Rheinmetall AG (RNMBF) Exchange: PINK
Data as of Aug. 21, 2025
$2,006.00 ($-48.35) -2.35%
Rheinmetall AG - Daily Information
Click for more stock information on Rheinmetall AG.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $2,099.09 |
| Previous Close | $2,006.00 |
| High | $2,099.09 |
| Low | $2,000.00 |
| Adjusted Open | $2,099.09 |
| Previous Adjusted Close | $2,006.00 |
| Adjusted High | $2,099.09 |
| Adjusted Low | $2,000.00 |
About Rheinmetall AG (RNMBF)
Rheinmetall AG
Invest in Rheinmetall AG (RNMBF)
Historical Stock Data for Rheinmetall AG (RNMBF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | $2,099.09 | $2,099.09 | $2,000.00 | $2,006.00 | $2,006.00 | 178 |
| 2025-08-05 | $2,100.00 | $2,100.00 | $2,035.00 | $2,054.35 | $2,054.35 | 187 |
| 2025-08-04 | $2,000.00 | $2,089.00 | $1,976.28 | $2,026.00 | $2,026.00 | 420 |
| 2025-08-01 | $1,913.99 | $1,989.31 | $1,913.99 | $1,965.00 | $1,965.00 | 835 |
| 2025-07-31 | $1,931.85 | $2,000.00 | $1,931.85 | $1,977.00 | $1,977.00 | 88 |
| 2025-07-30 | $2,015.00 | $2,015.00 | $1,951.00 | $1,960.00 | $1,960.00 | 408 |
| 2025-07-29 | $1,939.00 | $2,020.00 | $1,939.00 | $2,005.00 | $2,005.00 | 542 |
| 2025-07-28 | $1,980.00 | $1,999.00 | $1,939.00 | $1,941.10 | $1,941.10 | 663 |
| 2025-07-25 | $2,045.36 | $2,057.00 | $2,025.99 | $2,028.80 | $2,028.80 | 256 |
| 2025-07-24 | $2,095.00 | $2,100.00 | $2,025.00 | $2,065.00 | $2,065.00 | 187 |
| 2025-07-23 | $2,036.10 | $2,097.00 | $2,025.99 | $2,097.00 | $2,097.00 | 109 |
| 2025-07-22 | $2,090.00 | $2,123.92 | $2,025.00 | $2,036.10 | $2,036.10 | 290 |
| 2025-07-21 | $2,150.00 | $2,162.88 | $2,100.00 | $2,127.95 | $2,127.95 | 244 |
| 2025-07-18 | $2,180.00 | $2,180.00 | $2,132.00 | $2,134.50 | $2,134.50 | 315 |
| 2025-07-17 | $2,125.00 | $2,150.00 | $2,125.00 | $2,129.75 | $2,129.75 | 133 |
| 2025-07-16 | $2,159.10 | $2,159.10 | $2,090.00 | $2,131.00 | $2,131.00 | 432 |
| 2025-07-15 | $2,170.00 | $2,203.00 | $2,120.00 | $2,135.00 | $2,135.00 | 331 |
| 2025-07-14 | $2,194.00 | $2,213.00 | $2,140.00 | $2,185.00 | $2,185.00 | 244 |
| 2025-07-11 | $2,180.00 | $2,180.00 | $2,120.00 | $2,155.00 | $2,155.00 | 175 |
| 2025-07-10 | $2,175.00 | $2,223.80 | $2,153.00 | $2,167.38 | $2,167.38 | 92 |
| 2025-07-09 | $2,198.00 | $2,198.00 | $2,116.94 | $2,175.00 | $2,175.00 | 460 |
| 2025-07-08 | $2,193.50 | $2,193.50 | $2,093.00 | $2,139.09 | $2,139.09 | 226 |
| 2025-07-07 | $2,037.04 | $2,150.00 | $2,033.43 | $2,149.00 | $2,149.00 | 557 |
| 2025-07-03 | $1,925.02 | $2,040.00 | $1,925.02 | $2,000.00 | $2,000.00 | 1,386 |
| 2025-07-02 | $2,000.00 | $2,064.00 | $2,000.00 | $2,023.00 | $2,023.00 | 286 |
| 2025-07-01 | $2,118.70 | $2,118.70 | $2,001.00 | $2,050.00 | $2,050.00 | 168 |
| 2025-06-30 | $2,080.00 | $2,150.00 | $2,080.00 | $2,100.01 | $2,100.01 | 455 |
| 2025-06-27 | $2,127.00 | $2,127.00 | $2,027.00 | $2,055.00 | $2,055.00 | 1,140 |
| 2025-06-26 | $2,080.00 | $2,200.00 | $2,080.00 | $2,152.50 | $2,152.50 | 1,235 |
| 2025-06-25 | $1,980.00 | $2,041.00 | $1,925.92 | $2,041.00 | $2,041.00 | 225 |
| 2025-06-24 | $1,921.00 | $2,008.00 | $1,912.00 | $1,960.00 | $1,960.00 | 469 |
| 2025-06-23 | $2,013.50 | $2,013.50 | $1,960.00 | $2,005.20 | $2,005.20 | 189 |
| 2025-06-20 | $1,940.53 | $2,066.64 | $1,940.53 | $2,004.70 | $2,004.70 | 212 |
| 2025-06-18 | $1,999.00 | $2,050.00 | $1,992.41 | $2,019.50 | $2,019.50 | 218 |
| 2025-06-17 | $2,070.00 | $2,072.87 | $1,952.00 | $1,988.00 | $1,988.00 | 254 |
| 2025-06-16 | $2,105.02 | $2,105.02 | $2,012.00 | $2,060.00 | $2,060.00 | 697 |
| 2025-06-13 | $2,026.00 | $2,100.00 | $2,026.00 | $2,072.97 | $2,072.97 | 581 |
| 2025-06-12 | $1,977.73 | $2,027.00 | $1,977.73 | $2,012.00 | $2,012.00 | 494 |
| 2025-06-11 | $1,930.00 | $2,016.00 | $1,929.00 | $2,007.00 | $2,007.00 | 575 |
| 2025-06-10 | $2,002.00 | $2,026.00 | $1,798.00 | $1,880.00 | $1,880.00 | 4,296 |
| 2025-06-09 | $2,050.00 | $2,050.00 | $2,000.00 | $2,035.00 | $2,035.00 | 1,290 |
| 2025-06-06 | $2,007.00 | $2,103.00 | $2,007.00 | $2,065.50 | $2,065.50 | 3,633 |
| 2025-06-05 | $2,132.79 | $2,200.00 | $2,132.79 | $2,140.00 | $2,140.00 | 2,430 |
| 2025-06-04 | $2,101.75 | $2,111.50 | $2,020.00 | $2,087.75 | $2,087.75 | 282 |
| 2025-06-03 | $2,038.14 | $2,155.93 | $2,038.14 | $2,090.00 | $2,090.00 | 281 |
| 2025-06-02 | $2,080.65 | $2,169.00 | $2,011.00 | $2,110.00 | $2,110.00 | 425 |
| 2025-05-30 | $2,152.00 | $2,162.00 | $2,101.00 | $2,131.41 | $2,131.41 | 4,788 |
| 2025-05-29 | $2,189.35 | $2,194.00 | $2,127.37 | $2,149.00 | $2,149.00 | 399 |
| 2025-05-28 | $2,227.79 | $2,227.79 | $2,121.01 | $2,174.00 | $2,174.00 | 612 |
| 2025-05-27 | $2,141.22 | $2,189.45 | $2,093.00 | $2,165.00 | $2,165.00 | 1,481 |
| 2025-05-23 | $2,010.00 | $2,046.15 | $1,953.00 | $2,019.20 | $2,019.20 | 1,008 |
| 2025-05-22 | $2,065.68 | $2,065.68 | $2,000.00 | $2,039.99 | $2,039.99 | 515 |
| 2025-05-21 | $2,079.89 | $2,079.89 | $2,020.00 | $2,035.00 | $2,035.00 | 785 |
| 2025-05-20 | $2,037.76 | $2,037.76 | $1,960.00 | $2,015.41 | $2,015.41 | 896 |
| 2025-05-19 | $1,950.00 | $1,997.90 | $1,932.50 | $1,984.16 | $1,984.16 | 628 |
| 2025-05-16 | $1,970.86 | $1,970.86 | $1,891.00 | $1,920.00 | $1,920.00 | 440 |
| 2025-05-15 | $1,909.41 | $1,910.00 | $1,818.13 | $1,886.32 | $1,886.32 | 518 |
| 2025-05-14 | $1,800.00 | $1,840.00 | $1,750.93 | $1,789.00 | $1,780.44 | 307 |
| 2025-05-13 | $1,782.00 | $1,865.91 | $1,752.38 | $1,805.19 | $1,805.19 | 2,010 |
| 2025-05-12 | $1,820.00 | $1,840.09 | $1,704.99 | $1,782.00 | $1,782.00 | 5,059 |
| 2025-05-09 | $1,858.02 | $1,940.00 | $1,858.02 | $1,925.00 | $1,925.00 | 3,067 |
| 2025-05-08 | $1,933.84 | $1,955.30 | $1,862.92 | $1,930.00 | $1,930.00 | 6,692 |
| 2025-05-07 | $1,879.43 | $1,892.95 | $1,820.00 | $1,871.00 | $1,871.00 | 198 |
| 2025-05-06 | $1,832.14 | $1,923.78 | $1,820.00 | $1,860.00 | $1,860.00 | 3,198 |
| 2025-05-05 | $1,830.90 | $1,889.20 | $1,830.90 | $1,875.00 | $1,875.00 | 2,587 |
| 2025-05-02 | $1,805.08 | $1,808.40 | $1,725.77 | $1,770.81 | $1,770.81 | 1,701 |
| 2025-05-01 | $1,705.00 | $1,780.00 | $1,699.00 | $1,750.00 | $1,750.00 | 3,279 |
| 2025-04-30 | $1,708.00 | $1,708.00 | $1,669.05 | $1,698.00 | $1,698.00 | 805 |
| 2025-04-29 | $1,620.00 | $1,707.63 | $1,597.22 | $1,645.91 | $1,645.91 | 2,112 |
| 2025-04-28 | $1,531.60 | $1,583.09 | $1,505.00 | $1,526.00 | $1,526.00 | 360 |
| 2025-04-25 | $1,580.00 | $1,600.00 | $1,557.10 | $1,585.40 | $1,585.40 | 389 |
| 2025-04-24 | $1,571.13 | $1,583.50 | $1,525.00 | $1,578.00 | $1,578.00 | 516 |
| 2025-04-23 | $1,541.00 | $1,578.20 | $1,505.00 | $1,522.90 | $1,522.90 | 1,686 |
| 2025-04-22 | $1,672.89 | $1,673.10 | $1,606.00 | $1,650.59 | $1,650.59 | 2,383 |
| 2025-04-21 | $1,690.00 | $1,711.00 | $1,600.65 | $1,650.00 | $1,650.00 | 544 |
| 2025-04-17 | $1,683.84 | $1,708.00 | $1,651.00 | $1,671.15 | $1,671.15 | 577 |
| 2025-04-16 | $1,700.00 | $1,710.25 | $1,651.50 | $1,710.25 | $1,710.25 | 1,681 |
| 2025-04-15 | $1,658.45 | $1,701.20 | $1,658.45 | $1,689.00 | $1,689.00 | 652 |
| 2025-04-14 | $1,597.00 | $1,646.76 | $1,583.95 | $1,640.00 | $1,640.00 | 654 |
| 2025-04-11 | $1,561.79 | $1,585.00 | $1,535.00 | $1,552.49 | $1,552.49 | 1,090 |
| 2025-04-10 | $1,442.39 | $1,541.60 | $1,442.39 | $1,518.21 | $1,518.21 | 1,605 |
| 2025-04-09 | $1,450.00 | $1,499.99 | $1,420.72 | $1,461.00 | $1,461.00 | 5,880 |
| 2025-04-08 | $1,422.09 | $1,457.00 | $1,383.18 | $1,457.00 | $1,457.00 | 810 |
| 2025-04-07 | $1,318.75 | $1,449.00 | $1,317.51 | $1,379.72 | $1,379.72 | 3,307 |
| 2025-04-04 | $1,491.53 | $1,491.53 | $1,273.49 | $1,289.44 | $1,289.44 | 1,932 |
| 2025-04-03 | $1,468.69 | $1,520.11 | $1,451.65 | $1,490.00 | $1,490.00 | 947 |
| 2025-04-02 | $1,450.15 | $1,450.15 | $1,400.01 | $1,410.00 | $1,410.00 | 415 |
| 2025-04-01 | $1,440.00 | $1,475.00 | $1,440.00 | $1,457.00 | $1,457.00 | 529 |
| 2025-03-31 | $1,422.95 | $1,444.66 | $1,390.00 | $1,428.00 | $1,428.00 | 1,127 |
| 2025-03-28 | $1,452.41 | $1,452.41 | $1,380.00 | $1,422.80 | $1,422.80 | 1,640 |
| 2025-03-27 | $1,469.00 | $1,477.84 | $1,450.01 | $1,453.01 | $1,453.01 | 1,221 |
| 2025-03-26 | $1,478.48 | $1,478.48 | $1,450.00 | $1,450.00 | $1,450.00 | 842 |
| 2025-03-25 | $1,400.01 | $1,441.84 | $1,398.17 | $1,440.25 | $1,440.25 | 1,208 |
| 2025-03-24 | $1,450.00 | $1,465.98 | $1,416.75 | $1,416.75 | $1,416.75 | 983 |
| 2025-03-21 | $1,400.00 | $1,448.00 | $1,378.50 | $1,437.00 | $1,437.00 | 2,567 |
| 2025-03-20 | $1,465.65 | $1,466.01 | $1,375.42 | $1,409.00 | $1,409.00 | 2,932 |
| 2025-03-19 | $1,540.01 | $1,540.01 | $1,475.01 | $1,496.00 | $1,496.00 | 1,164 |
| 2025-03-18 | $1,550.00 | $1,623.58 | $1,530.67 | $1,581.00 | $1,581.00 | 14,618 |
| 2025-03-17 | $1,512.80 | $1,541.40 | $1,461.93 | $1,514.18 | $1,514.18 | 2,626 |
| 2025-03-14 | $1,511.60 | $1,524.00 | $1,450.00 | $1,505.00 | $1,505.00 | 1,925 |
| 2025-03-13 | $1,370.00 | $1,450.00 | $1,353.50 | $1,450.00 | $1,450.00 | 4,220 |
| 2025-03-12 | $1,366.05 | $1,413.34 | $1,334.95 | $1,399.20 | $1,399.20 | 4,936 |
| 2025-03-11 | $1,295.30 | $1,307.87 | $1,240.00 | $1,302.12 | $1,302.12 | 1,420 |
| 2025-03-10 | $1,239.13 | $1,239.13 | $1,171.62 | $1,235.78 | $1,235.78 | 1,153 |
| 2025-03-07 | $1,274.04 | $1,287.36 | $1,100.00 | $1,207.75 | $1,207.75 | 3,560 |
| 2025-03-06 | $1,316.19 | $1,316.31 | $1,265.12 | $1,308.00 | $1,308.00 | 1,640 |
| 2025-03-05 | $1,282.39 | $1,315.00 | $1,235.77 | $1,286.00 | $1,286.00 | 3,204 |
| 2025-03-04 | $1,194.36 | $1,295.00 | $1,162.80 | $1,257.17 | $1,257.17 | 2,144 |
| 2025-03-03 | $1,231.25 | $1,260.00 | $1,176.67 | $1,251.00 | $1,251.00 | 3,058 |
| 2025-02-28 | $1,055.85 | $1,092.88 | $1,024.20 | $1,092.38 | $1,092.38 | 462 |
| 2025-02-27 | $1,056.12 | $1,056.86 | $1,020.16 | $1,050.00 | $1,050.00 | 351 |
| 2025-02-26 | $1,016.95 | $1,025.00 | $1,009.26 | $1,017.50 | $1,017.50 | 574 |
| 2025-02-25 | $1,030.60 | $1,039.00 | $992.00 | $1,039.00 | $1,039.00 | 737 |
| 2025-02-24 | $995.13 | $1,011.00 | $980.64 | $1,011.00 | $1,011.00 | 695 |
| 2025-02-21 | $948.30 | $953.40 | $913.56 | $939.20 | $939.20 | 275 |
| 2025-02-20 | $980.00 | $982.83 | $928.07 | $953.78 | $953.78 | 398 |
| 2025-02-19 | $989.47 | $998.60 | $961.31 | $984.80 | $984.80 | 507 |
| 2025-02-18 | $942.83 | $999.66 | $942.83 | $982.00 | $982.00 | 3,535 |
| 2025-02-14 | $838.93 | $876.10 | $838.93 | $855.11 | $855.11 | 1,052 |
| 2025-02-13 | $796.21 | $801.36 | $766.50 | $780.14 | $780.14 | 1,009 |
| 2025-02-12 | $747.74 | $752.50 | $715.00 | $715.00 | $715.00 | 24,118 |
| 2025-02-11 | $763.71 | $763.71 | $753.95 | $753.95 | $753.95 | 1,537 |
| 2025-02-10 | $737.07 | $758.00 | $737.07 | $750.00 | $750.00 | 54 |
| 2025-02-07 | $734.30 | $734.30 | $734.30 | $734.30 | $734.30 | 53 |
| 2025-02-06 | $754.00 | $754.00 | $712.26 | $740.00 | $740.00 | 366 |
| 2025-02-05 | $800.00 | $801.00 | $781.60 | $782.05 | $782.05 | 171 |
| 2025-02-04 | $775.00 | $785.83 | $775.00 | $785.83 | $785.83 | 7 |
| 2025-02-03 | $791.00 | $798.00 | $771.00 | $786.50 | $786.50 | 149 |
| 2025-01-31 | $784.36 | $785.00 | $779.15 | $783.83 | $783.83 | 576 |
| 2025-01-30 | $779.90 | $785.00 | $775.75 | $785.00 | $785.00 | 63 |
| 2025-01-29 | $781.10 | $785.00 | $765.50 | $775.25 | $775.25 | 209 |
| 2025-01-28 | $770.00 | $770.00 | $762.20 | $764.99 | $764.99 | 16 |
| 2025-01-27 | $755.00 | $773.97 | $739.00 | $762.15 | $762.15 | 124 |
| 2025-01-24 | $786.93 | $786.93 | $768.45 | $768.45 | $768.45 | 15 |
| 2025-01-23 | $771.00 | $771.00 | $742.20 | $742.20 | $742.20 | 37 |
| 2025-01-22 | $750.00 | $771.00 | $750.00 | $762.88 | $762.88 | 13 |
| 2025-01-21 | $725.80 | $741.25 | $725.80 | $738.25 | $738.25 | 45 |
| 2025-01-17 | $711.90 | $727.00 | $708.90 | $711.55 | $711.55 | 101 |
| 2025-01-16 | $707.33 | $711.40 | $691.40 | $698.83 | $698.83 | 265 |
| 2025-01-15 | $670.62 | $670.62 | $670.62 | $670.62 | $670.62 | 22 |
| 2025-01-14 | $666.05 | $673.41 | $666.05 | $670.63 | $670.63 | 15 |
| 2025-01-13 | $656.86 | $656.86 | $651.88 | $651.88 | $651.88 | 3 |
| 2025-01-10 | $682.62 | $682.62 | $665.56 | $667.94 | $667.94 | 32 |
| 2025-01-08 | $664.01 | $668.49 | $659.03 | $665.00 | $665.00 | 161 |
| 2025-01-07 | $625.00 | $645.00 | $624.50 | $624.50 | $624.50 | 120 |
| 2025-01-06 | $633.22 | $636.06 | $611.00 | $611.00 | $611.00 | 99 |
| 2025-01-03 | $620.84 | $643.15 | $614.40 | $632.51 | $632.51 | 250 |
| 2025-01-02 | $626.00 | $630.83 | $613.45 | $619.57 | $619.57 | 50 |
| 2024-12-31 | $644.50 | $644.50 | $630.73 | $643.00 | $643.00 | 12 |
| 2024-12-30 | $626.50 | $645.00 | $625.00 | $645.00 | $645.00 | 138 |
| 2024-12-27 | $645.00 | $645.00 | $645.00 | $645.00 | $645.00 | 35 |
| 2024-12-26 | $652.00 | $654.75 | $645.00 | $654.75 | $654.75 | 120 |
| 2024-12-24 | $657.60 | $657.60 | $652.80 | $652.80 | $652.80 | 3 |
| 2024-12-23 | $652.00 | $652.00 | $637.15 | $637.15 | $637.15 | 108 |
| 2024-12-20 | $643.50 | $643.50 | $643.50 | $643.50 | $643.50 | 58 |
| 2024-12-19 | $652.00 | $652.00 | $642.72 | $643.10 | $643.10 | 20 |
| 2024-12-18 | $644.24 | $660.63 | $628.80 | $628.80 | $628.80 | 40 |
| 2024-12-17 | $650.00 | $650.00 | $628.93 | $643.22 | $643.22 | 958 |
| 2024-12-16 | $645.40 | $669.06 | $645.40 | $656.75 | $656.75 | 322 |
| 2024-12-13 | $636.32 | $650.60 | $636.32 | $650.60 | $650.60 | 44 |
| 2024-12-12 | $654.49 | $675.07 | $650.00 | $650.00 | $650.00 | 119 |
| 2024-12-11 | $639.98 | $653.25 | $639.98 | $652.80 | $652.80 | 84 |
| 2024-12-10 | $643.36 | $645.00 | $634.98 | $636.00 | $636.00 | 22 |
| 2024-12-09 | $662.35 | $662.35 | $643.35 | $643.35 | $643.35 | 1,756 |
| 2024-12-06 | $682.90 | $702.49 | $682.00 | $698.98 | $698.98 | 694 |
| 2024-12-05 | $696.85 | $711.90 | $696.85 | $711.40 | $711.40 | 87 |
| 2024-12-04 | $680.00 | $694.56 | $673.00 | $694.56 | $694.56 | 45 |
| 2024-12-03 | $673.00 | $673.00 | $661.50 | $661.50 | $661.50 | 73 |
| 2024-12-02 | $664.00 | $673.95 | $654.59 | $659.00 | $659.00 | 101 |
| 2024-11-29 | $663.08 | $663.08 | $663.08 | $663.08 | $663.08 | 1 |
| 2024-11-27 | $652.80 | $652.80 | $649.44 | $649.95 | $649.95 | 60 |
| 2024-11-26 | $656.85 | $657.34 | $636.00 | $636.00 | $636.00 | 84 |
| 2024-11-25 | $641.00 | $653.27 | $636.50 | $647.00 | $647.00 | 841 |
| 2024-11-22 | $650.25 | $651.00 | $639.97 | $650.00 | $650.00 | 297 |
| 2024-11-21 | $612.50 | $612.50 | $612.50 | $612.50 | $612.50 | 39 |
| 2024-11-20 | $640.00 | $640.00 | $612.25 | $612.50 | $612.50 | 121 |
| 2024-11-19 | $643.43 | $650.85 | $623.00 | $623.00 | $623.00 | 129 |
| 2024-11-18 | $615.50 | $620.00 | $615.50 | $618.00 | $618.00 | 68 |
| 2024-11-15 | $606.29 | $610.00 | $597.50 | $600.00 | $600.00 | 33 |
| 2024-11-14 | $589.67 | $600.36 | $585.00 | $587.37 | $587.37 | 1,440 |
| 2024-11-13 | $612.76 | $612.76 | $589.50 | $604.00 | $604.00 | 154 |
| 2024-11-12 | $619.03 | $619.03 | $598.42 | $611.04 | $611.04 | 258 |
| 2024-11-11 | $612.00 | $612.00 | $586.40 | $590.35 | $590.35 | 372 |
| 2024-11-08 | $588.67 | $590.00 | $588.67 | $590.00 | $590.00 | 9 |
| 2024-11-07 | $582.35 | $595.52 | $582.35 | $587.00 | $587.00 | 73 |
| 2024-11-06 | $511.69 | $534.93 | $511.69 | $531.93 | $531.93 | 613 |
| 2024-11-05 | $506.73 | $506.73 | $506.73 | $506.73 | $506.73 | 33 |
| 2024-11-04 | $510.34 | $524.54 | $502.30 | $502.80 | $502.80 | 165 |
| 2024-11-01 | $518.60 | $518.60 | $509.75 | $509.75 | $509.75 | 5 |
| 2024-10-31 | $515.00 | $525.61 | $509.53 | $525.61 | $525.61 | 43 |
| 2024-10-30 | $515.80 | $515.80 | $515.80 | $515.80 | $515.80 | 0 |
| 2024-10-29 | $529.72 | $529.72 | $515.80 | $515.80 | $515.80 | 22 |
| 2024-10-28 | $541.90 | $541.90 | $541.89 | $541.89 | $541.89 | 463 |
| 2024-10-25 | $544.72 | $544.72 | $544.72 | $544.72 | $544.72 | 5 |
| 2024-10-24 | $544.06 | $557.65 | $532.75 | $557.65 | $557.65 | 403 |
| 2024-10-23 | $516.00 | $516.00 | $516.00 | $516.00 | $516.00 | 45 |
| 2024-10-22 | $529.81 | $529.81 | $529.00 | $529.00 | $529.00 | 135 |
| 2024-10-21 | $519.25 | $540.23 | $519.25 | $530.84 | $530.84 | 33 |
| 2024-10-18 | $521.01 | $536.00 | $521.01 | $536.00 | $536.00 | 1,047 |
| 2024-10-17 | $515.00 | $522.64 | $515.00 | $522.64 | $522.64 | 14 |
| 2024-10-16 | $526.72 | $526.72 | $518.93 | $518.93 | $518.93 | 1,066 |
| 2024-10-15 | $535.00 | $548.05 | $524.03 | $524.03 | $524.03 | 40 |
| 2024-10-14 | $512.86 | $527.36 | $512.86 | $527.36 | $527.36 | 49 |
| 2024-10-11 | $511.55 | $532.05 | $511.55 | $526.00 | $526.00 | 183 |
| 2024-10-10 | $520.00 | $552.12 | $520.00 | $535.89 | $535.89 | 163 |
| 2024-10-09 | $541.00 | $554.85 | $537.23 | $554.85 | $554.85 | 60 |
| 2024-10-08 | $550.85 | $550.85 | $550.85 | $550.85 | $550.85 | 3 |
| 2024-10-07 | $570.00 | $570.00 | $570.00 | $570.00 | $570.00 | 0 |
| 2024-10-04 | $570.00 | $570.00 | $570.00 | $570.00 | $570.00 | 10 |
| 2024-10-03 | $562.45 | $570.00 | $562.45 | $570.00 | $570.00 | 83 |
| 2024-10-02 | $562.26 | $562.26 | $562.26 | $562.26 | $562.26 | 20 |
| 2024-10-01 | $545.00 | $562.26 | $545.00 | $562.26 | $562.26 | 31 |
| 2024-09-30 | $533.65 | $545.00 | $531.66 | $545.00 | $545.00 | 63 |
| 2024-09-27 | $527.75 | $527.75 | $527.75 | $527.75 | $527.75 | 49 |
| 2024-09-26 | $540.35 | $540.35 | $538.00 | $538.00 | $538.00 | 45 |
| 2024-09-25 | $558.52 | $558.52 | $540.00 | $540.00 | $540.00 | 6 |
| 2024-09-24 | $539.65 | $539.65 | $539.65 | $539.65 | $539.65 | 1 |
| 2024-09-23 | $542.22 | $547.44 | $530.94 | $537.63 | $537.63 | 20 |
| 2024-09-20 | $549.81 | $554.50 | $535.60 | $535.60 | $535.60 | 28 |
| 2024-09-19 | $537.48 | $564.00 | $537.48 | $564.00 | $564.00 | 9 |
| 2024-09-18 | $541.81 | $545.00 | $532.30 | $532.30 | $532.30 | 46 |
| 2024-09-17 | $550.00 | $555.00 | $531.15 | $554.12 | $554.12 | 247 |
| 2024-09-16 | $575.00 | $581.00 | $575.00 | $581.00 | $581.00 | 50 |
| 2024-09-13 | $575.00 | $575.00 | $575.00 | $575.00 | $575.00 | 6 |
| 2024-09-12 | $555.46 | $555.46 | $555.46 | $555.46 | $555.46 | 8 |
| 2024-09-11 | $552.36 | $558.72 | $552.36 | $558.72 | $558.72 | 13 |
| 2024-09-10 | $560.70 | $567.15 | $560.70 | $567.15 | $567.15 | 140 |
| 2024-09-09 | $560.00 | $569.00 | $560.00 | $560.41 | $560.41 | 37 |
| 2024-09-06 | $560.57 | $574.28 | $560.00 | $560.41 | $560.41 | 37 |
| 2024-09-05 | $579.95 | $579.95 | $560.50 | $560.50 | $560.50 | 55 |
| 2024-09-04 | $589.00 | $589.00 | $589.00 | $589.00 | $589.00 | 0 |
| 2024-09-03 | $567.37 | $589.00 | $562.90 | $589.00 | $589.00 | 48 |
| 2024-08-30 | $600.00 | $607.00 | $600.00 | $600.28 | $600.28 | 32 |
| 2024-08-29 | $609.21 | $621.35 | $591.40 | $591.40 | $591.40 | 27 |
| 2024-08-28 | $599.00 | $604.72 | $589.45 | $589.45 | $589.45 | 157 |
| 2024-08-27 | $599.00 | $599.00 | $585.50 | $590.60 | $590.60 | 3,467 |
| 2024-08-26 | $596.60 | $596.60 | $590.25 | $590.25 | $590.25 | 56 |
| 2024-08-23 | $598.65 | $598.65 | $598.65 | $598.65 | $598.65 | 1 |
| 2024-08-22 | $599.00 | $599.00 | $599.00 | $599.00 | $599.00 | 2 |
| 2024-08-21 | $582.40 | $599.95 | $582.40 | $599.50 | $599.50 | 134 |
| 2024-08-20 | $597.01 | $600.00 | $580.10 | $590.05 | $590.05 | 197 |
| 2024-08-19 | $619.40 | $619.40 | $609.71 | $616.00 | $616.00 | 34 |
| 2024-08-16 | $617.00 | $633.00 | $616.27 | $633.00 | $633.00 | 83 |
| 2024-08-15 | $618.26 | $632.45 | $601.55 | $617.00 | $617.00 | 126 |
| 2024-08-14 | $617.10 | $619.98 | $610.00 | $613.71 | $613.71 | 99 |
| 2024-08-13 | $604.85 | $605.00 | $582.34 | $598.00 | $598.00 | 690 |
| 2024-08-12 | $600.00 | $612.15 | $592.00 | $596.26 | $596.26 | 286 |
| 2024-08-09 | $574.10 | $592.00 | $574.10 | $589.90 | $589.90 | 50 |
| 2024-08-08 | $544.63 | $559.53 | $543.53 | $552.00 | $552.00 | 110 |
| 2024-08-07 | $545.50 | $545.50 | $529.60 | $537.23 | $537.23 | 161 |
| 2024-08-06 | $536.76 | $546.18 | $536.02 | $546.00 | $546.00 | 90 |
| 2024-08-05 | $496.04 | $535.00 | $496.04 | $526.10 | $526.10 | 322 |
| 2024-08-02 | $520.00 | $520.00 | $520.00 | $520.00 | $520.00 | 6 |
| 2024-08-01 | $526.30 | $526.30 | $526.30 | $526.30 | $526.30 | 1 |
| 2024-07-31 | $545.00 | $545.00 | $542.56 | $542.56 | $542.56 | 24 |
| 2024-07-30 | $539.98 | $539.98 | $527.56 | $527.56 | $527.56 | 21 |
| 2024-07-29 | $536.69 | $543.73 | $524.05 | $524.05 | $524.05 | 30 |
| 2024-07-26 | $535.00 | $547.91 | $513.87 | $531.75 | $531.75 | 14 |
| 2024-07-25 | $511.83 | $533.25 | $511.83 | $533.25 | $533.25 | 31 |
| 2024-07-24 | $551.00 | $556.27 | $530.00 | $535.83 | $535.83 | 480 |
| 2024-07-23 | $521.91 | $550.30 | $521.00 | $550.30 | $550.30 | 119 |
| 2024-07-22 | $537.01 | $538.46 | $526.12 | $538.46 | $538.46 | 16 |
| 2024-07-19 | $533.90 | $533.90 | $533.49 | $533.90 | $533.90 | 90 |
| 2024-07-18 | $540.00 | $540.00 | $536.62 | $539.80 | $539.80 | 120 |
| 2024-07-17 | $536.35 | $540.50 | $529.50 | $540.50 | $540.50 | 122 |
| 2024-07-16 | $553.00 | $553.00 | $553.00 | $553.00 | $553.00 | 16 |
| 2024-07-15 | $560.00 | $562.82 | $560.00 | $560.00 | $560.00 | 19 |
| 2024-07-12 | $550.00 | $560.00 | $550.00 | $560.00 | $560.00 | 44 |
| 2024-07-11 | $550.90 | $550.90 | $550.90 | $550.90 | $550.90 | 102 |
| 2024-07-10 | $541.95 | $541.95 | $541.95 | $541.95 | $541.95 | 1 |
| 2024-07-09 | $546.00 | $552.87 | $535.67 | $540.00 | $540.00 | 374 |
| 2024-07-08 | $541.99 | $546.96 | $540.70 | $545.00 | $545.00 | 70 |
| 2024-07-05 | $558.25 | $558.25 | $531.00 | $538.75 | $538.75 | 41 |
| 2024-07-03 | $545.01 | $558.25 | $530.80 | $558.25 | $558.25 | 46 |
| 2024-07-02 | $516.30 | $516.30 | $516.00 | $516.18 | $516.18 | 12 |
| 2024-07-01 | $523.00 | $523.00 | $520.03 | $520.03 | $520.03 | 66 |
| 2024-06-28 | $510.50 | $512.50 | $505.00 | $505.00 | $505.00 | 112 |
| 2024-06-27 | $518.25 | $524.30 | $500.00 | $510.00 | $510.00 | 127 |
| 2024-06-26 | $521.39 | $527.39 | $521.39 | $527.39 | $527.39 | 12 |
| 2024-06-25 | $527.28 | $536.23 | $527.28 | $536.23 | $536.23 | 5 |
| 2024-06-24 | $544.02 | $544.02 | $528.20 | $538.16 | $538.16 | 178 |
| 2024-06-21 | $539.76 | $544.90 | $523.01 | $530.34 | $530.34 | 93 |
| 2024-06-20 | $527.00 | $555.01 | $527.00 | $554.51 | $554.51 | 79 |
| 2024-06-18 | $535.46 | $541.25 | $525.50 | $525.97 | $525.97 | 455 |
| 2024-06-17 | $514.21 | $527.50 | $510.00 | $527.50 | $527.50 | 127 |
| 2024-06-14 | $523.74 | $529.25 | $507.28 | $507.28 | $507.28 | 72 |
| 2024-06-13 | $559.24 | $559.24 | $543.95 | $550.69 | $550.69 | 241 |
| 2024-06-12 | $556.65 | $568.00 | $549.69 | $566.00 | $566.00 | 168 |
| 2024-06-11 | $562.00 | $562.00 | $553.00 | $560.72 | $560.72 | 26 |
| 2024-06-10 | $575.80 | $575.80 | $564.01 | $564.01 | $564.01 | 45 |
| 2024-06-07 | $572.80 | $580.00 | $572.80 | $580.00 | $580.00 | 26 |
| 2024-06-06 | $566.59 | $566.59 | $566.59 | $566.59 | $566.59 | 0 |
| 2024-06-05 | $572.50 | $581.32 | $566.59 | $566.59 | $566.59 | 67 |
| 2024-06-04 | $578.22 | $578.22 | $573.60 | $574.00 | $574.00 | 80 |
| 2024-06-03 | $576.74 | $585.00 | $576.74 | $585.00 | $585.00 | 90 |
| 2024-05-31 | $579.84 | $581.35 | $570.00 | $570.00 | $570.00 | 47 |
| 2024-05-30 | $564.59 | $565.00 | $558.50 | $565.00 | $565.00 | 16 |
| 2024-05-29 | $564.44 | $568.03 | $555.00 | $556.97 | $556.97 | 186 |
| 2024-05-28 | $580.00 | $589.24 | $565.70 | $589.24 | $589.24 | 228 |
| 2024-05-24 | $576.00 | $578.00 | $576.00 | $578.00 | $578.00 | 18 |
| 2024-05-23 | $576.00 | $589.93 | $570.06 | $576.00 | $576.00 | 65 |
| 2024-05-22 | $572.88 | $572.88 | $566.00 | $567.44 | $567.44 | 38 |
| 2024-05-21 | $573.00 | $573.00 | $568.25 | $568.25 | $568.25 | 7 |
| 2024-05-20 | $572.71 | $585.00 | $572.71 | $573.11 | $573.11 | 118 |
| 2024-05-17 | $563.00 | $563.00 | $556.91 | $560.00 | $560.00 | 582 |
| 2024-05-16 | $561.14 | $561.14 | $560.00 | $560.00 | $560.00 | 27 |
| 2024-05-15 | $565.36 | $566.78 | $560.00 | $560.00 | $560.00 | 104 |
| 2024-05-14 | $569.53 | $572.54 | $560.00 | $560.00 | $560.00 | 137 |
| 2024-05-13 | $572.36 | $572.36 | $572.36 | $572.36 | $566.14 | 0 |
| 2024-05-10 | $585.15 | $585.15 | $572.36 | $572.36 | $566.14 | 22 |
| 2024-05-09 | $590.95 | $590.95 | $584.57 | $584.57 | $578.22 | 61 |
| 2024-05-08 | $574.96 | $575.81 | $574.08 | $574.80 | $568.55 | 32 |
| 2024-05-07 | $577.00 | $592.93 | $577.00 | $581.49 | $575.17 | 19 |
| 2024-05-06 | $577.16 | $590.41 | $577.16 | $590.41 | $584.00 | 353 |
| 2024-05-03 | $584.65 | $584.65 | $559.89 | $580.00 | $573.70 | 140 |
| 2024-05-02 | $532.04 | $557.00 | $532.04 | $550.00 | $544.03 | 105 |
| 2024-05-01 | $568.75 | $568.75 | $545.00 | $551.00 | $545.02 | 88 |
| 2024-04-30 | $560.00 | $560.00 | $546.15 | $553.00 | $546.99 | 21 |
| 2024-04-29 | $565.00 | $570.00 | $559.00 | $568.00 | $561.83 | 82 |
| 2024-04-26 | $544.05 | $565.68 | $543.00 | $550.38 | $550.38 | 13 |
| 2024-04-25 | $532.00 | $543.50 | $532.00 | $543.50 | $543.50 | 100 |
| 2024-04-24 | $560.48 | $569.34 | $560.48 | $569.34 | $569.34 | 5 |
| 2024-04-23 | $560.99 | $569.21 | $539.46 | $539.46 | $539.46 | 117 |
| 2024-04-22 | $531.10 | $549.98 | $531.10 | $549.98 | $549.98 | 136 |
| 2024-04-19 | $534.60 | $545.20 | $530.95 | $530.95 | $530.95 | 40 |
| 2024-04-18 | $538.70 | $551.76 | $530.85 | $530.85 | $530.85 | 187 |
| 2024-04-17 | $560.15 | $576.26 | $552.80 | $568.00 | $568.00 | 407 |
| 2024-04-16 | $580.00 | $583.13 | $568.58 | $582.41 | $582.41 | 113 |
| 2024-04-15 | $590.00 | $594.75 | $585.45 | $589.75 | $589.75 | 158 |
| 2024-04-12 | $578.65 | $586.00 | $572.80 | $578.75 | $578.75 | 16 |
| 2024-04-11 | $566.00 | $575.00 | $566.00 | $570.00 | $570.00 | 427 |
| 2024-04-10 | $566.64 | $571.55 | $558.00 | $569.04 | $569.04 | 82 |
| 2024-04-09 | $572.64 | $573.68 | $559.71 | $571.25 | $571.25 | 411 |
| 2024-04-08 | $596.41 | $613.60 | $596.41 | $612.50 | $612.50 | 399 |
| 2024-04-05 | $585.13 | $587.20 | $579.50 | $581.80 | $581.80 | 3,274 |
| 2024-04-04 | $584.25 | $584.25 | $580.59 | $581.80 | $581.80 | 3,274 |
| 2024-04-03 | $570.00 | $583.00 | $570.00 | $579.50 | $579.50 | 169 |
| 2024-04-02 | $571.94 | $571.94 | $560.00 | $567.40 | $567.40 | 151 |
| 2024-04-01 | $572.00 | $576.75 | $563.00 | $572.00 | $572.00 | 310 |
| 2024-03-28 | $565.11 | $569.00 | $560.20 | $568.00 | $568.00 | 74 |
| 2024-03-27 | $574.87 | $574.87 | $548.18 | $548.18 | $548.18 | 2,227 |
| 2024-03-26 | $565.00 | $570.46 | $560.99 | $562.50 | $562.50 | 188 |
| 2024-03-25 | $553.29 | $556.00 | $542.00 | $556.00 | $556.00 | 266 |
| 2024-03-22 | $551.22 | $554.29 | $539.00 | $543.95 | $543.95 | 388 |
| 2024-03-21 | $537.00 | $539.00 | $531.85 | $539.00 | $539.00 | 53 |
| 2024-03-20 | $515.23 | $517.96 | $508.91 | $510.91 | $510.91 | 489 |
| 2024-03-19 | $530.06 | $530.06 | $523.00 | $523.00 | $523.00 | 331 |
| 2024-03-18 | $514.40 | $540.58 | $509.60 | $517.80 | $517.80 | 440 |
| 2024-03-15 | $494.80 | $506.80 | $492.50 | $503.45 | $503.45 | 332 |
| 2024-03-14 | $486.00 | $486.00 | $481.10 | $485.00 | $485.00 | 30 |
| 2024-03-13 | $456.00 | $456.00 | $456.00 | $456.00 | $456.00 | 0 |
| 2024-03-12 | $457.23 | $457.23 | $454.66 | $456.00 | $456.00 | 291 |
| 2024-03-11 | $456.00 | $456.00 | $449.93 | $450.45 | $450.45 | 158 |
| 2024-03-08 | $462.13 | $468.50 | $461.00 | $463.25 | $463.25 | 335 |
| 2024-03-07 | $480.00 | $481.00 | $478.00 | $478.00 | $478.00 | 289 |
| 2024-03-06 | $471.50 | $473.00 | $471.00 | $473.00 | $473.00 | 28 |
| 2024-03-05 | $470.00 | $470.00 | $470.00 | $470.00 | $470.00 | 9 |
| 2024-03-04 | $469.36 | $470.00 | $458.70 | $470.00 | $470.00 | 156 |
| 2024-03-01 | $470.35 | $476.22 | $460.00 | $474.23 | $474.23 | 267 |
| 2024-02-29 | $463.00 | $463.30 | $463.00 | $463.30 | $463.30 | 542 |
| 2024-02-28 | $457.54 | $457.54 | $453.75 | $453.75 | $453.75 | 131 |
| 2024-02-27 | $455.26 | $459.50 | $447.00 | $458.50 | $458.50 | 110 |
| 2024-02-26 | $448.01 | $466.30 | $448.01 | $466.30 | $466.30 | 355 |
| 2024-02-23 | $443.47 | $451.00 | $443.00 | $451.00 | $451.00 | 97 |
| 2024-02-22 | $442.00 | $442.24 | $437.83 | $442.24 | $442.24 | 16 |
| 2024-02-21 | $434.30 | $435.50 | $424.00 | $430.00 | $430.00 | 33 |
| 2024-02-20 | $441.00 | $441.69 | $434.43 | $439.00 | $439.00 | 596 |
| 2024-02-16 | $422.31 | $425.00 | $419.75 | $419.75 | $419.75 | 566 |
| 2024-02-15 | $408.75 | $413.50 | $406.00 | $409.00 | $409.00 | 127 |
| 2024-02-14 | $401.65 | $401.65 | $390.23 | $390.23 | $390.23 | 184 |
| 2024-02-13 | $381.50 | $396.85 | $381.50 | $389.93 | $389.93 | 907 |
| 2024-02-12 | $379.00 | $385.50 | $379.00 | $385.50 | $385.50 | 219 |
| 2024-02-09 | $357.50 | $366.70 | $357.50 | $363.25 | $363.25 | 216 |
| 2024-02-08 | $360.00 | $360.00 | $360.00 | $360.00 | $360.00 | 3 |
| 2024-02-07 | $362.90 | $366.50 | $362.90 | $366.50 | $366.50 | 32 |
| 2024-02-06 | $362.10 | $365.50 | $362.10 | $365.50 | $365.50 | 46 |
| 2024-02-05 | $347.23 | $358.50 | $347.23 | $358.50 | $358.50 | 19 |
| 2024-02-02 | $358.50 | $361.00 | $356.71 | $358.13 | $358.13 | 27 |
| 2024-02-01 | $358.65 | $362.50 | $358.25 | $358.25 | $358.25 | 335 |
| 2024-01-31 | $346.11 | $346.11 | $346.11 | $346.11 | $346.11 | 84 |
| 2024-01-30 | $348.50 | $358.50 | $348.50 | $357.00 | $357.00 | 20 |
| 2024-01-29 | $352.34 | $359.00 | $352.34 | $352.50 | $352.50 | 46 |
| 2024-01-26 | $351.50 | $351.50 | $341.00 | $345.00 | $345.00 | 128 |
| 2024-01-25 | $362.91 | $362.91 | $353.50 | $354.10 | $354.10 | 398 |
| 2024-01-24 | $361.75 | $365.00 | $361.75 | $365.00 | $365.00 | 3 |
| 2024-01-23 | $353.88 | $356.98 | $352.76 | $353.20 | $353.20 | 66 |
| 2024-01-22 | $369.33 | $369.33 | $365.00 | $365.00 | $365.00 | 21 |
| 2024-01-19 | $367.50 | $367.50 | $363.75 | $365.00 | $365.00 | 264 |
| 2024-01-18 | $366.00 | $369.50 | $366.00 | $369.50 | $369.50 | 408 |
| 2024-01-17 | $356.00 | $356.00 | $353.21 | $356.00 | $356.00 | 17 |
| 2024-01-16 | $350.00 | $355.50 | $350.00 | $355.50 | $355.50 | 223 |
| 2024-01-12 | $349.60 | $350.45 | $340.50 | $350.00 | $350.00 | 26 |
| 2024-01-11 | $337.73 | $340.00 | $337.00 | $340.00 | $340.00 | 91 |
| 2024-01-10 | $340.00 | $340.00 | $340.00 | $340.00 | $340.00 | 270 |
| 2024-01-09 | $345.00 | $345.00 | $334.00 | $334.00 | $334.00 | 40 |
| 2024-01-08 | $331.00 | $341.50 | $331.00 | $335.20 | $335.20 | 19 |
| 2024-01-05 | $335.75 | $335.75 | $334.51 | $334.51 | $334.51 | 18 |
| 2024-01-04 | $334.93 | $339.30 | $333.65 | $337.04 | $337.04 | 125 |
| 2024-01-03 | $319.24 | $329.50 | $319.24 | $329.50 | $329.50 | 164 |
| 2024-01-02 | $330.35 | $330.35 | $324.00 | $330.00 | $330.00 | 197 |
| 2023-12-29 | $319.00 | $319.00 | $319.00 | $319.00 | $319.00 | 3 |
| 2023-12-28 | $317.10 | $317.10 | $317.00 | $317.00 | $317.00 | 61 |
| 2023-12-27 | $305.83 | $305.83 | $305.83 | $305.83 | $305.83 | 4 |
| 2023-12-26 | $305.83 | $305.83 | $305.83 | $305.83 | $305.83 | 0 |
| 2023-12-22 | $319.06 | $319.06 | $305.83 | $305.83 | $305.83 | 4 |
| 2023-12-21 | $304.65 | $304.65 | $303.55 | $303.55 | $303.55 | 695 |
| 2023-12-20 | $307.00 | $307.00 | $307.00 | $307.00 | $307.00 | 0 |
| 2023-12-19 | $303.09 | $307.00 | $303.09 | $307.00 | $307.00 | 31 |
| 2023-12-18 | $307.00 | $307.00 | $307.00 | $307.00 | $307.00 | 38 |
| 2023-12-15 | $315.00 | $315.00 | $315.00 | $315.00 | $315.00 | 2 |
| 2023-12-14 | $315.91 | $315.91 | $315.91 | $315.91 | $315.91 | 7,398 |
| 2023-12-13 | $317.08 | $322.15 | $312.10 | $322.15 | $322.15 | 105 |
| 2023-12-12 | $309.08 | $309.08 | $309.08 | $309.08 | $309.08 | 7,500 |
| 2023-12-11 | $305.39 | $305.39 | $305.39 | $305.39 | $305.39 | 7,575 |
| 2023-12-08 | $305.02 | $305.02 | $305.02 | $305.02 | $305.02 | 7,566 |
| 2023-12-07 | $302.00 | $302.00 | $302.00 | $302.00 | $302.00 | 2 |
| 2023-12-06 | $305.25 | $305.25 | $304.25 | $304.25 | $304.25 | 33 |
| 2023-12-05 | $308.02 | $308.02 | $305.30 | $305.30 | $305.30 | 20 |
| 2023-12-04 | $303.16 | $307.62 | $303.16 | $307.62 | $307.62 | 4 |
| 2023-12-01 | $309.98 | $311.30 | $309.98 | $311.30 | $311.30 | 8 |
| 2023-11-30 | $306.43 | $306.43 | $306.43 | $306.43 | $306.43 | 0 |
| 2023-11-29 | $306.43 | $306.43 | $306.43 | $306.43 | $306.43 | 43 |
| 2023-11-28 | $304.26 | $304.26 | $298.10 | $298.10 | $298.10 | 372 |
| 2023-11-27 | $300.00 | $300.00 | $300.00 | $300.00 | $300.00 | 3 |
| 2023-11-24 | $315.20 | $315.20 | $311.00 | $311.00 | $311.00 | 28 |
| 2023-11-22 | $316.50 | $322.66 | $316.50 | $322.66 | $322.66 | 5 |
| 2023-11-21 | $315.35 | $320.73 | $315.35 | $316.00 | $316.00 | 212 |
| 2023-11-20 | $306.53 | $307.60 | $306.53 | $307.60 | $307.60 | 3 |
| 2023-11-17 | $301.75 | $301.75 | $301.75 | $301.75 | $301.75 | 24 |
| 2023-11-16 | $305.87 | $305.87 | $301.75 | $301.75 | $301.75 | 8 |
| 2023-11-15 | $305.00 | $305.00 | $305.00 | $305.00 | $305.00 | 3 |
| 2023-11-14 | $300.00 | $300.00 | $300.00 | $300.00 | $300.00 | 131 |
| 2023-11-13 | $302.54 | $302.54 | $300.00 | $300.00 | $300.00 | 3 |
| 2023-11-10 | $295.92 | $295.92 | $295.92 | $295.92 | $295.92 | 29 |
| 2023-11-09 | $292.96 | $295.92 | $290.00 | $295.92 | $295.92 | 9 |
| 2023-11-08 | $296.61 | $296.61 | $296.61 | $296.61 | $296.61 | 213 |
| 2023-11-07 | $294.01 | $294.01 | $294.01 | $294.01 | $294.01 | 0 |
| 2023-11-06 | $289.94 | $294.01 | $289.94 | $294.01 | $294.01 | 114 |
| 2023-11-03 | $292.00 | $292.00 | $286.80 | $286.80 | $286.80 | 311 |
| 2023-11-02 | $293.95 | $294.00 | $291.73 | $291.73 | $291.73 | 202 |
| 2023-11-01 | $285.36 | $285.36 | $285.36 | $285.36 | $285.36 | 127 |
| 2023-10-31 | $280.00 | $285.36 | $280.00 | $285.36 | $285.36 | 10 |
| 2023-10-30 | $282.84 | $291.30 | $280.68 | $280.73 | $280.73 | 352 |
| 2023-10-27 | $292.36 | $292.36 | $292.36 | $292.36 | $292.36 | 0 |
| 2023-10-26 | $290.70 | $292.36 | $289.85 | $292.36 | $292.36 | 205 |
| 2023-10-25 | $284.00 | $284.00 | $284.00 | $284.00 | $284.00 | 200 |
| 2023-10-24 | $276.59 | $285.58 | $276.59 | $285.58 | $285.58 | 46 |
| 2023-10-23 | $272.00 | $272.00 | $272.00 | $272.00 | $272.00 | 0 |
| 2023-10-20 | $275.50 | $275.50 | $272.00 | $272.00 | $272.00 | 65 |
| 2023-10-19 | $277.00 | $277.00 | $277.00 | $277.00 | $277.00 | 5 |
| 2023-10-18 | $283.00 | $285.00 | $283.00 | $285.00 | $285.00 | 72 |
| 2023-10-17 | $281.51 | $281.51 | $281.51 | $281.51 | $281.51 | 4 |
| 2023-10-16 | $290.63 | $290.63 | $290.63 | $290.63 | $290.63 | 1 |
| 2023-10-13 | $288.88 | $288.88 | $283.05 | $283.05 | $283.05 | 58 |
| 2023-10-12 | $282.61 | $285.58 | $281.29 | $281.29 | $281.29 | 219 |
| 2023-10-11 | $268.00 | $268.00 | $268.00 | $268.00 | $268.00 | 0 |
| 2023-10-10 | $268.00 | $268.00 | $268.00 | $268.00 | $268.00 | 58 |
| 2023-10-09 | $263.49 | $266.16 | $262.83 | $266.16 | $266.16 | 314 |
| 2023-10-06 | $245.12 | $245.12 | $245.12 | $245.12 | $245.12 | 0 |
| 2023-10-05 | $245.12 | $245.12 | $245.12 | $245.12 | $245.12 | 0 |
| 2023-10-04 | $244.11 | $248.48 | $244.11 | $245.12 | $245.12 | 126 |
| 2023-10-03 | $245.54 | $245.54 | $245.54 | $245.54 | $245.54 | 2 |
| 2023-10-02 | $259.60 | $259.60 | $259.60 | $259.60 | $259.60 | 0 |
| 2023-09-29 | $259.60 | $259.60 | $259.60 | $259.60 | $259.60 | 3 |
| 2023-09-28 | $263.37 | $263.37 | $263.37 | $263.37 | $263.37 | 17 |
| 2023-09-27 | $264.18 | $264.18 | $261.00 | $261.00 | $261.00 | 6 |
| 2023-09-26 | $265.89 | $265.89 | $264.18 | $264.18 | $264.18 | 61 |
| 2023-09-25 | $261.99 | $264.44 | $261.76 | $264.43 | $264.43 | 132 |
| 2023-09-22 | $260.74 | $260.74 | $260.74 | $260.74 | $260.74 | 0 |
| 2023-09-21 | $270.70 | $270.70 | $260.74 | $260.74 | $260.74 | 1,236 |
| 2023-09-20 | $278.40 | $283.91 | $278.40 | $283.91 | $283.91 | 23 |
| 2023-09-19 | $281.42 | $281.42 | $281.42 | $281.42 | $281.42 | 220 |
| 2023-09-18 | $281.70 | $281.70 | $280.97 | $281.42 | $281.42 | 666 |
| 2023-09-15 | $274.88 | $274.88 | $274.88 | $274.88 | $274.88 | 0 |
| 2023-09-14 | $270.70 | $274.88 | $270.70 | $274.88 | $274.88 | 28 |
| 2023-09-13 | $270.13 | $274.80 | $270.13 | $274.80 | $274.80 | 21 |
| 2023-09-12 | $270.00 | $273.18 | $270.00 | $273.18 | $273.18 | 849 |
| 2023-09-11 | $270.07 | $270.07 | $270.07 | $270.07 | $270.07 | 80 |
| 2023-09-08 | $260.95 | $260.95 | $260.95 | $260.95 | $260.95 | 1 |
| 2023-09-07 | $262.64 | $262.64 | $262.10 | $262.10 | $262.10 | 13 |
| 2023-09-06 | $267.07 | $267.07 | $267.07 | $267.07 | $267.07 | 1 |
| 2023-09-05 | $271.75 | $271.75 | $266.70 | $266.70 | $266.70 | 45 |
| 2023-09-01 | $271.90 | $272.00 | $271.90 | $272.00 | $272.00 | 86 |
| 2023-08-31 | $272.25 | $273.25 | $267.67 | $267.67 | $267.67 | 80 |
| 2023-08-30 | $271.39 | $271.39 | $271.39 | $271.39 | $271.39 | 0 |
| 2023-08-29 | $271.39 | $271.39 | $271.39 | $271.39 | $271.39 | 50 |
| 2023-08-28 | $266.19 | $266.19 | $266.19 | $266.19 | $266.19 | 0 |
| 2023-08-25 | $266.19 | $266.19 | $266.19 | $266.19 | $266.19 | 0 |
| 2023-08-24 | $266.19 | $266.19 | $266.19 | $266.19 | $266.19 | 0 |
| 2023-08-23 | $270.43 | $270.43 | $264.67 | $266.19 | $266.19 | 17 |
| 2023-08-22 | $268.60 | $268.60 | $263.00 | $266.64 | $266.64 | 1,366 |
| 2023-08-21 | $273.58 | $273.58 | $273.58 | $273.58 | $273.58 | 0 |
| 2023-08-18 | $273.58 | $273.58 | $273.58 | $273.58 | $273.58 | 0 |
| 2023-08-17 | $270.00 | $273.58 | $269.51 | $273.58 | $273.58 | 7 |
| 2023-08-16 | $275.00 | $275.00 | $273.86 | $273.97 | $273.97 | 42 |
| 2023-08-15 | $288.98 | $288.98 | $288.98 | $288.98 | $288.98 | 0 |
| 2023-08-14 | $288.98 | $288.98 | $288.98 | $288.98 | $288.98 | 20 |
| 2023-08-11 | $287.79 | $287.79 | $287.79 | $287.79 | $287.79 | 5 |
| 2023-08-10 | $290.18 | $290.18 | $290.18 | $290.18 | $290.18 | 50 |
| 2023-08-09 | $292.00 | $294.00 | $291.23 | $291.23 | $291.23 | 105 |
| 2023-08-08 | $293.58 | $293.58 | $293.58 | $293.58 | $293.58 | 0 |
| 2023-08-07 | $297.24 | $297.24 | $293.58 | $293.58 | $293.58 | 31 |
| 2023-08-04 | $289.14 | $293.00 | $289.14 | $290.00 | $290.00 | 137 |
| 2023-08-03 | $284.00 | $285.05 | $284.00 | $285.05 | $285.05 | 11 |
| 2023-08-02 | $282.63 | $282.63 | $282.63 | $282.63 | $282.63 | 0 |
| 2023-08-01 | $282.63 | $282.63 | $282.63 | $282.63 | $282.63 | 0 |
| 2023-07-31 | $282.63 | $282.63 | $282.63 | $282.63 | $282.63 | 9 |
| 2023-07-28 | $279.03 | $279.03 | $275.50 | $275.50 | $275.50 | 25 |
| 2023-07-27 | $278.98 | $281.66 | $277.56 | $281.66 | $281.66 | 140 |
| 2023-07-26 | $275.86 | $280.00 | $275.86 | $280.00 | $280.00 | 119 |
| 2023-07-25 | $275.87 | $279.00 | $273.88 | $273.88 | $273.88 | 226 |
| 2023-07-24 | $281.97 | $282.30 | $279.13 | $279.13 | $279.13 | 76 |
| 2023-07-21 | $285.99 | $285.99 | $281.00 | $281.00 | $281.00 | 5 |
| 2023-07-20 | $289.40 | $289.40 | $285.96 | $285.96 | $285.96 | 20 |
| 2023-07-19 | $284.91 | $288.66 | $284.91 | $288.66 | $288.66 | 19 |
| 2023-07-18 | $286.75 | $286.75 | $286.75 | $286.75 | $286.75 | 0 |
| 2023-07-17 | $286.51 | $286.75 | $286.51 | $286.75 | $286.75 | 3 |
| 2023-07-14 | $287.29 | $287.29 | $287.29 | $287.29 | $287.29 | 39 |
| 2023-07-13 | $284.00 | $284.00 | $284.00 | $284.00 | $284.00 | 20 |
| 2023-07-12 | $280.00 | $282.22 | $280.00 | $282.22 | $282.22 | 90 |
| 2023-07-11 | $274.13 | $274.13 | $274.13 | $274.13 | $274.13 | 0 |
| 2023-07-10 | $272.45 | $274.85 | $268.60 | $274.13 | $274.13 | 256 |
| 2023-07-07 | $263.50 | $263.50 | $263.50 | $263.50 | $263.50 | 0 |
| 2023-07-06 | $266.00 | $266.30 | $263.25 | $263.50 | $263.50 | 202 |
| 2023-07-05 | $266.21 | $266.21 | $266.21 | $266.21 | $266.21 | 0 |
| 2023-07-03 | $266.21 | $266.21 | $266.21 | $266.21 | $266.21 | 0 |
| 2023-06-30 | $266.21 | $266.21 | $266.21 | $266.21 | $266.21 | 1,080 |
| 2023-06-29 | $274.52 | $274.52 | $269.60 | $269.60 | $269.60 | 21 |
| 2023-06-28 | $275.00 | $278.29 | $275.00 | $278.29 | $278.29 | 303 |
| 2023-06-27 | $268.72 | $268.72 | $266.50 | $266.50 | $266.50 | 59 |
| 2023-06-26 | $262.65 | $266.55 | $262.65 | $266.55 | $266.55 | 820 |
| 2023-06-23 | $277.52 | $278.00 | $277.04 | $277.04 | $277.04 | 507 |
| 2023-06-22 | $280.00 | $280.00 | $280.00 | $280.00 | $280.00 | 1 |
| 2023-06-21 | $284.30 | $284.30 | $284.30 | $284.30 | $284.30 | 3 |
| 2023-06-20 | $286.10 | $286.10 | $286.10 | $286.10 | $286.10 | 71 |
| 2023-06-16 | $287.45 | $287.45 | $284.56 | $286.30 | $286.30 | 168 |
| 2023-06-15 | $270.00 | $274.25 | $270.00 | $274.25 | $274.25 | 45 |
| 2023-06-14 | $261.28 | $261.28 | $261.28 | $261.28 | $261.28 | 1 |
| 2023-06-13 | $268.30 | $268.30 | $268.30 | $268.30 | $268.30 | 0 |
| 2023-06-12 | $266.96 | $268.30 | $264.01 | $268.30 | $268.30 | 227 |
| 2023-06-09 | $252.61 | $252.61 | $252.61 | $252.61 | $252.61 | 0 |
| 2023-06-08 | $252.61 | $252.61 | $252.61 | $252.61 | $252.61 | 0 |
| 2023-06-07 | $252.61 | $252.61 | $252.61 | $252.61 | $252.61 | 0 |
| 2023-06-06 | $252.50 | $252.61 | $249.31 | $252.61 | $252.61 | 293 |
| 2023-06-05 | $259.25 | $259.25 | $259.25 | $259.25 | $259.25 | 0 |
| 2023-06-02 | $257.20 | $260.56 | $257.20 | $259.25 | $259.25 | 26 |
| 2023-06-01 | $254.00 | $254.00 | $254.00 | $254.00 | $254.00 | 120 |
| 2023-05-31 | $255.28 | $255.28 | $250.00 | $252.61 | $252.61 | 42 |
| 2023-05-30 | $262.55 | $262.55 | $262.46 | $262.46 | $262.46 | 351 |
| 2023-05-26 | $265.05 | $265.05 | $262.68 | $262.68 | $262.68 | 14 |
| 2023-05-25 | $268.40 | $268.40 | $268.40 | $268.40 | $268.40 | 1 |
| 2023-05-24 | $273.53 | $273.53 | $273.53 | $273.53 | $273.53 | 0 |
| 2023-05-23 | $274.45 | $274.45 | $272.44 | $273.53 | $273.53 | 20 |
| 2023-05-22 | $282.90 | $282.90 | $282.85 | $282.85 | $282.85 | 180 |
| 2023-05-19 | $285.50 | $285.50 | $285.50 | $285.50 | $285.50 | 1 |
| 2023-05-18 | $283.93 | $290.26 | $283.93 | $285.13 | $285.13 | 100 |
| 2023-05-17 | $293.15 | $293.15 | $293.15 | $293.15 | $293.15 | 0 |
| 2023-05-16 | $293.15 | $293.15 | $293.15 | $293.15 | $293.15 | 0 |
| 2023-05-15 | $287.35 | $293.15 | $287.35 | $293.15 | $293.15 | 54 |
| 2023-05-12 | $284.08 | $284.08 | $284.08 | $284.08 | $284.08 | 0 |
| 2023-05-11 | $284.88 | $284.88 | $284.08 | $284.08 | $284.08 | 21 |
| 2023-05-10 | $288.84 | $288.84 | $288.84 | $288.84 | $288.84 | 0 |
| 2023-05-09 | $288.05 | $288.84 | $288.05 | $288.84 | $288.84 | 18 |
| 2023-05-08 | $293.04 | $293.04 | $293.04 | $293.04 | $288.32 | 1 |
| 2023-05-05 | $289.00 | $292.72 | $289.00 | $292.72 | $288.01 | 309 |
| 2023-05-04 | $289.70 | $289.70 | $288.03 | $288.03 | $283.40 | 37 |
| 2023-05-03 | $295.70 | $298.93 | $295.70 | $298.93 | $294.11 | 200 |
| 2023-05-02 | $290.90 | $290.90 | $290.90 | $290.90 | $290.90 | 0 |
| 2023-05-01 | $295.69 | $295.69 | $289.70 | $290.90 | $290.90 | 20 |
| 2023-04-28 | $295.90 | $295.90 | $295.90 | $295.90 | $295.90 | 0 |
| 2023-04-27 | $296.17 | $296.17 | $295.90 | $295.90 | $295.90 | 21 |
| 2023-04-26 | $297.50 | $297.50 | $287.52 | $287.74 | $287.74 | 133 |
| 2023-04-25 | $300.18 | $300.18 | $300.18 | $300.18 | $300.18 | 200 |
| 2023-04-24 | $298.65 | $298.65 | $298.65 | $298.65 | $298.65 | 0 |
| 2023-04-21 | $301.15 | $301.15 | $298.65 | $298.65 | $298.65 | 34 |
| 2023-04-20 | $297.80 | $297.80 | $297.80 | $297.80 | $297.80 | 0 |
| 2023-04-19 | $294.78 | $299.05 | $294.78 | $297.80 | $297.80 | 32 |
| 2023-04-18 | $293.00 | $297.30 | $293.00 | $295.00 | $295.00 | 138 |
| 2023-04-17 | $287.95 | $295.53 | $287.95 | $289.00 | $289.00 | 51 |
| 2023-04-14 | $298.50 | $298.50 | $298.50 | $298.50 | $298.50 | 3 |
| 2023-04-13 | $293.80 | $297.30 | $289.99 | $289.99 | $289.99 | 531 |
| 2023-04-12 | $284.78 | $291.18 | $284.78 | $289.10 | $289.10 | 65 |
| 2023-04-11 | $290.50 | $290.50 | $286.27 | $286.27 | $286.27 | 14 |
| 2023-04-10 | $273.85 | $290.38 | $273.85 | $290.38 | $290.38 | 253 |
| 2023-04-06 | $280.14 | $285.56 | $278.26 | $280.29 | $280.29 | 104 |
| 2023-04-05 | $289.00 | $289.00 | $283.00 | $283.00 | $283.00 | 538 |
| 2023-04-04 | $307.00 | $307.00 | $302.00 | $302.00 | $302.00 | 412 |
| 2023-04-03 | $302.00 | $302.00 | $300.57 | $300.57 | $300.57 | 140 |
| 2023-03-31 | $299.25 | $301.76 | $297.60 | $301.76 | $301.76 | 30 |
| 2023-03-30 | $299.32 | $299.32 | $297.36 | $297.36 | $297.36 | 75 |
| 2023-03-29 | $296.00 | $298.14 | $292.67 | $296.00 | $296.00 | 95 |
| 2023-03-28 | $292.46 | $299.20 | $292.46 | $296.69 | $296.69 | 1,034 |
| 2023-03-27 | $296.70 | $296.70 | $296.70 | $296.70 | $296.70 | 5 |
| 2023-03-24 | $281.23 | $281.23 | $278.81 | $279.01 | $279.01 | 975 |
| 2023-03-23 | $285.28 | $286.00 | $284.01 | $284.01 | $284.01 | 116 |
| 2023-03-22 | $280.00 | $280.00 | $275.50 | $275.50 | $275.50 | 277 |
| 2023-03-21 | $280.33 | $281.00 | $276.32 | $276.32 | $276.32 | 679 |
| 2023-03-20 | $271.25 | $271.25 | $265.00 | $270.00 | $270.00 | 167 |
| 2023-03-17 | $259.83 | $259.83 | $259.83 | $259.83 | $259.83 | 0 |
| 2023-03-16 | $257.69 | $262.60 | $253.00 | $259.83 | $259.83 | 86 |
| 2023-03-15 | $263.25 | $263.25 | $257.00 | $257.00 | $257.00 | 64 |
| 2023-03-14 | $278.25 | $278.66 | $272.11 | $275.50 | $275.50 | 392 |
| 2023-03-13 | $264.42 | $264.42 | $262.00 | $263.86 | $263.86 | 133 |
| 2023-03-10 | $271.50 | $271.50 | $269.50 | $271.00 | $271.00 | 1,108 |
| 2023-03-09 | $272.00 | $272.50 | $268.84 | $272.50 | $272.50 | 117 |
| 2023-03-08 | $274.28 | $274.28 | $272.00 | $272.00 | $272.00 | 22 |
| 2023-03-07 | $278.00 | $278.00 | $275.42 | $275.42 | $275.42 | 25 |
| 2023-03-06 | $276.26 | $276.26 | $273.26 | $276.00 | $276.00 | 1,210 |
| 2023-03-03 | $260.39 | $266.00 | $260.39 | $265.02 | $265.02 | 1,425 |
| 2023-03-02 | $260.00 | $263.50 | $260.00 | $263.50 | $263.50 | 13 |
| 2023-03-01 | $262.00 | $262.00 | $261.40 | $261.40 | $261.40 | 11 |
| 2023-02-28 | $255.00 | $256.30 | $252.00 | $256.30 | $256.30 | 162 |
| 2023-02-27 | $261.50 | $261.50 | $258.79 | $260.00 | $260.00 | 244 |
| 2023-02-24 | $260.00 | $260.00 | $258.00 | $258.00 | $258.00 | 7 |
| 2023-02-23 | $262.12 | $262.12 | $259.62 | $259.62 | $259.62 | 13 |
| 2023-02-22 | $260.45 | $267.33 | $260.45 | $262.00 | $262.00 | 24 |
| 2023-02-21 | $276.95 | $278.01 | $273.69 | $273.69 | $273.69 | 1,008 |
| 2023-02-17 | $267.00 | $267.00 | $265.83 | $265.83 | $265.83 | 770 |
| 2023-02-16 | $262.00 | $266.00 | $260.41 | $266.00 | $266.00 | 125 |
| 2023-02-15 | $255.50 | $255.50 | $255.50 | $255.50 | $255.50 | 460 |
| 2023-02-14 | $255.50 | $255.50 | $255.50 | $255.50 | $255.50 | 25 |
| 2023-02-13 | $246.34 | $246.34 | $246.34 | $246.34 | $246.34 | 0 |
| 2023-02-10 | $246.34 | $246.34 | $246.34 | $246.34 | $246.34 | 4 |
| 2023-02-09 | $247.77 | $247.77 | $246.96 | $246.96 | $246.96 | 26 |
| 2023-02-08 | $237.91 | $245.11 | $237.91 | $243.05 | $243.05 | 39 |
| 2023-02-07 | $245.00 | $245.00 | $244.00 | $244.00 | $244.00 | 180 |
| 2023-02-06 | $245.14 | $245.14 | $239.12 | $243.00 | $243.00 | 132 |
| 2023-02-03 | $247.89 | $249.44 | $247.89 | $249.44 | $249.44 | 1,517 |
| 2023-02-02 | $247.86 | $248.64 | $245.88 | $248.64 | $248.64 | 56 |
| 2023-02-01 | $237.95 | $237.95 | $237.94 | $237.94 | $237.94 | 365 |
| 2023-01-31 | $234.03 | $234.05 | $232.86 | $234.00 | $234.00 | 1,571 |
| 2023-01-30 | $247.48 | $247.75 | $241.23 | $245.72 | $245.72 | 1,008 |
| 2023-01-27 | $250.50 | $250.50 | $249.00 | $250.00 | $250.00 | 494 |
| 2023-01-26 | $251.00 | $251.00 | $249.83 | $249.97 | $249.97 | 580 |
| 2023-01-25 | $247.29 | $247.29 | $242.15 | $242.15 | $242.15 | 340 |
| 2023-01-24 | $242.50 | $247.19 | $239.00 | $247.15 | $247.15 | 321 |
| 2023-01-23 | $239.45 | $239.45 | $239.45 | $239.45 | $239.45 | 0 |
| 2023-01-20 | $245.75 | $245.75 | $239.45 | $239.45 | $239.45 | 423 |
| 2023-01-19 | $243.00 | $246.50 | $242.65 | $246.50 | $246.50 | 397 |
| 2023-01-18 | $242.00 | $242.00 | $238.00 | $238.00 | $238.00 | 5 |
| 2023-01-17 | $237.50 | $239.00 | $235.24 | $235.24 | $235.24 | 16 |
| 2023-01-13 | $227.50 | $227.50 | $227.50 | $227.50 | $227.50 | 0 |
| 2023-01-12 | $227.50 | $227.50 | $227.50 | $227.50 | $227.50 | 100 |
| 2023-01-11 | $227.50 | $227.50 | $227.50 | $227.50 | $227.50 | 0 |
| 2023-01-10 | $230.00 | $230.00 | $227.50 | $227.50 | $227.50 | 476 |
| 2023-01-09 | $212.40 | $212.40 | $212.40 | $212.40 | $212.40 | 0 |
| 2023-01-06 | $212.40 | $212.40 | $212.40 | $212.40 | $212.40 | 1 |
| 2023-01-05 | $214.00 | $214.00 | $214.00 | $214.00 | $214.00 | 0 |
| 2023-01-04 | $212.50 | $214.00 | $212.50 | $214.00 | $214.00 | 200 |
| 2023-01-03 | $207.10 | $207.10 | $207.10 | $207.10 | $207.10 | 14 |
| 2022-12-30 | $202.85 | $202.85 | $202.85 | $202.85 | $202.85 | 0 |
| 2022-12-29 | $204.90 | $204.90 | $202.85 | $202.85 | $202.85 | 542 |
| 2022-12-28 | $195.65 | $195.65 | $195.65 | $195.65 | $195.65 | 0 |
| 2022-12-27 | $195.65 | $195.65 | $195.65 | $195.65 | $195.65 | 0 |
| 2022-12-23 | $198.65 | $198.65 | $195.65 | $195.65 | $195.65 | 36 |
| 2022-12-22 | $196.25 | $196.25 | $196.25 | $196.25 | $196.25 | 2 |
| 2022-12-21 | $216.10 | $216.10 | $216.10 | $216.10 | $216.10 | 0 |
| 2022-12-20 | $216.10 | $216.10 | $216.10 | $216.10 | $216.10 | 65 |
| 2022-12-19 | $216.10 | $216.10 | $216.10 | $216.10 | $216.10 | 0 |
| 2022-12-16 | $213.78 | $216.60 | $213.78 | $216.10 | $216.10 | 68 |
| 2022-12-15 | $212.80 | $212.80 | $212.80 | $212.80 | $212.80 | 0 |
| 2022-12-14 | $215.00 | $215.00 | $212.80 | $212.80 | $212.80 | 153 |
| 2022-12-13 | $210.00 | $210.00 | $210.00 | $210.00 | $210.00 | 2 |
| 2022-12-12 | $207.00 | $207.00 | $207.00 | $207.00 | $207.00 | 0 |
| 2022-12-09 | $207.00 | $207.00 | $207.00 | $207.00 | $207.00 | 7 |
| 2022-12-08 | $205.00 | $205.00 | $205.00 | $205.00 | $205.00 | 0 |
| 2022-12-07 | $205.00 | $205.00 | $205.00 | $205.00 | $205.00 | 0 |
| 2022-12-06 | $205.00 | $205.00 | $205.00 | $205.00 | $205.00 | 25 |
| 2022-12-05 | $202.50 | $202.50 | $202.50 | $202.50 | $202.50 | 385 |
| 2022-12-02 | $199.00 | $200.00 | $199.00 | $200.00 | $200.00 | 3 |
| 2022-12-01 | $195.00 | $195.00 | $195.00 | $195.00 | $195.00 | 0 |
| 2022-11-30 | $195.00 | $195.00 | $195.00 | $195.00 | $195.00 | 0 |
| 2022-11-29 | $195.00 | $195.00 | $195.00 | $195.00 | $195.00 | 150 |
| 2022-11-28 | $204.00 | $204.00 | $197.50 | $199.00 | $199.00 | 55 |
| 2022-11-25 | $207.00 | $209.50 | $207.00 | $209.50 | $209.50 | 409 |
| 2022-11-23 | $198.35 | $200.00 | $198.35 | $200.00 | $200.00 | 120 |
| 2022-11-22 | $198.75 | $208.50 | $198.75 | $208.50 | $208.50 | 227 |
| 2022-11-21 | $189.75 | $195.00 | $189.75 | $195.00 | $195.00 | 108 |
| 2022-11-18 | $182.75 | $182.75 | $182.75 | $182.75 | $182.75 | 0 |
| 2022-11-17 | $182.75 | $182.75 | $182.75 | $182.75 | $182.75 | 2 |
| 2022-11-16 | $189.50 | $189.50 | $189.50 | $189.50 | $189.50 | 0 |
| 2022-11-15 | $185.50 | $189.50 | $185.50 | $189.50 | $189.50 | 620 |
| 2022-11-14 | $180.00 | $184.00 | $180.00 | $184.00 | $184.00 | 200 |
| 2022-11-11 | $169.75 | $169.75 | $169.75 | $169.75 | $169.75 | 0 |
| 2022-11-10 | $169.75 | $169.75 | $169.75 | $169.75 | $169.75 | 6 |
| 2022-11-09 | $162.50 | $162.50 | $162.50 | $162.50 | $162.50 | 0 |
| 2022-11-08 | $162.50 | $162.50 | $162.50 | $162.50 | $162.50 | 0 |
| 2022-11-07 | $162.50 | $162.50 | $162.50 | $162.50 | $162.50 | 20 |
| 2022-11-04 | $175.05 | $175.05 | $175.05 | $175.05 | $175.05 | 0 |
| 2022-11-03 | $175.05 | $175.05 | $175.05 | $175.05 | $175.05 | 0 |
| 2022-11-02 | $175.05 | $175.05 | $175.05 | $175.05 | $175.05 | 0 |
| 2022-11-01 | $175.05 | $175.05 | $175.05 | $175.05 | $175.05 | 0 |
| 2022-10-31 | $175.05 | $175.05 | $175.05 | $175.05 | $175.05 | 0 |
| 2022-10-28 | $175.05 | $175.05 | $175.05 | $175.05 | $175.05 | 5 |
| 2022-10-27 | $145.65 | $145.65 | $145.65 | $145.65 | $145.65 | 61 |
| 2022-10-26 | $145.65 | $145.65 | $145.65 | $145.65 | $145.65 | 0 |
| 2022-10-25 | $145.65 | $145.65 | $145.65 | $145.65 | $145.65 | 0 |
| 2022-10-24 | $145.65 | $145.65 | $145.65 | $145.65 | $145.65 | 0 |
| 2022-10-21 | $145.65 | $145.65 | $145.65 | $145.65 | $145.65 | 10 |
| 2022-10-20 | $147.20 | $147.20 | $147.20 | $147.20 | $147.20 | 0 |
| 2022-10-19 | $147.20 | $147.20 | $147.20 | $147.20 | $147.20 | 0 |
| 2022-10-18 | $147.20 | $147.20 | $147.20 | $147.20 | $147.20 | 0 |
| 2022-10-17 | $147.20 | $147.20 | $147.20 | $147.20 | $147.20 | 0 |
| 2022-10-14 | $147.20 | $147.20 | $147.20 | $147.20 | $147.20 | 3 |
| 2022-10-13 | $147.20 | $147.20 | $147.20 | $147.20 | $147.20 | 100 |
| 2022-10-12 | $141.65 | $141.65 | $141.65 | $141.65 | $141.65 | 3 |
| 2022-10-11 | $152.56 | $152.56 | $152.56 | $152.56 | $152.56 | 0 |
| 2022-10-10 | $152.56 | $152.56 | $152.56 | $152.56 | $152.56 | 0 |
| 2022-10-07 | $152.56 | $152.56 | $152.56 | $152.56 | $152.56 | 0 |
| 2022-10-06 | $152.56 | $152.56 | $152.56 | $152.56 | $152.56 | 2,699 |
| 2022-10-05 | $151.34 | $152.56 | $151.22 | $152.56 | $152.56 | 1,114 |
| 2022-10-04 | $155.10 | $155.10 | $155.10 | $155.10 | $155.10 | 0 |
| 2022-10-03 | $155.10 | $155.10 | $155.10 | $155.10 | $155.10 | 4 |
| 2022-09-30 | $148.15 | $148.15 | $148.15 | $148.15 | $148.15 | 0 |
| 2022-09-29 | $148.15 | $148.15 | $148.15 | $148.15 | $148.15 | 0 |
| 2022-09-28 | $148.15 | $148.15 | $148.15 | $148.15 | $148.15 | 0 |
| 2022-09-27 | $149.00 | $149.00 | $148.15 | $148.15 | $148.15 | 50 |
| 2022-09-26 | $158.34 | $158.34 | $158.34 | $158.34 | $158.34 | 0 |
| 2022-09-23 | $158.34 | $158.34 | $158.34 | $158.34 | $158.34 | 715 |
| 2022-09-22 | $149.09 | $149.09 | $149.09 | $149.09 | $149.09 | 14,801 |
| 2022-09-21 | $149.09 | $149.09 | $149.09 | $149.09 | $149.09 | 0 |
| 2022-09-20 | $149.09 | $149.09 | $149.09 | $149.09 | $149.09 | 14,801 |
| 2022-09-19 | $147.65 | $147.65 | $147.65 | $147.65 | $147.65 | 0 |
| 2022-09-16 | $142.50 | $147.65 | $142.50 | $147.65 | $147.65 | 873 |
| 2022-09-15 | $146.25 | $146.25 | $146.25 | $146.25 | $146.25 | 0 |
| 2022-09-14 | $146.25 | $146.25 | $146.25 | $146.25 | $146.25 | 1 |
| 2022-09-13 | $149.05 | $149.05 | $149.05 | $149.05 | $149.05 | 0 |
| 2022-09-12 | $149.05 | $149.05 | $149.05 | $149.05 | $149.05 | 253 |
| 2022-09-09 | $149.05 | $149.05 | $149.05 | $149.05 | $149.05 | 43 |
| 2022-09-08 | $149.05 | $149.05 | $149.05 | $149.05 | $149.05 | 5 |
| 2022-09-07 | $154.39 | $154.39 | $154.39 | $154.39 | $154.39 | 0 |
| 2022-09-06 | $154.39 | $154.39 | $154.39 | $154.39 | $154.39 | 0 |
| 2022-09-02 | $154.39 | $154.39 | $154.39 | $154.39 | $154.39 | 0 |
| 2022-09-01 | $154.39 | $154.39 | $154.39 | $154.39 | $154.39 | 10 |
| 2022-08-31 | $158.10 | $158.10 | $158.10 | $158.10 | $158.10 | 0 |
| 2022-08-30 | $158.10 | $158.10 | $158.10 | $158.10 | $158.10 | 0 |
| 2022-08-29 | $158.10 | $158.10 | $158.10 | $158.10 | $158.10 | 25 |
| 2022-08-26 | $166.00 | $166.00 | $166.00 | $166.00 | $166.00 | 100 |
| 2022-08-25 | $160.00 | $160.00 | $160.00 | $160.00 | $160.00 | 200 |
| 2022-08-24 | $159.69 | $161.61 | $159.69 | $161.61 | $161.61 | 62 |
| 2022-08-23 | $166.06 | $166.06 | $166.06 | $166.06 | $166.06 | 0 |
| 2022-08-22 | $166.06 | $166.06 | $166.06 | $166.06 | $166.06 | 0 |
| 2022-08-19 | $166.06 | $166.06 | $166.06 | $166.06 | $166.06 | 0 |
| 2022-08-18 | $166.06 | $166.06 | $166.06 | $166.06 | $166.06 | 0 |
| 2022-08-17 | $166.06 | $166.06 | $166.06 | $166.06 | $166.06 | 0 |
| 2022-08-16 | $166.06 | $166.06 | $166.06 | $166.06 | $166.06 | 0 |
| 2022-08-15 | $166.06 | $166.06 | $166.06 | $166.06 | $166.06 | 0 |
| 2022-08-12 | $166.06 | $166.06 | $166.06 | $166.06 | $166.06 | 0 |
| 2022-08-11 | $166.06 | $166.06 | $166.06 | $166.06 | $166.06 | 100 |
| 2022-08-10 | $171.63 | $171.63 | $171.63 | $171.63 | $171.63 | 0 |
| 2022-08-09 | $171.63 | $171.63 | $171.63 | $171.63 | $171.63 | 139 |
| 2022-08-08 | $177.15 | $177.15 | $171.63 | $171.63 | $171.63 | 2 |
| 2022-08-05 | $169.95 | $169.95 | $168.93 | $168.93 | $168.93 | 101 |
| 2022-08-04 | $199.75 | $199.75 | $199.75 | $199.75 | $199.75 | 7 |
| 2022-08-03 | $203.25 | $203.25 | $203.25 | $203.25 | $203.25 | 145 |
| 2022-08-02 | $181.25 | $181.25 | $181.25 | $181.25 | $181.25 | 1,000 |
| 2022-08-01 | $181.25 | $181.25 | $181.25 | $181.25 | $181.25 | 0 |
| 2022-07-29 | $181.25 | $181.25 | $181.25 | $181.25 | $181.25 | 0 |
| 2022-07-28 | $181.25 | $181.25 | $181.25 | $181.25 | $181.25 | 5 |
| 2022-07-27 | $184.57 | $184.57 | $178.68 | $178.68 | $178.68 | 24 |
| 2022-07-26 | $196.95 | $196.95 | $196.95 | $196.95 | $196.95 | 0 |
| 2022-07-25 | $196.95 | $196.95 | $196.95 | $196.95 | $196.95 | 0 |
| 2022-07-22 | $196.95 | $196.95 | $196.95 | $196.95 | $196.95 | 0 |
| 2022-07-21 | $196.95 | $196.95 | $196.95 | $196.95 | $196.95 | 0 |
| 2022-07-20 | $196.95 | $196.95 | $196.95 | $196.95 | $196.95 | 6 |
| 2022-07-19 | $198.50 | $198.50 | $198.50 | $198.50 | $198.50 | 0 |
| 2022-07-18 | $198.50 | $198.50 | $198.50 | $198.50 | $198.50 | 0 |
| 2022-07-15 | $198.50 | $198.50 | $198.50 | $198.50 | $198.50 | 0 |
| 2022-07-14 | $198.50 | $198.50 | $198.50 | $198.50 | $198.50 | 0 |
| 2022-07-13 | $198.50 | $198.50 | $198.50 | $198.50 | $198.50 | 0 |
| 2022-07-12 | $198.50 | $198.50 | $198.50 | $198.50 | $198.50 | 0 |
| 2022-07-11 | $198.50 | $198.50 | $198.50 | $198.50 | $198.50 | 0 |
| 2022-07-08 | $197.77 | $198.50 | $197.05 | $198.50 | $198.50 | 102 |
| 2022-07-07 | $185.68 | $185.68 | $185.68 | $185.68 | $185.68 | 0 |
| 2022-07-06 | $185.20 | $187.89 | $185.20 | $185.68 | $185.68 | 450 |
| 2022-07-05 | $190.00 | $194.40 | $190.00 | $194.40 | $194.40 | 41 |
| 2022-07-01 | $213.75 | $213.75 | $213.75 | $213.75 | $213.75 | 0 |
| 2022-06-30 | $213.75 | $213.75 | $213.75 | $213.75 | $213.75 | 360 |
| 2022-06-29 | $213.75 | $213.75 | $213.75 | $213.75 | $213.75 | 0 |
| 2022-06-28 | $213.75 | $213.75 | $213.75 | $213.75 | $213.75 | 280 |
| 2022-06-27 | $213.75 | $213.75 | $213.75 | $213.75 | $213.75 | 50 |
| 2022-06-24 | $213.75 | $213.75 | $213.75 | $213.75 | $213.75 | 44 |
| 2022-06-23 | $213.75 | $213.75 | $213.75 | $213.75 | $213.75 | 183 |
| 2022-06-22 | $213.75 | $213.75 | $213.75 | $213.75 | $213.75 | 95 |
| 2022-06-21 | $213.75 | $213.75 | $213.75 | $213.75 | $213.75 | 0 |
| 2022-06-17 | $213.75 | $213.75 | $213.75 | $213.75 | $213.75 | 1 |
| 2022-06-16 | $213.75 | $213.75 | $213.75 | $213.75 | $213.75 | 242 |
| 2022-06-15 | $213.75 | $213.75 | $213.75 | $213.75 | $213.75 | 0 |
| 2022-06-14 | $213.75 | $213.75 | $213.75 | $213.75 | $213.75 | 103 |
| 2022-06-13 | $198.35 | $198.35 | $198.35 | $198.35 | $198.35 | 2 |
| 2022-06-10 | $198.35 | $198.35 | $198.35 | $198.35 | $198.35 | 0 |
| 2022-06-09 | $198.35 | $198.35 | $198.35 | $198.35 | $198.35 | 0 |
| 2022-06-08 | $198.35 | $198.35 | $198.35 | $198.35 | $198.35 | 0 |
| 2022-06-07 | $198.35 | $198.35 | $198.35 | $198.35 | $198.35 | 50 |
| 2022-06-06 | $198.35 | $198.35 | $198.35 | $198.35 | $198.35 | 0 |
| 2022-06-03 | $198.35 | $198.35 | $198.35 | $198.35 | $198.35 | 0 |
| 2022-06-02 | $198.35 | $198.35 | $198.35 | $198.35 | $198.35 | 1 |
| 2022-06-01 | $198.35 | $198.35 | $198.35 | $198.35 | $198.35 | 0 |
| 2022-05-31 | $198.35 | $198.35 | $198.35 | $198.35 | $198.35 | 1 |
| 2022-05-27 | $198.35 | $198.35 | $198.35 | $198.35 | $198.35 | 0 |
| 2022-05-26 | $198.35 | $198.35 | $198.35 | $198.35 | $198.35 | 9 |
| 2022-05-25 | $198.35 | $198.35 | $198.35 | $198.35 | $198.35 | 60 |
| 2022-05-24 | $198.35 | $198.35 | $198.35 | $198.35 | $198.35 | 5 |
| 2022-05-23 | $198.35 | $198.35 | $198.35 | $198.35 | $198.35 | 0 |
| 2022-05-20 | $198.35 | $198.35 | $198.35 | $198.35 | $198.35 | 329 |
| 2022-05-19 | $196.77 | $196.77 | $196.77 | $196.77 | $196.77 | 0 |
| 2022-05-18 | $196.77 | $196.77 | $196.77 | $196.77 | $196.77 | 0 |
| 2022-05-17 | $196.77 | $196.77 | $196.77 | $196.77 | $196.77 | 0 |
| 2022-05-16 | $196.77 | $196.77 | $196.77 | $196.77 | $196.77 | 0 |
| 2022-05-13 | $196.77 | $196.77 | $196.77 | $196.77 | $196.77 | 52 |
| 2022-05-12 | $196.77 | $196.77 | $196.77 | $196.77 | $196.77 | 32 |
| 2022-05-11 | $196.77 | $196.77 | $196.77 | $196.77 | $196.77 | 150 |
| 2022-05-10 | $196.77 | $196.77 | $196.77 | $196.77 | $196.77 | 4 |
| 2022-05-09 | $196.77 | $196.77 | $196.77 | $196.77 | $193.34 | 116 |
| 2022-05-06 | $218.50 | $218.50 | $218.00 | $218.00 | $214.20 | 230 |
| 2022-05-05 | $223.70 | $223.70 | $223.70 | $223.70 | $219.80 | 15 |
| 2022-05-04 | $223.70 | $223.70 | $223.70 | $223.70 | $219.80 | 0 |
| 2022-05-03 | $223.70 | $223.70 | $223.70 | $223.70 | $219.80 | 0 |
| 2022-05-02 | $223.70 | $223.70 | $223.70 | $223.70 | $219.80 | 40 |
| 2022-04-29 | $223.70 | $223.70 | $223.70 | $223.70 | $219.80 | 0 |
| 2022-04-28 | $223.70 | $223.70 | $223.70 | $223.70 | $219.80 | 6 |
| 2022-04-27 | $223.70 | $223.70 | $223.70 | $223.70 | $219.80 | 10 |
| 2022-04-26 | $223.70 | $223.70 | $223.70 | $223.70 | $219.80 | 50 |
| 2022-04-25 | $223.70 | $223.70 | $223.70 | $223.70 | $219.80 | 50 |
| 2022-04-22 | $223.70 | $223.70 | $223.70 | $223.70 | $219.80 | 382 |
| 2022-04-21 | $223.70 | $223.70 | $223.70 | $223.70 | $219.80 | 4 |
| 2022-04-20 | $223.70 | $223.70 | $223.70 | $223.70 | $219.80 | 0 |
| 2022-04-19 | $223.70 | $223.70 | $223.70 | $223.70 | $219.80 | 2 |
| 2022-04-18 | $223.70 | $223.70 | $223.70 | $223.70 | $219.80 | 0 |
| 2022-04-14 | $223.70 | $223.70 | $223.70 | $223.70 | $219.80 | 0 |
| 2022-04-13 | $223.70 | $223.70 | $223.70 | $223.70 | $219.80 | 0 |
| 2022-04-12 | $223.70 | $223.70 | $223.70 | $223.70 | $219.80 | 35 |
| 2022-04-11 | $223.70 | $223.70 | $223.70 | $223.70 | $219.80 | 0 |
| 2022-04-08 | $223.70 | $223.70 | $223.70 | $223.70 | $219.80 | 25 |
| 2022-04-07 | $223.70 | $223.70 | $223.70 | $223.70 | $219.80 | 3 |
| 2022-04-06 | $223.70 | $223.70 | $223.70 | $223.70 | $219.80 | 1 |
| 2022-04-05 | $223.70 | $223.70 | $223.70 | $223.70 | $219.80 | 42 |
| 2022-04-04 | $223.70 | $223.70 | $223.70 | $223.70 | $219.80 | 2 |
| 2022-04-01 | $223.70 | $223.70 | $223.70 | $223.70 | $219.80 | 20 |
| 2022-03-31 | $223.70 | $223.70 | $223.70 | $223.70 | $219.80 | 0 |
| 2022-03-30 | $223.70 | $223.70 | $223.70 | $223.70 | $219.80 | 28 |
| 2022-03-29 | $223.70 | $223.70 | $223.70 | $223.70 | $219.80 | 54 |
| 2022-03-28 | $223.70 | $223.70 | $223.70 | $223.70 | $219.80 | 147 |
| 2022-03-25 | $222.35 | $230.25 | $222.35 | $230.25 | $226.24 | 503 |
| 2022-03-24 | $222.35 | $222.35 | $222.35 | $222.35 | $218.47 | 219 |
| 2022-03-23 | $202.80 | $202.80 | $202.80 | $202.80 | $199.26 | 984 |
| 2022-03-22 | $203.00 | $203.00 | $203.00 | $203.00 | $199.46 | 856 |
| 2022-03-21 | $203.17 | $203.17 | $203.00 | $203.00 | $199.46 | 856 |
| 2022-03-18 | $184.20 | $184.20 | $184.20 | $184.20 | $180.99 | 601 |
| 2022-03-17 | $164.50 | $164.50 | $164.50 | $164.50 | $161.63 | 30 |
| 2022-03-16 | $164.50 | $164.50 | $164.50 | $164.50 | $161.63 | 155 |
| 2022-03-15 | $165.00 | $165.00 | $165.00 | $165.00 | $162.12 | 100 |
| 2022-03-14 | $165.00 | $165.00 | $165.00 | $165.00 | $162.12 | 0 |
| 2022-03-11 | $165.00 | $165.00 | $165.00 | $165.00 | $162.12 | 32 |
| 2022-03-10 | $165.00 | $165.00 | $165.00 | $165.00 | $162.12 | 0 |
| 2022-03-09 | $165.00 | $165.00 | $165.00 | $165.00 | $162.12 | 11 |
| 2022-03-08 | $165.00 | $165.00 | $165.00 | $165.00 | $162.12 | 17 |
| 2022-03-07 | $165.00 | $165.00 | $165.00 | $165.00 | $162.12 | 20 |
| 2022-03-04 | $165.00 | $165.00 | $165.00 | $165.00 | $162.12 | 32 |
| 2022-03-03 | $167.85 | $167.85 | $165.00 | $165.00 | $162.12 | 1,345 |
| 2022-03-02 | $167.55 | $168.36 | $160.00 | $168.36 | $165.43 | 500 |
| 2022-03-01 | $179.45 | $185.00 | $179.00 | $185.00 | $181.78 | 1,858 |
| 2022-02-28 | $154.10 | $157.00 | $154.10 | $157.00 | $154.26 | 2,455 |
| 2022-02-25 | $106.69 | $106.69 | $106.69 | $106.69 | $104.83 | 0 |
| 2022-02-24 | $106.69 | $106.69 | $106.69 | $106.69 | $104.83 | 16 |
| 2022-02-23 | $106.69 | $106.69 | $106.69 | $106.69 | $104.83 | 0 |
| 2022-02-22 | $106.69 | $106.69 | $106.69 | $106.69 | $104.83 | 0 |
| 2022-02-18 | $106.69 | $106.69 | $106.69 | $106.69 | $104.83 | 0 |
| 2022-02-17 | $106.69 | $106.69 | $106.69 | $106.69 | $104.83 | 0 |
| 2022-02-16 | $106.69 | $106.69 | $106.69 | $106.69 | $104.83 | 0 |
| 2022-02-15 | $106.69 | $106.69 | $106.69 | $106.69 | $104.83 | 0 |
| 2022-02-14 | $106.69 | $106.69 | $106.69 | $106.69 | $104.83 | 0 |
| 2022-02-11 | $106.69 | $106.69 | $106.69 | $106.69 | $104.83 | 0 |
| 2022-02-10 | $106.69 | $106.69 | $106.69 | $106.69 | $104.83 | 0 |
| 2022-02-09 | $106.69 | $106.69 | $106.69 | $106.69 | $104.83 | 0 |
| 2022-02-08 | $106.69 | $106.69 | $106.69 | $106.69 | $104.83 | 0 |
| 2022-02-07 | $106.69 | $106.69 | $106.69 | $106.69 | $104.83 | 0 |
| 2022-02-04 | $106.69 | $106.69 | $106.69 | $106.69 | $104.83 | 0 |
| 2022-02-03 | $106.69 | $106.69 | $106.69 | $106.69 | $104.83 | 0 |
| 2022-02-02 | $106.69 | $106.69 | $106.69 | $106.69 | $104.83 | 103 |
| 2022-02-01 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2022-01-31 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2022-01-28 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2022-01-27 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2022-01-26 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2022-01-25 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2022-01-24 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 10 |
| 2022-01-21 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2022-01-20 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2022-01-19 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2022-01-18 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2022-01-14 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2022-01-13 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2022-01-12 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2022-01-11 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2022-01-10 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2022-01-07 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2022-01-06 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 50 |
| 2022-01-05 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2022-01-04 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2022-01-03 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-12-31 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-12-30 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-12-29 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-12-28 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-12-27 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-12-23 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-12-22 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-12-21 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-12-20 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-12-17 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-12-16 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-12-15 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-12-14 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-12-13 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 19 |
| 2021-12-10 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-12-09 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-12-08 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-12-07 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-12-06 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-12-03 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-12-02 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-12-01 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-11-30 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 1 |
| 2021-11-29 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-11-26 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-11-24 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-11-23 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-11-22 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-11-19 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-11-18 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-11-17 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 1 |
| 2021-11-16 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-11-15 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-11-12 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-11-11 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-11-10 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-11-09 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-11-08 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-11-05 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-11-04 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-11-03 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 3 |
| 2021-11-02 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-11-01 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-10-29 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-10-28 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-10-27 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-10-26 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 4 |
| 2021-10-25 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-10-22 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-10-21 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-10-20 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-10-19 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-10-18 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-10-15 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-10-14 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-10-13 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-10-12 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-10-11 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-10-08 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-10-07 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 10 |
| 2021-10-06 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-10-05 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-10-04 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-10-01 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-09-30 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 1 |
| 2021-09-29 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-09-28 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-09-27 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-09-24 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-09-23 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-09-22 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-09-21 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-09-20 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-09-17 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-09-16 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-09-15 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-09-14 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-09-13 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-09-10 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-09-09 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-09-08 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-09-07 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 1 |
| 2021-09-03 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-09-02 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-09-01 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-08-31 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-08-30 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-08-27 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-08-26 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-08-25 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-08-24 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 6 |
| 2021-08-23 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-08-20 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-08-19 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-08-18 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-08-17 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-08-16 | $98.75 | $98.75 | $98.75 | $98.75 | $97.03 | 0 |
| 2021-08-13 | $97.02 | $97.02 | $97.02 | $97.02 | $95.33 | 72 |
| 2021-08-12 | $97.02 | $97.02 | $97.02 | $97.02 | $95.33 | 0 |
| 2021-08-11 | $97.02 | $97.02 | $97.02 | $97.02 | $95.33 | 0 |
| 2021-08-10 | $97.02 | $97.02 | $97.02 | $97.02 | $95.33 | 72 |
| 2021-08-09 | $97.02 | $97.02 | $97.02 | $97.02 | $95.33 | 15 |
| 2021-08-06 | $97.02 | $97.02 | $97.02 | $97.02 | $95.33 | 0 |
| 2021-08-05 | $97.02 | $97.02 | $97.02 | $97.02 | $95.33 | 0 |
| 2021-08-04 | $97.02 | $97.02 | $97.02 | $97.02 | $95.33 | 0 |
| 2021-08-03 | $97.02 | $97.02 | $97.02 | $97.02 | $95.33 | 0 |
| 2021-08-02 | $97.02 | $97.02 | $97.02 | $97.02 | $95.33 | 0 |
| 2021-07-30 | $97.02 | $97.02 | $97.02 | $97.02 | $95.33 | 0 |
| 2021-07-29 | $97.48 | $97.48 | $97.02 | $97.02 | $95.33 | 1,953 |
| 2021-07-28 | $95.70 | $95.70 | $95.70 | $95.70 | $94.03 | 4 |
| 2021-07-27 | $95.70 | $95.70 | $95.70 | $95.70 | $94.03 | 0 |
| 2021-07-26 | $95.70 | $95.70 | $95.70 | $95.70 | $94.03 | 0 |
| 2021-07-23 | $95.70 | $95.70 | $95.70 | $95.70 | $94.03 | 0 |
| 2021-07-22 | $95.70 | $95.70 | $95.70 | $95.70 | $94.03 | 0 |
| 2021-07-21 | $95.70 | $95.70 | $95.70 | $95.70 | $94.03 | 0 |
| 2021-07-20 | $95.70 | $95.70 | $95.70 | $95.70 | $94.03 | 0 |
| 2021-07-19 | $95.70 | $95.70 | $95.70 | $95.70 | $94.03 | 0 |
| 2021-07-16 | $95.70 | $95.70 | $95.70 | $95.70 | $94.03 | 0 |
| 2021-07-15 | $95.70 | $95.70 | $95.70 | $95.70 | $94.03 | 0 |
| 2021-07-14 | $95.70 | $95.70 | $95.70 | $95.70 | $94.03 | 0 |
| 2021-07-13 | $95.70 | $95.70 | $95.70 | $95.70 | $94.03 | 250 |
| 2021-07-12 | $97.00 | $97.00 | $97.00 | $97.00 | $95.31 | 0 |
| 2021-07-09 | $97.00 | $97.00 | $97.00 | $97.00 | $95.31 | 189 |
| 2021-07-08 | $97.00 | $97.00 | $97.00 | $97.00 | $95.31 | 1 |
| 2021-07-07 | $97.00 | $97.00 | $97.00 | $97.00 | $95.31 | 0 |
| 2021-07-06 | $97.00 | $97.00 | $97.00 | $97.00 | $95.31 | 189 |
| 2021-07-02 | $100.33 | $100.33 | $100.33 | $100.33 | $98.58 | 0 |
| 2021-07-01 | $100.33 | $100.33 | $100.33 | $100.33 | $98.58 | 0 |
| 2021-06-30 | $100.33 | $100.33 | $100.33 | $100.33 | $98.58 | 0 |
| 2021-06-29 | $100.33 | $100.33 | $100.33 | $100.33 | $98.58 | 0 |
| 2021-06-28 | $97.91 | $97.91 | $97.91 | $97.91 | $96.20 | 7 |
| 2021-06-25 | $97.91 | $97.91 | $97.91 | $97.91 | $96.20 | 4 |
| 2021-06-24 | $100.33 | $100.33 | $100.33 | $100.33 | $98.58 | 0 |
| 2021-06-23 | $100.33 | $100.33 | $100.33 | $100.33 | $98.58 | 0 |
| 2021-06-22 | $100.33 | $100.33 | $100.33 | $100.33 | $98.58 | 0 |
| 2021-06-21 | $97.91 | $97.91 | $97.91 | $97.91 | $96.20 | 10 |
| 2021-06-18 | $100.33 | $100.33 | $100.33 | $100.33 | $98.58 | 0 |
| 2021-06-17 | $100.33 | $100.33 | $100.33 | $100.33 | $98.58 | 0 |
| 2021-06-16 | $100.33 | $100.33 | $100.33 | $100.33 | $98.58 | 0 |
| 2021-06-15 | $100.33 | $100.33 | $100.33 | $100.33 | $98.58 | 0 |
| 2021-06-14 | $100.33 | $100.33 | $100.33 | $100.33 | $98.58 | 0 |
| 2021-06-11 | $100.33 | $100.33 | $100.33 | $100.33 | $98.58 | 0 |
| 2021-06-10 | $100.33 | $100.33 | $100.33 | $100.33 | $98.58 | 0 |
| 2021-06-09 | $100.33 | $100.33 | $100.33 | $100.33 | $98.58 | 0 |
| 2021-06-08 | $100.33 | $100.33 | $100.33 | $100.33 | $98.58 | 0 |
| 2021-06-07 | $100.33 | $100.33 | $100.33 | $100.33 | $98.58 | 0 |
| 2021-06-04 | $100.33 | $100.33 | $100.33 | $100.33 | $98.58 | 0 |
| 2021-06-03 | $100.33 | $100.33 | $100.33 | $100.33 | $98.58 | 0 |
| 2021-06-02 | $100.33 | $100.33 | $100.33 | $100.33 | $98.58 | 0 |
| 2021-06-01 | $100.33 | $100.33 | $100.33 | $100.33 | $98.58 | 0 |
| 2021-05-28 | $100.33 | $100.33 | $100.33 | $100.33 | $98.58 | 0 |
| 2021-05-27 | $100.33 | $100.33 | $100.33 | $100.33 | $98.58 | 0 |
| 2021-05-26 | $100.33 | $100.33 | $100.33 | $100.33 | $98.58 | 0 |
| 2021-05-25 | $100.33 | $100.33 | $100.33 | $100.33 | $98.58 | 0 |
| 2021-05-24 | $100.33 | $100.33 | $100.33 | $100.33 | $98.58 | 0 |
| 2021-05-21 | $100.33 | $100.33 | $100.33 | $100.33 | $98.58 | 0 |
| 2021-05-20 | $100.33 | $100.33 | $100.33 | $100.33 | $98.58 | 0 |
| 2021-05-19 | $100.33 | $100.33 | $100.33 | $100.33 | $98.58 | 0 |
| 2021-05-18 | $100.33 | $100.33 | $100.33 | $100.33 | $98.58 | 0 |
| 2021-05-17 | $100.33 | $100.33 | $100.33 | $100.33 | $98.58 | 0 |
| 2021-05-14 | $100.33 | $100.33 | $100.33 | $100.33 | $98.58 | 0 |
| 2021-05-13 | $100.33 | $100.33 | $100.33 | $100.33 | $98.58 | 0 |
| 2021-05-12 | $100.33 | $100.33 | $100.33 | $100.33 | $98.58 | 0 |
| 2021-05-11 | $97.91 | $97.91 | $97.91 | $97.91 | $96.20 | 4 |
| 2021-05-10 | $100.33 | $100.33 | $100.33 | $100.33 | $84.35 | 30 |
| 2021-05-07 | $100.33 | $100.33 | $100.33 | $100.33 | $84.35 | 0 |
| 2021-05-06 | $100.33 | $100.33 | $100.33 | $100.33 | $84.35 | 0 |
| 2021-05-05 | $100.33 | $100.33 | $100.33 | $100.33 | $84.35 | 0 |
| 2021-05-04 | $100.33 | $100.33 | $100.33 | $100.33 | $84.35 | 0 |
| 2021-05-03 | $100.33 | $100.33 | $100.33 | $100.33 | $84.35 | 0 |
| 2021-04-30 | $100.33 | $100.33 | $100.33 | $100.33 | $84.35 | 0 |
| 2021-04-29 | $100.33 | $100.33 | $100.33 | $100.33 | $84.35 | 0 |
| 2021-04-28 | $100.33 | $100.33 | $100.33 | $100.33 | $84.35 | 0 |
| 2021-04-27 | $100.33 | $100.33 | $100.33 | $100.33 | $84.35 | 0 |
| 2021-04-26 | $100.33 | $100.33 | $100.33 | $100.33 | $84.35 | 6 |
| 2021-04-23 | $100.33 | $100.33 | $100.33 | $100.33 | $84.35 | 0 |
| 2021-04-22 | $100.33 | $100.33 | $100.33 | $100.33 | $84.35 | 0 |
| 2021-04-21 | $100.33 | $100.33 | $100.33 | $100.33 | $84.35 | 0 |
| 2021-04-20 | $100.33 | $100.33 | $100.33 | $100.33 | $84.35 | 0 |
| 2021-04-19 | $100.33 | $100.33 | $100.33 | $100.33 | $84.35 | 0 |
| 2021-04-16 | $100.33 | $100.33 | $100.33 | $100.33 | $84.35 | 0 |
| 2021-04-15 | $100.33 | $100.33 | $100.33 | $100.33 | $84.35 | 0 |
| 2021-04-14 | $100.33 | $100.33 | $100.33 | $100.33 | $84.35 | 0 |
| 2021-04-13 | $100.33 | $100.33 | $100.33 | $100.33 | $84.35 | 6 |
| 2021-04-12 | $100.33 | $100.33 | $100.33 | $100.33 | $84.35 | 0 |
| 2021-04-09 | $100.33 | $100.33 | $100.33 | $100.33 | $84.35 | 0 |
| 2021-04-08 | $100.33 | $100.33 | $100.33 | $100.33 | $84.35 | 0 |
| 2021-04-07 | $100.33 | $100.33 | $100.33 | $100.33 | $84.35 | 0 |
| 2021-04-06 | $100.33 | $100.33 | $100.33 | $100.33 | $84.35 | 0 |
| 2021-04-05 | $100.33 | $100.33 | $100.33 | $100.33 | $84.35 | 0 |
| 2021-04-01 | $100.33 | $100.33 | $100.33 | $100.33 | $84.35 | 0 |
| 2021-03-31 | $100.33 | $100.33 | $100.33 | $100.33 | $84.35 | 0 |
| 2021-03-30 | $100.33 | $100.33 | $100.33 | $100.33 | $84.35 | 0 |
| 2021-03-29 | $100.33 | $100.33 | $100.33 | $100.33 | $84.35 | 7 |
| 2021-03-26 | $100.33 | $100.33 | $100.33 | $100.33 | $84.35 | 0 |
| 2021-03-25 | $100.33 | $100.33 | $100.33 | $100.33 | $84.35 | 0 |
| 2021-03-24 | $100.33 | $100.33 | $100.33 | $100.33 | $84.35 | 0 |
| 2021-03-23 | $100.33 | $100.33 | $100.33 | $100.33 | $84.35 | 0 |
| 2021-03-22 | $100.33 | $100.33 | $100.33 | $100.33 | $84.35 | 0 |
| 2021-03-19 | $100.33 | $100.33 | $100.33 | $100.33 | $84.35 | 0 |
| 2021-03-18 | $100.33 | $100.33 | $100.33 | $100.33 | $84.35 | 0 |
| 2021-03-17 | $100.33 | $100.33 | $100.33 | $100.33 | $84.35 | 0 |
| 2021-03-16 | $100.33 | $100.33 | $100.33 | $100.33 | $84.35 | 0 |
| 2021-03-15 | $100.33 | $100.33 | $100.33 | $100.33 | $84.35 | 0 |
| 2021-03-12 | $100.33 | $100.33 | $100.33 | $100.33 | $84.35 | 10 |
| 2021-03-11 | $100.33 | $100.33 | $100.33 | $100.33 | $84.35 | 0 |
| 2021-03-10 | $100.33 | $100.33 | $100.33 | $100.33 | $84.35 | 12 |
| 2021-03-09 | $100.33 | $100.33 | $100.33 | $100.33 | $84.35 | 0 |
| 2021-03-08 | $100.33 | $100.33 | $100.33 | $100.33 | $84.35 | 0 |
| 2021-03-05 | $100.33 | $100.33 | $100.33 | $100.33 | $84.35 | 104 |
| 2021-03-04 | $107.07 | $107.07 | $107.07 | $107.07 | $90.01 | 0 |
| 2021-03-03 | $107.07 | $107.07 | $107.07 | $107.07 | $90.01 | 0 |
| 2021-03-02 | $107.07 | $107.07 | $107.07 | $107.07 | $90.01 | 0 |
| 2021-03-01 | $107.07 | $107.07 | $107.07 | $107.07 | $90.01 | 0 |
| 2021-02-26 | $107.07 | $107.07 | $107.07 | $107.07 | $90.01 | 0 |
| 2021-02-25 | $107.07 | $107.07 | $107.07 | $107.07 | $90.01 | 0 |
| 2021-02-24 | $107.07 | $107.07 | $107.07 | $107.07 | $90.01 | 0 |
| 2021-02-23 | $107.07 | $107.07 | $107.07 | $107.07 | $90.01 | 3 |
| 2021-02-22 | $107.07 | $107.07 | $107.07 | $107.07 | $90.01 | 0 |
| 2021-02-19 | $107.07 | $107.07 | $107.07 | $107.07 | $90.01 | 0 |
| 2021-02-18 | $107.07 | $107.07 | $107.07 | $107.07 | $90.01 | 0 |
| 2021-02-17 | $107.07 | $107.07 | $107.07 | $107.07 | $90.01 | 0 |
| 2021-02-16 | $107.07 | $107.07 | $107.07 | $107.07 | $90.01 | 0 |
| 2021-02-12 | $107.07 | $107.07 | $107.07 | $107.07 | $90.01 | 0 |
| 2021-02-11 | $107.07 | $107.07 | $107.07 | $107.07 | $90.01 | 0 |
| 2021-02-10 | $107.07 | $107.07 | $107.07 | $107.07 | $90.01 | 0 |
| 2021-02-09 | $107.07 | $107.07 | $107.07 | $107.07 | $90.01 | 5 |
| 2021-02-08 | $107.07 | $107.07 | $107.07 | $107.07 | $90.01 | 0 |
| 2021-02-05 | $107.07 | $107.07 | $107.07 | $107.07 | $90.01 | 0 |
| 2021-02-04 | $107.07 | $107.07 | $107.07 | $107.07 | $90.01 | 0 |
| 2021-02-03 | $107.07 | $107.07 | $107.07 | $107.07 | $90.01 | 0 |
| 2021-02-02 | $107.07 | $107.07 | $107.07 | $107.07 | $90.01 | 0 |
| 2021-02-01 | $107.07 | $107.07 | $107.07 | $107.07 | $90.01 | 5 |
| 2021-01-29 | $107.07 | $107.07 | $107.07 | $107.07 | $90.01 | 10 |
| 2021-01-28 | $107.07 | $107.07 | $107.07 | $107.07 | $90.01 | 0 |
| 2021-01-27 | $107.07 | $107.07 | $107.07 | $107.07 | $90.01 | 0 |
| 2021-01-26 | $107.07 | $107.07 | $107.07 | $107.07 | $90.01 | 0 |
| 2021-01-25 | $107.07 | $107.07 | $107.07 | $107.07 | $90.01 | 0 |
| 2021-01-22 | $107.07 | $107.07 | $107.07 | $107.07 | $90.01 | 0 |
| 2021-01-21 | $107.07 | $107.07 | $107.07 | $107.07 | $90.01 | 0 |
| 2021-01-20 | $107.07 | $107.07 | $107.07 | $107.07 | $90.01 | 0 |
| 2021-01-19 | $107.07 | $107.07 | $107.07 | $107.07 | $90.01 | 0 |
| 2021-01-15 | $107.07 | $107.07 | $107.07 | $107.07 | $90.01 | 5 |
| 2021-01-14 | $104.45 | $104.45 | $104.45 | $104.45 | $87.81 | 9 |
| 2021-01-13 | $104.45 | $104.45 | $104.45 | $104.45 | $87.81 | 0 |
| 2021-01-12 | $104.45 | $104.45 | $104.45 | $104.45 | $87.81 | 125 |
| 2021-01-11 | $104.45 | $104.45 | $104.45 | $104.45 | $87.81 | 125 |
| 2021-01-08 | $104.45 | $104.45 | $104.45 | $104.45 | $87.81 | 49 |
| 2021-01-07 | $104.45 | $104.45 | $104.45 | $104.45 | $87.81 | 7 |
| 2021-01-06 | $104.45 | $104.45 | $104.45 | $104.45 | $87.81 | 0 |
| 2021-01-05 | $104.45 | $104.45 | $104.45 | $104.45 | $87.81 | 0 |
| 2021-01-04 | $104.45 | $104.45 | $104.45 | $104.45 | $87.81 | 4 |
| 2020-12-31 | $104.45 | $104.45 | $104.45 | $104.45 | $87.81 | 0 |
| 2020-12-30 | $104.45 | $104.45 | $104.45 | $104.45 | $87.81 | 0 |
| 2020-12-29 | $104.45 | $104.45 | $104.45 | $104.45 | $87.81 | 1 |
| 2020-12-28 | $104.45 | $104.45 | $104.45 | $104.45 | $87.81 | 0 |
| 2020-12-24 | $104.45 | $104.45 | $104.45 | $104.45 | $87.81 | 0 |
| 2020-12-23 | $104.45 | $104.45 | $104.45 | $104.45 | $87.81 | 0 |
| 2020-12-22 | $104.45 | $104.45 | $104.45 | $104.45 | $87.81 | 1,571 |
| 2020-12-21 | $99.69 | $99.69 | $99.69 | $99.69 | $83.80 | 0 |
| 2020-12-18 | $99.69 | $99.69 | $99.69 | $99.69 | $83.80 | 0 |
| 2020-12-17 | $99.69 | $99.69 | $99.69 | $99.69 | $83.80 | 0 |
| 2020-12-16 | $99.69 | $99.69 | $99.69 | $99.69 | $83.80 | 16 |
| 2020-12-15 | $99.69 | $99.69 | $99.69 | $99.69 | $83.80 | 303 |
| 2020-12-14 | $80.00 | $80.00 | $80.00 | $80.00 | $67.25 | 0 |
| 2020-12-11 | $80.00 | $80.00 | $80.00 | $80.00 | $67.25 | 0 |
| 2020-12-10 | $80.00 | $80.00 | $80.00 | $80.00 | $67.25 | 0 |
| 2020-12-09 | $80.00 | $80.00 | $80.00 | $80.00 | $67.25 | 0 |
| 2020-12-08 | $80.00 | $80.00 | $80.00 | $80.00 | $67.25 | 0 |
| 2020-12-07 | $80.00 | $80.00 | $80.00 | $80.00 | $67.25 | 0 |
| 2020-12-04 | $80.00 | $80.00 | $80.00 | $80.00 | $67.25 | 0 |
| 2020-12-03 | $80.00 | $80.00 | $80.00 | $80.00 | $67.25 | 0 |
| 2020-12-02 | $80.00 | $80.00 | $80.00 | $80.00 | $67.25 | 0 |
| 2020-12-01 | $80.00 | $80.00 | $80.00 | $80.00 | $67.25 | 0 |
| 2020-11-30 | $80.00 | $80.00 | $80.00 | $80.00 | $67.25 | 0 |
| 2020-11-27 | $80.00 | $80.00 | $80.00 | $80.00 | $67.25 | 0 |
| 2020-11-25 | $80.00 | $80.00 | $80.00 | $80.00 | $67.25 | 0 |
| 2020-11-24 | $80.00 | $80.00 | $80.00 | $80.00 | $67.25 | 34 |
| 2020-11-23 | $80.00 | $80.00 | $80.00 | $80.00 | $67.25 | 0 |
| 2020-11-20 | $80.00 | $80.00 | $80.00 | $80.00 | $67.25 | 0 |
| 2020-11-19 | $80.00 | $80.00 | $80.00 | $80.00 | $67.25 | 0 |
| 2020-11-18 | $80.00 | $80.00 | $80.00 | $80.00 | $67.25 | 0 |
| 2020-11-17 | $80.00 | $80.00 | $80.00 | $80.00 | $67.25 | 0 |
| 2020-11-16 | $80.00 | $80.00 | $80.00 | $80.00 | $67.25 | 0 |
| 2020-11-13 | $80.00 | $80.00 | $80.00 | $80.00 | $67.25 | 34 |
| 2020-11-12 | $80.00 | $80.00 | $80.00 | $80.00 | $67.25 | 100 |
| 2020-11-11 | $75.00 | $75.00 | $75.00 | $75.00 | $63.05 | 0 |
| 2020-11-10 | $75.00 | $75.00 | $75.00 | $75.00 | $63.05 | 0 |
| 2020-11-09 | $75.00 | $75.00 | $75.00 | $75.00 | $63.05 | 0 |
| 2020-11-06 | $75.00 | $75.00 | $75.00 | $75.00 | $63.05 | 0 |
| 2020-11-05 | $75.00 | $75.00 | $75.00 | $75.00 | $63.05 | 0 |
| 2020-11-04 | $75.00 | $75.00 | $75.00 | $75.00 | $63.05 | 0 |
| 2020-11-03 | $75.00 | $75.00 | $75.00 | $75.00 | $63.05 | 0 |
| 2020-11-02 | $75.00 | $75.00 | $75.00 | $75.00 | $63.05 | 0 |
| 2020-10-30 | $75.00 | $75.00 | $75.00 | $75.00 | $63.05 | 0 |
| 2020-10-29 | $75.00 | $75.00 | $75.00 | $75.00 | $63.05 | 0 |
| 2020-10-28 | $75.00 | $75.00 | $75.00 | $75.00 | $63.05 | 221 |
| 2020-10-27 | $92.50 | $92.50 | $92.50 | $92.50 | $77.76 | 0 |
| 2020-10-26 | $92.50 | $92.50 | $92.50 | $92.50 | $77.76 | 0 |
| 2020-10-23 | $92.50 | $92.50 | $92.50 | $92.50 | $77.76 | 0 |
| 2020-10-22 | $92.50 | $92.50 | $92.50 | $92.50 | $77.76 | 0 |
| 2020-10-21 | $92.50 | $92.50 | $92.50 | $92.50 | $77.76 | 0 |
| 2020-10-20 | $92.50 | $92.50 | $92.50 | $92.50 | $77.76 | 0 |
| 2020-10-19 | $92.50 | $92.50 | $92.50 | $92.50 | $77.76 | 0 |
| 2020-10-16 | $92.50 | $92.50 | $92.50 | $92.50 | $77.76 | 0 |
| 2020-10-15 | $92.50 | $92.50 | $92.50 | $92.50 | $77.76 | 0 |
| 2020-10-14 | $92.50 | $92.50 | $92.50 | $92.50 | $77.76 | 0 |
| 2020-10-13 | $92.50 | $92.50 | $92.50 | $92.50 | $77.76 | 0 |
| 2020-10-12 | $92.50 | $92.50 | $92.50 | $92.50 | $77.76 | 10 |
| 2020-10-09 | $92.50 | $92.50 | $92.50 | $92.50 | $77.76 | 0 |
| 2020-10-08 | $92.50 | $92.50 | $92.50 | $92.50 | $77.76 | 0 |
| 2020-10-07 | $92.50 | $92.50 | $92.50 | $92.50 | $77.76 | 0 |
| 2020-10-06 | $92.50 | $92.50 | $92.50 | $92.50 | $77.76 | 0 |
| 2020-10-05 | $92.50 | $92.50 | $92.50 | $92.50 | $77.76 | 25 |
| 2020-10-02 | $92.50 | $92.50 | $92.50 | $92.50 | $77.76 | 75 |
| 2020-10-01 | $92.50 | $92.50 | $92.50 | $92.50 | $77.76 | 0 |
| 2020-09-30 | $92.50 | $92.50 | $92.50 | $92.50 | $77.76 | 0 |
| 2020-09-29 | $92.50 | $92.50 | $92.50 | $92.50 | $77.76 | 0 |
| 2020-09-28 | $92.50 | $92.50 | $92.50 | $92.50 | $77.76 | 0 |
| 2020-09-25 | $92.50 | $92.50 | $92.50 | $92.50 | $77.76 | 0 |
| 2020-09-24 | $92.50 | $92.50 | $92.50 | $92.50 | $77.76 | 0 |
| 2020-09-23 | $92.50 | $92.50 | $92.50 | $92.50 | $77.76 | 0 |
| 2020-09-22 | $92.50 | $92.50 | $92.50 | $92.50 | $77.76 | 2,000 |
| 2020-09-21 | $92.50 | $92.50 | $92.50 | $92.50 | $77.76 | 0 |
| 2020-09-18 | $92.50 | $92.50 | $92.50 | $92.50 | $77.76 | 0 |
| 2020-09-17 | $92.50 | $92.50 | $92.50 | $92.50 | $77.76 | 0 |
| 2020-09-16 | $92.50 | $92.50 | $92.50 | $92.50 | $77.76 | 0 |
| 2020-09-15 | $92.50 | $92.50 | $92.50 | $92.50 | $77.76 | 0 |
| 2020-09-14 | $92.50 | $92.50 | $92.50 | $92.50 | $77.76 | 0 |
| 2020-09-11 | $92.50 | $92.50 | $92.50 | $92.50 | $77.76 | 9 |
| 2020-09-10 | $92.50 | $92.50 | $92.50 | $92.50 | $77.76 | 0 |
| 2020-09-09 | $92.50 | $92.50 | $92.50 | $92.50 | $77.76 | 0 |
| 2020-09-08 | $92.50 | $92.50 | $92.50 | $92.50 | $77.76 | 100 |
| 2020-09-04 | $105.00 | $105.00 | $105.00 | $105.00 | $88.27 | 0 |
| 2020-09-03 | $105.00 | $105.00 | $105.00 | $105.00 | $88.27 | 0 |
| 2020-09-02 | $105.00 | $105.00 | $105.00 | $105.00 | $88.27 | 0 |
| 2020-09-01 | $105.00 | $105.00 | $105.00 | $105.00 | $88.27 | 0 |
| 2020-08-31 | $105.00 | $105.00 | $105.00 | $105.00 | $88.27 | 0 |
| 2020-08-28 | $105.00 | $105.00 | $105.00 | $105.00 | $88.27 | 0 |
| 2020-08-27 | $102.41 | $102.41 | $102.41 | $102.41 | $86.09 | 7 |
| 2020-08-26 | $105.00 | $105.00 | $105.00 | $105.00 | $88.27 | 0 |
| 2020-08-25 | $105.00 | $105.00 | $105.00 | $105.00 | $88.27 | 0 |
| 2020-08-24 | $105.00 | $105.00 | $105.00 | $105.00 | $88.27 | 0 |
| 2020-08-21 | $105.00 | $105.00 | $105.00 | $105.00 | $88.27 | 0 |
| 2020-08-20 | $105.00 | $105.00 | $105.00 | $105.00 | $88.27 | 0 |
| 2020-08-19 | $105.00 | $105.00 | $105.00 | $105.00 | $88.27 | 0 |
| 2020-08-18 | $105.00 | $105.00 | $105.00 | $105.00 | $88.27 | 0 |
| 2020-08-17 | $105.00 | $105.00 | $105.00 | $105.00 | $88.27 | 0 |
| 2020-08-14 | $105.00 | $105.00 | $105.00 | $105.00 | $88.27 | 0 |
| 2020-08-13 | $105.00 | $105.00 | $105.00 | $105.00 | $88.27 | 0 |
| 2020-08-12 | $105.00 | $105.00 | $105.00 | $105.00 | $88.27 | 0 |
| 2020-08-11 | $105.00 | $105.00 | $105.00 | $105.00 | $88.27 | 0 |
| 2020-08-10 | $105.00 | $105.00 | $105.00 | $105.00 | $88.27 | 0 |
| 2020-08-07 | $105.00 | $105.00 | $105.00 | $105.00 | $88.27 | 0 |
| 2020-08-06 | $105.00 | $105.00 | $105.00 | $105.00 | $88.27 | 0 |
| 2020-08-05 | $105.00 | $105.00 | $105.00 | $105.00 | $88.27 | 0 |
| 2020-08-04 | $105.00 | $105.00 | $105.00 | $105.00 | $88.27 | 0 |
| 2020-08-03 | $105.00 | $105.00 | $105.00 | $105.00 | $88.27 | 0 |
| 2020-07-31 | $105.00 | $105.00 | $105.00 | $105.00 | $88.27 | 0 |
| 2020-07-30 | $105.00 | $105.00 | $105.00 | $105.00 | $88.27 | 0 |
| 2020-07-29 | $105.00 | $105.00 | $105.00 | $105.00 | $88.27 | 0 |
| 2020-07-28 | $105.00 | $105.00 | $105.00 | $105.00 | $88.27 | 0 |
| 2020-07-27 | $105.00 | $105.00 | $105.00 | $105.00 | $88.27 | 0 |
| 2020-07-24 | $105.00 | $105.00 | $105.00 | $105.00 | $88.27 | 0 |
| 2020-07-23 | $105.00 | $105.00 | $105.00 | $105.00 | $88.27 | 2 |
| 2020-07-22 | $105.00 | $105.00 | $105.00 | $105.00 | $88.27 | 0 |
| 2020-07-08 | $102.41 | $102.41 | $102.41 | $102.41 | $86.09 | 2 |
| 2020-07-01 | $102.41 | $102.41 | $102.41 | $102.41 | $86.09 | 1 |
| 2020-06-26 | $102.41 | $102.41 | $102.41 | $102.41 | $86.09 | 1 |
| 2020-06-02 | $102.41 | $102.41 | $102.41 | $102.41 | $86.09 | 1 |
| 2020-05-12 | $105.00 | $105.00 | $105.00 | $105.00 | $88.27 | 12 |
| 2020-05-06 | $105.00 | $105.00 | $105.00 | $105.00 | $88.27 | 70 |
| 2020-04-30 | $105.00 | $105.00 | $105.00 | $105.00 | $88.27 | 50 |
| 2020-04-29 | $105.00 | $105.00 | $105.00 | $105.00 | $88.27 | 35 |
| 2020-04-02 | $105.00 | $105.00 | $105.00 | $105.00 | $88.27 | 80 |
| 2020-02-14 | $105.00 | $105.00 | $105.00 | $105.00 | $88.27 | 265 |
| 2020-01-27 | $109.50 | $109.50 | $109.50 | $109.50 | $92.05 | 660 |
| 2020-01-21 | $96.60 | $96.60 | $96.60 | $96.60 | $81.21 | 26 |
| 2019-12-17 | $96.60 | $96.60 | $96.60 | $96.60 | $81.21 | 20 |
| 2019-10-29 | $96.60 | $96.60 | $96.60 | $96.60 | $81.21 | 75 |
| 2019-10-16 | $96.60 | $96.60 | $96.60 | $96.60 | $81.21 | 20 |
| 2019-09-18 | $96.60 | $96.60 | $96.60 | $96.60 | $81.21 | 4 |
| 2019-06-07 | $94.25 | $94.25 | $94.25 | $94.25 | $79.23 | 36 |
| 2019-05-23 | $96.60 | $96.60 | $96.60 | $96.60 | $81.21 | 13 |
| 2019-04-23 | $96.60 | $96.60 | $96.60 | $96.60 | $81.21 | 10 |
| 2019-03-28 | $96.60 | $96.60 | $96.60 | $96.60 | $81.21 | 40 |
| 2019-03-05 | $96.60 | $96.60 | $96.60 | $96.60 | $81.21 | 26 |
| 2019-01-31 | $96.60 | $96.60 | $96.60 | $96.60 | $81.21 | 30 |
| 2019-01-24 | $96.60 | $96.60 | $96.60 | $96.60 | $81.21 | 50 |
| 2019-01-23 | $96.60 | $96.60 | $96.60 | $96.60 | $81.21 | 15 |
| 2019-01-22 | $96.60 | $96.60 | $96.60 | $96.60 | $81.21 | 300 |
| 2019-01-08 | $90.21 | $90.21 | $90.21 | $90.21 | $75.84 | 41 |
| 2018-12-18 | $90.21 | $90.21 | $90.21 | $90.21 | $75.84 | 1,500 |
| 2018-12-04 | $90.21 | $90.21 | $90.21 | $90.21 | $75.84 | 18 |
| 2018-10-12 | $90.21 | $90.21 | $90.21 | $90.21 | $75.84 | 265 |
| 2018-10-05 | $108.46 | $108.46 | $108.46 | $108.46 | $91.17 | 10 |
| 2018-09-18 | $108.46 | $108.46 | $108.46 | $108.46 | $91.17 | 10 |
| 2018-08-06 | $108.46 | $108.46 | $108.46 | $108.46 | $91.17 | 37 |
| 2018-08-03 | $108.46 | $108.46 | $108.46 | $108.46 | $91.17 | 85 |
| 2018-06-28 | $108.46 | $108.46 | $108.46 | $108.46 | $91.17 | 209 |
| 2018-06-25 | $131.45 | $131.45 | $131.45 | $131.45 | $110.50 | 1 |
| 2018-06-13 | $131.45 | $131.45 | $131.45 | $131.45 | $110.50 | 1,500 |
| 2018-06-01 | $136.15 | $136.15 | $136.15 | $136.15 | $114.46 | 7 |
| 2018-04-20 | $138.25 | $138.25 | $138.25 | $138.25 | $116.22 | 125 |
| 2018-03-21 | $129.00 | $129.00 | $129.00 | $129.00 | $108.45 | 100 |
| 2018-01-24 | $102.00 | $102.00 | $102.00 | $102.00 | $85.75 | 209 |
| 2017-10-24 | $102.00 | $102.00 | $102.00 | $102.00 | $85.75 | 85 |
Rheinmetall AG (RNMBF) News Headlines
Recent Rheinmetall AG (RNMBF) News
Similar Companies to Rheinmetall AG (RNMBF) 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 | -- | -- | -- |