Hensoldt AG (HNSDF) Exchange: PINK
Data as of May 3, 2024
$42.35 ($0.00) 0.00%
Hensoldt AG - Daily Information
Click for more stock information on Hensoldt AG.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $42.35 |
| Previous Close | $42.35 |
| High | $42.35 |
| Low | $42.35 |
| Adjusted Open | $42.35 |
| Previous Adjusted Close | $42.35 |
| Adjusted High | $42.35 |
| Adjusted Low | $42.35 |
About Hensoldt AG (HNSDF)
Invest in Hensoldt AG (HNSDF)
Historical Stock Data for Hensoldt AG (HNSDF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 0 |
| 2024-04-18 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 0 |
| 2024-04-17 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 0 |
| 2024-04-16 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 0 |
| 2024-04-15 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 100 |
| 2024-04-12 | $45.60 | $45.60 | $45.60 | $45.60 | $45.60 | 0 |
| 2024-04-11 | $45.60 | $45.60 | $45.60 | $45.60 | $45.60 | 0 |
| 2024-04-10 | $45.60 | $45.60 | $45.60 | $45.60 | $45.60 | 0 |
| 2024-04-09 | $45.60 | $45.60 | $45.60 | $45.60 | $45.60 | 0 |
| 2024-04-08 | $45.60 | $45.60 | $45.60 | $45.60 | $45.60 | 0 |
| 2024-04-05 | $45.60 | $45.60 | $45.60 | $45.60 | $45.60 | 0 |
| 2024-04-04 | $45.60 | $45.60 | $45.60 | $45.60 | $45.60 | 631 |
| 2024-04-03 | $45.60 | $45.60 | $45.60 | $45.60 | $45.60 | 0 |
| 2024-04-02 | $45.60 | $45.60 | $45.60 | $45.60 | $45.60 | 0 |
| 2024-04-01 | $45.60 | $45.60 | $45.60 | $45.60 | $45.60 | 0 |
| 2024-03-28 | $45.60 | $45.60 | $45.60 | $45.60 | $45.60 | 631 |
| 2024-03-27 | $45.60 | $45.60 | $45.60 | $45.60 | $45.60 | 101 |
| 2024-03-26 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 2,000 |
| 2024-03-25 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-03-22 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-03-21 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-03-20 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-03-19 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-03-18 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-03-15 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-03-14 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-03-13 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-03-12 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-03-08 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-03-07 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-03-06 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-03-05 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-03-04 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-03-01 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-02-29 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-02-28 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-02-27 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-02-26 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-02-23 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-02-22 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-02-21 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-02-20 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-02-16 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-02-15 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-02-14 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-02-13 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 2,000 |
| 2024-02-12 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-02-09 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-02-08 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-02-07 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-02-06 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-02-05 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-02-02 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 200 |
| 2024-02-01 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-01-31 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-01-30 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-01-29 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-01-26 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-01-25 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-01-24 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-01-23 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 228 |
| 2024-01-22 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 0 |
| 2024-01-19 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 0 |
| 2024-01-18 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 100 |
| 2024-01-17 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2024-01-16 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2024-01-12 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2024-01-11 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2024-01-10 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2024-01-09 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2024-01-08 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2024-01-05 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2024-01-04 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2024-01-03 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2024-01-02 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2023-12-29 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2023-12-28 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 100 |
| 2023-12-27 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2023-12-26 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2023-12-22 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2023-12-21 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 100 |
| 2023-12-20 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 500 |
| 2023-12-19 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 0 |
| 2023-12-18 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 10 |
| 2023-12-15 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 40 |
| 2023-12-14 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 4 |
| 2023-12-13 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 0 |
| 2023-12-12 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 50 |
| 2023-12-11 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 0 |
| 2023-12-08 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 0 |
| 2023-12-07 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 10 |
| 2023-12-06 | $25.36 | $26.11 | $25.36 | $26.11 | $26.11 | 534 |
| 2023-12-05 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2023-12-04 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2023-12-01 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2023-11-30 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2023-11-29 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2023-11-28 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2023-11-27 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 10 |
| 2023-11-24 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2023-11-22 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2023-11-21 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2023-11-20 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2023-11-17 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2023-11-16 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2023-11-15 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 400 |
| 2023-11-14 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 0 |
| 2023-11-13 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 100 |
| 2023-11-10 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 0 |
| 2023-11-09 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 0 |
| 2023-11-08 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 0 |
| 2023-11-07 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 0 |
| 2023-11-06 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 100 |
| 2023-11-03 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 0 |
| 2023-11-02 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 0 |
| 2023-11-01 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 0 |
| 2023-10-31 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 0 |
| 2023-10-30 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 0 |
| 2023-10-27 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 0 |
| 2023-10-26 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 0 |
| 2023-10-25 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 0 |
| 2023-10-24 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 0 |
| 2023-10-23 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 0 |
| 2023-10-20 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 0 |
| 2023-10-19 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 0 |
| 2023-10-18 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 0 |
| 2023-10-17 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 0 |
| 2023-10-16 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 0 |
| 2023-10-13 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 79 |
| 2023-10-12 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 0 |
| 2023-10-11 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 0 |
| 2023-10-10 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 0 |
| 2023-10-09 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 0 |
| 2023-10-06 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 0 |
| 2023-10-05 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 0 |
| 2023-10-04 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 0 |
| 2023-10-03 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 10 |
| 2023-10-02 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 0 |
| 2023-09-29 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 0 |
| 2023-09-28 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 10 |
| 2023-09-27 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 0 |
| 2023-09-26 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 0 |
| 2023-09-25 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 0 |
| 2023-09-22 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 0 |
| 2023-09-21 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 0 |
| 2023-09-20 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 0 |
| 2023-09-19 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 0 |
| 2023-09-18 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 100 |
| 2023-09-15 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 0 |
| 2023-09-14 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 0 |
| 2023-09-13 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 0 |
| 2023-09-12 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 0 |
| 2023-09-11 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 0 |
| 2023-09-08 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 100 |
| 2023-09-07 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 0 |
| 2023-09-06 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 16 |
| 2023-09-05 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 0 |
| 2023-09-01 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 0 |
| 2023-08-31 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 261 |
| 2023-08-30 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 0 |
| 2023-08-29 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 0 |
| 2023-08-28 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 565 |
| 2023-08-25 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 0 |
| 2023-08-24 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 0 |
| 2023-08-23 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 0 |
| 2023-08-22 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 15 |
| 2023-08-21 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 0 |
| 2023-08-18 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 0 |
| 2023-08-17 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 0 |
| 2023-08-16 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 0 |
| 2023-08-15 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 0 |
| 2023-08-14 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 0 |
| 2023-08-11 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 0 |
| 2023-08-10 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 0 |
| 2023-08-09 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 0 |
| 2023-08-08 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 0 |
| 2023-08-07 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 300 |
| 2023-08-04 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 0 |
| 2023-08-03 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 3 |
| 2023-08-02 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 0 |
| 2023-08-01 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 0 |
| 2023-07-31 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 0 |
| 2023-07-28 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 0 |
| 2023-07-27 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 100 |
| 2023-07-26 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 0 |
| 2023-07-25 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 2 |
| 2023-07-24 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 0 |
| 2023-07-21 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 0 |
| 2023-07-20 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 0 |
| 2023-07-19 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 0 |
| 2023-07-18 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 1 |
| 2023-07-17 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 460 |
| 2023-07-14 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 0 |
| 2023-07-13 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 0 |
| 2023-07-12 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 0 |
| 2023-07-11 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 110 |
| 2023-07-10 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 16 |
| 2023-07-07 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2023-07-06 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2023-07-05 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2023-07-03 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2023-06-30 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2023-06-29 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2023-06-28 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2023-06-27 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2023-06-26 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2023-06-23 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2023-06-22 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 303 |
| 2023-06-21 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2023-06-20 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2023-06-16 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2023-06-15 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 58 |
| 2023-06-14 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2023-06-13 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2023-06-12 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2023-06-09 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2023-06-08 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2023-06-07 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2023-06-06 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2023-06-05 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2023-06-02 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2023-06-01 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2023-05-31 | $34.36 | $34.36 | $34.36 | $34.36 | $34.36 | 2,282 |
| 2023-05-30 | $34.36 | $34.36 | $34.36 | $34.36 | $34.36 | 0 |
| 2023-05-26 | $34.36 | $34.36 | $34.36 | $34.36 | $34.36 | 0 |
| 2023-05-25 | $34.36 | $34.36 | $34.36 | $34.36 | $34.36 | 0 |
| 2023-05-24 | $34.36 | $34.36 | $34.36 | $34.36 | $34.36 | 0 |
| 2023-05-23 | $34.17 | $34.36 | $34.17 | $34.36 | $34.36 | 2,282 |
| 2023-05-22 | $35.12 | $35.12 | $35.12 | $35.12 | $35.12 | 741 |
| 2023-05-12 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 0 |
| 2023-05-11 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 0 |
| 2023-05-10 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 0 |
| 2023-05-09 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 0 |
| 2023-05-08 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 50 |
| 2023-05-05 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 17 |
| 2023-05-04 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 1,000 |
| 2023-05-03 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 0 |
| 2023-05-02 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 0 |
| 2023-05-01 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 0 |
| 2023-04-28 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 0 |
| 2023-04-27 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 0 |
| 2023-04-25 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 0 |
| 2023-04-24 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 50 |
| 2023-04-21 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 0 |
| 2023-04-20 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 0 |
| 2023-04-19 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 0 |
| 2023-04-18 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 0 |
| 2023-04-17 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 0 |
| 2023-04-14 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 0 |
| 2023-04-13 | $40.85 | $41.30 | $40.85 | $41.30 | $41.30 | 700 |
| 2023-04-12 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 0 |
| 2023-04-11 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 1,000 |
| 2023-04-10 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 0 |
| 2023-04-06 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 0 |
| 2023-04-05 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 0 |
| 2023-04-04 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 0 |
| 2023-04-03 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 0 |
| 2023-03-31 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 0 |
| 2023-03-30 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 0 |
| 2023-03-29 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 0 |
| 2023-03-28 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 0 |
| 2023-03-27 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 260 |
| 2023-03-24 | $36.87 | $36.87 | $36.87 | $36.87 | $36.87 | 0 |
| 2023-03-23 | $36.87 | $36.87 | $36.87 | $36.87 | $36.87 | 300 |
| 2023-03-22 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 0 |
| 2023-03-21 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 0 |
| 2023-03-20 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 0 |
| 2023-03-17 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 0 |
| 2023-03-16 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 0 |
| 2023-03-15 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 7 |
| 2023-03-14 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 1 |
| 2023-03-13 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 0 |
| 2023-03-10 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 0 |
| 2023-03-09 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 0 |
| 2023-03-08 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 0 |
| 2023-03-07 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 200 |
| 2023-03-06 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 100 |
| 2023-03-03 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2023-03-02 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2023-03-01 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2023-02-28 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2023-02-27 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 100 |
| 2023-02-24 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 200 |
| 2023-02-23 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 0 |
| 2023-02-22 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 0 |
| 2023-02-21 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 1,489 |
| 2023-02-17 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 0 |
| 2023-02-16 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 0 |
| 2023-02-15 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 1,979 |
| 2023-02-14 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 0 |
| 2023-02-13 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 0 |
| 2023-02-10 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 0 |
| 2023-02-09 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 0 |
| 2023-02-08 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 1,636 |
| 2023-02-07 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 0 |
| 2023-02-06 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 0 |
| 2023-02-03 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 0 |
| 2023-02-02 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 2,100 |
| 2023-02-01 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2023-01-31 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2023-01-30 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2023-01-27 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2023-01-26 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 2,100 |
| 2023-01-25 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2023-01-24 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2023-01-23 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2023-01-20 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2023-01-19 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2023-01-18 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 1,042 |
| 2023-01-17 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 100 |
| 2023-01-13 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 0 |
| 2023-01-12 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 0 |
| 2023-01-11 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 0 |
| 2023-01-10 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 0 |
| 2023-01-09 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 0 |
| 2023-01-06 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 0 |
| 2023-01-05 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 0 |
| 2023-01-04 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 0 |
| 2023-01-03 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 0 |
| 2022-12-30 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 0 |
| 2022-12-29 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 0 |
| 2022-12-28 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 0 |
| 2022-12-27 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 0 |
| 2022-12-23 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 0 |
| 2022-12-22 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 0 |
| 2022-12-21 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 125 |
| 2022-12-20 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 802 |
| 2022-12-19 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-12-16 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-12-15 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-12-14 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-12-13 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-12-12 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-12-09 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-12-08 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-12-07 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 100 |
| 2022-12-06 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2022-12-05 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2022-12-02 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2022-12-01 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2022-11-30 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 100 |
| 2022-11-29 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 0 |
| 2022-11-28 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 0 |
| 2022-11-25 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 0 |
| 2022-11-23 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 0 |
| 2022-11-22 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 0 |
| 2022-11-21 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 0 |
| 2022-11-18 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 0 |
| 2022-11-17 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 0 |
| 2022-11-16 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 0 |
| 2022-11-15 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 100 |
| 2022-11-14 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2022-11-11 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2022-11-10 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2022-11-09 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2022-11-08 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2022-11-07 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2022-11-04 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2022-11-03 | $23.71 | $23.71 | $23.70 | $23.70 | $23.70 | 1,200 |
| 2022-11-02 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2022-11-01 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 279 |
| 2022-10-31 | $23.45 | $23.45 | $23.40 | $23.40 | $23.40 | 558 |
| 2022-10-28 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 11 |
| 2022-10-27 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-10-26 | $24.33 | $24.33 | $23.60 | $24.00 | $24.00 | 19,150 |
| 2022-10-25 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2022-10-24 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2022-10-21 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 7 |
| 2022-10-20 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2022-10-19 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2022-10-18 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2022-10-17 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2022-10-14 | $21.78 | $21.78 | $21.62 | $21.62 | $21.62 | 4,800 |
| 2022-10-13 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 100 |
| 2022-10-12 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 100 |
| 2022-10-11 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 0 |
| 2022-10-10 | $21.73 | $21.73 | $21.54 | $21.54 | $21.54 | 4,700 |
| 2022-10-07 | $22.14 | $22.14 | $22.10 | $22.10 | $22.10 | 2,500 |
| 2022-10-06 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 0 |
| 2022-10-05 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 1,000 |
| 2022-10-04 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 100 |
| 2022-10-03 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 0 |
| 2022-09-30 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 0 |
| 2022-09-29 | $19.96 | $20.39 | $19.96 | $20.39 | $20.39 | 898 |
| 2022-09-28 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 0 |
| 2022-09-27 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 0 |
| 2022-09-26 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 100 |
| 2022-09-23 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 2,601 |
| 2022-09-22 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2022-09-21 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2022-09-20 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2022-09-19 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2022-09-16 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2022-09-15 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 175 |
| 2022-09-14 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2022-09-13 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2022-09-12 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2022-09-09 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2022-09-08 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2022-09-07 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2022-09-06 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2022-09-02 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 200 |
| 2022-09-01 | $21.02 | $21.02 | $20.37 | $20.38 | $20.38 | 1,215 |
| 2022-08-31 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2022-08-30 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 1 |
| 2022-08-29 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2022-08-26 | $22.88 | $22.88 | $22.75 | $22.75 | $22.75 | 200 |
| 2022-08-25 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 100 |
| 2022-08-24 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2022-08-23 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2022-08-22 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 1 |
| 2022-08-19 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 1 |
| 2022-08-18 | $24.44 | $24.44 | $23.45 | $23.69 | $23.69 | 450 |
| 2022-08-17 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 0 |
| 2022-08-16 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 0 |
| 2022-08-15 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 0 |
| 2022-08-12 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 0 |
| 2022-08-11 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 0 |
| 2022-08-10 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 100 |
| 2022-08-09 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-08-08 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 692 |
| 2022-08-05 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 180 |
| 2022-08-04 | $26.43 | $26.43 | $26.13 | $26.13 | $26.13 | 219 |
| 2022-08-03 | $27.08 | $27.08 | $26.71 | $26.71 | $26.71 | 907 |
| 2022-08-02 | $26.45 | $26.49 | $26.45 | $26.49 | $26.49 | 1,100 |
| 2022-08-01 | $26.13 | $26.17 | $26.05 | $26.05 | $26.05 | 642 |
| 2022-07-29 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 100 |
| 2022-07-28 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 50 |
| 2022-07-27 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 100 |
| 2022-07-26 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
| 2022-07-25 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
| 2022-07-22 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
| 2022-07-21 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
| 2022-07-20 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
| 2022-07-19 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
| 2022-07-18 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
| 2022-07-15 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
| 2022-07-14 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
| 2022-07-13 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
| 2022-07-12 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
| 2022-07-11 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
| 2022-07-08 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
| 2022-07-07 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
| 2022-07-06 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
| 2022-07-05 | $21.51 | $21.56 | $21.51 | $21.56 | $21.56 | 2,500 |
| 2022-07-01 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
| 2022-06-30 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
| 2022-06-29 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
| 2022-06-28 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
| 2022-06-27 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
| 2022-06-24 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
| 2022-06-23 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
| 2022-06-22 | $23.70 | $23.84 | $23.70 | $23.84 | $23.84 | 200 |
| 2022-06-21 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2022-06-17 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2022-06-16 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 100 |
| 2022-06-15 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 34 |
| 2022-06-14 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| 2022-06-13 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 100 |
| 2022-06-10 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 1,100 |
| 2022-06-09 | $26.02 | $26.06 | $26.02 | $26.06 | $26.06 | 200 |
| 2022-06-08 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2022-06-07 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2022-06-06 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2022-06-03 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2022-06-02 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2022-06-01 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 100 |
| 2022-05-31 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 0 |
| 2022-05-27 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 0 |
| 2022-05-26 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 0 |
| 2022-05-25 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 0 |
| 2022-05-24 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 0 |
| 2022-05-23 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 0 |
| 2022-05-20 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 0 |
| 2022-05-19 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 0 |
| 2022-05-18 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 500 |
| 2022-05-17 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2022-05-16 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 40 |
| 2022-05-13 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2022-05-12 | $24.40 | $24.40 | $24.40 | $24.40 | $24.14 | 0 |
| 2022-05-11 | $24.40 | $24.40 | $24.40 | $24.40 | $24.14 | 230 |
| 2022-05-10 | $25.01 | $25.01 | $25.01 | $25.01 | $24.75 | 0 |
| 2022-05-09 | $25.01 | $25.01 | $25.01 | $25.01 | $24.75 | 3,000 |
| 2022-05-06 | $25.01 | $25.01 | $25.01 | $25.01 | $24.75 | 0 |
| 2022-05-05 | $25.02 | $25.02 | $25.01 | $25.01 | $24.75 | 2,401 |
| 2022-05-04 | $27.48 | $27.48 | $27.48 | $27.48 | $27.19 | 2,000 |
| 2022-05-03 | $27.48 | $27.48 | $27.48 | $27.48 | $27.19 | 0 |
| 2022-05-02 | $27.48 | $27.48 | $27.48 | $27.48 | $27.19 | 2,000 |
| 2022-04-29 | $26.80 | $26.80 | $26.80 | $26.80 | $26.52 | 0 |
| 2022-04-28 | $26.80 | $26.80 | $26.80 | $26.80 | $26.52 | 0 |
| 2022-04-27 | $26.80 | $26.80 | $26.80 | $26.80 | $26.52 | 0 |
| 2022-04-26 | $26.80 | $26.80 | $26.80 | $26.80 | $26.52 | 0 |
| 2022-04-25 | $26.80 | $26.80 | $26.80 | $26.80 | $26.52 | 0 |
| 2022-04-22 | $26.80 | $26.80 | $26.80 | $26.80 | $26.52 | 1,000 |
| 2022-04-21 | $26.80 | $26.80 | $26.80 | $26.80 | $26.52 | 0 |
| 2022-04-20 | $26.80 | $26.80 | $26.80 | $26.80 | $26.52 | 0 |
| 2022-04-19 | $26.80 | $26.80 | $26.80 | $26.80 | $26.52 | 74 |
| 2022-04-18 | $26.80 | $26.80 | $26.80 | $26.80 | $26.52 | 0 |
| 2022-04-14 | $26.80 | $26.80 | $26.80 | $26.80 | $26.52 | 0 |
| 2022-04-13 | $26.80 | $26.80 | $26.80 | $26.80 | $26.52 | 2,000 |
| 2022-04-12 | $26.80 | $26.80 | $26.80 | $26.80 | $26.52 | 500 |
| 2022-04-11 | $26.80 | $26.80 | $26.80 | $26.80 | $26.52 | 0 |
| 2022-04-08 | $31.00 | $31.00 | $31.00 | $31.00 | $30.67 | 100 |
| 2022-04-07 | $31.00 | $31.00 | $31.00 | $31.00 | $30.67 | 0 |
| 2022-04-06 | $31.00 | $31.00 | $31.00 | $31.00 | $30.67 | 100 |
| 2022-04-05 | $31.00 | $31.00 | $31.00 | $31.00 | $30.67 | 0 |
| 2022-04-04 | $31.00 | $31.00 | $31.00 | $31.00 | $30.67 | 0 |
| 2022-04-01 | $31.00 | $31.00 | $31.00 | $31.00 | $30.67 | 0 |
| 2022-03-31 | $31.00 | $31.00 | $31.00 | $31.00 | $30.67 | 0 |
| 2022-03-30 | $31.00 | $31.00 | $31.00 | $31.00 | $30.67 | 0 |
| 2022-03-29 | $31.00 | $31.00 | $31.00 | $31.00 | $30.67 | 15 |
| 2022-03-28 | $31.00 | $31.00 | $31.00 | $31.00 | $30.67 | 0 |
| 2022-03-25 | $31.00 | $31.00 | $31.00 | $31.00 | $30.67 | 0 |
| 2022-03-24 | $31.00 | $31.00 | $31.00 | $31.00 | $30.67 | 0 |
| 2022-03-23 | $31.00 | $31.00 | $31.00 | $31.00 | $30.67 | 0 |
| 2022-03-22 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 100 |
| 2022-03-21 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 0 |
| 2022-03-18 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 0 |
| 2022-03-17 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 0 |
| 2022-03-16 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 0 |
| 2022-03-15 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 100 |
| 2022-03-14 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 1 |
| 2022-03-11 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 0 |
| 2022-03-10 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 0 |
| 2022-03-09 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 0 |
| 2022-03-08 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 166 |
| 2022-03-07 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 600 |
| 2022-03-04 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2022-03-03 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2022-03-02 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2022-03-01 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 320 |
| 2022-02-28 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2022-02-25 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2022-02-24 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2022-02-23 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2022-02-22 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2022-02-18 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2022-02-17 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2022-02-16 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2022-02-15 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2022-02-14 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2022-02-11 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2022-02-10 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2022-02-09 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2022-02-08 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2022-02-07 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2022-02-04 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2022-02-03 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2022-02-02 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2022-02-01 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2022-01-31 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2022-01-28 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2022-01-27 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2022-01-26 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2022-01-25 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2022-01-24 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2022-01-21 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2022-01-20 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2022-01-19 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2022-01-18 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2022-01-14 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2022-01-13 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2022-01-12 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2022-01-11 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2022-01-10 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2022-01-07 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2022-01-06 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2022-01-05 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2022-01-04 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2022-01-03 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2021-12-31 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2021-12-30 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2021-12-29 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2021-12-28 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2021-12-27 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2021-12-23 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2021-12-22 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2021-12-21 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2021-12-20 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2021-12-17 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2021-12-16 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2021-12-15 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2021-12-14 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2021-12-13 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2021-12-10 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2021-12-09 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2021-12-08 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2021-12-07 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2021-12-06 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2021-12-03 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2021-12-02 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2021-12-01 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2021-11-30 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2021-11-29 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2021-11-26 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2021-11-24 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2021-11-23 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2021-11-22 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2021-11-19 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2021-11-18 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2021-11-17 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2021-11-16 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2021-11-15 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2021-11-12 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2021-11-11 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2021-11-10 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2021-11-09 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 0 |
| 2021-11-08 | $16.76 | $16.76 | $16.76 | $16.76 | $16.58 | 3,491 |
Hensoldt AG (HNSDF) News Headlines
Recent Hensoldt AG (HNSDF) News
Similar Companies to Hensoldt AG (HNSDF) 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 | -- | -- | -- |