Sartorius Stedim Biotech S.A. (SRTOY) Exchange: PINK
Data as of May 2, 2025
$21.73 ($0.00) 0.00%
Sartorius Stedim Biotech S.A. - Daily Information
Click for more stock information on Sartorius Stedim Biotech S.A..| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $21.73 |
| Previous Close | $21.73 |
| High | $21.73 |
| Low | $21.73 |
| Adjusted Open | $21.73 |
| Previous Adjusted Close | $21.73 |
| Adjusted High | $21.73 |
| Adjusted Low | $21.73 |
About Sartorius Stedim Biotech S.A. (SRTOY)
Sartorius Stedim Biotech S.A.
Invest in Sartorius Stedim Biotech S.A. (SRTOY)
Historical Stock Data for Sartorius Stedim Biotech S.A. (SRTOY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 57 |
| 2025-04-24 | $21.68 | $21.73 | $21.68 | $21.73 | $21.73 | 250 |
| 2025-04-23 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 239 |
| 2025-04-22 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 227 |
| 2025-04-21 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 159 |
| 2025-04-17 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 110 |
| 2025-04-16 | $21.60 | $21.94 | $21.60 | $21.94 | $21.94 | 853 |
| 2025-04-15 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 104 |
| 2025-04-14 | $19.44 | $20.23 | $19.44 | $20.23 | $20.23 | 3,649 |
| 2025-04-11 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 195 |
| 2025-04-10 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 58 |
| 2025-04-09 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 21 |
| 2025-04-08 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 113 |
| 2025-04-07 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 146 |
| 2025-04-04 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 46 |
| 2025-04-03 | $20.96 | $20.96 | $20.96 | $20.96 | $20.89 | 0 |
| 2025-04-02 | $20.96 | $20.96 | $20.96 | $20.96 | $20.89 | 14 |
| 2025-04-01 | $20.96 | $20.96 | $20.96 | $20.96 | $20.89 | 28 |
| 2025-03-31 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 43 |
| 2025-03-28 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 0 |
| 2025-03-27 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 0 |
| 2025-03-26 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 0 |
| 2025-03-25 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 9 |
| 2025-03-24 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 116 |
| 2025-03-21 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 135 |
| 2025-03-20 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 234 |
| 2025-03-19 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 10 |
| 2025-03-18 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2025-03-17 | $22.47 | $22.47 | $21.86 | $21.86 | $21.86 | 289 |
| 2025-03-14 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 1,496 |
| 2025-03-13 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 116 |
| 2025-03-12 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 26 |
| 2025-03-11 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 0 |
| 2025-03-10 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 10 |
| 2025-03-07 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 129 |
| 2025-03-06 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 30 |
| 2025-03-05 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 31 |
| 2025-03-04 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 8 |
| 2025-03-03 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 356 |
| 2025-02-28 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 218 |
| 2025-02-27 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 123 |
| 2025-02-26 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 0 |
| 2025-02-25 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 99 |
| 2025-02-24 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 45 |
| 2025-02-21 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 0 |
| 2025-02-20 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 0 |
| 2025-02-19 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 0 |
| 2025-02-18 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 0 |
| 2025-02-14 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 301 |
| 2025-02-13 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2025-02-12 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 397 |
| 2025-02-11 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 25 |
| 2025-02-10 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2025-02-07 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 228 |
| 2025-02-06 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2025-02-05 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2025-02-04 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 49 |
| 2025-02-03 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2025-01-31 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2025-01-30 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 287 |
| 2025-01-29 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2025-01-28 | $24.53 | $24.57 | $23.60 | $23.60 | $23.60 | 706 |
| 2025-01-27 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 26 |
| 2025-01-24 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 33 |
| 2025-01-23 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 0 |
| 2025-01-22 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 13 |
| 2025-01-21 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 41 |
| 2025-01-17 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 0 |
| 2025-01-16 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 113 |
| 2025-01-15 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 96 |
| 2025-01-14 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 73 |
| 2025-01-13 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 0 |
| 2025-01-10 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 111 |
| 2025-01-08 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 0 |
| 2025-01-07 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 0 |
| 2025-01-06 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 1,940 |
| 2025-01-03 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2025-01-02 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 173 |
| 2024-12-31 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 9 |
| 2024-12-30 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 8 |
| 2024-12-27 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2024-12-26 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 15 |
| 2024-12-24 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2024-12-23 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2024-12-20 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 19 |
| 2024-12-19 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 12 |
| 2024-12-18 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 1,800 |
| 2024-12-17 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2024-12-16 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 856 |
| 2024-12-13 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 1,075 |
| 2024-12-12 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2024-12-11 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2024-12-10 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 12 |
| 2024-12-09 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 986 |
| 2024-12-06 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 23 |
| 2024-12-05 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 100 |
| 2024-12-04 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 158 |
| 2024-12-03 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 0 |
| 2024-12-02 | $19.05 | $19.05 | $19.02 | $19.02 | $19.02 | 278 |
| 2024-11-29 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 0 |
| 2024-11-27 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 0 |
| 2024-11-26 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 13 |
| 2024-11-25 | $18.80 | $18.80 | $18.36 | $18.36 | $18.36 | 766 |
| 2024-11-22 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2024-11-21 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2024-11-20 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 26 |
| 2024-11-19 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 88 |
| 2024-11-18 | $18.00 | $18.00 | $17.75 | $17.75 | $17.75 | 638 |
| 2024-11-15 | $18.71 | $18.71 | $18.52 | $18.52 | $18.52 | 1,146 |
| 2024-11-14 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
| 2024-11-13 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
| 2024-11-12 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 122 |
| 2024-11-11 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 6 |
| 2024-11-08 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2024-11-07 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 200 |
| 2024-11-06 | $19.68 | $19.85 | $19.68 | $19.85 | $19.85 | 1,120 |
| 2024-11-05 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 191 |
| 2024-11-04 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 568 |
| 2024-11-01 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 90 |
| 2024-10-31 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 590 |
| 2024-10-30 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 13 |
| 2024-10-29 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 2,000 |
| 2024-10-28 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 52 |
| 2024-10-25 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 203 |
| 2024-10-24 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 198 |
| 2024-10-23 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2024-10-22 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2024-10-21 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 5 |
| 2024-10-18 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 81 |
| 2024-10-17 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2024-10-16 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2024-10-15 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 96 |
| 2024-10-14 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 1 |
| 2024-10-11 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2024-10-10 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 261 |
| 2024-10-09 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 0 |
| 2024-10-08 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 268 |
| 2024-10-07 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 71 |
| 2024-10-04 | $19.61 | $19.61 | $19.08 | $19.08 | $19.08 | 320 |
| 2024-10-03 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 103 |
| 2024-10-02 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 0 |
| 2024-10-01 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 39 |
| 2024-09-30 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 48 |
| 2024-09-27 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 1,212 |
| 2024-09-26 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 25 |
| 2024-09-25 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 48 |
| 2024-09-24 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 601 |
| 2024-09-23 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2024-09-20 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 12 |
| 2024-09-19 | $20.56 | $20.60 | $20.56 | $20.60 | $20.60 | 684 |
| 2024-09-18 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 1,088 |
| 2024-09-17 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2024-09-16 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 24 |
| 2024-09-13 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2024-09-12 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 1,000 |
| 2024-09-11 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2024-09-10 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2024-09-09 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 1,000 |
| 2024-09-06 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 0 |
| 2024-09-05 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 68 |
| 2024-09-04 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 3 |
| 2024-09-03 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 0 |
| 2024-08-30 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 3 |
| 2024-08-29 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 34 |
| 2024-08-28 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 26 |
| 2024-08-27 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 6 |
| 2024-08-26 | $20.14 | $20.14 | $19.39 | $19.39 | $19.39 | 386 |
| 2024-08-23 | $19.45 | $19.45 | $19.40 | $19.40 | $19.40 | 628 |
| 2024-08-22 | $19.88 | $19.88 | $19.49 | $19.49 | $19.49 | 500 |
| 2024-08-21 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2024-08-20 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2024-08-19 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2024-08-16 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2024-08-15 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 50 |
| 2024-08-14 | $20.54 | $20.54 | $19.50 | $19.50 | $19.50 | 1,025 |
| 2024-08-13 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 1,338 |
| 2024-08-12 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 100 |
| 2024-08-09 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2024-08-08 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 500 |
| 2024-08-07 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 0 |
| 2024-08-06 | $18.75 | $18.93 | $18.75 | $18.93 | $18.93 | 1,271 |
| 2024-08-05 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 77 |
| 2024-08-02 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 325 |
| 2024-08-01 | $20.15 | $20.15 | $19.95 | $19.97 | $19.97 | 4,695 |
| 2024-07-31 | $20.05 | $20.20 | $20.05 | $20.20 | $20.20 | 1,530 |
| 2024-07-30 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 597 |
| 2024-07-29 | $19.37 | $20.36 | $18.99 | $20.36 | $20.36 | 926 |
| 2024-07-26 | $18.80 | $18.80 | $18.70 | $18.70 | $18.70 | 1,100 |
| 2024-07-25 | $18.30 | $18.30 | $17.50 | $17.50 | $17.50 | 2,302 |
| 2024-07-24 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 358 |
| 2024-07-23 | $17.00 | $18.40 | $17.00 | $18.40 | $18.40 | 1,307 |
| 2024-07-22 | $15.75 | $15.90 | $15.75 | $15.90 | $15.90 | 1,159 |
| 2024-07-19 | $16.02 | $16.02 | $15.80 | $15.80 | $15.80 | 577 |
| 2024-07-18 | $19.00 | $19.03 | $19.00 | $19.03 | $19.03 | 232 |
| 2024-07-17 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 144 |
| 2024-07-16 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 488 |
| 2024-07-15 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 300 |
| 2024-07-12 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 264 |
| 2024-07-11 | $18.06 | $18.07 | $18.02 | $18.05 | $18.05 | 705 |
| 2024-07-10 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 736 |
| 2024-07-09 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 160 |
| 2024-07-08 | $17.20 | $17.20 | $17.15 | $17.15 | $17.15 | 29,695 |
| 2024-07-05 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 691 |
| 2024-07-03 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 1 |
| 2024-07-02 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 720 |
| 2024-07-01 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 620 |
| 2024-06-28 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 205 |
| 2024-06-27 | $16.75 | $17.09 | $16.19 | $16.19 | $16.19 | 1,248 |
| 2024-06-26 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 50 |
| 2024-06-25 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 54 |
| 2024-06-24 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 157 |
| 2024-06-21 | $16.75 | $16.99 | $16.75 | $16.99 | $16.99 | 214 |
| 2024-06-20 | $17.50 | $17.50 | $16.90 | $17.05 | $17.05 | 1,002 |
| 2024-06-18 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 187 |
| 2024-06-17 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-06-14 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 179 |
| 2024-06-13 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 750 |
| 2024-06-12 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 300 |
| 2024-06-11 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2024-06-10 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 681 |
| 2024-06-07 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 1,001 |
| 2024-06-06 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 201 |
| 2024-06-05 | $20.49 | $20.50 | $20.49 | $20.50 | $20.50 | 2,947 |
| 2024-06-04 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 20 |
| 2024-06-03 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 407 |
| 2024-05-31 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 28 |
| 2024-05-30 | $20.01 | $21.25 | $20.01 | $21.25 | $21.25 | 375 |
| 2024-05-29 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 615 |
| 2024-05-28 | $20.47 | $21.10 | $20.47 | $20.72 | $20.72 | 1,990 |
| 2024-05-24 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 0 |
| 2024-05-23 | $20.95 | $20.95 | $20.72 | $20.72 | $20.72 | 1,990 |
| 2024-05-22 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 342 |
| 2024-05-21 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 600 |
| 2024-05-20 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 322 |
| 2024-05-17 | $21.70 | $21.76 | $21.00 | $21.00 | $21.00 | 211,301 |
| 2024-05-16 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 108 |
| 2024-05-15 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 336 |
| 2024-05-14 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 37 |
| 2024-05-13 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 255 |
| 2024-05-10 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 92 |
| 2024-05-09 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 119 |
| 2024-05-08 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 114 |
| 2024-05-07 | $23.01 | $23.01 | $22.00 | $22.00 | $22.00 | 603 |
| 2024-05-06 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 15 |
| 2024-05-03 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 113 |
| 2024-05-02 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 304 |
| 2024-05-01 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 13 |
| 2024-04-30 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 32 |
| 2024-04-29 | $22.94 | $23.65 | $22.94 | $23.65 | $23.65 | 289 |
| 2024-04-26 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 36 |
| 2024-04-25 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 71 |
| 2024-04-24 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 243 |
| 2024-04-23 | $22.75 | $22.75 | $22.28 | $22.28 | $22.28 | 1,263 |
| 2024-04-22 | $21.86 | $21.86 | $21.22 | $21.30 | $21.30 | 2,126 |
| 2024-04-19 | $21.34 | $21.42 | $21.34 | $21.42 | $21.42 | 836 |
| 2024-04-18 | $22.40 | $22.66 | $22.40 | $22.66 | $22.66 | 999 |
| 2024-04-17 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 535 |
| 2024-04-16 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 92 |
| 2024-04-15 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 301 |
| 2024-04-12 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 160 |
| 2024-04-11 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 23 |
| 2024-04-10 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 340 |
| 2024-04-09 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 93 |
| 2024-04-08 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 435 |
| 2024-04-05 | $27.50 | $27.53 | $27.50 | $27.53 | $27.53 | 435 |
| 2024-04-04 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 672 |
| 2024-04-03 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 175 |
| 2024-04-02 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 838 |
| 2024-04-01 | $28.72 | $29.48 | $28.72 | $29.48 | $29.41 | 838 |
| 2024-03-28 | $28.90 | $28.96 | $28.90 | $28.96 | $28.88 | 554 |
| 2024-03-27 | $28.81 | $28.81 | $28.81 | $28.81 | $28.74 | 245 |
| 2024-03-26 | $30.62 | $30.62 | $30.62 | $30.62 | $30.54 | 5 |
| 2024-03-25 | $30.62 | $30.62 | $30.62 | $30.62 | $30.54 | 73 |
| 2024-03-22 | $30.62 | $30.62 | $30.62 | $30.62 | $30.54 | 353 |
| 2024-03-21 | $28.85 | $28.85 | $28.85 | $28.85 | $28.78 | 43 |
| 2024-03-20 | $28.85 | $28.85 | $28.85 | $28.85 | $28.78 | 50 |
| 2024-03-19 | $28.85 | $28.85 | $28.85 | $28.85 | $28.78 | 152 |
| 2024-03-18 | $29.88 | $29.88 | $29.88 | $29.88 | $29.80 | 205 |
| 2024-03-15 | $29.88 | $29.88 | $29.88 | $29.88 | $29.80 | 335 |
| 2024-03-14 | $28.21 | $28.21 | $28.21 | $28.21 | $28.14 | 11 |
| 2024-03-13 | $28.21 | $28.21 | $28.21 | $28.21 | $28.14 | 1,326 |
| 2024-03-12 | $29.68 | $29.68 | $28.21 | $28.21 | $28.14 | 1,326 |
| 2024-03-11 | $30.26 | $30.26 | $30.26 | $30.26 | $30.18 | 276 |
| 2024-03-08 | $29.43 | $29.43 | $29.43 | $29.43 | $29.36 | 324 |
| 2024-03-07 | $27.68 | $27.68 | $27.68 | $27.68 | $27.61 | 161 |
| 2024-03-06 | $27.68 | $27.68 | $27.68 | $27.68 | $27.61 | 647 |
| 2024-03-05 | $26.40 | $26.40 | $26.40 | $26.40 | $26.33 | 129 |
| 2024-03-04 | $26.40 | $26.40 | $26.40 | $26.40 | $26.33 | 146 |
| 2024-03-01 | $26.40 | $26.40 | $26.40 | $26.40 | $26.33 | 579 |
| 2024-02-29 | $27.88 | $27.88 | $27.06 | $27.06 | $26.99 | 414 |
| 2024-02-28 | $27.82 | $27.82 | $27.82 | $27.82 | $27.75 | 52 |
| 2024-02-27 | $27.82 | $27.82 | $27.82 | $27.82 | $27.75 | 55 |
| 2024-02-26 | $26.35 | $27.82 | $26.35 | $27.82 | $27.75 | 388 |
| 2024-02-23 | $28.30 | $28.30 | $28.30 | $28.30 | $28.23 | 26 |
| 2024-02-22 | $28.30 | $28.30 | $28.30 | $28.30 | $28.23 | 134 |
| 2024-02-21 | $28.30 | $28.30 | $28.30 | $28.30 | $28.23 | 109 |
| 2024-02-20 | $26.85 | $26.85 | $26.85 | $26.85 | $26.78 | 26 |
| 2024-02-16 | $26.85 | $26.85 | $26.85 | $26.85 | $26.78 | 640 |
| 2024-02-15 | $24.65 | $24.65 | $24.65 | $24.65 | $24.59 | 285 |
| 2024-02-14 | $26.94 | $26.94 | $26.94 | $26.94 | $26.87 | 90 |
| 2024-02-13 | $26.94 | $26.94 | $26.94 | $26.94 | $26.87 | 85 |
| 2024-02-12 | $26.94 | $26.94 | $26.94 | $26.94 | $26.87 | 99 |
| 2024-02-09 | $26.94 | $26.94 | $26.94 | $26.94 | $26.87 | 461 |
| 2024-02-08 | $26.98 | $26.98 | $26.68 | $26.68 | $26.61 | 592 |
| 2024-02-07 | $26.36 | $26.36 | $26.36 | $26.36 | $26.29 | 277 |
| 2024-02-06 | $26.36 | $26.36 | $26.36 | $26.36 | $26.29 | 259 |
| 2024-02-05 | $27.01 | $27.01 | $26.53 | $26.53 | $26.46 | 5,358 |
| 2024-02-02 | $26.74 | $26.74 | $26.74 | $26.74 | $26.67 | 131 |
| 2024-02-01 | $26.74 | $26.74 | $26.74 | $26.74 | $26.67 | 327 |
| 2024-01-31 | $27.47 | $27.99 | $26.65 | $26.65 | $26.59 | 59,401 |
| 2024-01-30 | $26.00 | $26.00 | $26.00 | $26.00 | $25.93 | 20 |
| 2024-01-29 | $26.00 | $26.00 | $26.00 | $26.00 | $25.93 | 316 |
| 2024-01-26 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 434 |
| 2024-01-25 | $22.80 | $24.50 | $22.80 | $24.50 | $24.50 | 368 |
| 2024-01-24 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 301 |
| 2024-01-23 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 19 |
| 2024-01-22 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 25 |
| 2024-01-19 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 12 |
| 2024-01-18 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 253 |
| 2024-01-17 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 332 |
| 2024-01-16 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 308 |
| 2024-01-12 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 44 |
| 2024-01-11 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 131 |
| 2024-01-10 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 725 |
| 2024-01-09 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 54 |
| 2024-01-08 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 29 |
| 2024-01-05 | $25.83 | $26.99 | $25.83 | $26.99 | $26.99 | 1,184 |
| 2024-01-04 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 63 |
| 2024-01-03 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 48 |
| 2024-01-02 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 508 |
| 2023-12-29 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 347 |
| 2023-12-28 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 69 |
| 2023-12-27 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 204 |
| 2023-12-26 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 176 |
| 2023-12-22 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 70 |
| 2023-12-21 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 321 |
| 2023-12-20 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 128 |
| 2023-12-19 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 116 |
| 2023-12-18 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 444 |
| 2023-12-15 | $24.00 | $24.43 | $24.00 | $24.43 | $24.43 | 2,629 |
| 2023-12-14 | $24.10 | $25.25 | $24.10 | $25.25 | $25.25 | 1,702 |
| 2023-12-13 | $22.20 | $22.20 | $21.50 | $21.50 | $21.50 | 407 |
| 2023-12-12 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 273 |
| 2023-12-11 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 207 |
| 2023-12-08 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 226 |
| 2023-12-07 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 309 |
| 2023-12-06 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 193 |
| 2023-12-05 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 116 |
| 2023-12-04 | $20.92 | $22.42 | $20.50 | $20.53 | $20.53 | 1,229 |
| 2023-12-01 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 1,803 |
| 2023-11-30 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 205 |
| 2023-11-29 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 86 |
| 2023-11-28 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 281 |
| 2023-11-27 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 96 |
| 2023-11-24 | $21.97 | $22.64 | $21.97 | $22.64 | $22.64 | 611 |
| 2023-11-22 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 291 |
| 2023-11-21 | $22.25 | $22.25 | $21.75 | $22.04 | $22.04 | 156,580 |
| 2023-11-20 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2023-11-17 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 41 |
| 2023-11-16 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 1 |
| 2023-11-15 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 1,812 |
| 2023-11-14 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 63 |
| 2023-11-13 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 269 |
| 2023-11-10 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 63 |
| 2023-11-09 | $20.12 | $20.12 | $20.05 | $20.05 | $20.05 | 1,024 |
| 2023-11-08 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 7,451 |
| 2023-11-07 | $19.44 | $19.77 | $19.44 | $19.51 | $19.51 | 28,174 |
| 2023-11-06 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 184 |
| 2023-11-03 | $19.66 | $19.66 | $18.95 | $18.95 | $18.95 | 1,144 |
| 2023-11-02 | $18.97 | $18.97 | $18.85 | $18.85 | $18.85 | 523 |
| 2023-11-01 | $17.75 | $18.72 | $17.75 | $18.72 | $18.72 | 404 |
| 2023-10-31 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 151 |
| 2023-10-30 | $16.55 | $16.57 | $16.55 | $16.57 | $16.57 | 1,032 |
| 2023-10-27 | $16.94 | $16.94 | $16.93 | $16.93 | $16.93 | 397 |
| 2023-10-26 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 1,165 |
| 2023-10-25 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 127 |
| 2023-10-24 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 409 |
| 2023-10-23 | $18.40 | $18.40 | $17.37 | $17.37 | $17.37 | 1,054 |
| 2023-10-20 | $18.54 | $19.23 | $18.54 | $18.87 | $18.87 | 2,821 |
| 2023-10-19 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 369 |
| 2023-10-18 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 399 |
| 2023-10-17 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 1,033 |
| 2023-10-16 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 143 |
| 2023-10-13 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 313 |
| 2023-10-12 | $23.11 | $23.11 | $21.85 | $21.85 | $21.85 | 360 |
| 2023-10-11 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 328 |
| 2023-10-10 | $23.81 | $23.81 | $22.96 | $22.96 | $22.96 | 1,101 |
| 2023-10-09 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 29 |
| 2023-10-06 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 264 |
| 2023-10-05 | $24.27 | $24.43 | $23.32 | $24.19 | $24.19 | 43,678 |
| 2023-10-04 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 77 |
| 2023-10-03 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 200 |
| 2023-10-02 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2023-09-29 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2023-09-28 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2023-09-27 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 40 |
| 2023-09-26 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2023-09-25 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2023-09-22 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 2 |
| 2023-09-21 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 20 |
| 2023-09-20 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2023-09-19 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2023-09-18 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2023-09-15 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 65 |
| 2023-09-14 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2023-09-13 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2023-09-12 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 80 |
| 2023-09-11 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2023-09-08 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 5 |
| 2023-09-07 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2023-09-06 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 20 |
| 2023-09-05 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2023-09-01 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2023-08-31 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2023-08-30 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2023-08-29 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 9 |
| 2023-08-28 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 950 |
| 2023-08-25 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 10 |
| 2023-08-24 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2023-08-23 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2023-08-22 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 15 |
| 2023-08-21 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2023-08-18 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 10 |
| 2023-08-17 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2023-08-16 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2023-08-15 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 64 |
| 2023-08-14 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2023-08-11 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 119 |
| 2023-08-10 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 454 |
| 2023-08-09 | $29.34 | $29.37 | $29.33 | $29.37 | $29.37 | 705 |
| 2023-08-08 | $28.51 | $28.66 | $28.11 | $28.66 | $28.66 | 62,281 |
| 2023-08-07 | $28.82 | $29.01 | $28.52 | $28.52 | $28.52 | 21,066 |
| 2023-08-04 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 433 |
| 2023-08-03 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2023-08-02 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 260 |
| 2023-08-01 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 6 |
| 2023-07-31 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 386 |
| 2023-07-28 | $31.55 | $31.75 | $31.55 | $31.75 | $31.75 | 1,354 |
| 2023-07-27 | $31.30 | $31.80 | $31.30 | $31.80 | $31.80 | 1,550 |
| 2023-07-26 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 0 |
| 2023-07-25 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 117 |
| 2023-07-24 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 3,534 |
| 2023-07-21 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 257 |
| 2023-07-20 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 124 |
| 2023-07-19 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 169 |
| 2023-07-18 | $26.51 | $26.51 | $25.20 | $25.61 | $25.61 | 14,726 |
| 2023-07-17 | $25.46 | $26.27 | $25.23 | $25.60 | $25.60 | 22,214 |
| 2023-07-14 | $25.51 | $26.06 | $25.51 | $26.06 | $26.06 | 892 |
| 2023-07-13 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 129 |
| 2023-07-12 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 984 |
| 2023-07-11 | $24.33 | $25.21 | $24.33 | $25.20 | $25.20 | 596 |
| 2023-07-10 | $24.48 | $25.01 | $24.48 | $25.01 | $25.01 | 816 |
| 2023-07-07 | $24.17 | $24.96 | $24.13 | $24.81 | $24.81 | 40,513 |
| 2023-07-06 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 1,233 |
| 2023-07-05 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 404 |
| 2023-07-03 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 2,365 |
| 2023-06-30 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 770 |
| 2023-06-29 | $23.97 | $24.69 | $23.97 | $24.69 | $24.69 | 534 |
| 2023-06-28 | $23.97 | $24.48 | $23.97 | $24.48 | $24.48 | 1,408 |
| 2023-06-27 | $23.19 | $23.19 | $22.95 | $22.99 | $22.99 | 1,983 |
| 2023-06-26 | $25.10 | $26.00 | $25.00 | $26.00 | $26.00 | 2,233 |
| 2023-06-23 | $25.00 | $25.43 | $25.00 | $25.36 | $25.36 | 1,753 |
| 2023-06-22 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 450 |
| 2023-06-21 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 66 |
| 2023-06-20 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 688 |
| 2023-06-16 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 61,790 |
| 2023-06-15 | $29.96 | $30.94 | $29.48 | $30.65 | $30.65 | 61,705 |
| 2023-06-14 | $29.45 | $30.00 | $29.45 | $30.00 | $30.00 | 6,528 |
| 2023-06-13 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 0 |
| 2023-06-12 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 41 |
| 2023-06-09 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 408 |
| 2023-06-08 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 30 |
| 2023-06-07 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 110 |
| 2023-06-06 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2023-06-05 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 606 |
| 2023-06-02 | $26.99 | $29.92 | $26.99 | $29.92 | $29.92 | 5,315 |
| 2023-06-01 | $26.36 | $26.36 | $25.62 | $25.62 | $25.62 | 669 |
| 2023-05-31 | $24.80 | $24.80 | $24.65 | $24.65 | $24.65 | 1,242 |
| 2023-05-30 | $26.00 | $26.02 | $26.00 | $26.02 | $26.02 | 731 |
| 2023-05-26 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 536 |
| 2023-05-25 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 511 |
| 2023-05-24 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 80 |
| 2023-05-23 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 463 |
| 2023-05-22 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 2,660 |
| 2023-05-19 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 117 |
| 2023-05-18 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 1,534 |
| 2023-05-17 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 1,070 |
| 2023-05-16 | $26.68 | $27.18 | $25.98 | $27.18 | $27.18 | 8,921 |
| 2023-05-15 | $26.40 | $27.75 | $26.40 | $27.75 | $27.75 | 2,549 |
| 2023-05-12 | $26.72 | $28.15 | $26.60 | $27.79 | $27.79 | 44,824 |
| 2023-05-11 | $26.93 | $26.93 | $26.85 | $26.85 | $26.85 | 16,576 |
| 2023-05-10 | $27.18 | $27.44 | $27.18 | $27.44 | $27.44 | 368 |
| 2023-05-09 | $27.20 | $27.25 | $27.00 | $27.25 | $27.25 | 1,002 |
| 2023-05-08 | $28.14 | $28.14 | $28.08 | $28.08 | $28.08 | 690 |
| 2023-05-05 | $27.68 | $28.53 | $27.68 | $28.53 | $28.53 | 480 |
| 2023-05-04 | $27.80 | $28.27 | $27.76 | $28.27 | $28.27 | 3,211 |
| 2023-05-03 | $27.61 | $28.34 | $27.61 | $28.34 | $28.34 | 1,028 |
| 2023-05-02 | $26.26 | $26.95 | $26.26 | $26.95 | $26.95 | 1,033 |
| 2023-05-01 | $27.06 | $27.06 | $26.34 | $27.06 | $27.06 | 756 |
| 2023-04-28 | $26.70 | $26.94 | $26.70 | $26.94 | $26.94 | 391 |
| 2023-04-27 | $26.78 | $27.25 | $26.70 | $27.25 | $27.25 | 944 |
| 2023-04-26 | $26.38 | $26.38 | $26.37 | $26.37 | $26.37 | 329 |
| 2023-04-25 | $27.96 | $27.96 | $26.55 | $26.79 | $26.79 | 2,598 |
| 2023-04-24 | $28.75 | $28.98 | $28.63 | $28.98 | $28.98 | 1,851 |
| 2023-04-21 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 295 |
| 2023-04-20 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 171 |
| 2023-04-19 | $30.78 | $30.78 | $30.70 | $30.70 | $30.70 | 4,874 |
| 2023-04-18 | $30.95 | $31.20 | $30.95 | $31.20 | $31.20 | 428 |
| 2023-04-17 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 323 |
| 2023-04-14 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 1,026 |
| 2023-04-13 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 252 |
| 2023-04-12 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 0 |
| 2023-04-11 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 10 |
| 2023-04-10 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 13 |
| 2023-04-06 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 0 |
| 2023-04-05 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 8,061 |
| 2023-04-04 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 2,883 |
| 2023-04-03 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 291 |
| 2023-03-31 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 0 |
| 2023-03-30 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 834 |
| 2023-03-29 | $31.00 | $31.00 | $31.00 | $31.00 | $30.85 | 0 |
| 2023-03-28 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-03-27 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-03-24 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-03-23 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-03-22 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-03-21 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-03-20 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-03-17 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-03-16 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-03-15 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-03-14 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-03-13 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-03-10 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-03-09 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 7 |
| 2023-03-08 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-03-07 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-03-06 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-03-03 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-03-02 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 6 |
| 2023-03-01 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-02-28 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-02-27 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-02-24 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-02-23 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-02-22 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-02-21 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 1 |
| 2023-02-17 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-02-16 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-02-15 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-02-14 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-02-13 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-02-10 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-02-09 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 1 |
| 2023-02-08 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-02-07 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-02-06 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-02-03 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-02-02 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-02-01 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-01-31 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 1,502 |
| 2023-01-30 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-01-27 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-01-26 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-01-25 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 1,740 |
| 2023-01-24 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-01-23 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-01-20 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 18 |
| 2023-01-19 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-01-18 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 11 |
| 2023-01-17 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-01-13 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-01-12 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-01-11 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-01-10 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-01-09 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-01-06 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-01-05 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-01-04 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-01-03 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-12-30 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-12-29 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-12-28 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-12-27 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 1,530 |
| 2022-12-23 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 0 |
| 2022-12-22 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 0 |
| 2022-12-21 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 0 |
| 2022-12-20 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 9 |
| 2022-12-19 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 0 |
| 2022-12-16 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 0 |
| 2022-12-15 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 500 |
| 2022-12-14 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 0 |
| 2022-12-13 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 1 |
| 2022-12-12 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 285 |
| 2022-12-09 | $33.92 | $33.92 | $33.92 | $33.92 | $33.92 | 0 |
| 2022-12-08 | $33.92 | $33.92 | $33.92 | $33.92 | $33.92 | 2,814 |
| 2022-12-07 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2022-12-06 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2022-12-05 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2022-12-02 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2022-12-01 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2022-11-30 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 85 |
| 2022-11-29 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 150 |
| 2022-11-28 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2022-11-25 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2022-11-23 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2022-11-22 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2022-11-21 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2022-11-18 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2022-11-17 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2022-11-16 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2022-11-15 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2022-11-14 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 100 |
| 2022-11-11 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 0 |
| 2022-11-10 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 0 |
| 2022-11-09 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 0 |
| 2022-11-08 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 0 |
| 2022-11-07 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 2,920 |
| 2022-11-04 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2022-11-03 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2022-11-02 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2022-11-01 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2022-10-31 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2022-10-28 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2022-10-27 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2022-10-26 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2022-10-25 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 4 |
| 2022-10-24 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2022-10-21 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2022-10-20 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2022-10-19 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2022-10-18 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2022-10-17 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2022-10-14 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2022-10-13 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2022-10-12 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 1,091 |
| 2022-10-11 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 0 |
| 2022-10-10 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 0 |
| 2022-10-07 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 0 |
| 2022-10-06 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 0 |
| 2022-10-05 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 0 |
| 2022-10-04 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 0 |
| 2022-10-03 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 0 |
| 2022-09-30 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 0 |
| 2022-09-29 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 0 |
| 2022-09-28 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 0 |
| 2022-09-27 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 0 |
| 2022-09-26 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 0 |
| 2022-09-23 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 0 |
| 2022-09-22 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 0 |
| 2022-09-21 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 0 |
| 2022-09-20 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 0 |
| 2022-09-19 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 0 |
| 2022-09-16 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 0 |
| 2022-09-15 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 0 |
| 2022-09-14 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 0 |
| 2022-09-13 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 0 |
| 2022-09-12 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 0 |
| 2022-09-09 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 805 |
| 2022-09-08 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 0 |
| 2022-09-07 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 0 |
| 2022-09-06 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 0 |
| 2022-09-02 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 0 |
| 2022-09-01 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 0 |
| 2022-08-31 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 0 |
| 2022-08-30 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 0 |
| 2022-08-29 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 0 |
| 2022-08-26 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 0 |
| 2022-08-25 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 0 |
| 2022-08-24 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 0 |
| 2022-08-23 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 0 |
| 2022-08-22 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 0 |
| 2022-08-19 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 0 |
| 2022-08-18 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 8 |
| 2022-08-17 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 0 |
| 2022-08-16 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 0 |
| 2022-08-15 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 0 |
| 2022-08-12 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 0 |
| 2022-08-11 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 0 |
| 2022-08-10 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 0 |
| 2022-08-09 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 0 |
| 2022-08-08 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 0 |
| 2022-08-05 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 0 |
| 2022-08-04 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 0 |
| 2022-08-03 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 0 |
| 2022-08-02 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 0 |
| 2022-08-01 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 0 |
| 2022-07-29 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 0 |
| 2022-07-28 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 0 |
| 2022-07-27 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 100 |
| 2022-07-26 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-07-25 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-07-22 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-07-21 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-07-20 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-07-19 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-07-18 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-07-15 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-07-14 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-07-13 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-07-12 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-07-11 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-07-08 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-07-07 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-07-06 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-07-05 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-07-01 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-06-30 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-06-29 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-06-28 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-06-27 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-06-24 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 197 |
| 2022-06-23 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-06-22 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-06-21 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-06-17 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-06-16 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-06-15 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-06-14 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-06-13 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-06-10 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-06-09 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-06-08 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-06-07 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-06-06 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-06-03 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-06-02 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 5 |
| 2022-06-01 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-05-31 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-05-27 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-05-26 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-05-25 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-05-24 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-05-23 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-05-20 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-05-19 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-05-18 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-05-17 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-05-16 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-05-13 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-05-12 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 173 |
| 2022-05-11 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-05-10 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-05-09 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-05-06 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-05-05 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-05-04 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-05-03 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-05-02 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-04-29 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-04-28 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-04-27 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 1 |
| 2022-04-26 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-04-25 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-04-22 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-04-21 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-04-20 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-04-19 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-04-18 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 1 |
| 2022-04-14 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-04-13 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-04-12 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-04-11 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-04-08 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-04-07 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-04-06 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-04-05 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-04-04 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-04-01 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 6 |
| 2022-03-31 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-03-30 | $43.51 | $43.51 | $43.51 | $43.51 | $43.37 | 0 |
| 2022-03-29 | $43.51 | $43.51 | $43.51 | $43.51 | $43.37 | 0 |
| 2022-03-28 | $43.51 | $43.51 | $43.51 | $43.51 | $43.37 | 0 |
| 2022-03-25 | $43.43 | $43.43 | $43.43 | $43.43 | $43.29 | 40 |
| 2022-03-24 | $43.51 | $43.51 | $43.51 | $43.51 | $43.23 | 1 |
| 2022-03-23 | $43.51 | $43.51 | $43.51 | $43.51 | $43.23 | 0 |
| 2022-03-22 | $43.51 | $43.51 | $43.51 | $43.51 | $43.23 | 0 |
| 2022-03-21 | $43.51 | $43.51 | $43.51 | $43.51 | $43.23 | 0 |
| 2022-03-18 | $43.51 | $43.51 | $43.51 | $43.51 | $43.23 | 0 |
| 2022-03-17 | $43.51 | $43.51 | $43.51 | $43.51 | $43.23 | 0 |
| 2022-03-16 | $43.51 | $43.51 | $43.51 | $43.51 | $43.23 | 0 |
| 2022-03-15 | $43.51 | $43.51 | $43.51 | $43.51 | $43.23 | 0 |
| 2022-03-14 | $43.51 | $43.51 | $43.51 | $43.51 | $43.23 | 0 |
| 2022-03-11 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-03-10 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-03-09 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-03-08 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-03-07 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-03-04 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-03-03 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-03-02 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 151 |
| 2022-03-01 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-02-28 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-02-25 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-02-24 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 17 |
| 2022-02-23 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-02-22 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 130 |
| 2022-02-18 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-02-17 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-02-16 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-02-15 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-02-14 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2022-02-11 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 130 |
| 2022-02-10 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 6 |
| 2022-02-09 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 2,597 |
Sartorius Stedim Biotech S.A. (SRTOY) News Headlines
Recent Sartorius Stedim Biotech S.A. (SRTOY) News
Similar Companies to Sartorius Stedim Biotech S.A. (SRTOY) 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 | -- | -- | -- |