 4,696 |
| 2021-09-22 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2021-09-21 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 200 |
| 2021-09-20 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2021-09-17 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 322 |
| 2021-09-16 | $41.99 | $42.00 | $41.99 | $42.00 | $42.00 | 800 |
| 2021-09-15 | $42.96 | $42.96 | $42.96 | $42.96 | $42.96 | 0 |
| 2021-09-14 | $42.96 | $42.96 | $42.96 | $42.96 | $42.96 | 0 |
| 2021-09-13 | $42.96 | $42.96 | $42.96 | $42.96 | $42.96 | 135 |
| 2021-09-10 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 135 |
| 2021-09-09 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 99 |
| 2021-09-08 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2021-09-07 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2021-09-03 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 100 |
| 2021-09-02 | $45.00 | $45.00 | $43.70 | $43.70 | $43.70 | 1,100 |
| 2021-09-01 | $39.31 | $39.31 | $39.31 | $39.31 | $39.31 | 0 |
| 2021-08-31 | $39.31 | $39.31 | $39.31 | $39.31 | $39.31 | 0 |
| 2021-08-30 | $39.31 | $39.31 | $39.31 | $39.31 | $39.31 | 0 |
| 2021-08-27 | $39.31 | $39.31 | $39.31 | $39.31 | $39.31 | 1 |
| 2021-08-26 | $39.31 | $39.31 | $39.31 | $39.31 | $39.31 | 0 |
| 2021-08-25 | $39.31 | $39.31 | $39.31 | $39.31 | $39.31 | 0 |
| 2021-08-24 | $39.31 | $39.31 | $39.31 | $39.31 | $39.31 | 150 |
| 2021-08-23 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 500 |
| 2021-08-20 | $32.75 | $33.25 | $32.75 | $32.99 | $32.99 | 895 |
| 2021-08-19 | $33.00 | $33.69 | $32.00 | $33.69 | $33.69 | 2,881 |
| 2021-08-18 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 0 |
| 2021-08-17 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 0 |
| 2021-08-16 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 0 |
| 2021-08-13 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 0 |
| 2021-08-12 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 0 |
| 2021-08-11 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 200 |
| 2021-08-10 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 0 |
| 2021-08-09 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 0 |
| 2021-08-06 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 0 |
| 2021-08-05 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 0 |
| 2021-08-04 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 0 |
| 2021-08-03 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 81 |
| 2021-08-02 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 0 |
| 2021-07-30 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 1,000 |
| 2021-07-29 | $34.36 | $34.36 | $34.36 | $34.36 | $34.36 | 0 |
| 2021-07-28 | $34.36 | $34.36 | $34.36 | $34.36 | $34.36 | 0 |
| 2021-07-27 | $33.85 | $34.64 | $33.72 | $34.36 | $34.36 | 10,782 |
| 2021-07-26 | $35.81 | $35.81 | $35.81 | $35.81 | $35.81 | 1,702 |
| 2021-07-23 | $34.87 | $35.67 | $34.80 | $35.67 | $35.67 | 10,910 |
| 2021-07-22 | $35.49 | $35.49 | $35.49 | $35.49 | $35.49 | 0 |
| 2021-07-21 | $35.49 | $35.49 | $35.49 | $35.49 | $35.49 | 3 |
| 2021-07-20 | $35.49 | $35.49 | $35.49 | $35.49 | $35.49 | 2,825 |
| 2021-07-19 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2021-07-16 | $34.59 | $35.50 | $34.59 | $35.50 | $35.50 | 801 |
| 2021-07-15 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 1,000 |
| 2021-07-14 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2021-07-13 | $42.00 | $42.50 | $42.00 | $42.50 | $42.50 | 1,800 |
| 2021-07-12 | $40.20 | $41.00 | $39.51 | $41.00 | $41.00 | 2,419 |
| 2021-07-09 | $37.53 | $37.53 | $37.53 | $37.53 | $37.53 | 0 |
| 2021-07-08 | $37.39 | $37.53 | $37.37 | $37.53 | $37.53 | 800 |
| 2021-07-07 | $40.00 | $40.00 | $39.99 | $39.99 | $39.99 | 200 |
| 2021-07-06 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 250 |
| 2021-07-02 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2021-07-01 | $46.88 | $47.00 | $46.75 | $46.75 | $46.75 | 1,102 |
| 2021-06-30 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 100 |
| 2021-06-29 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 1,192 |
| 2021-06-28 | $51.82 | $51.82 | $51.82 | $51.82 | $51.82 | 100 |
| 2021-06-25 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 0 |
| 2021-06-24 | $48.85 | $49.97 | $48.75 | $49.25 | $49.25 | 3,100 |
| 2021-06-23 | $48.20 | $48.50 | $45.32 | $45.50 | $45.50 | 2,500 |
| 2021-06-22 | $45.50 | $47.99 | $45.00 | $47.99 | $47.99 | 1,100 |
| 2021-06-21 | $43.78 | $46.75 | $43.50 | $46.25 | $46.25 | 5,196 |
| 2021-06-18 | $43.87 | $43.87 | $43.14 | $43.57 | $43.57 | 4,709 |
| 2021-06-17 | $43.43 | $43.50 | $41.39 | $41.39 | $41.39 | 616 |
| 2021-06-16 | $43.00 | $43.50 | $42.56 | $43.45 | $43.45 | 30,385 |
| 2021-06-15 | $42.90 | $43.10 | $42.90 | $43.00 | $43.00 | 2,100 |
| 2021-06-14 | $42.90 | $42.90 | $41.94 | $42.50 | $42.50 | 10,918 |
| 2021-06-11 | $40.00 | $41.54 | $40.00 | $41.50 | $41.50 | 5,852 |
| 2021-06-10 | $39.47 | $39.51 | $38.50 | $38.50 | $38.50 | 1,550 |
| 2021-06-09 | $39.20 | $39.30 | $39.16 | $39.27 | $39.27 | 3,900 |
| 2021-06-08 | $38.63 | $39.55 | $38.63 | $38.80 | $38.80 | 2,110 |
| 2021-06-07 | $38.40 | $38.84 | $38.25 | $38.84 | $38.84 | 6,199 |
| 2021-06-04 | $36.50 | $37.56 | $36.50 | $37.56 | $37.56 | 8,477 |
| 2021-06-03 | $37.80 | $37.80 | $37.80 | $37.80 | $37.80 | 0 |
| 2021-06-02 | $37.81 | $37.81 | $37.80 | $37.80 | $37.80 | 1,758 |
| 2021-06-01 | $37.00 | $38.27 | $37.00 | $38.27 | $38.27 | 7,234 |
| 2021-05-28 | $35.73 | $35.90 | $34.99 | $34.99 | $34.99 | 2,443 |
| 2021-05-27 | $35.00 | $35.00 | $34.29 | $34.30 | $34.30 | 1,725 |
| 2021-05-26 | $33.14 | $33.14 | $32.95 | $32.99 | $32.99 | 14,043 |
| 2021-05-25 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 100 |
| 2021-05-24 | $32.24 | $33.73 | $32.24 | $33.73 | $33.73 | 3,500 |
| 2021-05-21 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 694 |
| 2021-05-20 | $31.00 | $32.00 | $30.50 | $32.00 | $32.00 | 755 |
| 2021-05-19 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 282 |
| 2021-05-18 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 0 |
| 2021-05-17 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 253 |
| 2021-05-14 | $26.70 | $27.69 | $26.00 | $26.28 | $26.28 | 3,250 |
| 2021-05-13 | $28.60 | $28.60 | $27.59 | $27.59 | $27.59 | 924 |
| 2021-05-12 | $31.60 | $31.60 | $29.65 | $29.65 | $29.65 | 1,353 |
| 2021-05-11 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 0 |
| 2021-05-10 | $30.00 | $31.19 | $29.90 | $31.19 | $31.19 | 9,065 |
| 2021-05-07 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2021-05-06 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2021-05-05 | $26.05 | $26.05 | $26.00 | $26.00 | $26.00 | 9,242 |
| 2021-05-04 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2021-05-03 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2021-04-30 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 177 |
| 2021-04-29 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2021-04-28 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2021-04-27 | $27.30 | $27.30 | $27.20 | $27.20 | $27.20 | 762 |
| 2021-04-26 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2021-04-23 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 2 |
| 2021-04-22 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2021-04-21 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2021-04-20 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2021-04-19 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2021-04-16 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1,000 |
| 2021-04-15 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2021-04-14 | $23.00 | $23.00 | $22.75 | $23.00 | $23.00 | 40,369 |
| 2021-04-13 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2021-04-12 | $21.00 | $23.00 | $21.00 | $23.00 | $23.00 | 2,900 |
| 2021-04-09 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2021-04-08 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 3,595 |
| 2021-04-07 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2021-04-06 | $24.00 | $24.21 | $24.00 | $24.21 | $24.21 | 3,025 |
| 2021-04-05 | $23.00 | $24.00 | $22.50 | $24.00 | $24.00 | 8,030 |
| 2021-04-01 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 200 |
| 2021-03-31 | $18.80 | $21.10 | $18.80 | $21.00 | $21.00 | 279,790 |
| 2021-03-30 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2021-03-29 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2021-03-26 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 600 |
| 2021-03-25 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 1 |
| 2021-03-24 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2021-03-23 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2021-03-22 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2021-03-19 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2021-03-18 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2021-03-17 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 500 |
| 2021-03-16 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2021-03-15 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2021-03-12 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 10 |
| 2021-03-11 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2021-03-10 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2021-03-09 | $21.00 | $21.00 | $19.20 | $19.20 | $19.20 | 243 |
| 2021-03-08 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 300 |
| 2021-03-05 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 100 |
| 2021-03-04 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,100 |
| 2021-03-03 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,000 |
| 2021-03-02 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 0 |
| 2021-03-01 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 0 |
| 2021-02-26 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 0 |
| 2021-02-25 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 30 |
| 2021-02-24 | $17.09 | $17.15 | $17.09 | $17.09 | $17.09 | 434 |
| 2021-02-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-02-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-02-19 | $10.00 | $10.00 | $9.50 | $10.00 | $10.00 | 2,532 |
| 2021-02-18 | $12.00 | $12.00 | $11.95 | $11.99 | $11.99 | 400 |
| 2021-02-17 | $12.50 | $12.55 | $12.01 | $12.50 | $12.50 | 6,421 |
| 2021-02-16 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2021-02-12 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 6,421 |
| 2021-02-11 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 233 |
| 2021-02-10 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 984 |
| 2021-02-09 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 269,800 |
| 2021-02-08 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2021-02-05 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2021-02-04 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 269,800 |
| 2021-02-03 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2021-02-02 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 12,386 |
| 2021-02-01 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 2,000 |
| 2021-01-29 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2021-01-28 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2021-01-27 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 500 |
| 2021-01-26 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2021-01-25 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2021-01-22 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 3,046 |
| 2021-01-21 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2021-01-20 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2021-01-19 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2021-01-15 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 21 |
| 2021-01-14 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2021-01-13 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2021-01-12 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 17,025 |
| 2021-01-11 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2021-01-08 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2021-01-07 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2021-01-06 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2021-01-05 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 17,025 |
| 2021-01-04 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2020-12-31 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2020-12-30 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 25 |
| 2020-12-29 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2020-12-28 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2020-12-24 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2020-12-23 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 49,750 |
| 2020-12-22 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-12-21 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-12-18 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1 |
| 2020-12-17 | $6.75 | $7.00 | $6.75 | $7.00 | $7.00 | 4,000 |
| 2020-12-16 | $6.50 | $7.00 | $6.50 | $7.00 | $7.00 | 10,135 |
| 2020-12-15 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 10,000 |
| 2020-12-14 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 5,000 |
| 2020-12-11 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 10,000 |
| 2020-12-10 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 10,000 |
| 2020-12-09 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 200 |
| 2020-12-08 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2020-12-07 | $5.50 | $6.00 | $5.50 | $6.00 | $6.00 | 10,100 |
| 2020-12-04 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 100 |
| 2020-12-03 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 2,340 |
| 2020-12-02 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2020-12-01 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 221 |
| 2020-11-30 | $4.75 | $5.25 | $4.75 | $5.25 | $5.25 | 14,000 |
| 2020-11-27 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2020-11-25 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2020-11-24 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2020-11-23 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2020-11-20 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 5,000 |
| 2020-11-19 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2020-11-18 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 495 |
| 2020-11-17 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2020-11-16 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2020-11-13 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2020-11-12 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2020-11-11 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2020-11-10 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2020-11-09 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2020-11-06 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 602 |
| 2020-11-05 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 14,723 |
| 2020-11-04 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2020-11-03 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2020-11-02 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2020-10-30 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2020-10-29 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2020-10-28 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2020-10-27 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2020-10-26 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2020-10-23 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 1 |
| 2020-10-22 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2020-10-21 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2020-10-20 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 1 |
| 2020-10-19 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 6 |
| 2020-10-16 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2020-10-15 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2020-10-14 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2020-10-13 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2020-10-12 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2020-10-09 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 13 |
| 2020-10-08 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2020-10-07 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2020-10-06 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2020-10-05 | $2.50 | $2.60 | $2.50 | $2.60 | $2.60 | 5,724 |
| 2020-10-02 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 1 |
| 2020-10-01 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 100 |
| 2020-09-30 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2020-09-29 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 700 |
Denbury Inc - Warrants - Class A (18/09/2025) (DNRWW) News Headlines
Recent Denbury Inc - Warrants - Class A (18/09/2025) (DNRWW) News
Similar Companies to Denbury Inc - Warrants - Class A (18/09/2025) (DNRWW) 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 | -- | -- | -- |