Moncler SPA (MONRY) Exchange: OTCGREY
Data as of Oct. 9, 2024
$61.53 ($1.97) 3.31%
Moncler SPA - Daily Information
Click for more stock information on Moncler SPA.| Daily Information | Data |
|---|---|
| Date | Oct. 9, 2024 |
| Open | $59.36 |
| Previous Close | $61.53 |
| High | $61.53 |
| Low | $59.36 |
| Adjusted Open | $59.36 |
| Previous Adjusted Close | $61.53 |
| Adjusted High | $61.53 |
| Adjusted Low | $59.36 |
About Moncler SPA (MONRY)
Moncler S.P.A ADR
Invest in Moncler SPA (MONRY)
Historical Stock Data for Moncler SPA (MONRY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-09 | $59.36 | $61.53 | $59.36 | $61.53 | $61.53 | 2,289 |
| 2024-10-08 | $58.55 | $59.56 | $58.12 | $59.56 | $59.56 | 4,750 |
| 2024-10-07 | $60.58 | $61.50 | $59.03 | $59.69 | $59.69 | 3,071 |
| 2024-10-04 | $58.76 | $59.68 | $58.08 | $59.63 | $59.63 | 4,090 |
| 2024-10-03 | $59.30 | $59.61 | $58.97 | $59.58 | $59.58 | 4,976 |
| 2024-10-02 | $61.24 | $61.78 | $60.61 | $61.22 | $61.22 | 3,318 |
| 2024-10-01 | $62.10 | $62.10 | $60.91 | $61.34 | $61.34 | 3,928 |
| 2024-09-30 | $64.68 | $64.68 | $61.55 | $64.18 | $64.18 | 4,058 |
| 2024-09-27 | $64.00 | $65.18 | $63.93 | $65.18 | $65.18 | 15,693 |
| 2024-09-26 | $57.96 | $58.23 | $57.03 | $57.63 | $57.63 | 4,100 |
| 2024-09-25 | $55.08 | $55.08 | $53.66 | $54.85 | $54.85 | 9,389 |
| 2024-09-24 | $54.31 | $54.99 | $54.00 | $54.99 | $54.99 | 7,655 |
| 2024-09-23 | $53.99 | $54.83 | $53.03 | $53.69 | $53.69 | 5,168 |
| 2024-09-20 | $52.72 | $54.24 | $52.72 | $53.34 | $53.34 | 9,636 |
| 2024-09-19 | $56.03 | $57.28 | $56.00 | $57.26 | $57.26 | 11,098 |
| 2024-09-18 | $54.88 | $55.90 | $54.73 | $55.01 | $55.01 | 6,510 |
| 2024-09-17 | $57.20 | $57.20 | $55.40 | $56.06 | $56.06 | 6,013 |
| 2024-09-16 | $56.31 | $57.21 | $56.31 | $56.66 | $56.66 | 8,750 |
| 2024-09-13 | $55.32 | $57.23 | $55.32 | $56.00 | $56.00 | 7,709 |
| 2024-09-12 | $56.22 | $57.05 | $55.22 | $56.40 | $56.40 | 11,267 |
| 2024-09-11 | $55.10 | $55.69 | $54.73 | $54.73 | $54.73 | 31,582 |
| 2024-09-10 | $54.61 | $55.68 | $53.85 | $55.67 | $55.67 | 40,563 |
| 2024-09-09 | $54.95 | $55.87 | $54.71 | $55.42 | $55.42 | 23,969 |
| 2024-09-06 | $56.95 | $56.95 | $55.17 | $56.22 | $56.22 | 7,101 |
| 2024-09-05 | $56.30 | $56.73 | $56.11 | $56.50 | $56.50 | 5,391 |
| 2024-09-04 | $57.48 | $57.59 | $57.48 | $57.59 | $57.59 | 1,244 |
| 2024-09-03 | $60.92 | $60.92 | $60.05 | $60.05 | $60.05 | 3,214 |
| 2024-08-30 | $61.49 | $61.49 | $60.70 | $60.92 | $60.92 | 1,215 |
| 2024-08-29 | $61.97 | $61.97 | $60.92 | $60.92 | $60.92 | 1,215 |
| 2024-08-28 | $62.08 | $62.08 | $61.90 | $61.90 | $61.90 | 740 |
| 2024-08-27 | $63.88 | $63.88 | $61.57 | $61.57 | $61.57 | 2,191 |
| 2024-08-26 | $64.36 | $64.36 | $62.65 | $62.66 | $62.66 | 8,555 |
| 2024-08-23 | $64.86 | $64.86 | $63.30 | $63.30 | $63.30 | 1,002 |
| 2024-08-22 | $62.05 | $62.61 | $61.69 | $61.78 | $61.78 | 1,558 |
| 2024-08-21 | $61.75 | $61.75 | $61.73 | $61.73 | $61.73 | 658 |
| 2024-08-20 | $60.10 | $60.66 | $60.10 | $60.66 | $60.66 | 1,605 |
| 2024-08-19 | $60.73 | $60.76 | $59.67 | $59.72 | $59.72 | 4,218 |
| 2024-08-16 | $59.95 | $60.94 | $59.26 | $60.94 | $60.94 | 2,036 |
| 2024-08-15 | $59.50 | $59.50 | $57.94 | $58.45 | $58.45 | 3,936 |
| 2024-08-14 | $57.96 | $58.12 | $57.70 | $57.70 | $57.70 | 1,279 |
| 2024-08-13 | $58.11 | $58.11 | $57.18 | $57.89 | $57.89 | 3,861 |
| 2024-08-12 | $57.45 | $57.45 | $56.87 | $57.05 | $57.05 | 5,611 |
| 2024-08-09 | $56.50 | $57.19 | $56.50 | $57.11 | $57.11 | 2,705 |
| 2024-08-08 | $55.54 | $57.00 | $55.54 | $57.00 | $57.00 | 6,565 |
| 2024-08-07 | $56.78 | $59.83 | $56.71 | $57.42 | $57.42 | 3,987 |
| 2024-08-06 | $57.50 | $57.50 | $56.56 | $56.56 | $56.56 | 7,253 |
| 2024-08-05 | $58.80 | $58.80 | $56.38 | $57.85 | $57.85 | 6,505 |
| 2024-08-02 | $57.24 | $59.68 | $57.24 | $57.32 | $57.32 | 2,426 |
| 2024-08-01 | $58.40 | $59.73 | $57.80 | $57.80 | $57.80 | 7,195 |
| 2024-07-31 | $59.31 | $59.34 | $59.31 | $59.34 | $59.34 | 1,191 |
| 2024-07-30 | $60.72 | $60.72 | $59.32 | $59.96 | $59.96 | 2,217 |
| 2024-07-29 | $62.10 | $62.10 | $60.15 | $60.90 | $60.90 | 6,635 |
| 2024-07-26 | $62.47 | $63.13 | $61.38 | $63.00 | $63.00 | 2,030 |
| 2024-07-25 | $60.15 | $60.58 | $59.71 | $59.71 | $59.71 | 5,404 |
| 2024-07-24 | $59.40 | $60.25 | $59.14 | $59.74 | $59.74 | 12,653 |
| 2024-07-23 | $64.19 | $64.19 | $59.95 | $59.95 | $59.95 | 2,727 |
| 2024-07-22 | $64.52 | $64.52 | $61.55 | $62.00 | $62.00 | 2,704 |
| 2024-07-19 | $61.94 | $63.20 | $61.00 | $63.20 | $63.20 | 1,474 |
| 2024-07-18 | $62.53 | $62.60 | $61.60 | $62.00 | $62.00 | 12,027 |
| 2024-07-17 | $61.74 | $63.00 | $61.74 | $62.20 | $62.20 | 1,721 |
| 2024-07-16 | $60.84 | $62.36 | $60.84 | $61.57 | $61.57 | 3,096 |
| 2024-07-15 | $62.94 | $64.11 | $62.00 | $63.90 | $63.90 | 3,371 |
| 2024-07-12 | $63.39 | $64.30 | $63.39 | $63.60 | $63.60 | 4,390 |
| 2024-07-11 | $61.96 | $63.13 | $61.69 | $61.69 | $61.69 | 6,670 |
| 2024-07-10 | $61.09 | $63.31 | $61.09 | $62.04 | $62.04 | 5,821 |
| 2024-07-09 | $60.64 | $60.64 | $60.00 | $60.50 | $60.50 | 5,716 |
| 2024-07-08 | $62.04 | $62.04 | $60.53 | $60.77 | $60.77 | 7,535 |
| 2024-07-05 | $61.75 | $61.95 | $60.93 | $61.95 | $61.95 | 5,778 |
| 2024-07-03 | $61.42 | $61.42 | $61.00 | $61.20 | $61.20 | 1,666 |
| 2024-07-02 | $61.00 | $63.22 | $60.71 | $60.71 | $60.71 | 14,108 |
| 2024-07-01 | $62.67 | $62.67 | $61.11 | $61.13 | $61.13 | 5,390 |
| 2024-06-28 | $62.18 | $62.18 | $60.75 | $60.75 | $60.75 | 4,285 |
| 2024-06-27 | $61.60 | $62.50 | $60.88 | $60.88 | $60.88 | 3,511 |
| 2024-06-26 | $63.26 | $63.26 | $62.03 | $62.12 | $62.12 | 3,377 |
| 2024-06-25 | $63.95 | $63.95 | $62.57 | $62.61 | $62.61 | 7,680 |
| 2024-06-24 | $64.70 | $64.72 | $62.17 | $62.51 | $62.51 | 6,444 |
| 2024-06-21 | $61.31 | $61.31 | $60.20 | $60.56 | $60.56 | 3,169 |
| 2024-06-20 | $61.06 | $62.94 | $60.95 | $60.95 | $60.95 | 5,004 |
| 2024-06-18 | $61.40 | $61.92 | $61.38 | $61.92 | $61.92 | 6,186 |
| 2024-06-17 | $65.15 | $65.15 | $62.82 | $63.59 | $63.59 | 6,638 |
| 2024-06-14 | $63.28 | $63.40 | $62.73 | $62.73 | $62.73 | 1,792 |
| 2024-06-13 | $64.34 | $66.86 | $63.73 | $63.73 | $63.73 | 3,443 |
| 2024-06-12 | $65.60 | $67.32 | $64.59 | $64.59 | $64.59 | 2,299 |
| 2024-06-11 | $66.06 | $66.06 | $63.38 | $63.38 | $63.38 | 3,937 |
| 2024-06-10 | $64.30 | $67.01 | $64.30 | $64.90 | $64.90 | 2,917 |
| 2024-06-07 | $66.78 | $68.60 | $66.78 | $68.60 | $68.60 | 1,575 |
| 2024-06-06 | $68.25 | $68.25 | $67.19 | $67.74 | $67.74 | 2,130 |
| 2024-06-05 | $67.05 | $67.15 | $66.78 | $66.78 | $66.78 | 2,138 |
| 2024-06-04 | $68.46 | $68.46 | $66.47 | $66.67 | $66.67 | 4,026 |
| 2024-06-03 | $66.55 | $69.19 | $66.55 | $67.90 | $67.90 | 4,514 |
| 2024-05-31 | $66.46 | $66.84 | $65.49 | $66.40 | $66.40 | 9,261 |
| 2024-05-30 | $65.82 | $66.68 | $65.82 | $66.46 | $66.46 | 3,282 |
| 2024-05-29 | $66.44 | $67.56 | $64.84 | $67.50 | $67.50 | 2,679 |
| 2024-05-28 | $66.36 | $66.36 | $66.08 | $66.15 | $66.15 | 4,010 |
| 2024-05-24 | $66.91 | $67.18 | $66.84 | $66.94 | $66.94 | 2,613 |
| 2024-05-23 | $65.88 | $66.02 | $65.12 | $65.42 | $65.42 | 4,876 |
| 2024-05-22 | $65.30 | $65.39 | $65.30 | $65.39 | $65.39 | 991 |
| 2024-05-21 | $67.15 | $67.15 | $65.89 | $66.91 | $66.91 | 3,908 |
| 2024-05-20 | $68.48 | $68.49 | $68.15 | $68.33 | $68.33 | 4,046 |
| 2024-05-17 | $69.36 | $70.46 | $68.88 | $70.46 | $69.19 | 2,624 |
| 2024-05-16 | $71.50 | $71.50 | $69.01 | $69.01 | $67.76 | 1,292 |
| 2024-05-15 | $68.34 | $69.47 | $68.34 | $69.47 | $69.47 | 6,543 |
| 2024-05-14 | $67.85 | $68.50 | $67.85 | $68.17 | $68.17 | 4,047 |
| 2024-05-13 | $67.01 | $70.43 | $67.01 | $68.30 | $68.30 | 3,787 |
| 2024-05-10 | $68.28 | $68.35 | $67.67 | $67.67 | $67.67 | 3,207 |
| 2024-05-09 | $68.32 | $69.00 | $67.93 | $67.93 | $67.93 | 2,481 |
| 2024-05-08 | $69.95 | $69.95 | $67.33 | $67.33 | $67.33 | 1,820 |
| 2024-05-07 | $69.40 | $70.79 | $68.77 | $69.19 | $69.19 | 5,125 |
| 2024-05-06 | $69.60 | $69.97 | $69.16 | $69.59 | $69.59 | 5,657 |
| 2024-05-03 | $69.55 | $70.16 | $68.94 | $69.86 | $69.86 | 1,949 |
| 2024-05-02 | $68.74 | $68.87 | $68.25 | $68.65 | $68.65 | 2,856 |
| 2024-05-01 | $70.84 | $70.84 | $70.84 | $70.84 | $70.84 | 864 |
| 2024-04-30 | $71.35 | $71.35 | $68.35 | $69.78 | $69.78 | 9,792 |
| 2024-04-29 | $69.19 | $69.69 | $69.14 | $69.65 | $69.65 | 5,245 |
| 2024-04-26 | $69.40 | $69.80 | $69.04 | $69.75 | $69.75 | 9,242 |
| 2024-04-25 | $68.80 | $70.08 | $68.65 | $70.08 | $70.08 | 14,156 |
| 2024-04-24 | $71.51 | $73.88 | $70.75 | $73.88 | $73.88 | 4,871 |
| 2024-04-23 | $70.04 | $71.13 | $70.04 | $70.64 | $70.64 | 6,513 |
| 2024-04-22 | $69.68 | $70.51 | $69.04 | $70.25 | $70.25 | 6,502 |
| 2024-04-19 | $70.14 | $71.05 | $69.16 | $69.16 | $69.16 | 1,775 |
| 2024-04-18 | $70.70 | $71.60 | $69.91 | $71.60 | $71.60 | 9,380 |
| 2024-04-17 | $70.97 | $71.96 | $70.14 | $71.00 | $71.00 | 3,485 |
| 2024-04-16 | $68.35 | $69.80 | $68.35 | $69.80 | $69.80 | 13,928 |
| 2024-04-15 | $69.58 | $69.93 | $68.83 | $68.84 | $68.84 | 6,465 |
| 2024-04-12 | $68.78 | $69.32 | $67.69 | $69.32 | $69.32 | 2,310 |
| 2024-04-11 | $69.71 | $70.22 | $69.12 | $70.01 | $70.01 | 8,926 |
| 2024-04-10 | $69.59 | $70.05 | $69.20 | $69.50 | $69.50 | 5,750 |
| 2024-04-09 | $70.74 | $71.36 | $70.25 | $71.25 | $71.25 | 5,448 |
| 2024-04-08 | $71.83 | $72.20 | $71.65 | $71.97 | $71.97 | 4,171 |
| 2024-04-05 | $70.97 | $72.06 | $70.92 | $71.64 | $71.64 | 5,328 |
| 2024-04-04 | $72.79 | $73.07 | $72.13 | $73.07 | $73.07 | 1,911 |
| 2024-04-03 | $72.86 | $73.41 | $72.86 | $72.91 | $72.91 | 5,415 |
| 2024-04-02 | $72.95 | $72.95 | $72.25 | $72.91 | $72.91 | 5,415 |
| 2024-04-01 | $75.44 | $76.70 | $75.25 | $76.69 | $76.69 | 2,612 |
| 2024-03-28 | $74.70 | $75.07 | $74.49 | $75.05 | $75.05 | 6,941 |
| 2024-03-27 | $74.22 | $74.77 | $74.22 | $74.77 | $74.77 | 2,166 |
| 2024-03-26 | $73.69 | $74.23 | $73.69 | $74.05 | $74.05 | 3,470 |
| 2024-03-25 | $74.22 | $74.53 | $74.10 | $74.53 | $74.53 | 2,259 |
| 2024-03-22 | $74.27 | $74.44 | $73.91 | $74.44 | $74.44 | 52,657 |
| 2024-03-21 | $74.90 | $74.90 | $74.13 | $74.49 | $74.49 | 26,149 |
| 2024-03-20 | $74.15 | $74.15 | $74.15 | $74.15 | $74.15 | 320 |
| 2024-03-19 | $74.05 | $75.68 | $74.03 | $74.15 | $74.15 | 1,297 |
| 2024-03-18 | $75.03 | $75.03 | $73.75 | $73.75 | $73.75 | 4,529 |
| 2024-03-15 | $76.64 | $76.64 | $75.78 | $76.56 | $76.56 | 894 |
| 2024-03-14 | $76.25 | $76.25 | $75.98 | $75.98 | $75.98 | 732 |
| 2024-03-13 | $76.17 | $76.27 | $76.17 | $76.27 | $76.27 | 2,359 |
| 2024-03-12 | $75.49 | $75.96 | $75.30 | $75.30 | $75.30 | 1,205 |
| 2024-03-11 | $73.96 | $74.92 | $73.96 | $74.92 | $74.92 | 3,004 |
| 2024-03-08 | $73.76 | $73.82 | $73.76 | $73.82 | $73.82 | 878 |
| 2024-03-07 | $72.99 | $72.99 | $72.95 | $72.95 | $72.95 | 696 |
| 2024-03-06 | $72.50 | $73.15 | $72.50 | $73.07 | $73.07 | 785 |
| 2024-03-05 | $71.75 | $71.75 | $71.31 | $71.31 | $71.31 | 1,275 |
| 2024-03-04 | $72.33 | $72.81 | $72.26 | $72.46 | $72.46 | 4,232 |
| 2024-03-01 | $72.56 | $73.25 | $72.56 | $72.87 | $72.87 | 3,900 |
| 2024-02-29 | $71.56 | $72.57 | $71.56 | $72.57 | $72.57 | 1,407 |
| 2024-02-28 | $68.85 | $69.66 | $68.20 | $69.66 | $69.66 | 4,121 |
| 2024-02-27 | $68.89 | $69.50 | $68.85 | $69.50 | $69.50 | 7,970 |
| 2024-02-26 | $68.62 | $68.67 | $68.31 | $68.67 | $68.67 | 3,029 |
| 2024-02-23 | $69.59 | $69.59 | $69.59 | $69.59 | $69.59 | 506 |
| 2024-02-22 | $69.13 | $69.13 | $69.13 | $69.13 | $69.13 | 1,561 |
| 2024-02-21 | $67.92 | $68.49 | $67.92 | $68.49 | $68.49 | 669 |
| 2024-02-20 | $67.79 | $68.20 | $67.79 | $68.20 | $68.20 | 759 |
| 2024-02-16 | $67.27 | $67.47 | $67.27 | $67.47 | $67.47 | 548 |
| 2024-02-15 | $66.89 | $66.89 | $66.87 | $66.87 | $66.87 | 574 |
| 2024-02-14 | $63.85 | $64.57 | $63.85 | $64.23 | $64.23 | 3,111 |
| 2024-02-13 | $64.07 | $64.07 | $63.35 | $63.42 | $63.42 | 2,818 |
| 2024-02-12 | $64.87 | $65.35 | $64.87 | $65.35 | $65.35 | 754 |
| 2024-02-09 | $64.02 | $64.43 | $64.02 | $64.43 | $64.43 | 20,708 |
| 2024-02-08 | $63.20 | $64.05 | $63.20 | $63.60 | $63.60 | 3,552 |
| 2024-02-07 | $62.85 | $63.06 | $62.85 | $63.06 | $63.06 | 469 |
| 2024-02-06 | $63.10 | $63.11 | $63.10 | $63.11 | $63.11 | 726 |
| 2024-02-05 | $62.32 | $63.16 | $61.96 | $63.16 | $63.16 | 1,519 |
| 2024-02-02 | $62.11 | $62.58 | $62.11 | $62.58 | $62.58 | 932 |
| 2024-02-01 | $62.10 | $62.95 | $62.05 | $62.95 | $62.95 | 2,991 |
| 2024-01-31 | $62.60 | $62.60 | $62.12 | $62.46 | $62.46 | 3,219 |
| 2024-01-30 | $62.84 | $63.12 | $62.83 | $62.97 | $62.97 | 1,899 |
| 2024-01-29 | $61.67 | $62.48 | $61.67 | $62.48 | $62.48 | 1,388 |
| 2024-01-26 | $61.61 | $61.89 | $61.61 | $61.89 | $61.89 | 806 |
| 2024-01-25 | $57.81 | $58.05 | $56.30 | $58.05 | $58.05 | 6,728 |
| 2024-01-24 | $57.13 | $57.59 | $56.50 | $57.19 | $57.19 | 2,331 |
| 2024-01-23 | $56.56 | $57.26 | $55.86 | $57.26 | $57.26 | 3,036 |
| 2024-01-22 | $56.73 | $57.44 | $56.35 | $56.67 | $56.67 | 7,423 |
| 2024-01-19 | $56.21 | $56.21 | $55.65 | $56.13 | $56.13 | 21,545 |
| 2024-01-18 | $56.36 | $57.18 | $55.64 | $57.18 | $57.18 | 16,148 |
| 2024-01-17 | $55.41 | $56.41 | $55.00 | $56.41 | $56.41 | 4,896 |
| 2024-01-16 | $57.71 | $57.71 | $57.11 | $57.45 | $57.45 | 6,961 |
| 2024-01-12 | $59.21 | $59.21 | $59.21 | $59.21 | $59.21 | 2,844 |
| 2024-01-11 | $59.16 | $59.16 | $58.73 | $59.08 | $59.08 | 1,017 |
| 2024-01-10 | $60.00 | $60.29 | $60.00 | $60.29 | $60.29 | 6,241 |
| 2024-01-09 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 37 |
| 2024-01-08 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 598 |
| 2024-01-05 | $57.20 | $57.36 | $57.20 | $57.36 | $57.36 | 542 |
| 2024-01-04 | $56.71 | $56.71 | $56.71 | $56.71 | $56.71 | 315 |
| 2024-01-03 | $58.50 | $58.50 | $58.10 | $58.10 | $58.10 | 1,670 |
| 2024-01-02 | $61.15 | $61.15 | $61.15 | $61.15 | $61.15 | 379 |
| 2023-12-29 | $62.00 | $63.43 | $62.00 | $63.43 | $63.43 | 342 |
| 2023-12-28 | $62.36 | $62.46 | $61.74 | $62.46 | $62.46 | 1,493 |
| 2023-12-27 | $62.02 | $62.58 | $62.02 | $62.58 | $62.58 | 5,632 |
| 2023-12-26 | $61.65 | $61.65 | $61.65 | $61.65 | $61.65 | 232 |
| 2023-12-22 | $61.41 | $61.41 | $61.41 | $61.41 | $61.41 | 282 |
| 2023-12-21 | $61.79 | $61.80 | $61.52 | $61.80 | $61.80 | 2,605 |
| 2023-12-20 | $61.60 | $61.60 | $60.35 | $60.35 | $60.35 | 428 |
| 2023-12-19 | $58.38 | $58.38 | $58.38 | $58.38 | $58.38 | 203 |
| 2023-12-18 | $59.47 | $60.10 | $58.38 | $58.38 | $58.38 | 4,333 |
| 2023-12-15 | $60.47 | $60.47 | $60.47 | $60.47 | $60.47 | 2,064 |
| 2023-12-14 | $62.70 | $62.70 | $62.50 | $62.50 | $62.50 | 480 |
| 2023-12-13 | $59.11 | $61.23 | $59.11 | $61.23 | $61.23 | 2,838 |
| 2023-12-12 | $59.50 | $60.00 | $59.00 | $60.00 | $60.00 | 1,695 |
| 2023-12-11 | $58.44 | $58.44 | $58.44 | $58.44 | $58.44 | 1,168 |
| 2023-12-08 | $58.33 | $58.44 | $58.27 | $58.44 | $58.44 | 2,654 |
| 2023-12-07 | $56.29 | $57.30 | $56.29 | $57.30 | $57.30 | 2,914 |
| 2023-12-06 | $56.01 | $56.69 | $56.01 | $56.25 | $56.25 | 2,499 |
| 2023-12-05 | $55.79 | $56.01 | $55.21 | $56.01 | $56.01 | 2,191 |
| 2023-12-04 | $55.52 | $55.94 | $54.71 | $55.52 | $55.52 | 2,901 |
| 2023-12-01 | $54.09 | $55.10 | $54.09 | $55.10 | $55.10 | 766 |
| 2023-11-30 | $55.72 | $55.93 | $54.72 | $54.72 | $54.72 | 3,917 |
| 2023-11-29 | $56.42 | $56.42 | $56.42 | $56.42 | $56.42 | 420 |
| 2023-11-28 | $55.28 | $55.28 | $54.83 | $54.83 | $54.83 | 924 |
| 2023-11-27 | $55.99 | $56.34 | $55.96 | $55.96 | $55.96 | 3,731 |
| 2023-11-24 | $55.81 | $56.30 | $55.81 | $56.30 | $56.30 | 345 |
| 2023-11-22 | $55.98 | $55.98 | $55.98 | $55.98 | $55.98 | 223 |
| 2023-11-21 | $55.64 | $55.64 | $55.64 | $55.64 | $55.64 | 1,631 |
| 2023-11-20 | $55.92 | $56.36 | $55.92 | $56.36 | $56.36 | 1,456 |
| 2023-11-17 | $52.19 | $55.25 | $52.19 | $55.25 | $55.25 | 1,573 |
| 2023-11-16 | $54.01 | $54.01 | $54.01 | $54.01 | $54.01 | 1,532 |
| 2023-11-15 | $56.87 | $56.87 | $56.41 | $56.41 | $56.41 | 412 |
| 2023-11-14 | $55.86 | $56.42 | $55.37 | $55.37 | $55.37 | 3,286 |
| 2023-11-13 | $52.33 | $53.60 | $52.33 | $53.60 | $53.60 | 5,966 |
| 2023-11-10 | $52.75 | $52.75 | $52.61 | $52.61 | $52.61 | 871 |
| 2023-11-09 | $54.90 | $54.90 | $54.60 | $54.61 | $54.61 | 935 |
| 2023-11-08 | $55.10 | $55.18 | $54.81 | $55.18 | $55.18 | 6,782 |
| 2023-11-07 | $53.53 | $53.53 | $52.92 | $52.92 | $52.92 | 10,936 |
| 2023-11-06 | $54.29 | $54.30 | $53.86 | $53.86 | $53.86 | 2,882 |
| 2023-11-03 | $55.49 | $55.49 | $54.20 | $54.20 | $54.20 | 5,060 |
| 2023-11-02 | $54.64 | $54.64 | $54.26 | $54.26 | $54.26 | 1,542 |
| 2023-11-01 | $53.11 | $53.11 | $52.00 | $52.00 | $52.00 | 1,355 |
| 2023-10-31 | $51.78 | $51.78 | $51.37 | $51.37 | $51.37 | 1,571 |
| 2023-10-30 | $51.52 | $52.20 | $51.52 | $51.65 | $51.65 | 3,363 |
| 2023-10-27 | $50.97 | $51.09 | $50.79 | $50.79 | $50.79 | 3,788 |
| 2023-10-26 | $54.27 | $54.43 | $54.27 | $54.43 | $54.43 | 1,416 |
| 2023-10-25 | $56.37 | $56.68 | $55.63 | $55.63 | $55.63 | 1,638 |
| 2023-10-24 | $56.48 | $57.79 | $56.48 | $56.89 | $56.89 | 9,414 |
| 2023-10-23 | $55.68 | $55.74 | $55.68 | $55.74 | $55.74 | 1,013 |
| 2023-10-20 | $55.69 | $56.69 | $55.42 | $55.42 | $55.42 | 1,839 |
| 2023-10-19 | $57.94 | $58.13 | $57.94 | $58.13 | $58.13 | 754 |
| 2023-10-18 | $56.04 | $57.38 | $56.04 | $57.26 | $57.26 | 1,411 |
| 2023-10-17 | $56.44 | $56.55 | $56.44 | $56.55 | $56.55 | 711 |
| 2023-10-16 | $56.51 | $56.53 | $55.52 | $55.52 | $55.52 | 1,669 |
| 2023-10-13 | $56.24 | $56.47 | $55.63 | $56.47 | $56.47 | 2,524 |
| 2023-10-12 | $56.20 | $56.32 | $55.77 | $56.32 | $56.32 | 1,944 |
| 2023-10-11 | $57.96 | $58.11 | $57.96 | $58.11 | $58.11 | 595 |
| 2023-10-10 | $59.19 | $59.99 | $56.00 | $59.99 | $59.99 | 7,882 |
| 2023-10-09 | $57.81 | $58.44 | $57.20 | $57.55 | $57.55 | 1,839 |
| 2023-10-06 | $59.31 | $60.14 | $59.31 | $60.14 | $60.14 | 9,764 |
| 2023-10-05 | $57.73 | $59.74 | $57.73 | $59.72 | $59.72 | 10,980 |
| 2023-10-04 | $57.97 | $58.35 | $57.11 | $57.84 | $57.84 | 5,783 |
| 2023-10-03 | $56.99 | $57.80 | $56.12 | $57.80 | $57.80 | 1,816 |
| 2023-10-02 | $57.64 | $57.85 | $57.48 | $57.85 | $57.85 | 4,051 |
| 2023-09-29 | $58.25 | $58.95 | $57.88 | $58.95 | $58.95 | 1,254 |
| 2023-09-28 | $56.85 | $58.54 | $56.85 | $58.44 | $58.44 | 1,805 |
| 2023-09-27 | $55.83 | $55.83 | $55.83 | $55.83 | $55.83 | 2,412 |
| 2023-09-26 | $58.09 | $58.09 | $56.92 | $56.92 | $56.92 | 4,630 |
| 2023-09-25 | $59.34 | $60.46 | $59.34 | $60.46 | $60.46 | 4,620 |
| 2023-09-22 | $61.69 | $61.83 | $60.64 | $61.83 | $61.83 | 8,464 |
| 2023-09-21 | $60.30 | $61.29 | $60.30 | $61.29 | $61.29 | 882 |
| 2023-09-20 | $62.02 | $64.12 | $62.02 | $64.12 | $64.12 | 1,375 |
| 2023-09-19 | $60.96 | $62.39 | $60.96 | $62.39 | $62.39 | 4,936 |
| 2023-09-18 | $62.03 | $62.57 | $61.34 | $62.57 | $62.57 | 4,096 |
| 2023-09-15 | $64.04 | $64.84 | $63.63 | $64.84 | $64.84 | 4,432 |
| 2023-09-14 | $63.96 | $63.96 | $63.96 | $63.96 | $63.96 | 581 |
| 2023-09-13 | $62.73 | $62.73 | $62.73 | $62.73 | $62.73 | 256 |
| 2023-09-12 | $62.58 | $62.58 | $62.58 | $62.58 | $62.58 | 2,047 |
| 2023-09-11 | $63.60 | $64.37 | $63.10 | $63.10 | $63.10 | 8,129 |
| 2023-09-08 | $63.22 | $64.15 | $63.22 | $64.15 | $64.15 | 1,466 |
| 2023-09-07 | $63.07 | $64.13 | $62.23 | $64.13 | $64.13 | 1,915 |
| 2023-09-06 | $63.73 | $65.04 | $62.31 | $65.04 | $65.04 | 5,339 |
| 2023-09-05 | $67.26 | $67.26 | $67.26 | $67.26 | $67.26 | 296 |
| 2023-09-01 | $67.73 | $67.73 | $67.73 | $67.73 | $67.73 | 198 |
| 2023-08-31 | $67.73 | $67.73 | $67.73 | $67.73 | $67.73 | 571 |
| 2023-08-30 | $68.80 | $68.80 | $68.80 | $68.80 | $68.80 | 189 |
| 2023-08-29 | $69.19 | $69.19 | $69.19 | $69.19 | $69.19 | 66 |
| 2023-08-28 | $69.19 | $69.19 | $69.19 | $69.19 | $69.19 | 2,038 |
| 2023-08-25 | $67.85 | $68.34 | $67.85 | $68.34 | $68.34 | 3,310 |
| 2023-08-24 | $68.72 | $68.72 | $68.72 | $68.72 | $68.72 | 371 |
| 2023-08-23 | $66.09 | $66.09 | $66.09 | $66.09 | $66.09 | 163 |
| 2023-08-22 | $66.85 | $66.85 | $66.09 | $66.09 | $66.09 | 356 |
| 2023-08-21 | $67.67 | $67.67 | $67.67 | $67.67 | $67.67 | 207 |
| 2023-08-18 | $67.99 | $67.99 | $67.99 | $67.99 | $67.99 | 27 |
| 2023-08-17 | $69.72 | $69.72 | $67.99 | $67.99 | $67.99 | 10,983 |
| 2023-08-16 | $70.25 | $70.25 | $70.25 | $70.25 | $70.25 | 555 |
| 2023-08-15 | $70.99 | $71.00 | $70.99 | $71.00 | $71.00 | 2,218 |
| 2023-08-14 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 1,380 |
| 2023-08-11 | $69.82 | $69.82 | $69.61 | $69.61 | $69.61 | 1,308 |
| 2023-08-10 | $71.09 | $71.09 | $70.35 | $70.35 | $70.35 | 906 |
| 2023-08-09 | $68.20 | $68.21 | $68.20 | $68.21 | $68.21 | 444 |
| 2023-08-08 | $67.08 | $67.94 | $67.08 | $67.94 | $67.94 | 3,531 |
| 2023-08-07 | $68.05 | $68.53 | $68.05 | $68.53 | $68.53 | 2,004 |
| 2023-08-04 | $68.73 | $68.89 | $68.49 | $68.49 | $68.49 | 1,796 |
| 2023-08-03 | $68.56 | $68.56 | $67.59 | $67.59 | $67.59 | 507 |
| 2023-08-02 | $68.48 | $68.48 | $68.48 | $68.48 | $68.48 | 0 |
| 2023-08-01 | $68.48 | $68.48 | $68.48 | $68.48 | $68.48 | 6 |
| 2023-07-31 | $68.48 | $68.48 | $68.48 | $68.48 | $68.48 | 6 |
| 2023-07-28 | $68.48 | $68.48 | $68.48 | $68.48 | $68.48 | 64 |
| 2023-07-27 | $68.48 | $68.48 | $68.48 | $68.48 | $68.48 | 15 |
| 2023-07-26 | $68.48 | $68.48 | $68.48 | $68.48 | $68.48 | 0 |
| 2023-07-25 | $68.48 | $68.48 | $68.48 | $68.48 | $68.48 | 66 |
| 2023-07-24 | $68.48 | $68.48 | $68.48 | $68.48 | $68.48 | 282 |
| 2023-07-21 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2023-07-20 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 3 |
| 2023-07-19 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2023-07-18 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 24 |
| 2023-07-17 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 14 |
| 2023-07-14 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 296 |
| 2023-07-13 | $72.08 | $72.08 | $72.08 | $72.08 | $72.08 | 134 |
| 2023-07-12 | $72.08 | $72.08 | $72.08 | $72.08 | $72.08 | 0 |
| 2023-07-11 | $72.08 | $72.08 | $72.08 | $72.08 | $72.08 | 1,616 |
| 2023-07-10 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 73 |
| 2023-07-07 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 7 |
| 2023-07-06 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2023-07-05 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2023-07-03 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 25 |
| 2023-06-30 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 41 |
| 2023-06-29 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 59 |
| 2023-06-28 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 63 |
| 2023-06-27 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 142 |
| 2023-06-26 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 13 |
| 2023-06-23 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2023-06-22 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 4 |
| 2023-06-21 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 1 |
| 2023-06-20 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 41 |
| 2023-06-16 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 65 |
| 2023-06-15 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 7 |
| 2023-06-14 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 4 |
| 2023-06-13 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 10 |
| 2023-06-12 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 9 |
| 2023-06-09 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 440 |
| 2023-06-08 | $68.47 | $68.47 | $68.47 | $68.47 | $68.47 | 119 |
| 2023-06-07 | $68.47 | $68.47 | $68.47 | $68.47 | $68.47 | 0 |
| 2023-06-06 | $68.47 | $68.47 | $68.47 | $68.47 | $68.47 | 83 |
| 2023-06-05 | $68.47 | $68.47 | $68.47 | $68.47 | $68.47 | 43 |
| 2023-06-02 | $68.47 | $68.47 | $68.47 | $68.47 | $68.47 | 1,360 |
| 2023-06-01 | $69.60 | $69.60 | $69.60 | $69.60 | $69.60 | 8 |
| 2023-05-31 | $69.60 | $69.60 | $69.60 | $69.60 | $69.60 | 0 |
| 2023-05-30 | $69.60 | $69.60 | $69.60 | $69.60 | $69.60 | 4 |
| 2023-05-26 | $69.60 | $69.60 | $69.60 | $69.60 | $69.60 | 177 |
| 2023-05-25 | $70.65 | $70.65 | $70.65 | $70.65 | $70.65 | 62 |
| 2023-05-24 | $70.65 | $70.65 | $70.65 | $70.65 | $70.65 | 38 |
| 2023-05-23 | $70.65 | $70.65 | $70.65 | $70.65 | $70.65 | 10 |
| 2023-05-22 | $70.65 | $70.65 | $70.65 | $70.65 | $70.65 | 10 |
| 2023-05-19 | $70.65 | $70.65 | $70.65 | $70.65 | $69.47 | 12 |
| 2023-05-18 | $70.65 | $70.65 | $70.65 | $70.65 | $69.47 | 0 |
| 2023-05-17 | $70.82 | $70.82 | $70.65 | $70.65 | $69.47 | 1,857 |
| 2023-05-16 | $71.15 | $71.15 | $71.15 | $71.15 | $69.97 | 119 |
| 2023-05-15 | $71.15 | $71.15 | $71.15 | $71.15 | $69.97 | 3 |
| 2023-05-12 | $71.15 | $71.15 | $71.15 | $71.15 | $69.97 | 43 |
| 2023-05-11 | $71.15 | $71.15 | $71.15 | $71.15 | $69.97 | 31 |
| 2023-05-10 | $71.15 | $71.15 | $71.15 | $71.15 | $69.97 | 720 |
| 2023-05-09 | $78.29 | $78.29 | $78.29 | $78.29 | $76.99 | 0 |
| 2023-05-08 | $78.29 | $78.29 | $78.29 | $78.29 | $76.99 | 13 |
| 2023-05-05 | $78.29 | $78.29 | $78.29 | $78.29 | $78.29 | 4 |
| 2023-05-04 | $78.29 | $78.29 | $78.29 | $78.29 | $78.29 | 4 |
| 2023-05-03 | $78.29 | $78.29 | $78.29 | $78.29 | $78.29 | 925 |
| 2023-05-02 | $75.61 | $75.61 | $75.61 | $75.61 | $75.61 | 503 |
| 2023-05-01 | $75.94 | $75.94 | $75.94 | $75.94 | $75.94 | 162 |
| 2023-04-28 | $74.91 | $74.91 | $74.91 | $74.91 | $74.91 | 80 |
| 2023-04-27 | $74.91 | $74.91 | $74.91 | $74.91 | $74.91 | 0 |
| 2023-04-26 | $74.91 | $74.91 | $74.91 | $74.91 | $74.91 | 60 |
| 2023-04-25 | $74.91 | $74.91 | $74.91 | $74.91 | $74.91 | 212 |
| 2023-04-24 | $75.75 | $75.75 | $75.75 | $75.75 | $75.75 | 201 |
| 2023-04-21 | $73.50 | $73.50 | $73.50 | $73.50 | $73.50 | 10 |
| 2023-04-20 | $73.51 | $73.51 | $73.50 | $73.50 | $73.50 | 259 |
| 2023-04-19 | $72.08 | $72.08 | $72.08 | $72.08 | $72.08 | 68 |
| 2023-04-18 | $72.08 | $72.08 | $72.08 | $72.08 | $72.08 | 42 |
| 2023-04-17 | $72.08 | $72.08 | $72.08 | $72.08 | $72.08 | 61 |
| 2023-04-14 | $72.08 | $72.08 | $72.08 | $72.08 | $72.08 | 5 |
| 2023-04-13 | $72.08 | $72.08 | $72.08 | $72.08 | $72.08 | 46 |
| 2023-04-12 | $72.08 | $72.08 | $72.08 | $72.08 | $72.08 | 1 |
| 2023-04-11 | $72.08 | $72.08 | $72.08 | $72.08 | $72.08 | 83 |
| 2023-04-10 | $72.08 | $72.08 | $72.08 | $72.08 | $72.08 | 65 |
| 2023-04-06 | $72.08 | $72.08 | $72.08 | $72.08 | $72.08 | 23 |
| 2023-04-05 | $69.55 | $72.08 | $69.55 | $72.08 | $72.08 | 336 |
| 2023-04-04 | $71.17 | $71.17 | $71.17 | $71.17 | $71.17 | 37 |
| 2023-04-03 | $71.17 | $71.17 | $71.17 | $71.17 | $71.17 | 427 |
| 2023-03-31 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2023-03-30 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 60 |
| 2023-03-29 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2023-03-28 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 1 |
| 2023-03-27 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 203 |
| 2023-03-24 | $65.54 | $65.54 | $65.54 | $65.54 | $65.54 | 57 |
| 2023-03-23 | $65.54 | $65.54 | $65.54 | $65.54 | $65.54 | 0 |
| 2023-03-22 | $65.54 | $65.54 | $65.54 | $65.54 | $65.54 | 0 |
| 2023-03-21 | $65.54 | $65.54 | $65.54 | $65.54 | $65.54 | 0 |
| 2023-03-20 | $65.54 | $65.54 | $65.54 | $65.54 | $65.54 | 103 |
| 2023-03-17 | $65.54 | $65.54 | $65.54 | $65.54 | $65.54 | 311 |
| 2023-03-16 | $63.20 | $63.20 | $63.20 | $63.20 | $63.20 | 15 |
| 2023-03-15 | $64.23 | $64.23 | $63.20 | $63.20 | $63.20 | 340 |
| 2023-03-14 | $67.28 | $67.28 | $67.28 | $67.28 | $67.28 | 0 |
| 2023-03-13 | $67.28 | $67.28 | $67.28 | $67.28 | $67.28 | 8 |
| 2023-03-10 | $67.28 | $67.28 | $67.28 | $67.28 | $67.28 | 14 |
| 2023-03-09 | $67.28 | $67.28 | $67.28 | $67.28 | $67.28 | 0 |
| 2023-03-08 | $67.28 | $67.28 | $67.28 | $67.28 | $67.28 | 7 |
| 2023-03-07 | $67.28 | $67.28 | $67.28 | $67.28 | $67.28 | 0 |
| 2023-03-06 | $67.28 | $67.28 | $67.28 | $67.28 | $67.28 | 70 |
| 2023-03-03 | $67.28 | $67.28 | $67.28 | $67.28 | $67.28 | 210 |
| 2023-03-02 | $62.70 | $62.70 | $62.70 | $62.70 | $62.70 | 29 |
| 2023-03-01 | $62.70 | $62.70 | $62.70 | $62.70 | $62.70 | 16 |
| 2023-02-28 | $62.70 | $62.70 | $62.70 | $62.70 | $62.70 | 3 |
| 2023-02-27 | $62.70 | $62.70 | $62.70 | $62.70 | $62.70 | 0 |
| 2023-02-24 | $62.70 | $62.70 | $62.70 | $62.70 | $62.70 | 164 |
| 2023-02-23 | $63.70 | $63.70 | $63.70 | $63.70 | $63.70 | 4 |
| 2023-02-22 | $63.70 | $63.70 | $63.70 | $63.70 | $63.70 | 37 |
| 2023-02-21 | $63.70 | $63.70 | $63.70 | $63.70 | $63.70 | 65 |
| 2023-02-17 | $63.70 | $63.70 | $63.70 | $63.70 | $63.70 | 10 |
| 2023-02-16 | $63.70 | $63.70 | $63.70 | $63.70 | $63.70 | 25 |
| 2023-02-15 | $63.70 | $63.70 | $63.70 | $63.70 | $63.70 | 152 |
| 2023-02-14 | $63.71 | $63.71 | $63.71 | $63.71 | $63.71 | 0 |
| 2023-02-13 | $63.71 | $63.71 | $63.71 | $63.71 | $63.71 | 0 |
| 2023-02-10 | $63.71 | $63.71 | $63.71 | $63.71 | $63.71 | 3 |
| 2023-02-09 | $63.71 | $63.71 | $63.71 | $63.71 | $63.71 | 0 |
| 2023-02-08 | $63.71 | $63.71 | $63.71 | $63.71 | $63.71 | 15 |
| 2023-02-07 | $63.71 | $63.71 | $63.71 | $63.71 | $63.71 | 100 |
| 2023-02-06 | $63.71 | $63.71 | $63.71 | $63.71 | $63.71 | 44 |
| 2023-02-03 | $63.71 | $63.71 | $63.71 | $63.71 | $63.71 | 0 |
| 2023-02-02 | $63.71 | $63.71 | $63.71 | $63.71 | $63.71 | 0 |
| 2023-02-01 | $63.71 | $63.71 | $63.71 | $63.71 | $63.71 | 0 |
| 2023-01-31 | $63.71 | $63.71 | $63.71 | $63.71 | $63.71 | 1,172 |
| 2023-01-30 | $63.71 | $63.71 | $63.71 | $63.71 | $63.71 | 816 |
| 2023-01-27 | $62.98 | $62.98 | $62.98 | $62.98 | $62.98 | 20 |
| 2023-01-26 | $62.98 | $62.98 | $62.98 | $62.98 | $62.98 | 4 |
| 2023-01-25 | $62.98 | $62.98 | $62.98 | $62.98 | $62.98 | 100 |
| 2023-01-24 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 50 |
| 2023-01-23 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 8 |
| 2023-01-20 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 18 |
| 2023-01-19 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 0 |
| 2023-01-18 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 34 |
| 2023-01-17 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 34 |
| 2023-01-13 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 0 |
| 2023-01-12 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 0 |
| 2023-01-11 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 20 |
| 2023-01-10 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 32 |
| 2023-01-09 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 0 |
| 2023-01-06 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 0 |
| 2023-01-05 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 1 |
| 2023-01-04 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 0 |
| 2023-01-03 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 4 |
| 2022-12-30 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 52 |
| 2022-12-29 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 0 |
| 2022-12-28 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 80 |
| 2022-12-27 | $52.24 | $52.56 | $52.06 | $52.56 | $52.56 | 1,197 |
| 2022-12-23 | $51.53 | $51.53 | $51.53 | $51.53 | $51.53 | 37 |
| 2022-12-22 | $51.53 | $51.53 | $51.53 | $51.53 | $51.53 | 0 |
| 2022-12-21 | $54.10 | $54.10 | $51.53 | $51.53 | $51.53 | 980 |
| 2022-12-20 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 32 |
| 2022-12-19 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 178 |
| 2022-12-16 | $54.05 | $54.05 | $54.05 | $54.05 | $54.05 | 620 |
| 2022-12-15 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 2,000 |
| 2022-12-14 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 42 |
| 2022-12-13 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 59 |
| 2022-12-12 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 5 |
| 2022-12-09 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 3,745 |
| 2022-12-08 | $51.15 | $53.40 | $51.15 | $53.40 | $53.40 | 7,970 |
| 2022-12-07 | $51.81 | $51.81 | $51.81 | $51.81 | $51.81 | 10 |
| 2022-12-06 | $51.81 | $51.81 | $51.81 | $51.81 | $51.81 | 3 |
| 2022-12-05 | $51.81 | $51.81 | $51.81 | $51.81 | $51.81 | 601 |
| 2022-12-02 | $51.91 | $51.91 | $50.33 | $51.81 | $51.81 | 2,220 |
| 2022-12-01 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 35 |
| 2022-11-30 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-11-29 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-11-28 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 2 |
| 2022-11-25 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-11-23 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 4 |
| 2022-11-22 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 36 |
| 2022-11-21 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 1 |
| 2022-11-18 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-11-17 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 1 |
| 2022-11-16 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-11-15 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 15 |
| 2022-11-14 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-11-11 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 4 |
| 2022-11-10 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 2,120 |
| 2022-11-09 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 0 |
| 2022-11-08 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 4 |
| 2022-11-07 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 2,332 |
| 2022-11-04 | $49.30 | $49.30 | $49.30 | $49.30 | $49.30 | 84 |
| 2022-11-03 | $49.30 | $49.30 | $49.30 | $49.30 | $49.30 | 89 |
| 2022-11-02 | $49.30 | $49.30 | $49.30 | $49.30 | $49.30 | 53 |
| 2022-11-01 | $49.30 | $49.30 | $49.30 | $49.30 | $49.30 | 7 |
| 2022-10-31 | $49.30 | $49.30 | $49.30 | $49.30 | $49.30 | 43 |
| 2022-10-28 | $49.30 | $49.30 | $49.30 | $49.30 | $49.30 | 7 |
| 2022-10-27 | $49.30 | $49.30 | $49.30 | $49.30 | $49.30 | 15 |
| 2022-10-26 | $49.30 | $49.30 | $49.30 | $49.30 | $49.30 | 2 |
| 2022-10-25 | $49.30 | $49.30 | $49.30 | $49.30 | $49.30 | 122 |
| 2022-10-24 | $45.45 | $45.45 | $45.45 | $45.45 | $45.45 | 142 |
| 2022-10-21 | $45.45 | $45.45 | $45.45 | $45.45 | $45.45 | 0 |
| 2022-10-20 | $45.45 | $45.45 | $45.45 | $45.45 | $45.45 | 0 |
| 2022-10-19 | $45.45 | $45.45 | $45.45 | $45.45 | $45.45 | 132 |
| 2022-10-18 | $45.45 | $45.45 | $45.45 | $45.45 | $45.45 | 106 |
| 2022-10-17 | $45.45 | $45.45 | $45.45 | $45.45 | $45.45 | 34 |
| 2022-10-14 | $45.45 | $45.45 | $45.45 | $45.45 | $45.45 | 28 |
| 2022-10-13 | $45.45 | $45.45 | $45.45 | $45.45 | $45.45 | 1,656 |
| 2022-10-12 | $45.80 | $45.80 | $45.80 | $45.80 | $45.80 | 407 |
| 2022-10-11 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 43 |
| 2022-10-10 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 83 |
| 2022-10-07 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 0 |
| 2022-10-06 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 1,250 |
| 2022-10-05 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 5 |
| 2022-10-04 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 44 |
| 2022-10-03 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 126 |
| 2022-09-30 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 40 |
| 2022-09-29 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 0 |
| 2022-09-28 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 83 |
| 2022-09-27 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 0 |
| 2022-09-26 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 30 |
| 2022-09-23 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 61 |
| 2022-09-22 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 108 |
| 2022-09-21 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 34 |
| 2022-09-20 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 10 |
| 2022-09-19 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 86 |
| 2022-09-16 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 0 |
| 2022-09-15 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 80 |
| 2022-09-14 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 0 |
| 2022-09-13 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 54 |
| 2022-09-12 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 44 |
| 2022-09-09 | $45.02 | $45.02 | $44.96 | $44.96 | $44.96 | 730 |
| 2022-09-08 | $44.60 | $44.60 | $43.93 | $43.93 | $43.93 | 299 |
| 2022-09-07 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 89 |
| 2022-09-06 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 58 |
| 2022-09-02 | $45.49 | $45.99 | $45.49 | $45.99 | $45.99 | 1,744 |
| 2022-09-01 | $43.19 | $43.19 | $43.19 | $43.19 | $43.19 | 521 |
| 2022-08-31 | $45.73 | $45.73 | $45.73 | $45.73 | $45.73 | 589 |
| 2022-08-30 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 306 |
| 2022-08-29 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 78 |
| 2022-08-26 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 104 |
| 2022-08-25 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 167 |
| 2022-08-24 | $49.18 | $49.18 | $49.18 | $49.18 | $49.18 | 195 |
| 2022-08-23 | $49.60 | $49.60 | $49.60 | $49.60 | $49.60 | 110 |
| 2022-08-22 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 1 |
| 2022-08-19 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 41 |
| 2022-08-18 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 27 |
| 2022-08-17 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 14 |
| 2022-08-16 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 14 |
| 2022-08-15 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 1 |
| 2022-08-12 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 64 |
| 2022-08-11 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 2 |
| 2022-08-10 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 44 |
| 2022-08-09 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 12 |
| 2022-08-08 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 138 |
| 2022-08-05 | $52.50 | $52.50 | $52.50 | $52.50 | $52.50 | 38 |
| 2022-08-04 | $52.50 | $52.50 | $52.50 | $52.50 | $52.50 | 100 |
| 2022-08-03 | $52.32 | $52.32 | $52.32 | $52.32 | $52.32 | 63 |
| 2022-08-02 | $52.32 | $52.32 | $52.32 | $52.32 | $52.32 | 0 |
| 2022-08-01 | $52.44 | $52.44 | $52.32 | $52.32 | $52.32 | 214 |
| 2022-07-29 | $49.62 | $49.62 | $49.62 | $49.62 | $49.62 | 8,285 |
| 2022-07-28 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 0 |
| 2022-07-27 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 147 |
| 2022-07-26 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 111 |
| 2022-07-25 | $42.33 | $42.33 | $42.33 | $42.33 | $42.33 | 118 |
| 2022-07-22 | $42.33 | $42.33 | $42.33 | $42.33 | $42.33 | 0 |
| 2022-07-21 | $42.33 | $42.33 | $42.33 | $42.33 | $42.33 | 19 |
| 2022-07-20 | $42.33 | $42.33 | $42.33 | $42.33 | $42.33 | 8 |
| 2022-07-19 | $42.33 | $42.33 | $42.33 | $42.33 | $42.33 | 122 |
| 2022-07-18 | $42.33 | $42.33 | $42.33 | $42.33 | $42.33 | 113 |
| 2022-07-15 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 39 |
| 2022-07-14 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2022-07-13 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2022-07-12 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 11 |
| 2022-07-11 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2022-07-08 | $43.51 | $44.15 | $43.51 | $44.15 | $44.15 | 1,363 |
| 2022-07-07 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 0 |
| 2022-07-06 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 147 |
| 2022-07-05 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 50 |
| 2022-07-01 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 2,677 |
| 2022-06-30 | $43.00 | $44.50 | $43.00 | $44.50 | $44.50 | 6,537 |
| 2022-06-29 | $40.67 | $40.67 | $40.67 | $40.67 | $40.67 | 137 |
| 2022-06-28 | $41.89 | $45.52 | $41.89 | $45.50 | $45.50 | 1,843 |
| 2022-06-27 | $44.27 | $44.27 | $44.27 | $44.27 | $44.27 | 112 |
| 2022-06-24 | $43.69 | $43.69 | $43.69 | $43.69 | $43.69 | 1,255 |
| 2022-06-23 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 362 |
| 2022-06-22 | $40.59 | $40.59 | $40.59 | $40.59 | $40.59 | 203 |
| 2022-06-21 | $39.18 | $39.18 | $39.18 | $39.18 | $39.18 | 78 |
| 2022-06-17 | $39.18 | $39.18 | $39.18 | $39.18 | $39.18 | 113 |
| 2022-06-16 | $39.18 | $39.18 | $39.18 | $39.18 | $39.18 | 66 |
| 2022-06-15 | $39.18 | $39.18 | $39.18 | $39.18 | $39.18 | 164 |
| 2022-06-14 | $50.86 | $50.86 | $50.86 | $50.86 | $50.86 | 5 |
| 2022-06-13 | $50.86 | $50.86 | $50.86 | $50.86 | $50.86 | 42 |
| 2022-06-10 | $50.86 | $50.86 | $50.86 | $50.86 | $50.86 | 1 |
| 2022-06-09 | $50.86 | $50.86 | $50.86 | $50.86 | $50.86 | 0 |
| 2022-06-08 | $50.86 | $50.86 | $50.86 | $50.86 | $50.86 | 163 |
| 2022-06-07 | $48.60 | $48.60 | $48.60 | $48.60 | $48.60 | 12 |
| 2022-06-06 | $48.60 | $48.60 | $48.60 | $48.60 | $48.60 | 109 |
| 2022-06-03 | $48.60 | $48.60 | $48.60 | $48.60 | $48.60 | 38 |
| 2022-06-02 | $48.60 | $48.60 | $48.60 | $48.60 | $48.60 | 15 |
| 2022-06-01 | $48.60 | $48.60 | $48.60 | $48.60 | $48.60 | 78 |
| 2022-05-31 | $48.60 | $48.60 | $48.60 | $48.60 | $48.60 | 2,976 |
| 2022-05-27 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 81 |
| 2022-05-26 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 0 |
| 2022-05-25 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 676 |
| 2022-05-24 | $45.71 | $45.71 | $45.71 | $45.71 | $45.71 | 251 |
| 2022-05-23 | $46.94 | $46.94 | $46.94 | $46.94 | $46.94 | 111 |
| 2022-05-20 | $43.35 | $43.35 | $43.35 | $43.35 | $42.74 | 204 |
| 2022-05-19 | $42.55 | $42.55 | $42.55 | $42.55 | $41.96 | 5 |
| 2022-05-18 | $42.55 | $42.55 | $42.55 | $42.55 | $41.96 | 155 |
| 2022-05-17 | $42.55 | $42.55 | $42.55 | $42.55 | $41.96 | 39 |
| 2022-05-16 | $42.55 | $42.55 | $42.55 | $42.55 | $41.96 | 154 |
| 2022-05-13 | $42.55 | $42.55 | $42.55 | $42.55 | $41.96 | 104 |
| 2022-05-12 | $42.55 | $42.55 | $42.55 | $42.55 | $41.96 | 136 |
| 2022-05-11 | $42.55 | $42.55 | $42.55 | $42.55 | $41.96 | 1 |
| 2022-05-10 | $42.55 | $42.55 | $42.55 | $42.55 | $41.96 | 67 |
| 2022-05-09 | $42.55 | $42.55 | $42.55 | $42.55 | $41.96 | 357 |
| 2022-05-06 | $46.80 | $46.80 | $46.80 | $46.80 | $46.15 | 50 |
| 2022-05-05 | $46.80 | $46.80 | $46.80 | $46.80 | $46.15 | 100 |
| 2022-05-04 | $51.55 | $51.55 | $51.55 | $51.55 | $50.83 | 0 |
| 2022-05-03 | $51.55 | $51.55 | $51.55 | $51.55 | $50.83 | 38 |
| 2022-05-02 | $51.55 | $51.55 | $51.55 | $51.55 | $50.83 | 34 |
| 2022-04-29 | $51.55 | $51.55 | $51.55 | $51.55 | $50.83 | 20 |
| 2022-04-28 | $51.55 | $51.55 | $51.55 | $51.55 | $50.83 | 54 |
| 2022-04-27 | $51.55 | $51.55 | $51.55 | $51.55 | $50.83 | 0 |
| 2022-04-26 | $51.55 | $51.55 | $51.55 | $51.55 | $50.83 | 4 |
| 2022-04-25 | $51.55 | $51.55 | $51.55 | $51.55 | $50.83 | 4 |
| 2022-04-22 | $51.55 | $51.55 | $51.55 | $51.55 | $50.83 | 7 |
| 2022-04-21 | $51.55 | $51.55 | $51.55 | $51.55 | $50.83 | 2,565 |
| 2022-04-20 | $54.88 | $54.88 | $54.88 | $54.88 | $54.11 | 400 |
| 2022-04-19 | $54.88 | $54.88 | $54.88 | $54.88 | $54.11 | 0 |
| 2022-04-18 | $54.88 | $54.88 | $54.88 | $54.88 | $54.11 | 400 |
| 2022-04-14 | $54.35 | $54.35 | $54.35 | $54.35 | $53.59 | 0 |
| 2022-04-13 | $54.35 | $54.35 | $54.35 | $54.35 | $53.59 | 65 |
| 2022-04-12 | $54.35 | $54.35 | $54.35 | $54.35 | $53.59 | 0 |
| 2022-04-11 | $54.35 | $54.35 | $54.35 | $54.35 | $53.59 | 14 |
| 2022-04-08 | $54.35 | $54.35 | $54.35 | $54.35 | $53.59 | 47 |
| 2022-04-07 | $54.35 | $54.35 | $54.35 | $54.35 | $53.59 | 488 |
| 2022-04-06 | $55.59 | $55.59 | $55.59 | $55.59 | $54.81 | 141 |
| 2022-04-05 | $55.59 | $55.59 | $55.59 | $55.59 | $54.81 | 24 |
| 2022-04-04 | $55.59 | $55.59 | $55.59 | $55.59 | $54.81 | 20 |
| 2022-04-01 | $55.59 | $55.59 | $55.59 | $55.59 | $54.81 | 4 |
| 2022-03-31 | $55.59 | $55.59 | $55.59 | $55.59 | $54.81 | 29 |
| 2022-03-30 | $55.59 | $55.59 | $55.59 | $55.59 | $54.81 | 0 |
| 2022-03-29 | $55.59 | $55.59 | $55.59 | $55.59 | $54.81 | 6 |
| 2022-03-28 | $55.59 | $55.59 | $55.59 | $55.59 | $54.81 | 54 |
| 2022-03-25 | $55.59 | $55.59 | $55.59 | $55.59 | $54.81 | 38 |
| 2022-03-24 | $55.59 | $55.59 | $55.59 | $55.59 | $54.81 | 2 |
| 2022-03-23 | $55.59 | $55.59 | $55.59 | $55.59 | $54.81 | 0 |
| 2022-03-22 | $57.15 | $57.15 | $55.59 | $55.59 | $54.81 | 4 |
| 2022-03-21 | $55.59 | $55.59 | $55.59 | $55.59 | $54.81 | 0 |
| 2022-03-18 | $55.59 | $55.59 | $55.59 | $55.59 | $54.81 | 4 |
| 2022-03-17 | $55.59 | $55.59 | $55.59 | $55.59 | $54.81 | 175 |
| 2022-03-16 | $47.60 | $47.60 | $47.60 | $47.60 | $46.93 | 36 |
| 2022-03-15 | $47.60 | $47.60 | $47.60 | $47.60 | $46.93 | 261 |
| 2022-03-14 | $54.91 | $54.91 | $54.91 | $54.91 | $54.14 | 7 |
| 2022-03-11 | $54.91 | $54.91 | $54.91 | $54.91 | $54.14 | 501 |
| 2022-03-10 | $55.78 | $55.78 | $55.78 | $55.78 | $55.00 | 18 |
| 2022-03-09 | $55.78 | $55.78 | $55.78 | $55.78 | $55.00 | 38 |
| 2022-03-08 | $55.78 | $55.78 | $55.78 | $55.78 | $55.00 | 47 |
| 2022-03-07 | $55.78 | $55.78 | $55.78 | $55.78 | $55.00 | 92 |
| 2022-03-04 | $55.78 | $55.78 | $55.78 | $55.78 | $55.00 | 110 |
| 2022-03-03 | $55.78 | $55.78 | $55.78 | $55.78 | $55.00 | 0 |
| 2022-03-02 | $55.78 | $55.78 | $55.78 | $55.78 | $55.00 | 352 |
| 2022-03-01 | $54.70 | $54.70 | $54.70 | $54.70 | $53.94 | 46 |
| 2022-02-28 | $54.70 | $54.70 | $54.70 | $54.70 | $53.94 | 32 |
| 2022-02-25 | $54.70 | $54.70 | $54.70 | $54.70 | $53.94 | 27 |
| 2022-02-24 | $54.70 | $54.70 | $54.70 | $54.70 | $53.94 | 260 |
| 2022-02-23 | $64.12 | $64.12 | $64.12 | $64.12 | $63.22 | 0 |
| 2022-02-22 | $64.12 | $64.12 | $64.12 | $64.12 | $63.22 | 174 |
| 2022-02-18 | $66.25 | $66.25 | $66.25 | $66.25 | $65.32 | 109 |
| 2022-02-17 | $66.25 | $66.25 | $66.25 | $66.25 | $65.32 | 0 |
| 2022-02-16 | $64.62 | $66.25 | $61.40 | $66.25 | $65.32 | 1,082 |
| 2022-02-15 | $67.80 | $67.80 | $67.80 | $67.80 | $66.85 | 24 |
| 2022-02-14 | $67.80 | $67.80 | $67.80 | $67.80 | $66.85 | 49 |
| 2022-02-11 | $67.80 | $67.80 | $67.80 | $67.80 | $66.85 | 142 |
| 2022-02-10 | $67.80 | $67.80 | $67.80 | $67.80 | $66.85 | 44 |
| 2022-02-09 | $67.80 | $67.80 | $67.80 | $67.80 | $66.85 | 175 |
| 2022-02-08 | $69.03 | $69.03 | $69.03 | $69.03 | $68.06 | 0 |
| 2022-02-07 | $69.03 | $69.03 | $69.03 | $69.03 | $68.06 | 37 |
| 2022-02-04 | $69.03 | $69.03 | $69.03 | $69.03 | $68.06 | 144 |
| 2022-02-03 | $69.03 | $69.03 | $69.03 | $69.03 | $68.06 | 0 |
| 2022-02-02 | $69.03 | $69.03 | $69.03 | $69.03 | $68.06 | 360 |
| 2022-02-01 | $64.65 | $64.65 | $64.65 | $64.65 | $63.75 | 85 |
| 2022-01-31 | $64.65 | $64.65 | $64.65 | $64.65 | $63.75 | 219 |
| 2022-01-28 | $61.75 | $61.75 | $61.75 | $61.75 | $60.89 | 157 |
| 2022-01-27 | $61.75 | $61.75 | $61.75 | $61.75 | $60.89 | 15 |
| 2022-01-26 | $61.75 | $61.75 | $61.75 | $61.75 | $60.89 | 210 |
| 2022-01-25 | $62.19 | $62.19 | $62.19 | $62.19 | $61.32 | 100 |
| 2022-01-24 | $70.60 | $70.60 | $70.60 | $70.60 | $69.61 | 105 |
| 2022-01-21 | $70.60 | $70.60 | $70.60 | $70.60 | $69.61 | 0 |
| 2022-01-20 | $70.60 | $70.60 | $70.60 | $70.60 | $69.61 | 1 |
| 2022-01-19 | $70.60 | $70.60 | $70.60 | $70.60 | $69.61 | 44 |
| 2022-01-18 | $70.60 | $70.60 | $70.60 | $70.60 | $69.61 | 79 |
| 2022-01-14 | $70.60 | $70.60 | $70.60 | $70.60 | $69.61 | 0 |
| 2022-01-13 | $70.60 | $70.60 | $70.60 | $70.60 | $69.61 | 79 |
| 2022-01-12 | $70.60 | $70.60 | $70.60 | $70.60 | $69.61 | 5 |
| 2022-01-11 | $70.60 | $70.60 | $70.60 | $70.60 | $69.61 | 0 |
| 2022-01-10 | $70.60 | $70.60 | $70.60 | $70.60 | $69.61 | 240 |
| 2022-01-07 | $71.02 | $71.02 | $71.02 | $71.02 | $70.03 | 35 |
| 2022-01-06 | $71.02 | $71.87 | $71.02 | $71.02 | $70.03 | 535 |
| 2022-01-05 | $74.07 | $74.07 | $74.07 | $74.07 | $73.03 | 87 |
| 2022-01-04 | $74.07 | $74.07 | $74.07 | $74.07 | $73.03 | 44 |
| 2022-01-03 | $74.07 | $74.07 | $74.07 | $74.07 | $73.03 | 178 |
| 2021-12-31 | $71.00 | $71.00 | $71.00 | $71.00 | $70.01 | 213 |
| 2021-12-30 | $74.66 | $74.66 | $74.66 | $74.66 | $73.62 | 41 |
| 2021-12-29 | $74.66 | $74.66 | $74.66 | $74.66 | $73.62 | 100 |
| 2021-12-28 | $70.44 | $70.44 | $70.44 | $70.44 | $69.45 | 117 |
| 2021-12-27 | $70.44 | $70.44 | $70.44 | $70.44 | $69.45 | 41 |
| 2021-12-23 | $72.01 | $72.01 | $70.44 | $70.44 | $69.45 | 450 |
| 2021-12-22 | $71.46 | $71.46 | $71.46 | $71.46 | $70.46 | 70 |
| 2021-12-21 | $71.46 | $71.46 | $71.46 | $71.46 | $70.46 | 3 |
| 2021-12-20 | $71.46 | $71.46 | $71.46 | $71.46 | $70.46 | 68 |
| 2021-12-17 | $71.46 | $71.46 | $71.46 | $71.46 | $70.46 | 206 |
| 2021-12-16 | $69.18 | $69.18 | $69.18 | $69.18 | $68.21 | 92 |
| 2021-12-15 | $69.18 | $69.18 | $69.18 | $69.18 | $68.21 | 37 |
| 2021-12-14 | $69.18 | $69.18 | $69.18 | $69.18 | $68.21 | 2,299 |
| 2021-12-13 | $72.57 | $72.57 | $72.57 | $72.57 | $71.55 | 0 |
| 2021-12-10 | $72.57 | $72.57 | $72.57 | $72.57 | $71.55 | 141 |
| 2021-12-09 | $72.57 | $72.57 | $72.57 | $72.57 | $71.55 | 0 |
| 2021-12-08 | $72.57 | $72.57 | $72.57 | $72.57 | $71.55 | 35 |
| 2021-12-07 | $72.57 | $72.57 | $72.57 | $72.57 | $71.55 | 8 |
| 2021-12-06 | $72.57 | $72.57 | $72.57 | $72.57 | $71.55 | 3 |
| 2021-12-03 | $72.57 | $72.57 | $72.57 | $72.57 | $71.55 | 10 |
| 2021-12-02 | $72.57 | $72.57 | $72.57 | $72.57 | $71.55 | 72 |
| 2021-12-01 | $73.29 | $73.29 | $72.57 | $72.57 | $71.55 | 8,235 |
| 2021-11-30 | $79.45 | $79.45 | $79.45 | $79.45 | $78.34 | 87 |
| 2021-11-29 | $79.45 | $79.45 | $79.45 | $79.45 | $78.34 | 0 |
| 2021-11-26 | $79.45 | $79.45 | $79.45 | $79.45 | $78.34 | 24 |
| 2021-11-24 | $79.45 | $79.45 | $79.45 | $79.45 | $78.34 | 0 |
| 2021-11-23 | $79.45 | $79.45 | $79.45 | $79.45 | $78.34 | 66 |
| 2021-11-22 | $79.45 | $79.45 | $79.45 | $79.45 | $78.34 | 2 |
| 2021-11-19 | $79.45 | $79.45 | $79.45 | $79.45 | $78.34 | 36 |
| 2021-11-18 | $79.45 | $79.45 | $79.45 | $79.45 | $78.34 | 341 |
| 2021-11-17 | $80.41 | $80.41 | $80.41 | $80.41 | $79.29 | 136 |
| 2021-11-16 | $80.41 | $80.41 | $80.41 | $80.41 | $79.29 | 586 |
| 2021-11-15 | $78.43 | $78.43 | $78.43 | $78.43 | $77.33 | 0 |
| 2021-11-12 | $78.43 | $78.43 | $78.43 | $78.43 | $77.33 | 2 |
| 2021-11-11 | $78.43 | $78.43 | $78.43 | $78.43 | $77.33 | 8 |
| 2021-11-10 | $78.43 | $78.43 | $78.43 | $78.43 | $77.33 | 38 |
| 2021-11-09 | $78.43 | $78.43 | $78.43 | $78.43 | $77.33 | 686 |
| 2021-11-08 | $76.86 | $76.86 | $76.86 | $76.86 | $75.79 | 251 |
| 2021-11-05 | $73.55 | $73.55 | $73.55 | $73.55 | $72.52 | 50 |
| 2021-11-04 | $73.55 | $73.55 | $73.55 | $73.55 | $72.52 | 83 |
| 2021-11-03 | $73.55 | $73.55 | $73.55 | $73.55 | $72.52 | 222 |
| 2021-11-02 | $69.04 | $69.04 | $69.04 | $69.04 | $68.07 | 1,526 |
| 2021-11-01 | $69.04 | $69.04 | $69.04 | $69.04 | $68.07 | 1,526 |
| 2021-10-29 | $69.04 | $69.04 | $69.04 | $69.04 | $68.07 | 23 |
| 2021-10-28 | $69.04 | $69.04 | $69.04 | $69.04 | $68.07 | 0 |
| 2021-10-27 | $69.53 | $71.93 | $69.04 | $69.04 | $68.07 | 481 |
| 2021-10-26 | $71.91 | $71.91 | $71.91 | $71.91 | $70.90 | 174 |
| 2021-10-25 | $72.58 | $72.58 | $72.58 | $72.58 | $71.57 | 101 |
| 2021-10-22 | $72.58 | $72.58 | $72.58 | $72.58 | $71.57 | 100 |
| 2021-10-21 | $69.00 | $69.00 | $69.00 | $69.00 | $68.04 | 166 |
| 2021-10-20 | $69.00 | $69.00 | $69.00 | $69.00 | $68.04 | 110 |
| 2021-10-19 | $65.62 | $65.62 | $65.62 | $65.62 | $64.70 | 0 |
| 2021-10-18 | $65.62 | $65.62 | $65.62 | $65.62 | $64.70 | 1 |
| 2021-10-15 | $65.62 | $65.62 | $65.62 | $65.62 | $64.70 | 46 |
| 2021-10-14 | $65.62 | $65.62 | $65.62 | $65.62 | $64.70 | 0 |
| 2021-10-13 | $65.62 | $65.62 | $65.62 | $65.62 | $64.70 | 100 |
| 2021-10-12 | $65.50 | $65.50 | $65.50 | $65.50 | $64.58 | 100 |
| 2021-10-11 | $67.67 | $67.67 | $67.67 | $67.67 | $66.72 | 0 |
| 2021-10-08 | $67.67 | $67.67 | $67.67 | $67.67 | $66.72 | 160 |
| 2021-10-07 | $66.00 | $66.00 | $66.00 | $66.00 | $65.08 | 166 |
| 2021-10-06 | $64.45 | $64.45 | $64.45 | $64.45 | $63.55 | 2 |
| 2021-10-05 | $64.45 | $64.45 | $64.45 | $64.45 | $63.55 | 59 |
| 2021-10-04 | $64.45 | $64.45 | $64.45 | $64.45 | $63.55 | 60 |
| 2021-10-01 | $64.45 | $64.45 | $64.45 | $64.45 | $63.55 | 0 |
| 2021-09-30 | $64.45 | $64.45 | $64.45 | $64.45 | $63.55 | 0 |
| 2021-09-29 | $64.45 | $64.45 | $64.45 | $64.45 | $63.55 | 0 |
| 2021-09-28 | $64.45 | $64.45 | $64.45 | $64.45 | $63.55 | 0 |
| 2021-09-27 | $64.45 | $64.45 | $64.45 | $64.45 | $63.55 | 20 |
| 2021-09-24 | $64.10 | $64.45 | $64.10 | $64.45 | $63.55 | 2,289 |
| 2021-09-23 | $60.70 | $60.70 | $60.70 | $60.70 | $59.85 | 0 |
| 2021-09-22 | $60.70 | $60.70 | $60.70 | $60.70 | $59.85 | 0 |
| 2021-09-21 | $60.70 | $60.70 | $60.70 | $60.70 | $59.85 | 0 |
| 2021-09-20 | $60.70 | $60.70 | $60.70 | $60.70 | $59.85 | 157 |
| 2021-09-17 | $64.75 | $64.75 | $64.75 | $64.75 | $63.84 | 6 |
| 2021-09-16 | $64.75 | $64.75 | $64.75 | $64.75 | $63.84 | 21 |
| 2021-09-15 | $64.75 | $64.75 | $64.75 | $64.75 | $63.84 | 2,017 |
| 2021-09-14 | $64.75 | $64.75 | $64.75 | $64.75 | $63.84 | 187 |
| 2021-09-13 | $65.30 | $65.30 | $65.30 | $65.30 | $64.39 | 0 |
| 2021-09-10 | $65.30 | $65.30 | $65.30 | $65.30 | $64.39 | 2,286 |
| 2021-09-09 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 0 |
| 2021-09-08 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 0 |
| 2021-09-07 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 0 |
| 2021-09-03 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 1 |
| 2021-09-02 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 54 |
| 2021-09-01 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 0 |
| 2021-08-31 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 0 |
| 2021-08-30 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 8 |
| 2021-08-27 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 13 |
| 2021-08-26 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 0 |
| 2021-08-25 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 0 |
| 2021-08-24 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 50 |
| 2021-08-23 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 690 |
| 2021-08-20 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 0 |
| 2021-08-19 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 108 |
| 2021-08-18 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 0 |
| 2021-08-17 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 9 |
| 2021-08-16 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 0 |
| 2021-08-13 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 10 |
| 2021-08-12 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 0 |
| 2021-08-11 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 0 |
| 2021-08-10 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 0 |
| 2021-08-09 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 10 |
| 2021-08-06 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 0 |
| 2021-08-05 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 20 |
| 2021-08-04 | $69.90 | $69.90 | $69.50 | $69.50 | $68.53 | 801 |
| 2021-08-03 | $69.40 | $69.40 | $69.40 | $69.40 | $68.43 | 337 |
| 2021-08-02 | $68.93 | $68.93 | $68.93 | $68.93 | $67.97 | 7 |
| 2021-07-30 | $68.93 | $68.93 | $68.93 | $68.93 | $67.97 | 36 |
| 2021-07-29 | $71.30 | $71.30 | $71.30 | $71.30 | $70.30 | 31 |
| 2021-07-28 | $71.30 | $71.30 | $71.30 | $71.30 | $70.30 | 31 |
| 2021-07-27 | $71.30 | $71.30 | $71.30 | $71.30 | $70.30 | 227 |
| 2021-07-26 | $70.05 | $70.05 | $70.05 | $70.05 | $69.07 | 0 |
| 2021-07-23 | $70.00 | $70.05 | $70.00 | $70.05 | $69.07 | 40,854 |
| 2021-07-22 | $68.60 | $68.60 | $68.60 | $68.60 | $67.64 | 0 |
| 2021-07-21 | $68.60 | $68.60 | $68.60 | $68.60 | $67.64 | 25 |
| 2021-07-20 | $68.60 | $68.60 | $68.60 | $68.60 | $67.64 | 543 |
| 2021-07-19 | $68.60 | $68.60 | $68.60 | $68.60 | $67.64 | 25 |
| 2021-07-16 | $68.60 | $68.60 | $68.60 | $68.60 | $67.64 | 27 |
| 2021-07-15 | $68.60 | $68.60 | $68.60 | $68.60 | $67.64 | 19 |
| 2021-07-14 | $68.60 | $68.60 | $68.60 | $68.60 | $67.64 | 0 |
| 2021-07-13 | $68.60 | $68.60 | $68.60 | $68.60 | $67.64 | 5 |
| 2021-07-12 | $68.60 | $68.60 | $68.60 | $68.60 | $67.64 | 3 |
| 2021-07-09 | $68.60 | $68.60 | $68.60 | $68.60 | $67.64 | 75 |
| 2021-07-08 | $68.60 | $68.60 | $68.60 | $68.60 | $67.64 | 0 |
| 2021-07-07 | $68.60 | $68.60 | $68.60 | $68.60 | $67.64 | 0 |
| 2021-07-06 | $68.60 | $68.60 | $68.60 | $68.60 | $67.64 | 0 |
| 2021-07-02 | $68.60 | $68.60 | $68.60 | $68.60 | $67.64 | 2,208 |
| 2021-07-01 | $67.85 | $67.85 | $67.85 | $67.85 | $66.90 | 0 |
| 2021-06-30 | $67.85 | $67.85 | $67.85 | $67.85 | $66.90 | 211 |
| 2021-06-29 | $69.90 | $69.90 | $69.90 | $69.90 | $68.92 | 0 |
| 2021-06-28 | $69.90 | $69.90 | $69.90 | $69.90 | $68.92 | 24 |
| 2021-06-25 | $69.90 | $69.90 | $69.90 | $69.90 | $68.92 | 0 |
| 2021-06-24 | $69.90 | $69.90 | $69.90 | $69.90 | $68.92 | 0 |
| 2021-06-23 | $69.90 | $69.90 | $69.90 | $69.90 | $68.92 | 75 |
| 2021-06-22 | $69.90 | $69.90 | $69.90 | $69.90 | $68.92 | 0 |
| 2021-06-21 | $69.90 | $69.90 | $69.90 | $69.90 | $68.92 | 476 |
| 2021-06-18 | $71.00 | $71.00 | $71.00 | $71.00 | $70.01 | 0 |
| 2021-06-17 | $71.00 | $71.00 | $71.00 | $71.00 | $70.01 | 8 |
| 2021-06-16 | $71.00 | $71.00 | $71.00 | $71.00 | $70.01 | 55 |
| 2021-06-15 | $71.00 | $71.00 | $71.00 | $71.00 | $70.01 | 1,213 |
| 2021-06-14 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 0 |
| 2021-06-11 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 0 |
| 2021-06-10 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 1,165 |
| 2021-06-09 | $70.00 | $70.00 | $70.00 | $70.00 | $69.02 | 6 |
| 2021-06-08 | $70.00 | $70.00 | $70.00 | $70.00 | $69.02 | 0 |
| 2021-06-07 | $70.00 | $70.00 | $70.00 | $70.00 | $69.02 | 71 |
| 2021-06-04 | $70.00 | $70.00 | $70.00 | $70.00 | $69.02 | 0 |
| 2021-06-03 | $70.00 | $70.00 | $70.00 | $70.00 | $69.02 | 500 |
| 2021-06-02 | $71.00 | $71.00 | $71.00 | $71.00 | $70.01 | 37 |
| 2021-06-01 | $71.00 | $71.00 | $71.00 | $71.00 | $70.01 | 106 |
| 2021-05-28 | $71.00 | $71.00 | $71.00 | $71.00 | $70.01 | 250 |
| 2021-05-27 | $61.35 | $61.35 | $61.35 | $61.35 | $60.49 | 0 |
| 2021-05-26 | $61.35 | $61.35 | $61.35 | $61.35 | $60.49 | 34 |
| 2021-05-25 | $61.35 | $61.35 | $61.35 | $61.35 | $60.49 | 67 |
| 2021-05-24 | $61.35 | $61.35 | $61.35 | $61.35 | $60.49 | 0 |
| 2021-05-21 | $61.35 | $61.35 | $61.35 | $61.35 | $60.15 | 0 |
| 2021-05-20 | $61.35 | $61.35 | $61.35 | $61.35 | $60.15 | 4 |
| 2021-05-19 | $61.35 | $61.35 | $61.35 | $61.35 | $60.15 | 0 |
| 2021-05-18 | $61.35 | $61.35 | $61.35 | $61.35 | $60.15 | 55 |
| 2021-05-17 | $61.35 | $61.35 | $61.35 | $61.35 | $60.15 | 0 |
| 2021-05-14 | $61.35 | $61.35 | $61.35 | $61.35 | $60.15 | 49 |
| 2021-05-13 | $61.35 | $61.35 | $61.35 | $61.35 | $60.15 | 9 |
| 2021-05-12 | $61.35 | $61.35 | $61.35 | $61.35 | $60.15 | 197 |
| 2021-05-11 | $61.75 | $61.75 | $61.75 | $61.75 | $60.54 | 0 |
| 2021-05-10 | $61.75 | $61.75 | $61.75 | $61.75 | $60.54 | 0 |
| 2021-05-07 | $61.75 | $61.75 | $61.75 | $61.75 | $60.54 | 178 |
| 2021-05-06 | $61.75 | $61.75 | $61.75 | $61.75 | $60.54 | 0 |
| 2021-05-05 | $61.75 | $61.75 | $61.75 | $61.75 | $60.54 | 0 |
| 2021-05-04 | $61.75 | $61.75 | $61.75 | $61.75 | $60.54 | 0 |
| 2021-05-03 | $61.75 | $61.75 | $61.75 | $61.75 | $60.54 | 350 |
| 2021-04-30 | $62.25 | $62.25 | $62.25 | $62.25 | $61.03 | 0 |
| 2021-04-29 | $62.25 | $62.25 | $62.25 | $62.25 | $61.03 | 0 |
| 2021-04-28 | $62.25 | $62.25 | $62.25 | $62.25 | $61.03 | 117 |
| 2021-04-27 | $62.25 | $62.25 | $62.25 | $62.25 | $61.03 | 11 |
| 2021-04-26 | $62.25 | $62.25 | $62.25 | $62.25 | $61.03 | 1,329 |
| 2021-04-23 | $62.50 | $62.50 | $62.50 | $62.50 | $61.27 | 171 |
| 2021-04-22 | $64.56 | $64.56 | $64.56 | $64.56 | $63.29 | 242 |
| 2021-04-21 | $60.75 | $60.75 | $60.75 | $60.75 | $59.56 | 541 |
| 2021-04-20 | $60.75 | $60.75 | $60.75 | $60.75 | $59.56 | 2 |
| 2021-04-19 | $60.75 | $60.75 | $60.75 | $60.75 | $59.56 | 72 |
| 2021-04-16 | $60.75 | $60.75 | $60.75 | $60.75 | $59.56 | 198 |
| 2021-04-15 | $60.75 | $60.75 | $60.75 | $60.75 | $59.56 | 1 |
| 2021-04-14 | $60.75 | $60.75 | $60.75 | $60.75 | $59.56 | 675 |
| 2021-04-13 | $59.00 | $59.00 | $59.00 | $59.00 | $57.84 | 97 |
| 2021-04-12 | $59.00 | $59.00 | $59.00 | $59.00 | $57.84 | 27 |
| 2021-04-09 | $59.00 | $59.00 | $59.00 | $59.00 | $57.84 | 9 |
| 2021-04-08 | $59.00 | $59.00 | $59.00 | $59.00 | $57.84 | 4 |
| 2021-04-07 | $59.00 | $59.00 | $59.00 | $59.00 | $57.84 | 500 |
| 2021-04-06 | $59.00 | $59.00 | $59.00 | $59.00 | $57.84 | 0 |
| 2021-04-05 | $59.00 | $59.00 | $59.00 | $59.00 | $57.84 | 100 |
| 2021-04-01 | $59.00 | $59.00 | $59.00 | $59.00 | $57.84 | 159 |
| 2021-03-31 | $57.38 | $57.38 | $57.38 | $57.38 | $56.25 | 3,339 |
| 2021-03-30 | $56.65 | $56.65 | $56.65 | $56.65 | $55.54 | 0 |
| 2021-03-29 | $56.65 | $56.65 | $56.65 | $56.65 | $55.54 | 118 |
| 2021-03-26 | $56.33 | $56.33 | $56.33 | $56.33 | $55.22 | 0 |
| 2021-03-25 | $56.25 | $56.33 | $56.25 | $56.33 | $55.22 | 841 |
| 2021-03-24 | $57.60 | $57.60 | $57.60 | $57.60 | $56.47 | 0 |
| 2021-03-23 | $57.60 | $57.60 | $57.60 | $57.60 | $56.47 | 427 |
| 2021-03-22 | $59.00 | $59.00 | $59.00 | $59.00 | $57.84 | 216 |
| 2021-03-19 | $60.25 | $60.25 | $60.25 | $60.25 | $59.07 | 0 |
| 2021-03-18 | $60.30 | $60.30 | $60.25 | $60.25 | $59.07 | 500 |
| 2021-03-17 | $63.00 | $63.00 | $63.00 | $63.00 | $61.76 | 0 |
| 2021-03-16 | $63.00 | $63.00 | $63.00 | $63.00 | $61.76 | 81 |
| 2021-03-15 | $63.00 | $63.00 | $63.00 | $63.00 | $61.76 | 270 |
| 2021-03-12 | $60.00 | $60.00 | $60.00 | $60.00 | $58.82 | 40 |
| 2021-03-11 | $60.00 | $60.00 | $60.00 | $60.00 | $58.82 | 90 |
| 2021-03-10 | $59.25 | $60.00 | $59.25 | $60.00 | $58.82 | 460 |
| 2021-03-09 | $58.75 | $58.75 | $58.75 | $58.75 | $57.60 | 0 |
| 2021-03-08 | $58.75 | $58.75 | $58.75 | $58.75 | $57.60 | 555 |
| 2021-03-05 | $63.95 | $63.95 | $63.95 | $63.95 | $62.70 | 2,425 |
| 2021-03-04 | $63.95 | $63.95 | $63.95 | $63.95 | $62.70 | 60 |
| 2021-03-03 | $63.95 | $63.95 | $63.95 | $63.95 | $62.70 | 56 |
| 2021-03-02 | $63.60 | $63.95 | $63.60 | $63.95 | $62.70 | 2,134 |
| 2021-03-01 | $62.82 | $62.82 | $62.82 | $62.82 | $61.59 | 148 |
| 2021-02-26 | $65.75 | $65.75 | $65.75 | $65.75 | $64.46 | 25 |
| 2021-02-25 | $65.75 | $65.75 | $65.75 | $65.75 | $64.46 | 1,655 |
| 2021-02-24 | $65.75 | $65.75 | $65.75 | $65.75 | $64.46 | 1,655 |
| 2021-02-23 | $65.75 | $65.75 | $65.75 | $65.75 | $64.46 | 110 |
| 2021-02-22 | $65.75 | $65.75 | $65.75 | $65.75 | $64.46 | 16 |
| 2021-02-19 | $64.85 | $65.75 | $64.85 | $65.75 | $64.46 | 388 |
| 2021-02-18 | $61.45 | $61.45 | $61.45 | $61.45 | $60.24 | 335 |
| 2021-02-17 | $61.45 | $61.45 | $61.45 | $61.45 | $60.24 | 335 |
| 2021-02-16 | $63.00 | $63.00 | $63.00 | $63.00 | $61.76 | 408 |
| 2021-02-12 | $62.65 | $62.65 | $62.65 | $62.65 | $61.42 | 120 |
| 2021-02-11 | $65.00 | $65.00 | $65.00 | $65.00 | $63.73 | 235 |
| 2021-02-10 | $63.50 | $63.50 | $63.50 | $63.50 | $62.25 | 160 |
| 2021-02-09 | $60.85 | $60.85 | $60.85 | $60.85 | $59.66 | 441 |
| 2021-02-08 | $60.85 | $60.85 | $60.85 | $60.85 | $59.66 | 0 |
| 2021-02-05 | $62.25 | $62.25 | $60.85 | $60.85 | $59.66 | 441 |
| 2021-02-04 | $58.25 | $58.25 | $58.25 | $58.25 | $57.11 | 51 |
| 2021-02-03 | $58.25 | $58.25 | $58.25 | $58.25 | $57.11 | 15 |
| 2021-02-02 | $58.75 | $58.75 | $58.75 | $58.75 | $57.60 | 81 |
| 2021-02-01 | $58.75 | $58.75 | $58.75 | $58.75 | $57.60 | 0 |
| 2021-01-29 | $58.75 | $58.75 | $58.75 | $58.75 | $57.60 | 81 |
| 2021-01-28 | $58.75 | $58.75 | $58.75 | $58.75 | $57.60 | 0 |
| 2021-01-27 | $58.75 | $58.75 | $58.75 | $58.75 | $57.60 | 501 |
| 2021-01-26 | $58.25 | $58.25 | $58.25 | $58.25 | $57.11 | 25 |
| 2021-01-25 | $58.25 | $58.25 | $58.25 | $58.25 | $57.11 | 0 |
| 2021-01-22 | $58.25 | $58.25 | $58.25 | $58.25 | $57.11 | 0 |
| 2021-01-21 | $58.25 | $58.25 | $58.25 | $58.25 | $57.11 | 226 |
| 2021-01-20 | $58.25 | $58.25 | $58.25 | $58.25 | $57.11 | 300 |
| 2021-01-19 | $58.00 | $58.00 | $58.00 | $58.00 | $56.86 | 200 |
| 2021-01-15 | $58.00 | $58.00 | $58.00 | $58.00 | $56.86 | 0 |
| 2021-01-14 | $58.00 | $58.00 | $58.00 | $58.00 | $56.86 | 200 |
| 2021-01-13 | $58.00 | $58.00 | $58.00 | $58.00 | $56.86 | 131 |
| 2021-01-12 | $59.25 | $59.25 | $59.25 | $59.25 | $58.09 | 285 |
| 2021-01-11 | $59.25 | $59.25 | $59.25 | $59.25 | $58.09 | 0 |
| 2021-01-08 | $59.25 | $59.25 | $59.25 | $59.25 | $58.09 | 0 |
| 2021-01-07 | $59.25 | $59.25 | $59.25 | $59.25 | $58.09 | 285 |
| 2021-01-06 | $60.00 | $60.00 | $60.00 | $60.00 | $58.82 | 45 |
| 2021-01-05 | $60.00 | $60.00 | $60.00 | $60.00 | $58.82 | 193 |
| 2021-01-04 | $59.55 | $59.55 | $59.55 | $59.55 | $58.38 | 50 |
| 2020-12-31 | $59.55 | $59.55 | $59.55 | $59.55 | $58.38 | 0 |
| 2020-12-30 | $59.55 | $59.55 | $59.55 | $59.55 | $58.38 | 0 |
| 2020-12-29 | $59.55 | $59.55 | $59.55 | $59.55 | $58.38 | 0 |
| 2020-12-28 | $59.55 | $59.55 | $59.55 | $59.55 | $58.38 | 40 |
| 2020-12-24 | $59.55 | $59.55 | $59.55 | $59.55 | $58.38 | 120 |
| 2020-12-23 | $59.55 | $59.55 | $59.55 | $59.55 | $58.38 | 25 |
| 2020-12-22 | $59.55 | $59.55 | $59.55 | $59.55 | $58.38 | 0 |
| 2020-12-21 | $59.55 | $59.55 | $59.55 | $59.55 | $58.38 | 525 |
| 2020-12-18 | $59.55 | $59.55 | $59.55 | $59.55 | $58.38 | 0 |
| 2020-12-17 | $59.55 | $59.55 | $59.55 | $59.55 | $58.38 | 102 |
| 2020-12-16 | $59.55 | $59.55 | $59.55 | $59.55 | $58.38 | 303 |
| 2020-12-15 | $59.65 | $59.65 | $58.70 | $59.50 | $58.33 | 909 |
| 2020-12-14 | $58.00 | $58.35 | $58.00 | $58.35 | $57.21 | 390 |
| 2020-12-11 | $57.85 | $57.85 | $57.85 | $57.85 | $56.72 | 175 |
| 2020-12-10 | $55.05 | $55.05 | $55.05 | $55.05 | $53.97 | 179 |
| 2020-12-09 | $55.05 | $55.05 | $55.05 | $55.05 | $53.97 | 0 |
| 2020-12-08 | $55.05 | $55.05 | $55.05 | $55.05 | $53.97 | 179 |
| 2020-12-07 | $54.25 | $54.25 | $54.25 | $54.25 | $53.19 | 100 |
| 2020-12-04 | $51.00 | $51.00 | $51.00 | $51.00 | $50.00 | 0 |
| 2020-12-03 | $51.00 | $51.00 | $51.00 | $51.00 | $50.00 | 0 |
| 2020-12-02 | $51.00 | $51.00 | $51.00 | $51.00 | $50.00 | 119 |
| 2020-12-01 | $49.00 | $49.00 | $49.00 | $49.00 | $48.04 | 83 |
| 2020-11-30 | $49.00 | $49.00 | $49.00 | $49.00 | $48.04 | 0 |
| 2020-11-27 | $49.00 | $49.00 | $49.00 | $49.00 | $48.04 | 83 |
| 2020-11-25 | $49.00 | $49.00 | $49.00 | $49.00 | $48.04 | 72 |
| 2020-11-24 | $49.00 | $49.00 | $49.00 | $49.00 | $48.04 | 0 |
| 2020-11-23 | $49.00 | $49.00 | $49.00 | $49.00 | $48.04 | 35 |
| 2020-11-20 | $49.00 | $49.00 | $49.00 | $49.00 | $48.04 | 0 |
| 2020-11-19 | $49.00 | $49.00 | $49.00 | $49.00 | $48.04 | 0 |
| 2020-11-18 | $49.00 | $49.00 | $49.00 | $49.00 | $48.04 | 50 |
| 2020-11-17 | $49.00 | $49.00 | $49.00 | $49.00 | $48.04 | 196 |
| 2020-11-16 | $49.00 | $49.00 | $49.00 | $49.00 | $48.04 | 197 |
| 2020-11-13 | $43.25 | $43.25 | $43.25 | $43.25 | $42.40 | 16 |
| 2020-11-12 | $43.25 | $43.25 | $43.25 | $43.25 | $42.40 | 0 |
| 2020-11-11 | $43.25 | $43.25 | $43.25 | $43.25 | $42.40 | 112 |
| 2020-11-10 | $43.25 | $43.25 | $43.25 | $43.25 | $42.40 | 0 |
| 2020-11-09 | $43.25 | $43.25 | $43.25 | $43.25 | $42.40 | 0 |
| 2020-11-06 | $43.25 | $43.25 | $43.25 | $43.25 | $42.40 | 0 |
| 2020-11-05 | $43.25 | $43.25 | $43.25 | $43.25 | $42.40 | 0 |
| 2020-11-04 | $43.25 | $43.25 | $43.25 | $43.25 | $42.40 | 100 |
| 2020-11-03 | $41.50 | $41.50 | $41.50 | $41.50 | $40.69 | 231 |
| 2020-11-02 | $41.50 | $41.50 | $41.50 | $41.50 | $40.69 | 404 |
| 2020-10-30 | $40.00 | $40.00 | $40.00 | $40.00 | $39.22 | 0 |
| 2020-10-29 | $41.00 | $41.00 | $40.00 | $40.00 | $39.22 | 622 |
| 2020-10-28 | $42.00 | $42.00 | $42.00 | $42.00 | $41.18 | 225 |
| 2020-10-27 | $44.30 | $44.30 | $44.30 | $44.30 | $43.43 | 0 |
| 2020-10-26 | $44.30 | $44.30 | $44.30 | $44.30 | $43.43 | 125 |
| 2020-10-23 | $45.45 | $45.45 | $45.45 | $45.45 | $44.56 | 0 |
| 2020-10-22 | $45.45 | $45.45 | $45.45 | $45.45 | $44.56 | 2 |
| 2020-10-21 | $45.45 | $45.45 | $45.45 | $45.45 | $44.56 | 25 |
| 2020-10-20 | $45.45 | $45.45 | $45.45 | $45.45 | $44.56 | 405 |
| 2020-10-19 | $43.25 | $43.25 | $43.25 | $43.25 | $42.40 | 0 |
| 2020-10-16 | $43.25 | $43.25 | $43.25 | $43.25 | $42.40 | 560 |
| 2020-10-15 | $43.00 | $43.00 | $43.00 | $43.00 | $42.16 | 50 |
| 2020-10-14 | $43.00 | $43.00 | $43.00 | $43.00 | $42.16 | 167 |
| 2020-10-13 | $43.75 | $43.75 | $43.75 | $43.75 | $42.89 | 0 |
| 2020-10-12 | $43.75 | $43.75 | $43.75 | $43.75 | $42.89 | 0 |
| 2020-10-09 | $43.75 | $43.75 | $43.75 | $43.75 | $42.89 | 195 |
| 2020-10-08 | $40.90 | $40.90 | $40.90 | $40.90 | $40.10 | 0 |
| 2020-10-07 | $40.90 | $40.90 | $40.90 | $40.90 | $40.10 | 0 |
| 2020-10-06 | $40.90 | $40.90 | $40.90 | $40.90 | $40.10 | 0 |
| 2020-10-05 | $40.90 | $40.90 | $40.90 | $40.90 | $40.10 | 35 |
| 2020-10-02 | $40.90 | $40.90 | $40.90 | $40.90 | $40.10 | 0 |
| 2020-10-01 | $40.90 | $40.90 | $40.90 | $40.90 | $40.10 | 35 |
| 2020-09-30 | $40.90 | $40.90 | $40.90 | $40.90 | $40.10 | 0 |
| 2020-09-29 | $40.90 | $40.90 | $40.90 | $40.90 | $40.10 | 0 |
| 2020-09-28 | $40.90 | $40.90 | $40.90 | $40.90 | $40.10 | 12 |
| 2020-09-25 | $40.90 | $40.90 | $40.90 | $40.90 | $40.10 | 210 |
| 2020-09-24 | $39.20 | $39.20 | $39.20 | $39.20 | $38.43 | 0 |
| 2020-09-23 | $39.20 | $39.20 | $39.20 | $39.20 | $38.43 | 0 |
| 2020-09-22 | $39.20 | $39.20 | $39.20 | $39.20 | $38.43 | 75 |
| 2020-09-21 | $39.20 | $39.20 | $39.20 | $39.20 | $38.43 | 93 |
| 2020-09-18 | $39.20 | $39.20 | $39.20 | $39.20 | $38.43 | 15 |
| 2020-09-17 | $39.20 | $39.20 | $39.20 | $39.20 | $38.43 | 84 |
| 2020-09-16 | $39.20 | $39.20 | $39.20 | $39.20 | $38.43 | 50 |
| 2020-09-15 | $39.20 | $39.20 | $39.20 | $39.20 | $38.43 | 0 |
| 2020-09-14 | $39.20 | $39.20 | $39.20 | $39.20 | $38.43 | 0 |
| 2020-09-11 | $39.20 | $39.20 | $39.20 | $39.20 | $38.43 | 75 |
| 2020-09-10 | $39.20 | $39.20 | $39.20 | $39.20 | $38.43 | 59 |
| 2020-09-09 | $39.20 | $39.20 | $39.20 | $39.20 | $38.43 | 31 |
| 2020-09-08 | $39.20 | $39.20 | $39.20 | $39.20 | $38.43 | 0 |
| 2020-09-04 | $39.20 | $39.20 | $39.20 | $39.20 | $38.43 | 25 |
| 2020-09-03 | $39.20 | $39.20 | $39.20 | $39.20 | $38.43 | 112 |
| 2020-09-02 | $38.82 | $38.82 | $38.82 | $38.82 | $38.06 | 0 |
| 2020-09-01 | $38.82 | $38.82 | $38.82 | $38.82 | $38.06 | 39 |
| 2020-08-31 | $38.82 | $38.82 | $38.82 | $38.82 | $38.06 | 65 |
| 2020-08-28 | $38.82 | $38.82 | $38.82 | $38.82 | $38.06 | 31 |
| 2020-08-27 | $38.82 | $38.82 | $38.82 | $38.82 | $38.06 | 165 |
| 2020-08-26 | $39.95 | $39.95 | $39.95 | $39.95 | $39.17 | 0 |
| 2020-08-25 | $39.95 | $39.95 | $39.95 | $39.95 | $39.17 | 0 |
| 2020-08-24 | $39.95 | $39.95 | $39.95 | $39.95 | $39.17 | 0 |
| 2020-08-21 | $39.95 | $39.95 | $39.95 | $39.95 | $39.17 | 0 |
| 2020-08-20 | $39.95 | $39.95 | $39.95 | $39.95 | $39.17 | 25 |
| 2020-08-19 | $39.95 | $39.95 | $39.95 | $39.95 | $39.17 | 55 |
| 2020-08-18 | $39.95 | $39.95 | $39.95 | $39.95 | $39.17 | 0 |
| 2020-08-17 | $39.95 | $39.95 | $39.95 | $39.95 | $39.17 | 140 |
| 2020-08-14 | $38.50 | $39.50 | $38.50 | $39.50 | $38.73 | 866 |
| 2020-08-13 | $37.05 | $37.05 | $37.05 | $37.05 | $36.32 | 0 |
| 2020-08-12 | $37.05 | $37.05 | $37.05 | $37.05 | $36.32 | 0 |
| 2020-08-11 | $37.05 | $37.05 | $37.05 | $37.05 | $36.32 | 0 |
| 2020-08-10 | $37.05 | $37.05 | $37.05 | $37.05 | $36.32 | 0 |
| 2020-08-07 | $37.05 | $37.05 | $37.05 | $37.05 | $36.32 | 0 |
| 2020-08-06 | $37.05 | $37.05 | $37.05 | $37.05 | $36.32 | 0 |
| 2020-08-05 | $37.05 | $37.05 | $37.05 | $37.05 | $36.32 | 0 |
| 2020-08-04 | $37.00 | $37.05 | $37.00 | $37.05 | $36.32 | 3,507 |
| 2020-08-03 | $38.80 | $38.80 | $38.80 | $38.80 | $38.04 | 0 |
| 2020-07-31 | $38.80 | $38.80 | $38.80 | $38.80 | $38.04 | 0 |
| 2020-07-30 | $38.80 | $38.80 | $38.80 | $38.80 | $38.04 | 0 |
| 2020-07-29 | $38.80 | $38.80 | $38.80 | $38.80 | $38.04 | 0 |
| 2020-07-28 | $38.80 | $38.80 | $38.80 | $38.80 | $38.04 | 112 |
| 2020-07-27 | $38.11 | $38.11 | $38.11 | $38.11 | $37.36 | 0 |
| 2020-07-24 | $38.11 | $38.11 | $38.11 | $38.11 | $37.36 | 38 |
| 2020-07-23 | $38.11 | $38.11 | $38.11 | $38.11 | $37.36 | 1,328 |
| 2020-07-22 | $38.11 | $38.11 | $38.11 | $38.11 | $37.36 | 1,328 |
| 2020-07-20 | $39.00 | $39.00 | $39.00 | $39.00 | $38.24 | 33 |
| 2020-07-15 | $39.00 | $39.00 | $39.00 | $39.00 | $38.24 | 57 |
| 2020-07-14 | $39.00 | $39.00 | $39.00 | $39.00 | $38.24 | 90 |
| 2020-07-13 | $39.00 | $39.00 | $39.00 | $39.00 | $38.24 | 154 |
| 2020-07-09 | $39.00 | $39.00 | $39.00 | $39.00 | $38.24 | 296 |
| 2020-07-06 | $40.00 | $40.00 | $40.00 | $40.00 | $39.22 | 1 |
| 2020-07-02 | $40.00 | $40.00 | $40.00 | $40.00 | $39.22 | 10 |
| 2020-07-01 | $40.00 | $40.00 | $40.00 | $40.00 | $39.22 | 90 |
| 2020-06-25 | $40.00 | $40.00 | $40.00 | $40.00 | $39.22 | 239 |
| 2020-06-18 | $39.20 | $39.20 | $39.20 | $39.20 | $38.43 | 1,950 |
| 2020-06-17 | $39.45 | $39.45 | $39.45 | $39.45 | $38.68 | 42 |
| 2020-06-16 | $39.45 | $39.45 | $39.25 | $39.45 | $38.68 | 1,512 |
| 2020-06-15 | $40.00 | $40.00 | $40.00 | $40.00 | $39.22 | 98 |
| 2020-06-11 | $40.00 | $40.00 | $40.00 | $40.00 | $39.22 | 75 |
| 2020-06-08 | $40.00 | $40.00 | $40.00 | $40.00 | $39.22 | 53 |
| 2020-06-05 | $40.00 | $40.00 | $40.00 | $40.00 | $39.22 | 3,297 |
| 2020-06-04 | $39.00 | $39.00 | $39.00 | $39.00 | $38.24 | 22,282 |
| 2020-06-03 | $42.50 | $42.50 | $42.50 | $42.50 | $41.67 | 2,023 |
| 2020-06-02 | $38.45 | $38.45 | $38.45 | $38.45 | $37.70 | 190 |
| 2020-06-01 | $36.00 | $36.00 | $36.00 | $36.00 | $35.29 | 119 |
| 2020-05-29 | $36.80 | $36.80 | $36.80 | $36.80 | $36.08 | 123 |
| 2020-05-28 | $39.00 | $39.00 | $39.00 | $39.00 | $38.24 | 124 |
| 2020-05-27 | $35.80 | $35.80 | $35.80 | $35.80 | $35.10 | 99 |
| 2020-05-18 | $35.80 | $35.80 | $35.80 | $35.80 | $35.10 | 273 |
| 2020-05-15 | $34.00 | $34.00 | $34.00 | $34.00 | $33.33 | 931 |
| 2020-05-14 | $33.55 | $34.00 | $33.55 | $34.00 | $33.33 | 400 |
| 2020-05-12 | $34.95 | $34.95 | $34.95 | $34.95 | $34.26 | 138 |
| 2020-05-11 | $34.50 | $34.50 | $34.50 | $34.50 | $33.82 | 155 |
| 2020-05-08 | $36.00 | $36.00 | $36.00 | $36.00 | $35.29 | 51 |
| 2020-05-07 | $36.00 | $36.00 | $36.00 | $36.00 | $35.29 | 294 |
| 2020-05-05 | $37.40 | $37.40 | $37.40 | $37.40 | $36.67 | 89 |
| 2020-05-01 | $37.40 | $37.40 | $37.40 | $37.40 | $36.67 | 10 |
| 2020-04-29 | $37.30 | $37.55 | $37.30 | $37.40 | $36.67 | 1,855 |
| 2020-04-28 | $36.00 | $36.00 | $36.00 | $36.00 | $35.29 | 84 |
| 2020-04-27 | $36.00 | $36.00 | $36.00 | $36.00 | $35.29 | 65 |
| 2020-04-24 | $36.00 | $36.00 | $36.00 | $36.00 | $35.29 | 12 |
| 2020-04-23 | $36.00 | $36.00 | $36.00 | $36.00 | $35.29 | 554 |
| 2020-04-20 | $35.20 | $35.20 | $35.20 | $35.20 | $34.51 | 2 |
| 2020-04-16 | $35.95 | $35.95 | $35.20 | $35.20 | $34.51 | 600 |
| 2020-04-15 | $36.75 | $36.75 | $36.75 | $36.75 | $36.03 | 181 |
| 2020-04-13 | $35.00 | $35.00 | $35.00 | $35.00 | $34.31 | 343 |
| 2020-04-09 | $36.00 | $36.00 | $36.00 | $36.00 | $35.29 | 242 |
| 2020-04-07 | $36.10 | $36.45 | $36.10 | $36.45 | $35.74 | 977 |
| 2020-04-06 | $35.65 | $35.65 | $35.65 | $35.65 | $34.95 | 438 |
| 2020-04-03 | $33.55 | $36.00 | $33.55 | $36.00 | $35.29 | 460 |
| 2020-04-02 | $34.25 | $34.25 | $34.25 | $34.25 | $33.58 | 169 |
| 2020-03-31 | $35.85 | $35.85 | $35.85 | $35.85 | $35.15 | 92 |
| 2020-03-27 | $35.85 | $35.85 | $35.85 | $35.85 | $35.15 | 359 |
| 2020-03-25 | $36.00 | $36.90 | $36.00 | $36.90 | $36.18 | 928 |
| 2020-03-24 | $33.00 | $33.00 | $33.00 | $33.00 | $32.35 | 91 |
| 2020-03-23 | $33.00 | $33.00 | $33.00 | $33.00 | $32.35 | 260 |
| 2020-03-20 | $29.45 | $29.45 | $29.45 | $29.45 | $28.87 | 3 |
| 2020-03-18 | $29.45 | $29.45 | $29.45 | $29.45 | $28.87 | 914 |
| 2020-03-17 | $31.75 | $31.75 | $31.75 | $31.75 | $31.13 | 340 |
| 2020-03-13 | $33.38 | $33.38 | $33.38 | $33.38 | $32.73 | 245 |
| 2020-03-12 | $40.00 | $40.00 | $40.00 | $40.00 | $39.22 | 30 |
| 2020-03-11 | $40.00 | $40.00 | $40.00 | $40.00 | $39.22 | 237 |
| 2020-03-10 | $40.00 | $40.00 | $40.00 | $40.00 | $39.22 | 36 |
| 2020-03-05 | $40.00 | $40.00 | $40.00 | $40.00 | $39.22 | 90 |
| 2020-03-04 | $39.26 | $40.00 | $39.25 | $40.00 | $39.22 | 1,178 |
| 2020-03-03 | $38.95 | $38.95 | $37.90 | $37.90 | $37.16 | 385 |
| 2020-03-02 | $38.50 | $38.50 | $38.50 | $38.50 | $37.74 | 440 |
| 2020-02-28 | $39.40 | $39.40 | $39.40 | $39.40 | $38.63 | 26 |
| 2020-02-27 | $39.40 | $39.40 | $39.40 | $39.40 | $38.63 | 519 |
| 2020-02-26 | $38.50 | $38.50 | $38.50 | $38.50 | $37.74 | 271 |
| 2020-02-25 | $38.70 | $38.70 | $38.30 | $38.30 | $37.55 | 441 |
| 2020-02-24 | $37.63 | $37.63 | $37.63 | $37.63 | $36.89 | 155 |
| 2020-02-21 | $40.80 | $40.80 | $40.80 | $40.80 | $40.00 | 100 |
| 2020-02-20 | $42.75 | $42.75 | $42.75 | $42.75 | $41.91 | 5 |
| 2020-02-19 | $42.75 | $42.75 | $42.75 | $42.75 | $41.91 | 173 |
| 2020-02-18 | $40.48 | $40.48 | $40.48 | $40.48 | $39.69 | 205 |
| 2020-02-14 | $41.50 | $41.50 | $41.50 | $41.50 | $40.69 | 85 |
| 2020-02-13 | $42.50 | $42.50 | $41.50 | $41.50 | $40.69 | 503 |
| 2020-02-12 | $42.53 | $42.90 | $42.53 | $42.90 | $42.06 | 719 |
| 2020-02-11 | $43.00 | $43.00 | $43.00 | $43.00 | $42.16 | 85 |
| 2020-02-07 | $44.00 | $44.00 | $43.00 | $43.00 | $42.16 | 635 |
| 2020-02-06 | $44.00 | $44.00 | $44.00 | $44.00 | $43.14 | 265 |
| 2020-02-05 | $45.00 | $45.00 | $45.00 | $45.00 | $44.12 | 480 |
| 2020-02-04 | $45.25 | $45.25 | $44.60 | $44.60 | $43.73 | 1,206 |
| 2020-02-03 | $43.15 | $43.15 | $43.15 | $43.15 | $42.30 | 256 |
| 2020-01-31 | $43.50 | $43.50 | $43.50 | $43.50 | $42.65 | 455 |
| 2020-01-30 | $43.80 | $43.80 | $43.80 | $43.80 | $42.94 | 5 |
| 2020-01-28 | $45.30 | $45.30 | $43.80 | $43.80 | $42.94 | 420 |
| 2020-01-24 | $45.30 | $45.30 | $45.30 | $45.30 | $44.41 | 780 |
| 2020-01-23 | $48.00 | $48.00 | $48.00 | $48.00 | $47.06 | 350 |
| 2020-01-22 | $48.00 | $48.00 | $48.00 | $48.00 | $47.06 | 450 |
| 2020-01-21 | $48.00 | $48.00 | $48.00 | $48.00 | $47.06 | 3,700 |
| 2020-01-17 | $48.00 | $48.00 | $48.00 | $48.00 | $47.06 | 476 |
| 2020-01-16 | $48.50 | $48.50 | $48.50 | $48.50 | $47.55 | 3,778 |
| 2020-01-14 | $46.25 | $46.25 | $45.80 | $45.80 | $44.90 | 555 |
| 2020-01-10 | $46.00 | $46.00 | $46.00 | $46.00 | $45.10 | 238 |
| 2020-01-09 | $45.95 | $45.95 | $45.95 | $45.95 | $45.05 | 825 |
| 2020-01-08 | $45.60 | $45.60 | $45.60 | $45.60 | $44.71 | 500 |
| 2020-01-06 | $45.85 | $45.85 | $45.85 | $45.85 | $44.95 | 7 |
| 2019-12-27 | $45.85 | $45.85 | $45.85 | $45.85 | $44.95 | 5 |
| 2019-12-23 | $45.85 | $45.85 | $45.85 | $45.85 | $44.95 | 850 |
| 2019-12-19 | $45.05 | $45.15 | $45.05 | $45.15 | $44.26 | 306 |
| 2019-12-18 | $44.85 | $44.85 | $44.85 | $44.85 | $43.97 | 490 |
| 2019-12-16 | $45.65 | $45.75 | $44.50 | $44.50 | $43.63 | 1,502 |
| 2019-12-13 | $45.85 | $46.00 | $45.84 | $45.84 | $44.94 | 2,894 |
| 2019-12-12 | $47.50 | $47.50 | $47.50 | $47.50 | $46.57 | 64 |
| 2019-12-11 | $47.50 | $47.50 | $47.50 | $47.50 | $46.57 | 1 |
| 2019-12-10 | $47.50 | $47.50 | $47.50 | $47.50 | $46.57 | 175 |
| 2019-12-09 | $47.75 | $47.75 | $47.75 | $47.75 | $46.81 | 10 |
| 2019-12-06 | $47.75 | $47.75 | $47.75 | $47.75 | $46.81 | 1,052 |
| 2019-12-05 | $47.00 | $47.00 | $45.65 | $45.90 | $45.00 | 2,580 |
| 2019-12-04 | $43.35 | $43.35 | $43.35 | $43.35 | $42.50 | 259 |
| 2019-12-03 | $42.58 | $42.58 | $42.55 | $42.55 | $41.72 | 442 |
| 2019-12-02 | $44.25 | $44.25 | $44.25 | $44.25 | $43.38 | 104 |
| 2019-11-29 | $44.25 | $44.25 | $44.25 | $44.25 | $43.38 | 481 |
| 2019-11-27 | $42.35 | $42.35 | $42.35 | $42.35 | $41.52 | 21 |
| 2019-11-25 | $41.50 | $42.35 | $41.50 | $42.35 | $41.52 | 259 |
| 2019-11-22 | $41.70 | $41.70 | $41.70 | $41.70 | $40.88 | 210 |
| 2019-11-21 | $41.35 | $41.35 | $41.35 | $41.35 | $40.54 | 5 |
| 2019-11-20 | $41.35 | $41.35 | $41.35 | $41.35 | $40.54 | 177 |
| 2019-11-19 | $41.35 | $41.35 | $41.35 | $41.35 | $40.54 | 51 |
| 2019-11-18 | $41.35 | $41.35 | $41.35 | $41.35 | $40.54 | 163 |
| 2019-11-15 | $41.35 | $41.35 | $41.35 | $41.35 | $40.54 | 90 |
| 2019-11-14 | $41.35 | $41.35 | $41.35 | $41.35 | $40.54 | 55 |
| 2019-11-13 | $41.35 | $41.35 | $41.35 | $41.35 | $40.54 | 98 |
| 2019-11-11 | $41.35 | $41.35 | $41.35 | $41.35 | $40.54 | 102 |
| 2019-11-08 | $41.25 | $41.25 | $41.25 | $41.25 | $40.44 | 14 |
| 2019-11-07 | $41.25 | $41.25 | $41.25 | $41.25 | $40.44 | 355 |
| 2019-11-06 | $39.00 | $39.00 | $39.00 | $39.00 | $38.24 | 166 |
| 2019-10-31 | $39.61 | $39.61 | $39.61 | $39.61 | $38.83 | 92 |
| 2019-10-30 | $39.61 | $39.61 | $39.61 | $39.61 | $38.83 | 90 |
| 2019-10-29 | $39.61 | $39.61 | $39.61 | $39.61 | $38.83 | 46 |
| 2019-10-28 | $39.61 | $39.61 | $39.61 | $39.61 | $38.83 | 375 |
| 2019-10-25 | $36.85 | $36.85 | $36.85 | $36.85 | $36.13 | 121 |
| 2019-10-24 | $36.85 | $36.85 | $36.85 | $36.85 | $36.13 | 95 |
| 2019-10-23 | $36.85 | $36.85 | $36.85 | $36.85 | $36.13 | 95 |
| 2019-10-22 | $36.85 | $36.85 | $36.85 | $36.85 | $36.13 | 1 |
| 2019-10-17 | $36.85 | $36.85 | $36.85 | $36.85 | $36.13 | 121 |
| 2019-10-16 | $37.55 | $37.55 | $37.55 | $37.55 | $36.81 | 335 |
| 2019-10-15 | $37.85 | $37.85 | $37.85 | $37.85 | $37.11 | 1 |
| 2019-10-14 | $37.85 | $37.85 | $37.85 | $37.85 | $37.11 | 1 |
| 2019-10-11 | $37.85 | $37.85 | $37.85 | $37.85 | $37.11 | 118 |
| 2019-10-09 | $35.75 | $35.75 | $35.75 | $35.75 | $35.05 | 1 |
| 2019-10-08 | $35.75 | $35.75 | $35.75 | $35.75 | $35.05 | 102 |
| 2019-10-04 | $34.71 | $34.71 | $34.71 | $34.71 | $34.03 | 3 |
| 2019-10-03 | $34.71 | $34.71 | $34.71 | $34.71 | $34.03 | 23 |
| 2019-10-02 | $34.71 | $34.71 | $34.71 | $34.71 | $34.03 | 1,426 |
| 2019-09-30 | $35.35 | $35.35 | $35.35 | $35.35 | $34.66 | 617 |
| 2019-09-27 | $35.50 | $35.50 | $35.50 | $35.50 | $34.80 | 2 |
| 2019-09-24 | $35.50 | $35.50 | $35.50 | $35.50 | $34.80 | 153 |
| 2019-09-23 | $35.50 | $35.50 | $35.50 | $35.50 | $34.80 | 110 |
| 2019-09-19 | $38.00 | $38.00 | $38.00 | $38.00 | $37.25 | 1 |
| 2019-09-18 | $38.00 | $38.00 | $38.00 | $38.00 | $37.25 | 32 |
| 2019-09-17 | $38.00 | $38.00 | $38.00 | $38.00 | $37.25 | 1,264 |
| 2019-09-16 | $39.65 | $39.65 | $39.65 | $39.65 | $38.87 | 1 |
| 2019-09-11 | $39.65 | $39.65 | $39.65 | $39.65 | $38.87 | 94 |
| 2019-09-06 | $39.65 | $39.65 | $39.65 | $39.65 | $38.87 | 2 |
| 2019-09-05 | $39.73 | $39.73 | $39.65 | $39.65 | $38.87 | 903 |
| 2019-09-04 | $37.85 | $37.85 | $37.85 | $37.85 | $37.11 | 172 |
| 2019-08-30 | $37.85 | $37.85 | $37.85 | $37.85 | $37.11 | 1 |
| 2019-08-29 | $37.85 | $37.85 | $37.85 | $37.85 | $37.11 | 160 |
| 2019-08-27 | $38.20 | $38.20 | $38.20 | $38.20 | $37.45 | 196 |
| 2019-08-22 | $40.00 | $40.00 | $40.00 | $40.00 | $39.22 | 1 |
| 2019-08-21 | $40.00 | $40.00 | $40.00 | $40.00 | $39.22 | 229 |
| 2019-08-19 | $39.30 | $39.30 | $39.30 | $39.30 | $38.53 | 2 |
| 2019-08-14 | $39.30 | $39.30 | $39.30 | $39.30 | $38.53 | 2 |
| 2019-08-12 | $39.30 | $39.30 | $39.30 | $39.30 | $38.53 | 224 |
| 2019-08-09 | $39.40 | $39.40 | $39.40 | $39.40 | $38.63 | 201 |
| 2019-08-07 | $42.90 | $42.90 | $42.90 | $42.90 | $42.06 | 16 |
| 2019-08-06 | $42.90 | $42.90 | $42.90 | $42.90 | $42.06 | 94 |
| 2019-08-05 | $42.90 | $42.90 | $42.90 | $42.90 | $42.06 | 1 |
| 2019-08-02 | $42.90 | $42.90 | $42.90 | $42.90 | $42.06 | 27 |
| 2019-07-31 | $42.90 | $42.90 | $42.90 | $42.90 | $42.06 | 74 |
| 2019-07-30 | $42.90 | $42.90 | $42.90 | $42.90 | $42.06 | 2,121 |
| 2019-07-29 | $42.90 | $42.90 | $42.90 | $42.90 | $42.06 | 251 |
| 2019-07-26 | $42.80 | $42.80 | $42.80 | $42.80 | $41.96 | 2 |
| 2019-07-23 | $42.80 | $42.80 | $42.80 | $42.80 | $41.96 | 22 |
| 2019-07-22 | $42.80 | $42.80 | $42.80 | $42.80 | $41.96 | 51 |
| 2019-07-18 | $42.80 | $42.80 | $42.80 | $42.80 | $41.96 | 3 |
| 2019-07-10 | $43.23 | $43.23 | $42.80 | $42.80 | $41.96 | 314 |
| 2019-07-09 | $43.00 | $43.00 | $43.00 | $43.00 | $42.16 | 63 |
| 2019-07-08 | $43.00 | $43.00 | $43.00 | $43.00 | $42.16 | 7 |
| 2019-07-05 | $42.75 | $43.00 | $42.75 | $43.00 | $42.16 | 676 |
| 2019-07-03 | $43.60 | $43.60 | $43.60 | $43.60 | $42.74 | 185 |
| 2019-07-02 | $43.08 | $43.20 | $42.93 | $43.20 | $42.35 | 20,574 |
| 2019-07-01 | $43.25 | $43.25 | $43.25 | $43.25 | $42.40 | 220 |
| 2019-06-27 | $42.75 | $42.75 | $42.75 | $42.75 | $41.91 | 245 |
| 2019-06-21 | $41.00 | $41.00 | $41.00 | $41.00 | $40.20 | 90 |
| 2019-06-18 | $41.00 | $41.00 | $41.00 | $41.00 | $40.20 | 225 |
| 2019-06-17 | $39.50 | $39.50 | $39.50 | $39.50 | $38.73 | 310 |
| 2019-06-12 | $38.75 | $38.75 | $38.75 | $38.75 | $37.99 | 2,110 |
| 2019-06-11 | $39.90 | $39.90 | $39.90 | $39.90 | $39.12 | 339 |
| 2019-06-10 | $39.25 | $39.25 | $39.25 | $39.25 | $38.48 | 235 |
| 2019-06-05 | $39.30 | $39.30 | $39.30 | $39.30 | $38.53 | 310 |
| 2019-06-03 | $37.15 | $37.70 | $37.15 | $37.70 | $36.96 | 1,345 |
| 2019-05-31 | $37.20 | $39.50 | $37.20 | $37.85 | $37.11 | 360 |
| 2019-05-29 | $37.55 | $37.55 | $37.25 | $37.25 | $36.52 | 475 |
| 2019-05-28 | $39.10 | $39.10 | $39.10 | $39.10 | $38.33 | 102 |
| 2019-05-24 | $39.26 | $39.26 | $39.26 | $39.26 | $38.49 | 1,000 |
| 2019-05-22 | $39.72 | $39.72 | $39.72 | $39.72 | $38.94 | 115 |
| 2019-05-20 | $38.52 | $38.52 | $38.52 | $38.52 | $37.76 | 200 |
| 2019-05-17 | $39.99 | $39.99 | $39.99 | $39.99 | $38.91 | 960 |
| 2019-05-16 | $39.45 | $39.45 | $39.45 | $39.45 | $38.39 | 120 |
| 2019-05-15 | $40.15 | $40.15 | $40.15 | $40.15 | $39.07 | 155 |
| 2019-05-13 | $39.85 | $39.85 | $39.85 | $39.85 | $38.78 | 440 |
| 2019-05-09 | $39.85 | $39.85 | $39.85 | $39.85 | $38.78 | 1,065 |
| 2019-05-08 | $40.07 | $40.07 | $40.07 | $40.07 | $38.99 | 350 |
| 2019-05-07 | $41.00 | $41.00 | $41.00 | $41.00 | $39.90 | 150 |
| 2019-05-02 | $41.00 | $41.00 | $41.00 | $41.00 | $39.90 | 259 |
| 2019-05-01 | $41.25 | $41.25 | $41.25 | $41.25 | $40.14 | 1,175 |
| 2019-04-22 | $41.25 | $41.25 | $41.25 | $41.25 | $40.14 | 1 |
| 2019-04-16 | $41.25 | $41.25 | $41.25 | $41.25 | $40.14 | 50 |
| 2019-04-10 | $41.25 | $41.25 | $41.25 | $41.25 | $40.14 | 84,900 |
| 2019-03-15 | $41.25 | $41.25 | $41.25 | $41.25 | $40.14 | 190 |
| 2019-03-14 | $41.10 | $41.10 | $41.10 | $41.10 | $39.99 | 190 |
| 2019-03-13 | $40.45 | $40.45 | $40.45 | $40.45 | $39.36 | 50 |
| 2019-03-12 | $40.45 | $40.45 | $40.45 | $40.45 | $39.36 | 300 |
| 2019-03-05 | $39.25 | $39.25 | $39.25 | $39.25 | $38.19 | 60 |
| 2019-02-27 | $39.30 | $39.30 | $39.25 | $39.25 | $38.19 | 455 |
| 2019-02-06 | $44.10 | $44.10 | $44.10 | $44.10 | $42.91 | 60 |
| 2018-09-19 | $44.10 | $44.10 | $44.10 | $44.10 | $42.91 | 175 |
| 2018-07-31 | $44.97 | $44.97 | $44.97 | $44.97 | $43.76 | 12 |
| 2018-07-24 | $44.97 | $44.97 | $44.97 | $44.97 | $43.76 | 12 |
| 2018-06-27 | $44.97 | $44.97 | $44.97 | $44.97 | $43.76 | 7 |
| 2018-06-19 | $44.97 | $44.97 | $44.97 | $44.97 | $43.76 | 19 |
| 2018-06-15 | $44.97 | $44.97 | $44.97 | $44.97 | $43.76 | 30 |
| 2018-05-11 | $45.21 | $45.21 | $45.21 | $45.21 | $43.99 | 100 |
| 2018-04-30 | $28.53 | $28.53 | $28.53 | $28.53 | $27.76 | 51 |
| 2018-04-09 | $28.53 | $28.53 | $28.53 | $28.53 | $27.76 | 198 |
| 2018-03-21 | $37.73 | $37.73 | $37.73 | $37.73 | $36.71 | 219 |
| 2017-10-19 | $28.53 | $28.53 | $28.53 | $28.53 | $27.76 | 1,000 |
Moncler SPA (MONRY) News Headlines
Recent Moncler SPA (MONRY) News
Similar Companies to Moncler SPA (MONRY) 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 | -- | -- | -- |