CD Projekt S.A. (OTGLF) Exchange: PINK
Data as of May 6, 2024
$28.00 ($0.00) 0.00%
CD Projekt S.A. - Daily Information
Click for more stock information on CD Projekt S.A..| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $28.00 |
| Previous Close | $28.00 |
| High | $28.00 |
| Low | $28.00 |
| Adjusted Open | $28.00 |
| Previous Adjusted Close | $28.00 |
| Adjusted High | $28.00 |
| Adjusted Low | $28.00 |
About CD Projekt S.A. (OTGLF)
Optimus Technologie SA Nowy SACZ Shs
Invest in CD Projekt S.A. (OTGLF)
Historical Stock Data for CD Projekt S.A. (OTGLF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 35 |
| 2024-04-17 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-04-16 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-04-15 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 35 |
| 2024-04-12 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-04-11 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 20 |
| 2024-04-10 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-04-09 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 37 |
| 2024-04-08 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 13 |
| 2024-04-05 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2024-04-04 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 1 |
| 2024-04-03 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2024-04-02 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 100 |
| 2024-04-01 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 22 |
| 2024-03-28 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2024-03-27 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2024-03-26 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 22 |
| 2024-03-25 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 29 |
| 2024-03-22 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 4 |
| 2024-03-21 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 100 |
| 2024-03-20 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 58 |
| 2024-03-19 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2024-03-18 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2024-03-15 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2024-03-14 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2024-03-13 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2024-03-12 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 250 |
| 2024-03-11 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 250 |
| 2024-03-08 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 0 |
| 2024-03-07 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 0 |
| 2024-03-06 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 0 |
| 2024-03-05 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 0 |
| 2024-03-04 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 101 |
| 2024-03-01 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 9 |
| 2024-02-29 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 18 |
| 2024-02-28 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 261 |
| 2024-02-27 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2024-02-26 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2024-02-23 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2024-02-22 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 42 |
| 2024-02-21 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 150 |
| 2024-02-20 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 40 |
| 2024-02-16 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 30 |
| 2024-02-15 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2024-02-14 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2024-02-13 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2024-02-12 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 11 |
| 2024-02-09 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2024-02-08 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2024-02-07 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 45 |
| 2024-02-06 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2024-02-05 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 61 |
| 2024-02-02 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 20 |
| 2024-02-01 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 10 |
| 2024-01-31 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2024-01-30 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2024-01-29 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2024-01-26 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2024-01-25 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2024-01-24 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 67 |
| 2024-01-23 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 430 |
| 2024-01-22 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 1,468 |
| 2024-01-19 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 10 |
| 2024-01-18 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,453 |
| 2024-01-17 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-01-16 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 4 |
| 2024-01-12 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 400 |
| 2024-01-11 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-01-10 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-01-09 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-01-08 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 48 |
| 2024-01-05 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 45 |
| 2024-01-04 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 15 |
| 2024-01-03 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 59 |
| 2024-01-02 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-12-29 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 8 |
| 2023-12-28 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 120 |
| 2023-12-27 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 1 |
| 2023-12-26 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 10 |
| 2023-12-22 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 30 |
| 2023-12-21 | $29.05 | $29.55 | $29.05 | $29.55 | $29.55 | 390 |
| 2023-12-20 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 1 |
| 2023-12-19 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 5 |
| 2023-12-18 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 0 |
| 2023-12-15 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 0 |
| 2023-12-14 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 5 |
| 2023-12-13 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 25 |
| 2023-12-12 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 0 |
| 2023-12-11 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 145 |
| 2023-12-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 5 |
| 2023-12-07 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-05 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-04 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 25 |
| 2023-12-01 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-30 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-29 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1 |
| 2023-11-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-27 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 10 |
| 2023-11-24 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-22 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-21 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-20 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-17 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 75 |
| 2023-11-16 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-15 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-14 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 57 |
| 2023-11-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-09 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 32 |
| 2023-11-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 442 |
| 2023-11-07 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-11-06 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-11-03 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-11-02 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-11-01 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-10-31 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 5 |
| 2023-10-30 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-10-27 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-10-26 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 4 |
| 2023-10-25 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-10-24 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 10 |
| 2023-10-23 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-10-20 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 116 |
| 2023-10-19 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 0 |
| 2023-10-18 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 1 |
| 2023-10-17 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 0 |
| 2023-10-16 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 0 |
| 2023-10-13 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 54 |
| 2023-10-12 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 15 |
| 2023-10-11 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 90 |
| 2023-10-10 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 52 |
| 2023-10-09 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 1 |
| 2023-10-06 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 0 |
| 2023-10-05 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 240 |
| 2023-10-04 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 0 |
| 2023-10-03 | $30.00 | $30.00 | $29.39 | $29.39 | $29.39 | 240 |
| 2023-10-02 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 500 |
| 2023-09-29 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 0 |
| 2023-09-28 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 35 |
| 2023-09-27 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 0 |
| 2023-09-26 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 4 |
| 2023-09-25 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 30 |
| 2023-09-22 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 0 |
| 2023-09-21 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 0 |
| 2023-09-20 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 40 |
| 2023-09-19 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 5 |
| 2023-09-18 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2023-09-15 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 5 |
| 2023-09-14 | $36.98 | $36.98 | $36.98 | $36.98 | $36.98 | 51 |
| 2023-09-13 | $36.98 | $36.98 | $36.98 | $36.98 | $36.98 | 51 |
| 2023-09-12 | $36.98 | $36.98 | $36.98 | $36.98 | $36.98 | 1 |
| 2023-09-11 | $36.98 | $36.98 | $36.98 | $36.98 | $36.98 | 6 |
| 2023-09-08 | $36.98 | $36.98 | $36.98 | $36.98 | $36.98 | 0 |
| 2023-09-07 | $36.98 | $36.98 | $36.98 | $36.98 | $36.98 | 6 |
| 2023-09-06 | $36.98 | $36.98 | $36.98 | $36.98 | $36.98 | 0 |
| 2023-09-05 | $36.98 | $36.98 | $36.98 | $36.98 | $36.98 | 6 |
| 2023-09-01 | $36.98 | $36.98 | $36.98 | $36.98 | $36.98 | 328 |
| 2023-08-31 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-08-30 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 10 |
| 2023-08-29 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-08-28 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-08-25 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-08-24 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-08-23 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 6 |
| 2023-08-22 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-08-21 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 4 |
| 2023-08-18 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 2 |
| 2023-08-17 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-08-16 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-08-15 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 13 |
| 2023-08-14 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 15 |
| 2023-08-11 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-08-10 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 4 |
| 2023-08-09 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-08-08 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-08-07 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 181 |
| 2023-08-04 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 34 |
| 2023-08-03 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 60 |
| 2023-08-02 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-08-01 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 30 |
| 2023-07-31 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-07-28 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 45 |
| 2023-07-27 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-07-26 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 12 |
| 2023-07-25 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 18 |
| 2023-07-24 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 8 |
| 2023-07-21 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-07-20 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-07-19 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-07-18 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 8 |
| 2023-07-17 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 132 |
| 2023-07-14 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-07-13 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 20 |
| 2023-07-12 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-07-11 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-07-10 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 30 |
| 2023-07-07 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-07-06 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 100 |
| 2023-07-05 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 101 |
| 2023-07-03 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 111 |
| 2023-06-30 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 0 |
| 2023-06-29 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 108 |
| 2023-06-28 | $36.45 | $36.45 | $36.45 | $36.45 | $36.45 | 659 |
| 2023-06-27 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 0 |
| 2023-06-26 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 0 |
| 2023-06-23 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 0 |
| 2023-06-22 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 0 |
| 2023-06-21 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 0 |
| 2023-06-20 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 0 |
| 2023-06-16 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 0 |
| 2023-06-15 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 199 |
| 2023-06-14 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 53 |
| 2023-06-13 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 67 |
| 2023-06-12 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 50 |
| 2023-06-09 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 358 |
| 2023-06-08 | $29.91 | $29.91 | $29.91 | $29.91 | $29.67 | 0 |
| 2023-06-07 | $29.91 | $29.91 | $29.91 | $29.91 | $29.67 | 358 |
| 2023-06-06 | $30.00 | $30.00 | $30.00 | $30.00 | $29.76 | 40 |
| 2023-06-05 | $30.00 | $30.00 | $30.00 | $30.00 | $29.76 | 19 |
| 2023-06-02 | $30.00 | $30.00 | $30.00 | $30.00 | $29.76 | 270 |
| 2023-06-01 | $23.20 | $23.20 | $23.20 | $23.20 | $23.01 | 0 |
| 2023-05-31 | $23.20 | $23.20 | $23.20 | $23.20 | $23.01 | 0 |
| 2023-05-30 | $23.20 | $23.20 | $23.20 | $23.20 | $23.01 | 86 |
| 2023-05-26 | $23.20 | $23.20 | $23.20 | $23.20 | $23.01 | 0 |
| 2023-05-25 | $23.20 | $23.20 | $23.20 | $23.20 | $23.01 | 32 |
| 2023-05-24 | $23.20 | $23.20 | $23.20 | $23.20 | $23.01 | 0 |
| 2023-05-23 | $23.20 | $23.20 | $23.20 | $23.20 | $23.01 | 2 |
| 2023-05-22 | $23.20 | $23.20 | $23.20 | $23.20 | $23.01 | 0 |
| 2023-05-19 | $23.20 | $23.20 | $23.20 | $23.20 | $23.01 | 13 |
| 2023-05-18 | $23.20 | $23.20 | $23.20 | $23.20 | $23.01 | 5 |
| 2023-05-17 | $23.20 | $23.20 | $23.20 | $23.20 | $23.01 | 23 |
| 2023-05-16 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2023-05-15 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 6 |
| 2023-05-12 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2023-05-11 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2023-05-10 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 22 |
| 2023-05-09 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 6 |
| 2023-05-08 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 3 |
| 2023-05-05 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2023-05-04 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2023-05-03 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 1 |
| 2023-05-02 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2023-05-01 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2023-04-28 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2023-04-27 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 12 |
| 2023-04-26 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2023-04-25 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2023-04-24 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 20 |
| 2023-04-21 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 14 |
| 2023-04-20 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 1 |
| 2023-04-19 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2023-04-18 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 26 |
| 2023-04-17 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2023-04-14 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2023-04-13 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2023-04-12 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2023-04-11 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 26 |
| 2023-04-10 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 5 |
| 2023-04-06 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2023-04-05 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 15 |
| 2023-04-04 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2023-04-03 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 601 |
| 2023-03-31 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-03-30 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-03-29 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 270 |
| 2023-03-28 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 48 |
| 2023-03-27 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 130 |
| 2023-03-24 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 254 |
| 2023-03-23 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1 |
| 2023-03-22 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 516 |
| 2023-03-21 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 9 |
| 2023-03-20 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 198 |
| 2023-03-17 | $30.70 | $30.70 | $28.75 | $30.41 | $30.41 | 1,055 |
| 2023-03-16 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 10 |
| 2023-03-15 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 10 |
| 2023-03-14 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 15 |
| 2023-03-13 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 200 |
| 2023-03-10 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 200 |
| 2023-03-09 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 40 |
| 2023-03-08 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 13 |
| 2023-03-07 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 99 |
| 2023-03-06 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 48 |
| 2023-03-03 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2023-03-02 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2023-03-01 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 9 |
| 2023-02-28 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 101 |
| 2023-02-27 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-02-24 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-02-23 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 101 |
| 2023-02-22 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 74 |
| 2023-02-21 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 22 |
| 2023-02-17 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 0 |
| 2023-02-16 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 0 |
| 2023-02-15 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 27 |
| 2023-02-14 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 0 |
| 2023-02-13 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 0 |
| 2023-02-10 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 0 |
| 2023-02-09 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 57 |
| 2023-02-08 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 0 |
| 2023-02-07 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 0 |
| 2023-02-06 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 100 |
| 2023-02-03 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 0 |
| 2023-02-02 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 0 |
| 2023-02-01 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 500 |
| 2023-01-31 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-01-30 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-01-27 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-01-26 | $29.99 | $30.00 | $29.99 | $30.00 | $30.00 | 350 |
| 2023-01-25 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 18 |
| 2023-01-24 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 5 |
| 2023-01-23 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-01-20 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 366 |
| 2023-01-19 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2023-01-18 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 60 |
| 2023-01-17 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2023-01-13 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 100 |
| 2023-01-12 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 62 |
| 2023-01-11 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 62 |
| 2023-01-10 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 401 |
| 2023-01-09 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 10 |
| 2023-01-06 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-01-05 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 10 |
| 2023-01-04 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 100 |
| 2023-01-03 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 0 |
| 2022-12-30 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 2 |
| 2022-12-29 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 20 |
| 2022-12-28 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 120 |
| 2022-12-27 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 15 |
| 2022-12-23 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 20 |
| 2022-12-22 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 1 |
| 2022-12-21 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 0 |
| 2022-12-20 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 20 |
| 2022-12-19 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 3 |
| 2022-12-16 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 25 |
| 2022-12-15 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 0 |
| 2022-12-14 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 0 |
| 2022-12-13 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 0 |
| 2022-12-12 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 29 |
| 2022-12-09 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 0 |
| 2022-12-08 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 2 |
| 2022-12-07 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 250 |
| 2022-12-06 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 44 |
| 2022-12-05 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 150 |
| 2022-12-02 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 115 |
| 2022-12-01 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 25 |
| 2022-11-30 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 84 |
| 2022-11-29 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 20 |
| 2022-11-28 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 40 |
| 2022-11-25 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 0 |
| 2022-11-23 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 0 |
| 2022-11-22 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 0 |
| 2022-11-21 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 50 |
| 2022-11-18 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 52 |
| 2022-11-17 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 0 |
| 2022-11-16 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 617 |
| 2022-11-15 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-11-14 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 20 |
| 2022-11-11 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-11-10 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-11-09 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 17 |
| 2022-11-08 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-11-07 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-11-04 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 120 |
| 2022-11-03 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-11-02 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 36 |
| 2022-11-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 20 |
| 2022-10-31 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-10-28 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 264 |
| 2022-10-27 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 48 |
| 2022-10-26 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-10-25 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 48 |
| 2022-10-24 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 295 |
| 2022-10-21 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 43 |
| 2022-10-20 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 4 |
| 2022-10-19 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1 |
| 2022-10-18 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-10-17 | $23.00 | $25.00 | $23.00 | $25.00 | $25.00 | 220 |
| 2022-10-14 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 132 |
| 2022-10-13 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 20 |
| 2022-10-12 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 11 |
| 2022-10-11 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2022-10-10 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 44 |
| 2022-10-07 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2022-10-06 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 14 |
| 2022-10-05 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 50 |
| 2022-10-04 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2022-10-03 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 50 |
| 2022-09-30 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2022-09-29 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2022-09-28 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 62 |
| 2022-09-27 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2022-09-26 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 465 |
| 2022-09-23 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 8 |
| 2022-09-22 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 30 |
| 2022-09-21 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 288 |
| 2022-09-20 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 7 |
| 2022-09-19 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 137 |
| 2022-09-16 | $16.65 | $19.50 | $16.65 | $19.50 | $19.50 | 1,781 |
| 2022-09-15 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2022-09-14 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 63 |
| 2022-09-13 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 2 |
| 2022-09-12 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2022-09-09 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2022-09-08 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 5 |
| 2022-09-07 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2022-09-06 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2022-09-02 | $17.48 | $17.48 | $13.05 | $13.05 | $13.05 | 1,418 |
| 2022-09-01 | $22.00 | $22.00 | $19.00 | $19.00 | $19.00 | 398 |
| 2022-08-31 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 25 |
| 2022-08-30 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 33 |
| 2022-08-29 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2022-08-26 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2022-08-25 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2022-08-24 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2022-08-23 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 30 |
| 2022-08-22 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2022-08-19 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2022-08-18 | $21.50 | $21.51 | $21.50 | $21.51 | $21.51 | 350 |
| 2022-08-17 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-08-16 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-08-15 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-08-12 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-08-11 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-08-10 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 204 |
| 2022-08-09 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 10 |
| 2022-08-08 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 0 |
| 2022-08-05 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 0 |
| 2022-08-04 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 2 |
| 2022-08-03 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 0 |
| 2022-08-02 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 5 |
| 2022-08-01 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 1 |
| 2022-07-29 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 1 |
| 2022-07-28 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 32 |
| 2022-07-27 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 25 |
| 2022-07-26 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 0 |
| 2022-07-25 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 0 |
| 2022-07-22 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 0 |
| 2022-07-21 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 0 |
| 2022-07-20 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 0 |
| 2022-07-19 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 3,400 |
| 2022-07-18 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-07-15 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-07-14 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-07-13 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-07-12 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 24 |
| 2022-07-11 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-07-08 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-07-07 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-07-06 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-07-05 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 22 |
| 2022-07-01 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-06-30 | $23.00 | $23.00 | $23.00 | $23.00 | $22.78 | 1 |
| 2022-06-29 | $23.00 | $23.00 | $23.00 | $23.00 | $22.78 | 102 |
| 2022-06-28 | $26.70 | $26.70 | $26.70 | $26.70 | $26.44 | 0 |
| 2022-06-27 | $26.70 | $26.70 | $26.70 | $26.70 | $26.44 | 0 |
| 2022-06-24 | $26.70 | $26.70 | $26.70 | $26.70 | $26.44 | 1 |
| 2022-06-23 | $26.70 | $26.70 | $26.70 | $26.70 | $26.44 | 0 |
| 2022-06-22 | $26.70 | $26.70 | $26.70 | $26.70 | $26.44 | 0 |
| 2022-06-21 | $26.70 | $26.70 | $26.70 | $26.70 | $26.44 | 0 |
| 2022-06-17 | $26.70 | $26.70 | $26.70 | $26.70 | $26.44 | 0 |
| 2022-06-16 | $26.70 | $26.70 | $26.70 | $26.70 | $26.44 | 20 |
| 2022-06-15 | $26.70 | $26.70 | $26.70 | $26.70 | $26.44 | 3 |
| 2022-06-14 | $26.70 | $26.70 | $26.70 | $26.70 | $26.44 | 0 |
| 2022-06-13 | $26.70 | $26.70 | $26.70 | $26.70 | $26.44 | 40 |
| 2022-06-10 | $26.70 | $26.70 | $26.70 | $26.70 | $26.44 | 1 |
| 2022-06-09 | $26.70 | $26.70 | $26.70 | $26.70 | $26.44 | 0 |
| 2022-06-08 | $26.70 | $26.70 | $26.70 | $26.70 | $26.44 | 1 |
| 2022-06-07 | $26.70 | $26.70 | $26.70 | $26.70 | $26.44 | 0 |
| 2022-06-06 | $26.70 | $26.70 | $26.70 | $26.70 | $26.44 | 0 |
| 2022-06-03 | $26.70 | $26.70 | $26.70 | $26.70 | $26.44 | 0 |
| 2022-06-02 | $26.70 | $26.70 | $26.70 | $26.70 | $26.44 | 0 |
| 2022-06-01 | $26.70 | $26.70 | $26.70 | $26.70 | $26.44 | 0 |
| 2022-05-31 | $26.70 | $26.70 | $26.70 | $26.70 | $26.44 | 1 |
| 2022-05-27 | $26.70 | $26.70 | $26.70 | $26.70 | $26.44 | 0 |
| 2022-05-26 | $26.70 | $26.70 | $26.70 | $26.70 | $26.44 | 76 |
| 2022-05-25 | $26.70 | $26.70 | $26.70 | $26.70 | $26.44 | 0 |
| 2022-05-24 | $26.70 | $26.70 | $26.70 | $26.70 | $26.44 | 292 |
| 2022-05-23 | $26.70 | $26.70 | $26.70 | $26.70 | $26.44 | 6 |
| 2022-05-20 | $26.70 | $26.70 | $26.70 | $26.70 | $26.44 | 16 |
| 2022-05-19 | $26.70 | $26.70 | $26.70 | $26.70 | $26.44 | 20 |
| 2022-05-18 | $26.70 | $26.70 | $26.70 | $26.70 | $26.44 | 50 |
| 2022-05-17 | $26.70 | $26.70 | $26.70 | $26.70 | $26.44 | 246 |
| 2022-05-16 | $25.43 | $25.43 | $25.43 | $25.43 | $25.18 | 33 |
| 2022-05-13 | $25.43 | $25.43 | $25.43 | $25.43 | $25.18 | 1,010 |
| 2022-05-12 | $26.43 | $26.43 | $26.43 | $26.43 | $26.18 | 0 |
| 2022-05-11 | $26.43 | $26.43 | $26.43 | $26.43 | $26.18 | 53 |
| 2022-05-10 | $26.44 | $26.44 | $26.43 | $26.43 | $26.18 | 5,708 |
| 2022-05-09 | $27.50 | $27.50 | $27.50 | $27.50 | $27.24 | 145 |
| 2022-05-06 | $27.50 | $27.50 | $27.50 | $27.50 | $27.24 | 277 |
| 2022-05-05 | $30.72 | $30.72 | $30.72 | $30.72 | $30.43 | 0 |
| 2022-05-04 | $30.72 | $30.72 | $30.72 | $30.72 | $30.43 | 0 |
| 2022-05-03 | $30.72 | $30.72 | $30.72 | $30.72 | $30.43 | 70 |
| 2022-05-02 | $30.72 | $30.72 | $30.72 | $30.72 | $30.43 | 28 |
| 2022-04-29 | $30.72 | $30.72 | $30.72 | $30.72 | $30.43 | 0 |
| 2022-04-28 | $30.72 | $30.72 | $30.72 | $30.72 | $30.43 | 0 |
| 2022-04-27 | $30.72 | $30.72 | $30.72 | $30.72 | $30.43 | 7 |
| 2022-04-26 | $35.00 | $35.00 | $35.00 | $35.00 | $34.67 | 38 |
| 2022-04-25 | $35.00 | $35.00 | $35.00 | $35.00 | $34.67 | 200 |
| 2022-04-22 | $35.00 | $35.00 | $35.00 | $35.00 | $34.67 | 0 |
| 2022-04-21 | $35.00 | $35.00 | $35.00 | $35.00 | $34.67 | 200 |
| 2022-04-20 | $37.00 | $37.00 | $37.00 | $37.00 | $36.65 | 249 |
| 2022-04-19 | $37.00 | $37.00 | $37.00 | $37.00 | $36.65 | 249 |
| 2022-04-18 | $48.50 | $48.50 | $48.50 | $48.50 | $48.04 | 1 |
| 2022-04-14 | $48.50 | $48.50 | $48.50 | $48.50 | $48.04 | 12 |
| 2022-04-13 | $48.50 | $48.50 | $48.50 | $48.50 | $48.04 | 0 |
| 2022-04-12 | $48.50 | $48.50 | $48.50 | $48.50 | $48.04 | 56 |
| 2022-04-11 | $48.50 | $48.50 | $48.50 | $48.50 | $48.04 | 7 |
| 2022-04-08 | $48.50 | $48.50 | $48.50 | $48.50 | $48.04 | 25 |
| 2022-04-07 | $48.50 | $48.50 | $48.50 | $48.50 | $48.04 | 0 |
| 2022-04-06 | $48.50 | $48.50 | $48.50 | $48.50 | $48.04 | 0 |
| 2022-04-05 | $48.50 | $48.50 | $48.50 | $48.50 | $48.04 | 25 |
| 2022-04-04 | $48.50 | $48.50 | $48.50 | $48.50 | $48.04 | 20 |
| 2022-04-01 | $48.50 | $48.50 | $48.50 | $48.50 | $48.04 | 0 |
| 2022-03-31 | $48.50 | $48.50 | $48.50 | $48.50 | $48.04 | 2 |
| 2022-03-30 | $48.50 | $48.50 | $48.50 | $48.50 | $48.04 | 30 |
| 2022-03-29 | $48.50 | $48.50 | $48.50 | $48.50 | $48.04 | 204 |
| 2022-03-28 | $37.75 | $37.75 | $37.75 | $37.75 | $37.39 | 40 |
| 2022-03-25 | $37.75 | $37.75 | $37.75 | $37.75 | $37.39 | 35 |
| 2022-03-24 | $37.75 | $37.75 | $37.75 | $37.75 | $37.39 | 14 |
| 2022-03-23 | $37.75 | $37.75 | $37.75 | $37.75 | $37.39 | 57 |
| 2022-03-22 | $37.75 | $37.75 | $37.75 | $37.75 | $37.39 | 0 |
| 2022-03-21 | $37.75 | $37.75 | $37.75 | $37.75 | $37.39 | 2 |
| 2022-03-18 | $37.75 | $37.75 | $37.75 | $37.75 | $37.39 | 108 |
| 2022-03-17 | $37.75 | $37.75 | $37.75 | $37.75 | $37.39 | 0 |
| 2022-03-16 | $37.75 | $37.75 | $37.75 | $37.75 | $37.39 | 0 |
| 2022-03-15 | $37.75 | $37.75 | $37.75 | $37.75 | $37.39 | 108 |
| 2022-03-14 | $36.00 | $36.00 | $36.00 | $36.00 | $35.66 | 1 |
| 2022-03-11 | $36.00 | $36.00 | $36.00 | $36.00 | $35.66 | 35 |
| 2022-03-10 | $36.00 | $36.00 | $36.00 | $36.00 | $35.66 | 409 |
| 2022-03-09 | $38.00 | $38.00 | $38.00 | $38.00 | $37.64 | 80 |
| 2022-03-08 | $38.00 | $38.00 | $38.00 | $38.00 | $37.64 | 20 |
| 2022-03-07 | $38.00 | $38.00 | $38.00 | $38.00 | $37.64 | 38 |
| 2022-03-04 | $34.00 | $38.00 | $34.00 | $38.00 | $37.64 | 552 |
| 2022-03-03 | $41.95 | $41.95 | $41.95 | $41.95 | $41.55 | 500 |
| 2022-03-02 | $41.95 | $41.95 | $41.95 | $41.95 | $41.55 | 0 |
| 2022-03-01 | $41.95 | $41.95 | $41.95 | $41.95 | $41.55 | 10 |
| 2022-02-28 | $41.95 | $41.95 | $41.95 | $41.95 | $41.55 | 4 |
| 2022-02-25 | $41.95 | $41.95 | $41.95 | $41.95 | $41.55 | 40 |
| 2022-02-24 | $41.95 | $41.95 | $41.95 | $41.95 | $41.55 | 39 |
| 2022-02-23 | $41.95 | $41.95 | $41.95 | $41.95 | $41.55 | 0 |
| 2022-02-22 | $41.95 | $41.95 | $41.95 | $41.95 | $41.55 | 35 |
| 2022-02-18 | $41.95 | $41.95 | $41.95 | $41.95 | $41.55 | 200 |
| 2022-02-17 | $46.00 | $46.00 | $46.00 | $46.00 | $45.56 | 41 |
| 2022-02-16 | $46.00 | $46.00 | $46.00 | $46.00 | $45.56 | 0 |
| 2022-02-15 | $46.00 | $46.00 | $46.00 | $46.00 | $45.56 | 37 |
| 2022-02-14 | $46.00 | $46.00 | $46.00 | $46.00 | $45.56 | 0 |
| 2022-02-11 | $46.00 | $46.00 | $46.00 | $46.00 | $45.56 | 0 |
| 2022-02-10 | $46.00 | $46.00 | $46.00 | $46.00 | $45.56 | 0 |
| 2022-02-09 | $46.00 | $46.00 | $46.00 | $46.00 | $45.56 | 2 |
| 2022-02-08 | $46.00 | $46.00 | $46.00 | $46.00 | $45.56 | 0 |
| 2022-02-07 | $46.00 | $46.00 | $46.00 | $46.00 | $45.56 | 11 |
| 2022-02-04 | $46.00 | $46.00 | $46.00 | $46.00 | $45.56 | 3 |
| 2022-02-03 | $44.00 | $46.00 | $44.00 | $46.00 | $45.56 | 1,323 |
| 2022-02-02 | $41.58 | $41.58 | $41.58 | $41.58 | $41.18 | 13,283 |
| 2022-02-01 | $41.58 | $41.58 | $41.58 | $41.58 | $41.18 | 0 |
| 2022-01-31 | $41.58 | $41.58 | $41.58 | $41.58 | $41.18 | 0 |
| 2022-01-28 | $41.58 | $41.58 | $41.58 | $41.58 | $41.18 | 51 |
| 2022-01-27 | $41.00 | $41.58 | $41.00 | $41.58 | $41.18 | 454 |
| 2022-01-26 | $43.17 | $43.17 | $43.17 | $43.17 | $42.76 | 186 |
| 2022-01-25 | $45.00 | $45.00 | $45.00 | $45.00 | $44.57 | 16 |
| 2022-01-24 | $44.40 | $45.00 | $44.40 | $45.00 | $44.57 | 1,577 |
| 2022-01-21 | $49.95 | $49.95 | $49.95 | $49.95 | $49.47 | 1 |
| 2022-01-20 | $49.95 | $49.95 | $49.95 | $49.95 | $49.47 | 17 |
| 2022-01-19 | $48.68 | $48.68 | $48.68 | $48.68 | $48.21 | 42 |
| 2022-01-18 | $48.68 | $48.68 | $48.68 | $48.68 | $48.21 | 200 |
| 2022-01-14 | $48.68 | $48.68 | $48.68 | $48.68 | $48.21 | 0 |
| 2022-01-13 | $48.68 | $48.68 | $48.68 | $48.68 | $48.21 | 200 |
| 2022-01-12 | $50.00 | $50.00 | $50.00 | $50.00 | $49.52 | 50 |
| 2022-01-11 | $50.00 | $50.00 | $50.00 | $50.00 | $49.52 | 25 |
| 2022-01-10 | $50.00 | $50.00 | $50.00 | $50.00 | $49.52 | 15 |
| 2022-01-07 | $50.00 | $50.00 | $50.00 | $50.00 | $49.52 | 0 |
| 2022-01-06 | $49.05 | $50.00 | $49.05 | $50.00 | $49.52 | 375 |
| 2022-01-05 | $44.95 | $44.95 | $44.95 | $44.95 | $44.52 | 0 |
| 2022-01-04 | $44.95 | $44.95 | $44.95 | $44.95 | $44.52 | 8 |
| 2022-01-03 | $44.95 | $44.95 | $44.95 | $44.95 | $44.52 | 20 |
| 2021-12-31 | $48.93 | $48.93 | $48.93 | $48.93 | $48.46 | 247 |
| 2021-12-30 | $45.80 | $48.93 | $45.80 | $48.93 | $48.46 | 247 |
| 2021-12-29 | $45.35 | $45.35 | $45.35 | $45.35 | $44.92 | 130 |
| 2021-12-28 | $46.00 | $46.00 | $46.00 | $46.00 | $45.56 | 1,099 |
| 2021-12-27 | $46.34 | $46.34 | $46.34 | $46.34 | $45.90 | 35 |
| 2021-12-23 | $46.34 | $46.34 | $46.34 | $46.34 | $45.90 | 0 |
| 2021-12-22 | $46.34 | $46.34 | $46.34 | $46.34 | $45.90 | 102 |
| 2021-12-21 | $46.20 | $46.20 | $46.20 | $46.20 | $45.76 | 0 |
| 2021-12-20 | $46.00 | $46.20 | $46.00 | $46.20 | $45.76 | 4,564 |
| 2021-12-17 | $44.39 | $44.39 | $44.39 | $44.39 | $43.97 | 20 |
| 2021-12-16 | $44.42 | $44.42 | $44.39 | $44.39 | $43.97 | 423 |
| 2021-12-15 | $43.50 | $43.50 | $43.50 | $43.50 | $43.08 | 331 |
| 2021-12-14 | $45.00 | $45.00 | $45.00 | $45.00 | $44.57 | 51 |
| 2021-12-13 | $45.00 | $45.00 | $45.00 | $45.00 | $44.57 | 31 |
| 2021-12-10 | $45.00 | $45.00 | $45.00 | $45.00 | $44.57 | 14 |
| 2021-12-09 | $45.00 | $45.00 | $45.00 | $45.00 | $44.57 | 14 |
| 2021-12-08 | $45.00 | $45.00 | $45.00 | $45.00 | $44.57 | 355 |
| 2021-12-07 | $45.56 | $45.56 | $45.56 | $45.56 | $45.12 | 113 |
| 2021-12-06 | $44.24 | $44.24 | $44.24 | $44.24 | $43.82 | 40 |
| 2021-12-03 | $43.68 | $44.24 | $43.68 | $44.24 | $43.82 | 731 |
| 2021-12-02 | $46.39 | $46.39 | $46.39 | $46.39 | $45.95 | 31 |
| 2021-12-01 | $46.39 | $46.39 | $46.39 | $46.39 | $45.95 | 0 |
| 2021-11-30 | $46.39 | $46.39 | $46.39 | $46.39 | $45.95 | 28 |
| 2021-11-29 | $46.39 | $46.39 | $46.39 | $46.39 | $45.95 | 164 |
| 2021-11-26 | $46.39 | $46.39 | $46.39 | $46.39 | $45.95 | 0 |
| 2021-11-24 | $46.39 | $46.39 | $46.39 | $46.39 | $45.95 | 31 |
| 2021-11-23 | $46.39 | $46.39 | $46.39 | $46.39 | $45.95 | 286 |
| 2021-11-22 | $45.48 | $45.48 | $45.48 | $45.48 | $45.04 | 100 |
| 2021-11-19 | $44.42 | $44.42 | $44.42 | $44.42 | $43.99 | 2 |
| 2021-11-18 | $44.42 | $44.42 | $44.42 | $44.42 | $43.99 | 42 |
| 2021-11-17 | $44.42 | $44.42 | $44.42 | $44.42 | $43.99 | 3 |
| 2021-11-16 | $44.42 | $44.42 | $44.42 | $44.42 | $43.99 | 116 |
| 2021-11-15 | $46.25 | $46.25 | $46.25 | $46.25 | $45.80 | 1 |
| 2021-11-12 | $44.21 | $44.21 | $44.21 | $44.21 | $43.79 | 88 |
| 2021-11-11 | $44.21 | $44.21 | $44.21 | $44.21 | $43.79 | 0 |
| 2021-11-10 | $44.21 | $44.21 | $44.21 | $44.21 | $43.79 | 88 |
| 2021-11-09 | $44.21 | $44.21 | $44.21 | $44.21 | $43.79 | 25 |
| 2021-11-08 | $44.21 | $44.21 | $44.21 | $44.21 | $43.79 | 43 |
| 2021-11-05 | $43.57 | $44.21 | $43.57 | $44.21 | $43.79 | 315 |
| 2021-11-04 | $44.00 | $44.00 | $44.00 | $44.00 | $43.58 | 96 |
| 2021-11-03 | $44.00 | $44.00 | $44.00 | $44.00 | $43.58 | 153 |
| 2021-11-02 | $44.67 | $44.67 | $44.67 | $44.67 | $44.24 | 2,000 |
| 2021-11-01 | $44.67 | $44.67 | $44.67 | $44.67 | $44.24 | 92 |
| 2021-10-29 | $44.67 | $44.67 | $44.67 | $44.67 | $44.24 | 0 |
| 2021-10-28 | $44.67 | $44.67 | $44.67 | $44.67 | $44.24 | 92 |
| 2021-10-27 | $44.67 | $44.67 | $44.67 | $44.67 | $44.24 | 51 |
| 2021-10-26 | $44.67 | $44.67 | $44.67 | $44.67 | $44.24 | 103 |
| 2021-10-25 | $45.05 | $45.05 | $45.05 | $45.05 | $44.62 | 95 |
| 2021-10-22 | $45.05 | $45.05 | $45.05 | $45.05 | $44.62 | 161 |
| 2021-10-21 | $47.75 | $47.75 | $47.75 | $47.75 | $47.29 | 5 |
| 2021-10-20 | $47.75 | $47.75 | $47.75 | $47.75 | $47.29 | 135 |
| 2021-10-19 | $48.98 | $48.98 | $48.98 | $48.98 | $48.51 | 110 |
| 2021-10-18 | $45.66 | $45.66 | $45.66 | $45.66 | $45.22 | 3 |
| 2021-10-15 | $45.66 | $45.66 | $45.66 | $45.66 | $45.22 | 1 |
| 2021-10-14 | $45.66 | $45.66 | $45.66 | $45.66 | $45.22 | 27 |
| 2021-10-13 | $45.66 | $45.66 | $45.66 | $45.66 | $45.22 | 0 |
| 2021-10-12 | $45.66 | $45.66 | $45.66 | $45.66 | $45.22 | 1 |
| 2021-10-11 | $45.66 | $45.66 | $45.66 | $45.66 | $45.22 | 50 |
| 2021-10-08 | $45.66 | $45.66 | $45.66 | $45.66 | $45.22 | 1 |
| 2021-10-07 | $45.66 | $45.66 | $45.66 | $45.66 | $45.22 | 38 |
| 2021-10-06 | $45.66 | $45.66 | $45.66 | $45.66 | $45.22 | 55 |
| 2021-10-05 | $45.66 | $45.66 | $45.66 | $45.66 | $45.22 | 92 |
| 2021-10-04 | $45.66 | $45.66 | $45.66 | $45.66 | $45.22 | 237 |
| 2021-10-01 | $45.66 | $45.66 | $45.66 | $45.66 | $45.22 | 41 |
| 2021-09-30 | $45.66 | $45.66 | $45.66 | $45.66 | $45.22 | 0 |
| 2021-09-29 | $45.66 | $45.66 | $45.66 | $45.66 | $45.22 | 0 |
| 2021-09-28 | $45.66 | $45.66 | $45.66 | $45.66 | $45.22 | 72 |
| 2021-09-27 | $45.66 | $45.66 | $45.66 | $45.66 | $45.22 | 331 |
| 2021-09-24 | $48.97 | $48.97 | $48.97 | $48.97 | $48.50 | 58 |
| 2021-09-23 | $48.96 | $48.97 | $48.96 | $48.97 | $48.50 | 270 |
| 2021-09-22 | $47.15 | $47.15 | $47.15 | $47.15 | $46.70 | 10 |
| 2021-09-21 | $47.15 | $47.15 | $47.15 | $47.15 | $46.70 | 115 |
| 2021-09-20 | $50.00 | $50.00 | $50.00 | $50.00 | $49.52 | 17 |
| 2021-09-17 | $50.00 | $50.00 | $50.00 | $50.00 | $49.52 | 55 |
| 2021-09-16 | $49.79 | $50.00 | $49.79 | $50.00 | $49.52 | 1,268 |
| 2021-09-15 | $48.96 | $49.04 | $48.96 | $49.04 | $48.57 | 2,263 |
| 2021-09-14 | $51.58 | $51.58 | $51.58 | $51.58 | $51.09 | 5 |
| 2021-09-13 | $51.58 | $51.58 | $51.58 | $51.58 | $51.09 | 81 |
| 2021-09-10 | $51.58 | $51.58 | $51.58 | $51.58 | $51.09 | 61 |
| 2021-09-09 | $51.58 | $51.58 | $51.58 | $51.58 | $51.09 | 26 |
| 2021-09-08 | $51.58 | $51.58 | $51.58 | $51.58 | $51.09 | 73 |
| 2021-09-07 | $51.58 | $51.58 | $51.58 | $51.58 | $51.09 | 22 |
| 2021-09-03 | $51.58 | $51.58 | $51.58 | $51.58 | $51.09 | 13 |
| 2021-09-02 | $50.00 | $51.58 | $49.05 | $51.58 | $51.09 | 956 |
| 2021-09-01 | $44.28 | $44.28 | $44.28 | $44.28 | $43.86 | 17 |
| 2021-08-31 | $44.28 | $44.28 | $44.28 | $44.28 | $43.86 | 134 |
| 2021-08-30 | $41.35 | $41.35 | $41.35 | $41.35 | $40.95 | 128 |
| 2021-08-27 | $43.23 | $43.23 | $43.23 | $43.23 | $42.82 | 21 |
| 2021-08-26 | $42.99 | $43.23 | $42.99 | $43.23 | $42.82 | 353 |
| 2021-08-25 | $40.95 | $40.95 | $40.95 | $40.95 | $40.56 | 19 |
| 2021-08-24 | $41.00 | $41.00 | $40.95 | $40.95 | $40.56 | 586 |
| 2021-08-23 | $42.53 | $42.53 | $41.00 | $41.00 | $40.61 | 1,027 |
| 2021-08-20 | $42.48 | $42.48 | $42.48 | $42.48 | $42.07 | 135 |
| 2021-08-19 | $40.10 | $40.10 | $40.10 | $40.10 | $39.72 | 587 |
| 2021-08-18 | $42.84 | $42.84 | $42.84 | $42.84 | $42.43 | 350 |
| 2021-08-17 | $47.00 | $47.00 | $47.00 | $47.00 | $46.55 | 0 |
| 2021-08-16 | $47.00 | $47.00 | $47.00 | $47.00 | $46.55 | 159 |
| 2021-08-13 | $43.83 | $43.83 | $43.83 | $43.83 | $43.41 | 4 |
| 2021-08-12 | $43.83 | $43.83 | $43.83 | $43.83 | $43.41 | 23 |
| 2021-08-11 | $42.17 | $43.83 | $42.17 | $43.83 | $43.41 | 404 |
| 2021-08-10 | $44.50 | $44.50 | $44.50 | $44.50 | $44.07 | 206 |
| 2021-08-09 | $44.50 | $44.50 | $44.50 | $44.50 | $44.07 | 2,000 |
| 2021-08-06 | $44.50 | $44.50 | $44.50 | $44.50 | $44.07 | 208 |
| 2021-08-05 | $44.25 | $52.92 | $42.16 | $52.92 | $52.41 | 2,656 |
| 2021-08-04 | $43.30 | $43.30 | $43.30 | $43.30 | $42.89 | 182 |
| 2021-08-03 | $48.00 | $48.00 | $48.00 | $48.00 | $47.54 | 175 |
| 2021-08-02 | $47.00 | $47.00 | $47.00 | $47.00 | $46.55 | 0 |
| 2021-07-30 | $47.00 | $47.00 | $47.00 | $47.00 | $46.55 | 250 |
| 2021-07-29 | $49.00 | $49.00 | $49.00 | $49.00 | $48.53 | 56 |
| 2021-07-28 | $49.00 | $49.00 | $49.00 | $49.00 | $48.53 | 314 |
| 2021-07-27 | $49.00 | $49.00 | $49.00 | $49.00 | $48.53 | 100 |
| 2021-07-26 | $49.00 | $49.00 | $49.00 | $49.00 | $48.53 | 125 |
| 2021-07-23 | $47.66 | $47.66 | $47.66 | $47.66 | $47.20 | 75 |
| 2021-07-22 | $47.66 | $47.66 | $47.66 | $47.66 | $47.20 | 0 |
| 2021-07-21 | $47.66 | $47.66 | $47.66 | $47.66 | $47.20 | 145 |
| 2021-07-20 | $47.66 | $47.66 | $47.66 | $47.66 | $47.20 | 15 |
| 2021-07-19 | $49.51 | $49.51 | $47.66 | $47.66 | $47.20 | 207 |
| 2021-07-16 | $50.26 | $50.28 | $50.26 | $50.28 | $49.79 | 223 |
| 2021-07-15 | $50.06 | $50.06 | $50.06 | $50.06 | $49.58 | 77 |
| 2021-07-14 | $51.24 | $51.24 | $50.06 | $50.06 | $49.58 | 422 |
| 2021-07-13 | $55.80 | $56.00 | $55.80 | $56.00 | $55.46 | 348 |
| 2021-07-12 | $49.30 | $55.00 | $49.30 | $55.00 | $54.47 | 1,656 |
| 2021-07-09 | $49.77 | $49.77 | $49.77 | $49.77 | $49.29 | 43 |
| 2021-07-08 | $49.77 | $49.77 | $49.77 | $49.77 | $49.29 | 76 |
| 2021-07-07 | $49.77 | $49.77 | $49.77 | $49.77 | $49.29 | 25 |
| 2021-07-06 | $49.77 | $49.77 | $49.77 | $49.77 | $49.29 | 97 |
| 2021-07-02 | $49.77 | $49.77 | $49.77 | $49.77 | $49.29 | 198 |
| 2021-07-01 | $49.77 | $49.77 | $49.77 | $49.77 | $49.29 | 203 |
| 2021-06-30 | $49.45 | $49.45 | $49.45 | $49.45 | $48.98 | 34 |
| 2021-06-29 | $49.32 | $49.45 | $49.32 | $49.45 | $48.98 | 355 |
| 2021-06-28 | $45.70 | $45.70 | $45.70 | $45.70 | $45.26 | 86 |
| 2021-06-25 | $45.70 | $45.70 | $45.70 | $45.70 | $45.26 | 296 |
| 2021-06-24 | $53.10 | $53.10 | $47.75 | $47.75 | $47.29 | 682 |
| 2021-06-23 | $46.79 | $46.79 | $46.79 | $46.79 | $46.34 | 323 |
| 2021-06-22 | $47.79 | $47.79 | $47.79 | $47.79 | $47.33 | 2 |
| 2021-06-21 | $47.79 | $47.79 | $47.79 | $47.79 | $47.33 | 22 |
| 2021-06-18 | $47.79 | $47.79 | $47.79 | $47.79 | $47.33 | 138 |
| 2021-06-17 | $47.62 | $47.62 | $47.62 | $47.62 | $47.16 | 394 |
| 2021-06-16 | $52.88 | $52.88 | $52.88 | $52.88 | $52.37 | 109 |
| 2021-06-15 | $54.02 | $54.02 | $52.88 | $52.88 | $52.37 | 2,211 |
| 2021-06-14 | $46.35 | $46.35 | $46.35 | $46.35 | $45.91 | 10 |
| 2021-06-11 | $46.35 | $46.35 | $46.35 | $46.35 | $45.91 | 32 |
| 2021-06-10 | $46.35 | $46.35 | $46.35 | $46.35 | $45.91 | 14 |
| 2021-06-09 | $47.43 | $47.43 | $46.35 | $46.35 | $45.91 | 792 |
| 2021-06-08 | $52.30 | $52.30 | $52.30 | $52.30 | $51.80 | 435 |
| 2021-06-07 | $46.02 | $46.02 | $46.02 | $46.02 | $45.58 | 77 |
| 2021-06-04 | $45.81 | $46.02 | $45.81 | $46.02 | $45.58 | 336 |
| 2021-06-03 | $42.70 | $42.70 | $42.70 | $42.70 | $42.29 | 12 |
| 2021-06-02 | $42.62 | $42.70 | $42.62 | $42.70 | $42.29 | 303 |
| 2021-06-01 | $44.10 | $44.10 | $42.61 | $43.50 | $43.08 | 742 |
| 2021-05-28 | $47.20 | $47.20 | $47.20 | $47.20 | $46.75 | 0 |
| 2021-05-27 | $47.20 | $47.20 | $47.20 | $47.20 | $46.17 | 440 |
| 2021-05-26 | $44.25 | $44.25 | $44.25 | $44.25 | $43.29 | 191 |
| 2021-05-25 | $46.29 | $46.50 | $46.29 | $46.50 | $45.49 | 1,349 |
| 2021-05-24 | $45.48 | $45.48 | $45.48 | $45.48 | $44.49 | 2 |
| 2021-05-21 | $45.48 | $45.48 | $45.48 | $45.48 | $44.49 | 40 |
| 2021-05-20 | $45.48 | $45.48 | $45.48 | $45.48 | $44.49 | 70 |
| 2021-05-19 | $45.48 | $45.48 | $45.48 | $45.48 | $44.49 | 210 |
| 2021-05-18 | $45.80 | $45.80 | $45.80 | $45.80 | $44.80 | 0 |
| 2021-05-17 | $46.09 | $46.09 | $45.80 | $45.80 | $44.80 | 461 |
| 2021-05-14 | $42.46 | $42.46 | $42.46 | $42.46 | $41.54 | 67 |
| 2021-05-13 | $42.46 | $42.46 | $42.46 | $42.46 | $41.54 | 229 |
| 2021-05-12 | $44.24 | $44.24 | $44.24 | $44.24 | $43.27 | 132 |
| 2021-05-11 | $41.76 | $41.76 | $41.76 | $41.76 | $40.85 | 144 |
| 2021-05-10 | $41.76 | $41.76 | $41.76 | $41.76 | $40.85 | 466 |
| 2021-05-07 | $41.10 | $41.10 | $41.10 | $41.10 | $40.21 | 10 |
| 2021-05-06 | $40.96 | $41.11 | $40.96 | $41.10 | $40.21 | 1,234 |
| 2021-05-05 | $44.36 | $44.36 | $44.36 | $44.36 | $43.39 | 102 |
| 2021-05-04 | $44.19 | $44.36 | $42.95 | $44.36 | $43.39 | 1,053 |
| 2021-05-03 | $46.00 | $46.00 | $45.23 | $46.00 | $45.00 | 889 |
| 2021-04-30 | $46.52 | $46.52 | $45.98 | $45.98 | $44.98 | 372 |
| 2021-04-29 | $45.74 | $45.74 | $45.74 | $45.74 | $44.74 | 15 |
| 2021-04-28 | $45.52 | $45.74 | $45.52 | $45.74 | $44.74 | 511 |
| 2021-04-27 | $44.42 | $44.68 | $44.42 | $44.68 | $43.71 | 453 |
| 2021-04-26 | $44.18 | $44.18 | $44.00 | $44.00 | $43.04 | 525 |
| 2021-04-23 | $44.95 | $45.05 | $44.95 | $45.05 | $44.07 | 873 |
| 2021-04-22 | $46.14 | $46.14 | $46.14 | $46.14 | $45.14 | 191 |
| 2021-04-21 | $45.99 | $46.28 | $45.99 | $46.28 | $45.27 | 267 |
| 2021-04-20 | $46.09 | $46.09 | $45.78 | $45.99 | $44.99 | 936 |
| 2021-04-19 | $47.35 | $47.35 | $47.35 | $47.35 | $46.32 | 356 |
| 2021-04-16 | $48.00 | $48.00 | $48.00 | $48.00 | $46.96 | 123 |
| 2021-04-15 | $47.50 | $47.50 | $47.50 | $47.50 | $46.47 | 332 |
| 2021-04-14 | $49.33 | $49.33 | $49.33 | $49.33 | $48.26 | 154 |
| 2021-04-13 | $47.20 | $47.20 | $47.20 | $47.20 | $46.17 | 663 |
| 2021-04-12 | $49.99 | $49.99 | $49.99 | $49.99 | $48.90 | 32 |
| 2021-04-09 | $46.45 | $52.00 | $46.45 | $49.99 | $48.90 | 1,386 |
| 2021-04-08 | $49.00 | $52.54 | $49.00 | $52.54 | $51.40 | 817 |
| 2021-04-07 | $50.18 | $50.18 | $50.00 | $50.00 | $48.91 | 538 |
| 2021-04-06 | $52.50 | $52.50 | $52.50 | $52.50 | $51.36 | 75 |
| 2021-04-05 | $50.00 | $52.50 | $50.00 | $52.50 | $51.36 | 815 |
| 2021-04-01 | $51.10 | $51.10 | $51.10 | $51.10 | $49.99 | 159 |
| 2021-03-31 | $47.02 | $51.10 | $46.78 | $51.10 | $49.99 | 108,223 |
| 2021-03-30 | $55.82 | $57.63 | $55.82 | $57.63 | $56.38 | 387 |
| 2021-03-29 | $60.00 | $60.40 | $59.89 | $59.89 | $58.59 | 556 |
| 2021-03-26 | $52.55 | $55.00 | $52.00 | $55.00 | $53.80 | 1,337 |
| 2021-03-25 | $53.56 | $53.56 | $53.56 | $53.56 | $52.39 | 326 |
| 2021-03-24 | $56.61 | $56.61 | $56.61 | $56.61 | $55.38 | 13 |
| 2021-03-23 | $55.53 | $56.61 | $55.34 | $56.61 | $55.38 | 1,335 |
| 2021-03-22 | $56.89 | $60.06 | $56.48 | $60.06 | $58.75 | 881 |
| 2021-03-19 | $60.00 | $60.00 | $60.00 | $60.00 | $58.69 | 351 |
| 2021-03-18 | $60.00 | $60.00 | $60.00 | $60.00 | $58.69 | 18 |
| 2021-03-17 | $60.00 | $60.00 | $60.00 | $60.00 | $58.69 | 239 |
| 2021-03-16 | $58.45 | $58.45 | $58.45 | $58.45 | $57.18 | 1,347 |
| 2021-03-15 | $60.29 | $60.29 | $60.29 | $60.29 | $58.98 | 649 |
| 2021-03-12 | $60.29 | $60.29 | $60.29 | $60.29 | $58.98 | 75 |
| 2021-03-11 | $60.29 | $60.29 | $60.29 | $60.29 | $58.98 | 798 |
| 2021-03-10 | $55.06 | $57.46 | $55.06 | $56.23 | $55.01 | 646 |
| 2021-03-09 | $62.25 | $62.25 | $62.25 | $62.25 | $60.90 | 123 |
| 2021-03-08 | $62.25 | $62.25 | $62.25 | $62.25 | $60.90 | 181 |
| 2021-03-05 | $61.80 | $61.80 | $61.02 | $61.02 | $59.69 | 594 |
| 2021-03-04 | $60.50 | $60.50 | $60.40 | $60.40 | $59.09 | 1,107 |
| 2021-03-03 | $61.49 | $61.49 | $60.10 | $60.10 | $58.79 | 711 |
| 2021-03-02 | $65.53 | $65.53 | $65.53 | $65.53 | $64.10 | 598 |
| 2021-03-01 | $62.60 | $63.65 | $62.60 | $62.79 | $61.42 | 977 |
| 2021-02-26 | $64.23 | $64.23 | $64.07 | $64.14 | $62.74 | 1,272 |
| 2021-02-25 | $73.53 | $73.53 | $73.53 | $73.53 | $71.92 | 49 |
| 2021-02-24 | $73.53 | $73.53 | $73.53 | $73.53 | $71.92 | 49 |
| 2021-02-23 | $73.53 | $73.53 | $73.53 | $73.53 | $71.92 | 76 |
| 2021-02-22 | $73.53 | $73.53 | $73.53 | $73.53 | $71.92 | 82 |
| 2021-02-19 | $73.53 | $73.53 | $73.53 | $73.53 | $71.92 | 153 |
| 2021-02-18 | $75.00 | $75.00 | $73.50 | $74.28 | $72.66 | 792 |
| 2021-02-17 | $70.50 | $70.50 | $70.50 | $70.50 | $68.97 | 569 |
| 2021-02-16 | $70.50 | $70.50 | $70.50 | $70.50 | $68.97 | 252 |
| 2021-02-12 | $70.90 | $70.90 | $70.55 | $70.55 | $69.01 | 744 |
| 2021-02-11 | $71.45 | $71.45 | $71.45 | $71.45 | $69.89 | 20,720 |
| 2021-02-10 | $73.52 | $73.52 | $71.45 | $71.45 | $69.89 | 943 |
| 2021-02-09 | $72.76 | $75.00 | $72.76 | $75.00 | $73.37 | 1,011 |
| 2021-02-08 | $77.15 | $77.15 | $77.15 | $77.15 | $75.47 | 228 |
| 2021-02-05 | $77.71 | $77.71 | $77.71 | $77.71 | $76.02 | 81 |
| 2021-02-04 | $77.71 | $77.71 | $77.71 | $77.71 | $76.02 | 309 |
| 2021-02-03 | $77.15 | $77.15 | $77.15 | $77.15 | $75.47 | 303 |
| 2021-02-02 | $77.15 | $77.15 | $77.15 | $77.15 | $75.47 | 491 |
| 2021-02-01 | $87.50 | $87.50 | $87.50 | $87.50 | $85.60 | 413 |
| 2021-01-29 | $84.88 | $87.50 | $82.95 | $87.50 | $85.60 | 1,514 |
| 2021-01-28 | $95.43 | $98.07 | $90.00 | $92.00 | $90.00 | 4,069 |
| 2021-01-27 | $85.00 | $85.00 | $85.00 | $85.00 | $83.15 | 1,407 |
| 2021-01-26 | $76.78 | $78.01 | $76.78 | $78.00 | $76.30 | 2,172 |
| 2021-01-25 | $72.36 | $74.83 | $72.36 | $74.83 | $73.20 | 2,017 |
| 2021-01-22 | $65.73 | $65.73 | $65.73 | $65.73 | $64.30 | 152 |
| 2021-01-21 | $65.73 | $65.73 | $65.73 | $65.73 | $64.30 | 343 |
| 2021-01-20 | $65.73 | $65.73 | $65.73 | $65.73 | $64.30 | 210 |
| 2021-01-19 | $65.29 | $65.30 | $65.29 | $65.30 | $63.88 | 1,580 |
| 2021-01-15 | $69.00 | $69.00 | $69.00 | $69.00 | $67.50 | 215 |
| 2021-01-14 | $72.23 | $72.23 | $72.23 | $72.23 | $70.66 | 509 |
| 2021-01-13 | $68.12 | $68.12 | $66.97 | $66.97 | $65.51 | 976 |
| 2021-01-12 | $69.90 | $69.90 | $69.90 | $69.90 | $68.38 | 218 |
| 2021-01-11 | $71.20 | $71.20 | $69.90 | $69.90 | $68.38 | 965 |
| 2021-01-08 | $65.11 | $65.72 | $63.47 | $65.72 | $64.29 | 2,313 |
| 2021-01-07 | $70.00 | $70.00 | $68.00 | $68.00 | $66.52 | 1,195 |
| 2021-01-06 | $73.50 | $73.50 | $73.50 | $73.50 | $71.90 | 161 |
| 2021-01-05 | $74.50 | $75.95 | $72.20 | $73.50 | $71.90 | 1,489 |
| 2021-01-04 | $75.00 | $75.00 | $74.50 | $74.50 | $72.88 | 457 |
| 2020-12-31 | $75.45 | $75.45 | $73.00 | $75.00 | $73.37 | 730 |
| 2020-12-30 | $73.29 | $75.45 | $73.29 | $75.45 | $73.81 | 1,507 |
| 2020-12-29 | $75.00 | $78.00 | $74.72 | $76.00 | $74.35 | 1,399 |
| 2020-12-28 | $73.94 | $73.94 | $73.89 | $73.89 | $72.28 | 1,336 |
| 2020-12-24 | $74.70 | $76.05 | $74.70 | $75.00 | $73.37 | 2,570 |
| 2020-12-23 | $72.89 | $76.50 | $71.97 | $74.75 | $73.12 | 3,521 |
| 2020-12-22 | $71.46 | $81.01 | $71.17 | $75.00 | $73.37 | 3,520 |
| 2020-12-21 | $69.75 | $71.26 | $69.52 | $71.00 | $69.45 | 4,645 |
| 2020-12-18 | $78.00 | $79.00 | $70.93 | $78.80 | $77.09 | 9,734 |
| 2020-12-17 | $84.84 | $88.00 | $84.84 | $88.00 | $86.08 | 1,528 |
| 2020-12-16 | $82.10 | $84.99 | $82.10 | $82.78 | $80.97 | 36,338 |
| 2020-12-14 | $75.00 | $87.24 | $73.09 | $86.00 | $84.13 | 8,699 |
| 2020-12-11 | $88.67 | $90.00 | $86.00 | $89.13 | $87.19 | 3,584 |
| 2020-12-10 | $100.93 | $104.45 | $97.45 | $101.05 | $98.85 | 1,974 |
| 2020-12-09 | $110.00 | $110.00 | $107.65 | $107.65 | $105.31 | 976 |
| 2020-12-08 | $108.09 | $111.00 | $108.09 | $111.00 | $108.58 | 784 |
| 2020-12-07 | $116.70 | $120.05 | $116.70 | $120.05 | $117.44 | 1,641 |
| 2020-12-04 | $118.24 | $120.00 | $118.24 | $120.00 | $117.39 | 817 |
| 2020-12-03 | $114.83 | $114.83 | $114.83 | $114.83 | $112.33 | 418 |
| 2020-12-02 | $111.00 | $111.00 | $111.00 | $111.00 | $108.58 | 153 |
| 2020-12-01 | $114.10 | $114.10 | $111.00 | $111.00 | $108.58 | 2,258 |
| 2020-11-30 | $104.00 | $104.00 | $104.00 | $104.00 | $101.74 | 697 |
| 2020-11-27 | $94.87 | $97.16 | $94.87 | $97.16 | $95.05 | 935 |
| 2020-11-25 | $100.00 | $101.10 | $97.09 | $97.09 | $94.98 | 525 |
| 2020-11-24 | $100.00 | $100.00 | $100.00 | $100.00 | $97.82 | 73 |
| 2020-11-23 | $100.00 | $100.00 | $100.00 | $100.00 | $97.82 | 164 |
| 2020-11-20 | $99.39 | $100.00 | $99.39 | $100.00 | $97.82 | 618 |
| 2020-11-19 | $102.23 | $102.23 | $102.23 | $102.23 | $100.01 | 116 |
| 2020-11-18 | $99.21 | $102.23 | $99.21 | $102.23 | $100.01 | 399 |
| 2020-11-17 | $97.77 | $102.10 | $97.77 | $100.00 | $97.82 | 4,652 |
| 2020-11-16 | $95.96 | $97.00 | $95.96 | $97.00 | $94.89 | 373 |
| 2020-11-13 | $95.47 | $95.47 | $95.47 | $95.47 | $93.39 | 103 |
| 2020-11-12 | $97.50 | $97.50 | $97.50 | $97.50 | $95.38 | 87 |
| 2020-11-11 | $97.50 | $97.50 | $97.50 | $97.50 | $95.38 | 137 |
| 2020-11-10 | $98.39 | $98.39 | $96.25 | $96.49 | $94.39 | 839 |
| 2020-11-09 | $100.00 | $100.00 | $100.00 | $100.00 | $97.82 | 24 |
| 2020-11-06 | $100.00 | $100.00 | $100.00 | $100.00 | $97.82 | 37 |
| 2020-11-05 | $100.00 | $100.00 | $100.00 | $100.00 | $97.82 | 39 |
| 2020-11-04 | $100.00 | $100.00 | $100.00 | $100.00 | $97.82 | 6 |
| 2020-11-03 | $100.00 | $100.00 | $100.00 | $100.00 | $97.82 | 47 |
| 2020-11-02 | $100.00 | $100.00 | $100.00 | $100.00 | $97.82 | 143 |
| 2020-10-30 | $100.00 | $100.00 | $100.00 | $100.00 | $97.82 | 18 |
| 2020-10-29 | $100.00 | $100.00 | $100.00 | $100.00 | $97.82 | 33 |
| 2020-10-28 | $100.00 | $100.00 | $100.00 | $100.00 | $97.82 | 7 |
| 2020-10-27 | $100.00 | $100.00 | $100.00 | $100.00 | $97.82 | 225 |
| 2020-10-26 | $100.00 | $100.00 | $100.00 | $100.00 | $97.82 | 49 |
| 2020-10-23 | $100.00 | $100.00 | $100.00 | $100.00 | $97.82 | 333 |
| 2020-10-22 | $100.00 | $100.00 | $100.00 | $100.00 | $97.82 | 1 |
| 2020-10-21 | $100.00 | $100.00 | $100.00 | $100.00 | $97.82 | 53 |
| 2020-10-20 | $100.00 | $100.00 | $100.00 | $100.00 | $97.82 | 310 |
| 2020-10-19 | $99.50 | $99.50 | $99.50 | $99.50 | $97.33 | 278 |
| 2020-10-16 | $95.60 | $95.60 | $95.60 | $95.60 | $93.52 | 10 |
| 2020-10-15 | $95.60 | $95.60 | $95.60 | $95.60 | $93.52 | 267 |
| 2020-10-14 | $91.22 | $91.22 | $91.22 | $91.22 | $89.23 | 167 |
| 2020-10-13 | $99.00 | $99.00 | $99.00 | $99.00 | $96.85 | 131 |
| 2020-10-12 | $99.00 | $99.00 | $99.00 | $99.00 | $96.85 | 236 |
| 2020-10-09 | $102.75 | $102.75 | $102.75 | $102.75 | $100.51 | 0 |
| 2020-10-08 | $102.75 | $102.75 | $102.75 | $102.75 | $100.51 | 0 |
| 2020-10-07 | $102.75 | $102.75 | $102.75 | $102.75 | $100.51 | 83 |
| 2020-10-06 | $102.75 | $102.75 | $102.75 | $102.75 | $100.51 | 133 |
| 2020-10-05 | $104.85 | $106.00 | $104.85 | $106.00 | $103.69 | 704 |
| 2020-10-02 | $109.00 | $109.00 | $109.00 | $109.00 | $106.63 | 138 |
| 2020-10-01 | $109.00 | $109.00 | $109.00 | $109.00 | $106.63 | 16 |
| 2020-09-30 | $109.00 | $109.00 | $109.00 | $109.00 | $106.63 | 18 |
| 2020-09-29 | $109.00 | $109.00 | $109.00 | $109.00 | $106.63 | 4 |
| 2020-09-28 | $109.00 | $109.00 | $109.00 | $109.00 | $106.63 | 0 |
| 2020-09-25 | $109.00 | $109.00 | $109.00 | $109.00 | $106.63 | 0 |
| 2020-09-24 | $109.00 | $109.00 | $109.00 | $109.00 | $106.63 | 50 |
| 2020-09-23 | $109.00 | $109.00 | $109.00 | $109.00 | $106.63 | 14 |
| 2020-09-22 | $109.00 | $109.00 | $109.00 | $109.00 | $106.63 | 46 |
| 2020-09-21 | $109.00 | $109.00 | $109.00 | $109.00 | $106.63 | 57 |
| 2020-09-18 | $106.50 | $109.00 | $106.50 | $109.00 | $106.63 | 805 |
| 2020-09-17 | $109.00 | $109.00 | $109.00 | $109.00 | $106.63 | 31 |
| 2020-09-16 | $109.00 | $109.00 | $109.00 | $109.00 | $106.63 | 19 |
| 2020-09-15 | $109.00 | $109.00 | $109.00 | $109.00 | $106.63 | 146 |
| 2020-09-14 | $113.00 | $113.00 | $113.00 | $113.00 | $110.54 | 15 |
| 2020-09-11 | $113.00 | $113.00 | $113.00 | $113.00 | $110.54 | 4 |
| 2020-09-10 | $113.00 | $113.00 | $113.00 | $113.00 | $110.54 | 0 |
| 2020-09-09 | $113.00 | $113.00 | $113.00 | $113.00 | $110.54 | 0 |
| 2020-09-08 | $113.00 | $113.00 | $113.00 | $113.00 | $110.54 | 118 |
| 2020-09-04 | $113.00 | $113.00 | $113.00 | $113.00 | $110.54 | 222 |
| 2020-09-03 | $120.00 | $120.00 | $120.00 | $120.00 | $117.39 | 0 |
| 2020-09-02 | $120.00 | $120.00 | $120.00 | $120.00 | $117.39 | 124 |
| 2020-09-01 | $124.00 | $124.00 | $124.00 | $124.00 | $121.30 | 249 |
| 2020-08-31 | $118.07 | $118.07 | $118.07 | $118.07 | $115.50 | 254 |
| 2020-08-28 | $121.00 | $121.00 | $121.00 | $121.00 | $118.37 | 37 |
| 2020-08-27 | $121.00 | $121.00 | $121.00 | $121.00 | $118.37 | 461 |
| 2020-08-26 | $112.00 | $112.00 | $112.00 | $112.00 | $109.56 | 0 |
| 2020-08-25 | $112.00 | $112.00 | $112.00 | $112.00 | $109.56 | 40 |
| 2020-08-24 | $112.00 | $112.00 | $112.00 | $112.00 | $109.56 | 94 |
| 2020-08-21 | $112.00 | $112.00 | $112.00 | $112.00 | $109.56 | 71 |
| 2020-08-20 | $112.00 | $112.00 | $112.00 | $112.00 | $109.56 | 4 |
| 2020-08-19 | $112.00 | $112.00 | $112.00 | $112.00 | $109.56 | 0 |
| 2020-08-18 | $112.00 | $112.00 | $112.00 | $112.00 | $109.56 | 10 |
| 2020-08-17 | $112.00 | $112.00 | $112.00 | $112.00 | $109.56 | 64 |
| 2020-08-14 | $112.00 | $112.00 | $112.00 | $112.00 | $109.56 | 549 |
| 2020-08-13 | $113.00 | $113.00 | $113.00 | $113.00 | $110.54 | 61 |
| 2020-08-12 | $113.00 | $113.00 | $113.00 | $113.00 | $110.54 | 110 |
| 2020-08-11 | $110.09 | $110.09 | $110.09 | $110.09 | $107.70 | 125 |
| 2020-08-10 | $102.00 | $102.00 | $102.00 | $102.00 | $99.78 | 0 |
| 2020-08-07 | $105.00 | $105.00 | $105.00 | $105.00 | $102.71 | 84 |
| 2020-08-06 | $102.00 | $102.00 | $102.00 | $102.00 | $99.78 | 0 |
| 2020-08-05 | $105.00 | $105.00 | $105.00 | $105.00 | $102.71 | 185 |
| 2020-08-04 | $102.00 | $102.00 | $102.00 | $102.00 | $99.78 | 3 |
| 2020-08-03 | $102.00 | $102.00 | $102.00 | $102.00 | $99.78 | 10 |
| 2020-07-31 | $102.00 | $102.00 | $102.00 | $102.00 | $99.78 | 3 |
| 2020-07-30 | $102.00 | $102.00 | $102.00 | $102.00 | $99.78 | 60 |
| 2020-07-29 | $102.00 | $102.00 | $102.00 | $102.00 | $99.78 | 0 |
| 2020-07-28 | $102.00 | $102.00 | $102.00 | $102.00 | $99.78 | 0 |
| 2020-07-27 | $102.00 | $102.00 | $102.00 | $102.00 | $99.78 | 1 |
| 2020-07-24 | $102.00 | $102.00 | $102.00 | $102.00 | $99.78 | 0 |
| 2020-07-23 | $102.00 | $102.00 | $102.00 | $102.00 | $99.78 | 52 |
| 2020-07-22 | $102.00 | $102.00 | $102.00 | $102.00 | $99.78 | 0 |
| 2020-07-21 | $102.00 | $102.00 | $102.00 | $102.00 | $99.78 | 52 |
| 2020-07-14 | $102.00 | $102.00 | $102.00 | $102.00 | $99.78 | 1 |
| 2020-07-13 | $102.00 | $102.00 | $102.00 | $102.00 | $99.78 | 62 |
| 2020-07-10 | $102.00 | $102.00 | $102.00 | $102.00 | $99.78 | 161 |
| 2020-07-09 | $102.00 | $102.00 | $102.00 | $102.00 | $99.78 | 56 |
| 2020-07-06 | $102.00 | $102.00 | $102.00 | $102.00 | $99.78 | 131 |
| 2020-06-30 | $102.60 | $102.60 | $102.60 | $102.60 | $100.37 | 2 |
| 2020-06-29 | $102.60 | $102.60 | $102.60 | $102.60 | $100.37 | 5 |
| 2020-06-26 | $102.60 | $102.60 | $102.60 | $102.60 | $100.37 | 149 |
| 2020-06-23 | $102.60 | $102.60 | $102.60 | $102.60 | $100.37 | 186 |
| 2020-06-22 | $95.85 | $95.85 | $95.85 | $95.85 | $93.76 | 10 |
| 2020-06-19 | $95.85 | $95.85 | $95.85 | $95.85 | $93.76 | 11 |
| 2020-06-15 | $95.85 | $95.85 | $95.85 | $95.85 | $93.76 | 115 |
| 2020-06-12 | $100.00 | $100.00 | $100.00 | $100.00 | $97.82 | 205 |
| 2020-06-11 | $98.08 | $98.08 | $98.08 | $98.08 | $95.95 | 5 |
| 2020-06-09 | $98.08 | $98.08 | $98.08 | $98.08 | $95.95 | 1 |
| 2020-06-08 | $98.08 | $98.08 | $98.08 | $98.08 | $95.95 | 34 |
| 2020-06-05 | $98.08 | $98.08 | $98.08 | $98.08 | $95.95 | 136 |
| 2020-06-03 | $98.08 | $98.08 | $98.08 | $98.08 | $95.95 | 35 |
| 2020-06-01 | $98.08 | $98.08 | $98.08 | $98.08 | $95.95 | 45 |
| 2020-05-29 | $98.08 | $98.08 | $98.08 | $98.08 | $95.95 | 37 |
| 2020-05-28 | $98.08 | $98.08 | $98.08 | $98.08 | $95.95 | 487 |
| 2020-05-27 | $96.50 | $96.50 | $96.50 | $96.50 | $94.40 | 205 |
| 2020-05-26 | $100.75 | $100.80 | $100.75 | $100.80 | $98.61 | 494 |
| 2020-05-22 | $91.61 | $91.61 | $91.61 | $91.61 | $89.61 | 1 |
| 2020-05-19 | $91.61 | $91.61 | $91.61 | $91.61 | $89.61 | 295 |
| 2020-05-18 | $90.00 | $90.00 | $90.00 | $90.00 | $88.04 | 200 |
| 2020-05-13 | $82.00 | $82.00 | $82.00 | $82.00 | $80.22 | 6 |
| 2020-05-08 | $82.00 | $82.00 | $82.00 | $82.00 | $80.22 | 20 |
| 2020-05-01 | $82.00 | $82.00 | $82.00 | $82.00 | $80.22 | 100 |
| 2020-04-30 | $82.00 | $82.00 | $82.00 | $82.00 | $80.22 | 2 |
| 2020-04-29 | $82.00 | $82.00 | $82.00 | $82.00 | $80.22 | 11 |
| 2020-04-27 | $82.00 | $82.00 | $82.00 | $82.00 | $80.22 | 12 |
| 2020-04-24 | $82.00 | $82.00 | $82.00 | $82.00 | $80.22 | 50 |
| 2020-04-23 | $82.00 | $82.00 | $82.00 | $82.00 | $80.22 | 65 |
| 2020-04-22 | $82.00 | $82.00 | $82.00 | $82.00 | $80.22 | 7 |
| 2020-04-21 | $82.00 | $82.00 | $82.00 | $82.00 | $80.22 | 26 |
| 2020-04-20 | $82.00 | $82.00 | $82.00 | $82.00 | $80.22 | 145 |
| 2020-04-17 | $60.00 | $60.00 | $60.00 | $60.00 | $58.69 | 8 |
| 2020-04-16 | $60.00 | $60.00 | $60.00 | $60.00 | $58.69 | 15 |
| 2020-04-14 | $60.00 | $60.00 | $60.00 | $60.00 | $58.69 | 2 |
| 2020-04-13 | $60.00 | $60.00 | $60.00 | $60.00 | $58.69 | 52 |
| 2020-04-08 | $60.00 | $60.00 | $60.00 | $60.00 | $58.69 | 54 |
| 2020-04-03 | $60.00 | $60.00 | $60.00 | $60.00 | $58.69 | 28 |
| 2020-04-02 | $60.00 | $60.00 | $60.00 | $60.00 | $58.69 | 25 |
| 2020-03-31 | $60.00 | $60.00 | $60.00 | $60.00 | $58.69 | 2 |
| 2020-03-30 | $60.00 | $60.00 | $60.00 | $60.00 | $58.69 | 46 |
| 2020-03-27 | $60.00 | $60.00 | $60.00 | $60.00 | $58.69 | 7 |
| 2020-03-26 | $60.00 | $60.00 | $60.00 | $60.00 | $58.69 | 140 |
| 2020-03-24 | $62.00 | $62.00 | $62.00 | $62.00 | $60.65 | 150 |
| 2020-03-23 | $64.25 | $64.25 | $64.25 | $64.25 | $62.85 | 30 |
| 2020-03-20 | $64.25 | $64.25 | $64.25 | $64.25 | $62.85 | 108 |
| 2020-03-19 | $64.49 | $64.49 | $64.49 | $64.49 | $63.09 | 11 |
| 2020-03-18 | $64.49 | $64.49 | $64.49 | $64.49 | $63.09 | 17 |
| 2020-03-16 | $60.61 | $64.49 | $60.45 | $64.49 | $63.09 | 435 |
| 2020-03-13 | $63.01 | $63.01 | $63.01 | $63.01 | $61.64 | 996 |
| 2020-03-12 | $58.00 | $58.00 | $58.00 | $58.00 | $56.74 | 221 |
| 2020-03-11 | $69.00 | $69.00 | $69.00 | $69.00 | $67.50 | 64 |
| 2020-03-10 | $71.00 | $71.00 | $69.00 | $69.00 | $67.50 | 669 |
| 2020-03-06 | $77.53 | $77.53 | $77.53 | $77.53 | $75.85 | 1,005 |
| 2020-03-04 | $78.00 | $78.00 | $78.00 | $78.00 | $76.30 | 128 |
| 2020-03-02 | $80.00 | $80.00 | $80.00 | $80.00 | $78.26 | 48 |
| 2020-02-28 | $80.00 | $80.00 | $80.00 | $80.00 | $78.26 | 2 |
| 2020-02-27 | $80.00 | $80.00 | $80.00 | $80.00 | $78.26 | 57 |
| 2020-02-26 | $80.00 | $80.00 | $80.00 | $80.00 | $78.26 | 14 |
| 2020-02-25 | $80.00 | $80.00 | $80.00 | $80.00 | $78.26 | 100 |
| 2020-02-24 | $79.84 | $79.84 | $79.84 | $79.84 | $78.10 | 119 |
| 2020-02-21 | $84.10 | $84.10 | $84.10 | $84.10 | $82.27 | 31 |
| 2020-02-20 | $84.10 | $84.10 | $84.10 | $84.10 | $82.27 | 18 |
| 2020-02-18 | $84.10 | $84.10 | $84.10 | $84.10 | $82.27 | 233 |
| 2020-02-14 | $83.00 | $86.00 | $83.00 | $86.00 | $84.13 | 216 |
| 2020-02-10 | $70.50 | $70.50 | $70.50 | $70.50 | $68.97 | 10 |
| 2020-02-07 | $70.50 | $70.50 | $70.50 | $70.50 | $68.97 | 2 |
| 2020-02-04 | $70.50 | $70.50 | $70.50 | $70.50 | $68.97 | 56 |
| 2020-02-03 | $70.50 | $70.50 | $70.50 | $70.50 | $68.97 | 1 |
| 2020-01-31 | $70.50 | $70.50 | $70.50 | $70.50 | $68.97 | 2 |
| 2020-01-30 | $70.50 | $70.50 | $70.50 | $70.50 | $68.97 | 10 |
| 2020-01-29 | $70.50 | $70.50 | $70.50 | $70.50 | $68.97 | 50 |
| 2020-01-27 | $70.50 | $70.50 | $70.50 | $70.50 | $68.97 | 61 |
| 2020-01-24 | $70.50 | $70.50 | $70.50 | $70.50 | $68.97 | 53 |
| 2020-01-23 | $70.50 | $70.50 | $70.50 | $70.50 | $68.97 | 1,580 |
| 2020-01-22 | $72.40 | $72.40 | $72.40 | $72.40 | $70.82 | 638 |
| 2020-01-21 | $73.75 | $73.75 | $73.75 | $73.75 | $72.14 | 97 |
| 2020-01-17 | $73.75 | $73.75 | $73.75 | $73.75 | $72.14 | 236 |
| 2020-01-16 | $73.75 | $73.75 | $73.75 | $73.75 | $72.14 | 105 |
| 2020-01-15 | $74.85 | $74.85 | $74.49 | $74.49 | $72.87 | 2,675 |
| 2020-01-10 | $74.72 | $74.72 | $74.72 | $74.72 | $73.09 | 52 |
| 2020-01-08 | $75.00 | $75.00 | $74.72 | $74.72 | $73.09 | 829 |
| 2020-01-07 | $74.85 | $74.85 | $74.85 | $74.85 | $73.22 | 224 |
| 2020-01-06 | $77.21 | $77.21 | $77.21 | $77.21 | $75.53 | 372 |
| 2020-01-03 | $77.00 | $77.00 | $77.00 | $77.00 | $75.32 | 305 |
| 2020-01-02 | $73.00 | $73.00 | $73.00 | $73.00 | $71.41 | 27 |
| 2019-12-31 | $73.00 | $73.00 | $73.00 | $73.00 | $71.41 | 2 |
| 2019-12-30 | $73.00 | $73.00 | $73.00 | $73.00 | $71.41 | 300 |
| 2019-12-27 | $73.00 | $73.00 | $73.00 | $73.00 | $71.41 | 300 |
| 2019-12-26 | $70.80 | $70.80 | $70.80 | $70.80 | $69.26 | 2 |
| 2019-12-24 | $70.80 | $70.80 | $70.80 | $70.80 | $69.26 | 10 |
| 2019-12-23 | $70.80 | $70.80 | $70.80 | $70.80 | $69.26 | 51 |
| 2019-12-20 | $70.80 | $70.80 | $70.80 | $70.80 | $69.26 | 58 |
| 2019-12-19 | $70.80 | $70.80 | $70.80 | $70.80 | $69.26 | 11 |
| 2019-12-18 | $70.80 | $70.80 | $70.80 | $70.80 | $69.26 | 126 |
| 2019-12-16 | $68.00 | $68.00 | $68.00 | $68.00 | $66.52 | 134 |
| 2019-12-13 | $68.00 | $68.00 | $68.00 | $68.00 | $66.52 | 50 |
| 2019-12-12 | $68.00 | $68.00 | $68.00 | $68.00 | $66.52 | 215 |
| 2019-12-11 | $67.25 | $67.25 | $67.25 | $67.25 | $65.79 | 37 |
| 2019-12-04 | $67.25 | $67.25 | $67.25 | $67.25 | $65.79 | 40 |
| 2019-12-03 | $67.25 | $67.25 | $67.25 | $67.25 | $65.79 | 40 |
| 2019-12-02 | $67.25 | $67.25 | $67.25 | $67.25 | $65.79 | 36 |
| 2019-11-29 | $67.25 | $67.25 | $67.25 | $67.25 | $65.79 | 13 |
| 2019-11-27 | $67.25 | $67.25 | $67.25 | $67.25 | $65.79 | 77 |
| 2019-11-25 | $67.25 | $67.25 | $67.25 | $67.25 | $65.79 | 2 |
| 2019-11-21 | $67.25 | $67.25 | $67.25 | $67.25 | $65.79 | 51 |
| 2019-11-19 | $67.25 | $67.25 | $67.25 | $67.25 | $65.79 | 956 |
| 2019-11-18 | $67.75 | $67.75 | $67.75 | $67.75 | $66.28 | 418 |
| 2019-11-15 | $69.00 | $69.00 | $69.00 | $69.00 | $67.50 | 410 |
| 2019-11-14 | $69.00 | $69.00 | $69.00 | $69.00 | $67.50 | 67 |
| 2019-11-13 | $69.00 | $69.00 | $69.00 | $69.00 | $67.50 | 97 |
| 2019-11-12 | $69.00 | $69.00 | $69.00 | $69.00 | $67.50 | 26 |
| 2019-11-11 | $69.00 | $69.00 | $69.00 | $69.00 | $67.50 | 161 |
| 2019-11-08 | $69.00 | $69.00 | $69.00 | $69.00 | $67.50 | 69 |
| 2019-11-05 | $69.00 | $69.00 | $69.00 | $69.00 | $67.50 | 92 |
| 2019-11-04 | $69.00 | $69.00 | $69.00 | $69.00 | $67.50 | 446 |
| 2019-11-01 | $67.80 | $67.80 | $67.70 | $67.70 | $66.23 | 464 |
| 2019-10-31 | $67.75 | $67.75 | $67.75 | $67.75 | $66.28 | 196 |
| 2019-10-30 | $67.75 | $67.75 | $67.75 | $67.75 | $66.28 | 144 |
| 2019-10-29 | $63.00 | $63.00 | $63.00 | $63.00 | $61.63 | 11 |
| 2019-10-28 | $63.00 | $63.00 | $63.00 | $63.00 | $61.63 | 75 |
| 2019-10-25 | $63.00 | $63.00 | $63.00 | $63.00 | $61.63 | 33 |
| 2019-10-24 | $64.00 | $64.00 | $63.00 | $63.00 | $61.63 | 519 |
| 2019-10-23 | $61.50 | $61.50 | $61.50 | $61.50 | $60.16 | 787 |
| 2019-10-22 | $61.50 | $61.50 | $61.50 | $61.50 | $60.16 | 54 |
| 2019-10-18 | $61.50 | $61.50 | $61.50 | $61.50 | $60.16 | 15 |
| 2019-10-17 | $61.50 | $61.50 | $61.50 | $61.50 | $60.16 | 160 |
| 2019-10-16 | $59.50 | $59.50 | $59.50 | $59.50 | $58.21 | 77 |
| 2019-10-10 | $59.50 | $59.50 | $59.50 | $59.50 | $58.21 | 320 |
| 2019-10-08 | $60.00 | $60.00 | $60.00 | $60.00 | $58.69 | 53 |
| 2019-10-07 | $60.00 | $60.00 | $60.00 | $60.00 | $58.69 | 28 |
| 2019-10-02 | $60.00 | $60.00 | $60.00 | $60.00 | $58.69 | 371 |
| 2019-09-30 | $63.30 | $63.30 | $63.30 | $63.30 | $61.92 | 2 |
| 2019-09-27 | $63.30 | $63.30 | $63.30 | $63.30 | $61.92 | 2 |
| 2019-09-26 | $63.30 | $63.30 | $63.30 | $63.30 | $61.92 | 2 |
| 2019-09-24 | $63.30 | $63.30 | $63.30 | $63.30 | $61.92 | 35 |
| 2019-09-18 | $63.30 | $63.30 | $63.30 | $63.30 | $61.92 | 218 |
| 2019-09-17 | $63.50 | $63.50 | $63.50 | $63.50 | $62.12 | 60 |
| 2019-09-16 | $64.50 | $64.50 | $63.50 | $63.50 | $62.12 | 200 |
| 2019-09-13 | $65.00 | $65.00 | $65.00 | $65.00 | $63.59 | 20 |
| 2019-09-12 | $65.00 | $65.00 | $65.00 | $65.00 | $63.59 | 121 |
| 2019-09-11 | $66.00 | $66.00 | $66.00 | $66.00 | $64.56 | 304 |
| 2019-09-10 | $65.90 | $65.90 | $65.90 | $65.90 | $64.47 | 29 |
| 2019-09-09 | $65.90 | $65.90 | $65.90 | $65.90 | $64.47 | 232 |
| 2019-09-03 | $63.50 | $63.50 | $63.50 | $63.50 | $62.12 | 333 |
| 2019-08-30 | $64.40 | $64.40 | $64.40 | $64.40 | $63.00 | 1,051 |
| 2019-08-29 | $63.00 | $63.00 | $63.00 | $63.00 | $61.63 | 281 |
| 2019-08-28 | $62.00 | $62.00 | $62.00 | $62.00 | $60.65 | 130 |
| 2019-08-26 | $57.30 | $57.30 | $57.30 | $57.30 | $56.05 | 3 |
| 2019-08-20 | $57.30 | $57.30 | $57.30 | $57.30 | $56.05 | 7 |
| 2019-08-16 | $57.30 | $57.30 | $57.30 | $57.30 | $56.05 | 7 |
| 2019-08-14 | $57.30 | $57.30 | $57.30 | $57.30 | $56.05 | 10 |
| 2019-08-07 | $57.30 | $57.30 | $57.30 | $57.30 | $56.05 | 40 |
| 2019-08-02 | $57.30 | $57.30 | $57.30 | $57.30 | $56.05 | 99 |
| 2019-07-31 | $57.30 | $57.30 | $57.30 | $57.30 | $56.05 | 13 |
| 2019-07-30 | $57.30 | $57.30 | $57.30 | $57.30 | $56.05 | 70 |
| 2019-07-29 | $57.30 | $57.30 | $57.30 | $57.30 | $56.05 | 5 |
| 2019-07-24 | $57.30 | $57.30 | $57.30 | $57.30 | $56.05 | 105 |
| 2019-07-19 | $57.30 | $57.30 | $57.30 | $57.30 | $56.05 | 22 |
| 2019-07-18 | $57.30 | $57.30 | $57.30 | $57.30 | $56.05 | 50 |
| 2019-07-17 | $57.30 | $57.30 | $57.30 | $57.30 | $56.05 | 11 |
| 2019-07-15 | $57.30 | $57.30 | $57.30 | $57.30 | $56.05 | 31 |
| 2019-07-09 | $57.30 | $57.30 | $57.30 | $57.30 | $56.05 | 7 |
| 2019-07-08 | $57.30 | $57.30 | $57.30 | $57.30 | $56.05 | 28 |
| 2019-07-05 | $57.30 | $57.30 | $57.30 | $57.30 | $56.05 | 30 |
| 2019-07-03 | $57.30 | $57.30 | $57.30 | $57.30 | $56.05 | 150 |
| 2019-07-02 | $58.00 | $58.00 | $58.00 | $58.00 | $56.74 | 15 |
| 2019-07-01 | $58.00 | $58.00 | $58.00 | $58.00 | $56.74 | 61 |
| 2019-06-28 | $58.00 | $58.00 | $58.00 | $58.00 | $56.74 | 137 |
| 2019-06-27 | $54.69 | $54.69 | $54.69 | $54.69 | $53.50 | 5 |
| 2019-06-26 | $54.69 | $54.69 | $54.69 | $54.69 | $53.50 | 25 |
| 2019-06-25 | $54.69 | $54.69 | $54.69 | $54.69 | $53.50 | 324 |
| 2019-06-24 | $54.69 | $54.69 | $54.69 | $54.69 | $53.50 | 10 |
| 2019-06-21 | $54.69 | $54.69 | $54.69 | $54.69 | $53.50 | 33 |
| 2019-06-20 | $54.69 | $54.69 | $54.69 | $54.69 | $53.50 | 19 |
| 2019-06-19 | $54.69 | $54.69 | $54.69 | $54.69 | $53.50 | 100 |
| 2019-06-18 | $54.50 | $54.50 | $54.30 | $54.30 | $53.12 | 390 |
| 2019-06-17 | $54.30 | $54.30 | $54.30 | $54.30 | $53.12 | 143 |
| 2019-06-14 | $55.50 | $55.50 | $55.50 | $55.50 | $54.29 | 300 |
| 2019-06-13 | $55.80 | $56.00 | $55.50 | $55.50 | $54.29 | 690 |
| 2019-06-12 | $57.00 | $57.00 | $57.00 | $57.00 | $55.76 | 332 |
| 2019-06-11 | $61.00 | $61.00 | $61.00 | $61.00 | $59.67 | 87 |
| 2019-06-10 | $61.50 | $61.50 | $61.00 | $61.00 | $59.67 | 1,761 |
| 2019-06-07 | $58.00 | $58.80 | $58.00 | $58.80 | $57.52 | 500 |
| 2019-06-06 | $55.50 | $55.50 | $55.50 | $55.50 | $54.29 | 3 |
| 2019-06-05 | $55.75 | $55.75 | $55.50 | $55.50 | $54.29 | 285 |
| 2019-06-04 | $54.00 | $54.00 | $54.00 | $54.00 | $52.82 | 367 |
| 2019-05-31 | $54.90 | $54.90 | $54.90 | $54.90 | $53.71 | 52 |
| 2019-05-30 | $54.90 | $54.90 | $54.90 | $54.90 | $53.71 | 120 |
| 2019-05-29 | $55.00 | $55.00 | $55.00 | $55.00 | $53.80 | 5 |
| 2019-05-24 | $55.00 | $55.00 | $55.00 | $55.00 | $53.80 | 12 |
| 2019-05-23 | $55.00 | $55.00 | $55.00 | $55.00 | $53.80 | 15 |
| 2019-05-22 | $55.00 | $55.00 | $55.00 | $55.00 | $53.80 | 68 |
| 2019-05-21 | $55.00 | $55.00 | $55.00 | $55.00 | $53.80 | 11 |
| 2019-05-17 | $55.00 | $55.00 | $55.00 | $55.00 | $53.80 | 10 |
| 2019-05-13 | $55.00 | $55.00 | $55.00 | $55.00 | $53.80 | 34 |
| 2019-05-09 | $55.00 | $55.00 | $55.00 | $55.00 | $53.80 | 1 |
| 2019-05-08 | $55.00 | $55.00 | $55.00 | $55.00 | $53.80 | 2 |
| 2019-05-07 | $56.00 | $56.00 | $55.00 | $55.00 | $53.80 | 1,449 |
| 2019-05-02 | $49.25 | $49.25 | $49.25 | $49.25 | $48.18 | 65 |
| 2019-04-30 | $49.25 | $49.25 | $49.25 | $49.25 | $48.18 | 2 |
| 2019-04-29 | $49.25 | $49.25 | $49.25 | $49.25 | $48.18 | 25 |
| 2019-04-25 | $49.25 | $49.25 | $49.25 | $49.25 | $48.18 | 1,316 |
| 2019-04-24 | $49.25 | $49.25 | $49.25 | $49.25 | $48.18 | 10 |
| 2019-04-23 | $49.25 | $49.25 | $49.25 | $49.25 | $48.18 | 10 |
| 2019-04-22 | $49.25 | $49.25 | $49.25 | $49.25 | $48.18 | 3 |
| 2019-04-15 | $49.25 | $49.25 | $49.25 | $49.25 | $48.18 | 20 |
| 2019-04-12 | $49.25 | $49.25 | $49.25 | $49.25 | $48.18 | 30 |
| 2019-04-11 | $49.25 | $49.25 | $49.25 | $49.25 | $48.18 | 35 |
| 2019-04-04 | $49.25 | $49.25 | $49.25 | $49.25 | $48.18 | 10 |
| 2019-04-03 | $49.25 | $49.25 | $49.25 | $49.25 | $48.18 | 17 |
| 2019-04-02 | $49.25 | $49.25 | $49.25 | $49.25 | $48.18 | 60 |
| 2019-04-01 | $49.25 | $49.25 | $49.25 | $49.25 | $48.18 | 1 |
| 2019-03-25 | $49.25 | $49.25 | $49.25 | $49.25 | $48.18 | 106 |
| 2019-03-22 | $49.25 | $49.25 | $49.25 | $49.25 | $48.18 | 161 |
| 2019-03-21 | $50.00 | $50.00 | $50.00 | $50.00 | $48.91 | 23 |
| 2019-03-19 | $50.00 | $50.00 | $50.00 | $50.00 | $48.91 | 1 |
| 2019-03-18 | $50.00 | $50.00 | $50.00 | $50.00 | $48.91 | 30 |
| 2019-03-14 | $50.00 | $50.00 | $50.00 | $50.00 | $48.91 | 39 |
| 2019-03-13 | $50.00 | $50.00 | $50.00 | $50.00 | $48.91 | 1 |
| 2019-03-08 | $50.00 | $50.00 | $50.00 | $50.00 | $48.91 | 35 |
| 2019-03-07 | $50.00 | $50.00 | $50.00 | $50.00 | $48.91 | 2,052 |
| 2019-03-06 | $50.00 | $50.00 | $50.00 | $50.00 | $48.91 | 50 |
| 2019-03-05 | $50.00 | $50.00 | $50.00 | $50.00 | $48.91 | 100 |
| 2019-03-04 | $49.00 | $49.00 | $49.00 | $49.00 | $47.93 | 210 |
| 2019-03-01 | $48.00 | $48.00 | $48.00 | $48.00 | $46.96 | 35 |
| 2019-02-25 | $48.00 | $48.00 | $48.00 | $48.00 | $46.96 | 200 |
| 2019-02-22 | $46.75 | $46.75 | $46.75 | $46.75 | $45.73 | 5 |
| 2019-02-21 | $46.75 | $46.75 | $46.75 | $46.75 | $45.73 | 3 |
| 2019-02-20 | $46.75 | $46.75 | $46.75 | $46.75 | $45.73 | 325 |
| 2019-02-19 | $46.75 | $46.75 | $46.75 | $46.75 | $45.73 | 228 |
| 2019-02-15 | $46.75 | $46.75 | $46.75 | $46.75 | $45.73 | 300 |
| 2019-02-14 | $46.75 | $46.75 | $46.75 | $46.75 | $45.73 | 200 |
| 2019-02-13 | $47.00 | $47.00 | $47.00 | $47.00 | $45.98 | 386 |
| 2019-02-12 | $50.65 | $50.65 | $50.65 | $50.65 | $49.55 | 40 |
| 2019-02-11 | $50.65 | $50.65 | $50.65 | $50.65 | $49.55 | 107 |
| 2019-02-08 | $50.65 | $50.65 | $50.65 | $50.65 | $49.55 | 360 |
| 2019-02-06 | $50.65 | $50.65 | $50.65 | $50.65 | $49.55 | 15 |
| 2019-02-04 | $50.65 | $50.65 | $50.65 | $50.65 | $49.55 | 36 |
| 2019-01-31 | $50.65 | $50.65 | $50.65 | $50.65 | $49.55 | 102 |
| 2019-01-30 | $50.65 | $50.65 | $50.65 | $50.65 | $49.55 | 50 |
| 2019-01-29 | $50.65 | $50.65 | $50.65 | $50.65 | $49.55 | 31 |
| 2019-01-25 | $49.75 | $50.65 | $49.75 | $50.65 | $49.55 | 537 |
| 2019-01-15 | $44.08 | $44.08 | $44.08 | $44.08 | $43.12 | 35 |
| 2019-01-10 | $44.08 | $44.08 | $44.08 | $44.08 | $43.12 | 33 |
| 2019-01-09 | $44.08 | $44.08 | $44.08 | $44.08 | $43.12 | 341 |
| 2018-12-31 | $37.40 | $37.40 | $37.40 | $37.40 | $36.59 | 10 |
| 2018-12-28 | $37.40 | $37.40 | $37.40 | $37.40 | $36.59 | 20 |
| 2018-12-24 | $37.40 | $37.40 | $37.40 | $37.40 | $36.59 | 95 |
| 2018-12-21 | $37.40 | $37.40 | $37.40 | $37.40 | $36.59 | 15 |
| 2018-12-18 | $37.40 | $37.40 | $37.40 | $37.40 | $36.59 | 24 |
| 2018-12-14 | $37.40 | $37.40 | $37.40 | $37.40 | $36.59 | 48 |
| 2018-12-12 | $37.40 | $37.40 | $37.40 | $37.40 | $36.59 | 207 |
| 2018-12-11 | $40.00 | $40.00 | $40.00 | $40.00 | $39.13 | 391 |
| 2018-12-10 | $37.30 | $37.30 | $37.30 | $37.30 | $36.49 | 1 |
| 2018-12-04 | $37.30 | $37.30 | $37.30 | $37.30 | $36.49 | 10 |
| 2018-11-29 | $37.30 | $37.30 | $37.30 | $37.30 | $36.49 | 15 |
| 2018-11-28 | $37.30 | $37.30 | $37.30 | $37.30 | $36.49 | 500 |
| 2018-11-27 | $39.44 | $39.44 | $39.44 | $39.44 | $38.58 | 50 |
| 2018-11-23 | $39.44 | $39.44 | $39.44 | $39.44 | $38.58 | 18 |
| 2018-11-20 | $39.44 | $39.44 | $39.44 | $39.44 | $38.58 | 37 |
| 2018-11-15 | $39.44 | $39.44 | $39.44 | $39.44 | $38.58 | 10 |
| 2018-11-13 | $39.44 | $39.44 | $39.44 | $39.44 | $38.58 | 20 |
| 2018-11-09 | $39.44 | $39.44 | $39.44 | $39.44 | $38.58 | 100 |
| 2018-11-06 | $42.00 | $42.00 | $42.00 | $42.00 | $41.09 | 27 |
| 2018-11-05 | $42.00 | $42.00 | $42.00 | $42.00 | $41.09 | 2 |
| 2018-11-02 | $42.00 | $42.00 | $42.00 | $42.00 | $41.09 | 10 |
| 2018-11-01 | $42.00 | $42.00 | $42.00 | $42.00 | $41.09 | 113 |
| 2018-10-31 | $44.40 | $44.40 | $44.40 | $44.40 | $43.43 | 10 |
| 2018-10-29 | $44.40 | $44.40 | $44.40 | $44.40 | $43.43 | 56 |
| 2018-10-23 | $44.40 | $44.40 | $44.40 | $44.40 | $43.43 | 10 |
| 2018-10-22 | $44.40 | $44.40 | $44.40 | $44.40 | $43.43 | 57 |
| 2018-10-19 | $44.40 | $44.40 | $44.40 | $44.40 | $43.43 | 105 |
| 2018-10-18 | $44.40 | $44.40 | $44.40 | $44.40 | $43.43 | 23 |
| 2018-10-17 | $44.40 | $44.40 | $44.40 | $44.40 | $43.43 | 145 |
| 2018-10-15 | $41.41 | $41.41 | $41.41 | $41.41 | $40.51 | 43 |
| 2018-10-12 | $41.41 | $41.41 | $41.41 | $41.41 | $40.51 | 1,172 |
| 2018-10-11 | $41.41 | $41.41 | $41.41 | $41.41 | $40.51 | 267 |
| 2018-10-10 | $46.00 | $46.00 | $46.00 | $46.00 | $45.00 | 30 |
| 2018-10-08 | $46.00 | $46.00 | $46.00 | $46.00 | $45.00 | 124 |
| 2018-10-05 | $52.00 | $52.00 | $52.00 | $52.00 | $50.87 | 68 |
| 2018-10-03 | $52.00 | $52.00 | $52.00 | $52.00 | $50.87 | 26 |
| 2018-10-02 | $52.00 | $52.00 | $52.00 | $52.00 | $50.87 | 55 |
| 2018-09-28 | $52.00 | $52.00 | $52.00 | $52.00 | $50.87 | 18 |
| 2018-09-26 | $52.00 | $52.00 | $52.00 | $52.00 | $50.87 | 20 |
| 2018-09-24 | $52.00 | $52.00 | $52.00 | $52.00 | $50.87 | 169 |
| 2018-09-21 | $51.85 | $51.85 | $51.85 | $51.85 | $50.72 | 16 |
| 2018-09-20 | $51.85 | $51.85 | $51.85 | $51.85 | $50.72 | 20 |
| 2018-09-19 | $52.53 | $52.53 | $51.85 | $51.85 | $50.72 | 444 |
| 2018-09-18 | $52.75 | $52.75 | $52.75 | $52.75 | $51.60 | 6 |
| 2018-09-17 | $52.75 | $52.75 | $52.75 | $52.75 | $51.60 | 5 |
| 2018-09-14 | $52.75 | $52.75 | $52.75 | $52.75 | $51.60 | 120 |
| 2018-09-11 | $52.75 | $52.75 | $52.75 | $52.75 | $51.60 | 30 |
| 2018-09-10 | $52.75 | $52.75 | $52.75 | $52.75 | $51.60 | 173 |
| 2018-09-07 | $52.75 | $52.75 | $52.75 | $52.75 | $51.60 | 20 |
| 2018-09-06 | $52.75 | $52.75 | $52.75 | $52.75 | $51.60 | 62 |
| 2018-09-04 | $53.00 | $53.00 | $52.75 | $52.75 | $51.60 | 1,117 |
| 2018-08-30 | $54.25 | $54.25 | $54.25 | $54.25 | $53.07 | 92 |
| 2018-08-28 | $54.25 | $54.25 | $54.25 | $54.25 | $53.07 | 65 |
| 2018-08-24 | $54.25 | $54.25 | $54.25 | $54.25 | $53.07 | 10 |
| 2018-08-22 | $54.25 | $54.25 | $54.25 | $54.25 | $53.07 | 71 |
| 2018-08-21 | $54.25 | $54.25 | $54.25 | $54.25 | $53.07 | 1 |
| 2018-08-07 | $54.25 | $54.25 | $54.25 | $54.25 | $53.07 | 10 |
| 2018-08-06 | $54.25 | $54.25 | $54.25 | $54.25 | $53.07 | 68 |
| 2018-08-01 | $54.25 | $54.25 | $54.25 | $54.25 | $53.07 | 758 |
| 2018-07-18 | $42.20 | $42.20 | $42.20 | $42.20 | $41.28 | 15 |
| 2018-07-16 | $42.20 | $42.20 | $42.20 | $42.20 | $41.28 | 17 |
| 2018-07-13 | $42.20 | $42.20 | $42.20 | $42.20 | $41.28 | 10 |
| 2018-07-09 | $42.20 | $42.20 | $42.20 | $42.20 | $41.28 | 4 |
| 2018-07-06 | $42.20 | $42.20 | $42.20 | $42.20 | $41.28 | 75 |
| 2018-07-02 | $42.20 | $42.20 | $42.20 | $42.20 | $41.28 | 106 |
| 2018-06-28 | $44.14 | $44.14 | $44.14 | $44.14 | $43.18 | 10 |
| 2018-06-27 | $44.14 | $44.14 | $44.14 | $44.14 | $43.18 | 49 |
| 2018-06-26 | $44.14 | $44.14 | $44.14 | $44.14 | $43.18 | 21 |
| 2018-06-22 | $44.14 | $44.14 | $44.14 | $44.14 | $43.18 | 10 |
| 2018-06-21 | $44.14 | $44.14 | $44.14 | $44.14 | $43.18 | 27 |
| 2018-06-20 | $44.14 | $44.14 | $44.14 | $44.14 | $43.18 | 20 |
| 2018-06-19 | $44.70 | $44.70 | $44.14 | $44.14 | $43.18 | 988 |
| 2018-06-18 | $46.33 | $47.00 | $46.33 | $47.00 | $45.98 | 562 |
| 2018-06-13 | $41.70 | $41.70 | $41.70 | $41.70 | $40.79 | 24 |
| 2018-06-12 | $41.70 | $41.70 | $41.70 | $41.70 | $40.79 | 104 |
| 2018-06-11 | $39.60 | $39.60 | $39.60 | $39.60 | $38.74 | 10 |
| 2018-05-29 | $39.60 | $39.60 | $39.60 | $39.60 | $38.74 | 75 |
| 2018-05-24 | $39.60 | $39.60 | $39.60 | $39.60 | $38.74 | 344 |
| 2018-05-18 | $42.00 | $42.00 | $42.00 | $42.00 | $41.09 | 83 |
| 2018-05-17 | $42.00 | $42.00 | $42.00 | $42.00 | $41.09 | 110 |
| 2018-05-14 | $40.00 | $40.00 | $40.00 | $40.00 | $39.13 | 202 |
| 2018-05-11 | $40.22 | $40.22 | $40.22 | $40.22 | $39.34 | 100 |
| 2018-05-10 | $42.00 | $42.00 | $42.00 | $42.00 | $41.09 | 233 |
| 2018-05-07 | $34.85 | $34.85 | $34.85 | $34.85 | $34.09 | 15 |
| 2018-05-03 | $34.85 | $34.85 | $34.85 | $34.85 | $34.09 | 13 |
| 2018-05-02 | $34.85 | $34.85 | $34.85 | $34.85 | $34.09 | 162 |
| 2018-04-25 | $32.00 | $32.00 | $32.00 | $32.00 | $31.30 | 3 |
| 2018-04-23 | $32.00 | $32.00 | $32.00 | $32.00 | $31.30 | 20 |
| 2018-04-13 | $32.00 | $32.00 | $32.00 | $32.00 | $31.30 | 66 |
| 2018-04-09 | $32.00 | $32.00 | $32.00 | $32.00 | $31.30 | 80 |
| 2018-04-03 | $32.00 | $32.00 | $32.00 | $32.00 | $31.30 | 100 |
| 2018-03-29 | $32.30 | $32.30 | $32.30 | $32.30 | $31.60 | 100 |
| 2018-03-16 | $32.37 | $32.37 | $32.37 | $32.37 | $31.66 | 350 |
| 2018-03-08 | $32.00 | $32.00 | $32.00 | $32.00 | $31.30 | 111 |
| 2018-03-07 | $30.90 | $30.90 | $30.90 | $30.90 | $30.23 | 7 |
| 2018-03-06 | $30.90 | $30.90 | $30.90 | $30.90 | $30.23 | 322 |
| 2018-03-05 | $31.00 | $31.00 | $31.00 | $31.00 | $30.33 | 1,307 |
| 2018-03-02 | $33.00 | $33.00 | $33.00 | $33.00 | $32.28 | 10 |
| 2018-03-01 | $33.00 | $33.00 | $33.00 | $33.00 | $32.28 | 10 |
| 2018-02-21 | $33.00 | $33.00 | $33.00 | $33.00 | $32.28 | 3 |
| 2018-02-15 | $33.00 | $33.00 | $33.00 | $33.00 | $32.28 | 82 |
| 2018-02-13 | $33.00 | $33.00 | $33.00 | $33.00 | $32.28 | 60 |
| 2018-02-06 | $33.00 | $33.00 | $33.00 | $33.00 | $32.28 | 110 |
| 2018-01-29 | $28.35 | $28.35 | $28.35 | $28.35 | $27.73 | 16 |
| 2018-01-11 | $28.35 | $28.35 | $28.35 | $28.35 | $27.73 | 3 |
| 2018-01-08 | $28.35 | $28.35 | $28.35 | $28.35 | $27.73 | 2,817 |
| 2018-01-03 | $29.50 | $29.50 | $29.50 | $29.50 | $28.86 | 4 |
| 2018-01-02 | $29.50 | $29.50 | $29.50 | $29.50 | $28.86 | 33 |
| 2017-12-27 | $29.50 | $29.50 | $29.50 | $29.50 | $28.86 | 100 |
| 2017-12-26 | $30.75 | $30.75 | $30.75 | $30.75 | $30.08 | 10 |
| 2017-12-18 | $30.75 | $30.75 | $30.75 | $30.75 | $30.08 | 1 |
| 2017-12-15 | $30.75 | $30.75 | $30.75 | $30.75 | $30.08 | 3 |
| 2017-12-11 | $30.75 | $30.75 | $30.75 | $30.75 | $30.08 | 81 |
| 2017-12-06 | $30.75 | $30.75 | $30.75 | $30.75 | $30.08 | 50 |
| 2017-11-28 | $30.75 | $30.75 | $30.75 | $30.75 | $30.08 | 19 |
| 2017-11-16 | $30.75 | $30.75 | $30.75 | $30.75 | $30.08 | 100 |
| 2017-11-13 | $33.25 | $33.25 | $33.25 | $33.25 | $32.52 | 30 |
| 2017-11-10 | $33.25 | $33.25 | $33.25 | $33.25 | $32.52 | 1,616 |
| 2017-11-08 | $33.25 | $33.25 | $33.25 | $33.25 | $32.52 | 50 |
| 2017-11-07 | $33.25 | $33.25 | $33.25 | $33.25 | $32.52 | 25 |
| 2017-11-06 | $33.25 | $33.25 | $33.25 | $33.25 | $32.52 | 30 |
| 2017-11-03 | $33.25 | $33.25 | $33.25 | $33.25 | $32.52 | 9 |
| 2017-10-27 | $33.25 | $33.25 | $33.25 | $33.25 | $32.52 | 30 |
| 2017-10-25 | $33.25 | $33.25 | $33.25 | $33.25 | $32.52 | 29 |
| 2017-10-16 | $33.25 | $33.25 | $33.25 | $33.25 | $32.52 | 135 |
| 2017-10-09 | $31.75 | $31.75 | $31.68 | $31.68 | $30.99 | 300 |
| 2017-10-06 | $31.68 | $31.68 | $31.68 | $31.68 | $30.99 | 300 |
| 2017-09-28 | $23.95 | $23.95 | $23.95 | $23.95 | $23.43 | 8 |
CD Projekt S.A. (OTGLF) News Headlines
Recent CD Projekt S.A. (OTGLF) News
Similar Companies to CD Projekt S.A. (OTGLF) 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 | -- | -- | -- |