VAT Group AG (VACNY) Exchange: PINK
Data as of May 3, 2024
$49.72 ($1.42) 2.93%
VAT Group AG - Daily Information
Click for more stock information on VAT Group AG.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $51.01 |
| Previous Close | $49.72 |
| High | $51.01 |
| Low | $48.70 |
| Adjusted Open | $51.01 |
| Previous Adjusted Close | $49.72 |
| Adjusted High | $51.01 |
| Adjusted Low | $48.70 |
About VAT Group AG (VACNY)
VAT Group AG - ADR
Invest in VAT Group AG (VACNY)
Historical Stock Data for VAT Group AG (VACNY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $51.01 | $51.01 | $48.70 | $49.72 | $49.72 | 3,368 |
| 2024-05-02 | $49.09 | $49.09 | $47.77 | $48.30 | $48.30 | 8,592 |
| 2024-05-01 | $50.25 | $52.11 | $49.05 | $51.00 | $51.00 | 3,017 |
| 2024-04-30 | $50.16 | $50.73 | $50.14 | $50.15 | $50.15 | 2,384 |
| 2024-04-29 | $50.55 | $50.89 | $49.88 | $50.89 | $50.89 | 5,574 |
| 2024-04-26 | $48.41 | $52.00 | $48.41 | $52.00 | $52.00 | 8,025 |
| 2024-04-25 | $49.51 | $50.17 | $49.22 | $50.17 | $50.17 | 7,837 |
| 2024-04-24 | $52.29 | $52.29 | $50.27 | $50.27 | $50.27 | 7,213 |
| 2024-04-23 | $49.20 | $50.99 | $48.80 | $50.49 | $50.49 | 9,641 |
| 2024-04-22 | $49.96 | $49.96 | $48.83 | $49.65 | $49.65 | 4,473 |
| 2024-04-19 | $50.07 | $52.30 | $50.07 | $50.08 | $50.08 | 4,167 |
| 2024-04-18 | $51.69 | $52.55 | $50.47 | $50.47 | $50.47 | 8,125 |
| 2024-04-17 | $52.38 | $53.05 | $51.83 | $52.10 | $52.10 | 2,479 |
| 2024-04-16 | $53.35 | $54.08 | $51.38 | $52.76 | $52.76 | 7,627 |
| 2024-04-15 | $54.94 | $54.94 | $53.24 | $53.44 | $53.44 | 5,325 |
| 2024-04-12 | $53.82 | $53.82 | $52.52 | $52.52 | $52.52 | 6,219 |
| 2024-04-11 | $55.19 | $55.19 | $53.88 | $55.03 | $55.03 | 3,876 |
| 2024-04-10 | $53.59 | $54.02 | $53.34 | $54.00 | $54.00 | 3,678 |
| 2024-04-09 | $53.02 | $54.25 | $53.02 | $53.86 | $53.86 | 3,583 |
| 2024-04-08 | $54.19 | $54.19 | $53.52 | $53.86 | $53.86 | 3,583 |
| 2024-04-05 | $52.22 | $53.47 | $52.22 | $52.46 | $52.46 | 2,940 |
| 2024-04-04 | $52.06 | $52.46 | $52.06 | $52.35 | $52.35 | 1,329 |
| 2024-04-03 | $51.96 | $51.96 | $51.96 | $51.96 | $51.96 | 2,892 |
| 2024-04-02 | $51.88 | $52.20 | $51.72 | $52.11 | $52.11 | 4,311 |
| 2024-04-01 | $52.32 | $52.82 | $51.52 | $52.11 | $52.11 | 4,311 |
| 2024-03-28 | $51.78 | $51.78 | $50.92 | $51.50 | $51.50 | 2,274 |
| 2024-03-27 | $52.29 | $52.29 | $51.40 | $51.80 | $51.80 | 6,432 |
| 2024-03-26 | $51.82 | $52.52 | $51.42 | $52.00 | $52.00 | 2,723 |
| 2024-03-25 | $51.20 | $52.16 | $51.20 | $51.20 | $51.20 | 7,673 |
| 2024-03-22 | $52.25 | $53.00 | $51.25 | $53.00 | $53.00 | 1,859 |
| 2024-03-21 | $52.43 | $53.97 | $52.43 | $52.65 | $52.65 | 3,694 |
| 2024-03-20 | $50.61 | $51.63 | $50.61 | $51.29 | $51.29 | 2,457 |
| 2024-03-19 | $52.44 | $52.44 | $50.96 | $51.09 | $51.09 | 6,874 |
| 2024-03-18 | $51.98 | $53.48 | $51.50 | $51.50 | $51.50 | 4,191 |
| 2024-03-15 | $52.79 | $53.25 | $52.20 | $53.20 | $53.20 | 29,033 |
| 2024-03-14 | $53.70 | $53.70 | $53.06 | $53.60 | $53.60 | 193,253 |
| 2024-03-13 | $54.00 | $54.25 | $53.50 | $53.97 | $53.97 | 45,752 |
| 2024-03-12 | $52.75 | $53.98 | $52.75 | $52.77 | $52.77 | 4,679 |
| 2024-03-11 | $51.86 | $52.77 | $51.86 | $52.77 | $52.77 | 4,679 |
| 2024-03-08 | $54.45 | $54.65 | $52.91 | $52.95 | $52.95 | 153,138 |
| 2024-03-07 | $51.60 | $52.86 | $51.32 | $52.39 | $52.39 | 123,219 |
| 2024-03-06 | $48.42 | $50.71 | $48.42 | $50.71 | $50.71 | 2,094 |
| 2024-03-05 | $50.58 | $50.58 | $48.26 | $48.70 | $48.70 | 169,428 |
| 2024-03-04 | $52.10 | $52.10 | $50.48 | $51.63 | $51.63 | 46,576 |
| 2024-03-01 | $51.17 | $51.17 | $50.70 | $51.00 | $51.00 | 1,297 |
| 2024-02-29 | $50.25 | $51.12 | $48.45 | $50.41 | $50.41 | 6,208 |
| 2024-02-28 | $50.51 | $50.61 | $50.06 | $50.61 | $50.61 | 33,298 |
| 2024-02-27 | $50.94 | $50.94 | $49.50 | $50.09 | $50.09 | 24,134 |
| 2024-02-26 | $50.75 | $50.75 | $49.87 | $49.87 | $49.87 | 1,984 |
| 2024-02-23 | $50.50 | $50.59 | $50.00 | $50.59 | $50.59 | 7,174 |
| 2024-02-22 | $49.20 | $51.25 | $49.20 | $50.78 | $50.78 | 204,084 |
| 2024-02-21 | $48.68 | $49.50 | $48.68 | $49.35 | $49.35 | 450,213 |
| 2024-02-20 | $49.60 | $49.60 | $48.13 | $49.02 | $49.02 | 173,849 |
| 2024-02-16 | $49.27 | $50.20 | $49.27 | $50.20 | $50.20 | 515 |
| 2024-02-15 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 6 |
| 2024-02-14 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 6 |
| 2024-02-13 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 320 |
| 2024-02-12 | $47.87 | $47.87 | $47.87 | $47.87 | $47.87 | 148 |
| 2024-02-09 | $47.19 | $47.19 | $47.19 | $47.19 | $47.19 | 33 |
| 2024-02-08 | $47.19 | $47.19 | $47.19 | $47.19 | $47.19 | 36 |
| 2024-02-07 | $47.19 | $47.19 | $47.19 | $47.19 | $47.19 | 97 |
| 2024-02-06 | $47.19 | $47.19 | $47.19 | $47.19 | $47.19 | 1,023 |
| 2024-02-05 | $46.99 | $46.99 | $46.10 | $46.10 | $46.10 | 3,207 |
| 2024-02-02 | $47.94 | $47.94 | $44.92 | $44.92 | $44.92 | 423 |
| 2024-02-01 | $47.23 | $47.23 | $47.23 | $47.23 | $47.23 | 45 |
| 2024-01-31 | $47.23 | $47.23 | $47.23 | $47.23 | $47.23 | 0 |
| 2024-01-30 | $47.23 | $47.23 | $47.23 | $47.23 | $47.23 | 204 |
| 2024-01-29 | $48.25 | $48.25 | $47.99 | $47.99 | $47.99 | 377 |
| 2024-01-26 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 64 |
| 2024-01-25 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 103 |
| 2024-01-24 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 0 |
| 2024-01-23 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 0 |
| 2024-01-22 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 15 |
| 2024-01-19 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 3 |
| 2024-01-18 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 5 |
| 2024-01-17 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 20 |
| 2024-01-16 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 7 |
| 2024-01-12 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 150 |
| 2024-01-11 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 252 |
| 2024-01-10 | $46.47 | $47.88 | $46.47 | $47.88 | $47.88 | 374 |
| 2024-01-09 | $44.79 | $44.79 | $44.79 | $44.79 | $44.79 | 102 |
| 2024-01-08 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 10 |
| 2024-01-05 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 3 |
| 2024-01-04 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 1 |
| 2024-01-03 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 155 |
| 2024-01-02 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 201 |
| 2023-12-29 | $50.30 | $50.30 | $50.30 | $50.30 | $50.30 | 2 |
| 2023-12-28 | $50.30 | $50.30 | $50.30 | $50.30 | $50.30 | 7 |
| 2023-12-27 | $50.30 | $50.30 | $50.30 | $50.30 | $50.30 | 0 |
| 2023-12-26 | $50.30 | $50.30 | $50.30 | $50.30 | $50.30 | 1 |
| 2023-12-22 | $50.30 | $50.30 | $50.30 | $50.30 | $50.30 | 225 |
| 2023-12-21 | $47.82 | $47.82 | $47.82 | $47.82 | $47.82 | 1 |
| 2023-12-20 | $47.82 | $47.82 | $47.82 | $47.82 | $47.82 | 2 |
| 2023-12-19 | $47.82 | $47.82 | $47.82 | $47.82 | $47.82 | 1 |
| 2023-12-18 | $47.82 | $47.82 | $47.82 | $47.82 | $47.82 | 146 |
| 2023-12-15 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 0 |
| 2023-12-14 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 34 |
| 2023-12-13 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 18 |
| 2023-12-12 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 158 |
| 2023-12-11 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 14 |
| 2023-12-08 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 87 |
| 2023-12-07 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 2 |
| 2023-12-06 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 10 |
| 2023-12-05 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 3 |
| 2023-12-04 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 141 |
| 2023-12-01 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 25 |
| 2023-11-30 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 28 |
| 2023-11-29 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 51 |
| 2023-11-28 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 0 |
| 2023-11-27 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 47 |
| 2023-11-24 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 0 |
| 2023-11-22 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 141 |
| 2023-11-21 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 14 |
| 2023-11-20 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 0 |
| 2023-11-17 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 0 |
| 2023-11-16 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 29 |
| 2023-11-15 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 50 |
| 2023-11-14 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 113 |
| 2023-11-13 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 6,052 |
| 2023-11-10 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 23 |
| 2023-11-09 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 32 |
| 2023-11-08 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 0 |
| 2023-11-07 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 70 |
| 2023-11-06 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 46 |
| 2023-11-03 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 62 |
| 2023-11-02 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 138 |
| 2023-11-01 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 57 |
| 2023-10-31 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 112 |
| 2023-10-30 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 99 |
| 2023-10-27 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 37 |
| 2023-10-26 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 35 |
| 2023-10-25 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 25 |
| 2023-10-24 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 260 |
| 2023-10-23 | $37.89 | $37.89 | $37.89 | $37.89 | $37.89 | 37 |
| 2023-10-20 | $37.89 | $37.89 | $37.89 | $37.89 | $37.89 | 177 |
| 2023-10-19 | $37.89 | $37.89 | $37.89 | $37.89 | $37.89 | 51 |
| 2023-10-18 | $37.89 | $37.89 | $37.89 | $37.89 | $37.89 | 17 |
| 2023-10-17 | $36.92 | $37.89 | $36.92 | $37.89 | $37.89 | 336 |
| 2023-10-16 | $37.43 | $37.51 | $36.72 | $37.51 | $37.51 | 1,136 |
| 2023-10-13 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 401 |
| 2023-10-12 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 1,132 |
| 2023-10-11 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 537 |
| 2023-10-10 | $35.65 | $35.76 | $35.65 | $35.76 | $35.76 | 2,869 |
| 2023-10-09 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 842 |
| 2023-10-06 | $34.69 | $34.69 | $34.69 | $34.69 | $34.69 | 252 |
| 2023-10-05 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 276 |
| 2023-10-04 | $34.48 | $34.48 | $34.48 | $34.48 | $34.48 | 155 |
| 2023-10-03 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 47 |
| 2023-10-02 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 606 |
| 2023-09-29 | $35.79 | $35.79 | $35.61 | $35.61 | $35.61 | 296 |
| 2023-09-28 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 288 |
| 2023-09-27 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 105 |
| 2023-09-26 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 243 |
| 2023-09-25 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 48 |
| 2023-09-22 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 415 |
| 2023-09-21 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 11 |
| 2023-09-20 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 11 |
| 2023-09-19 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 367 |
| 2023-09-18 | $36.42 | $36.42 | $36.42 | $36.42 | $36.42 | 57 |
| 2023-09-15 | $36.42 | $36.42 | $36.42 | $36.42 | $36.42 | 509 |
| 2023-09-14 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 80 |
| 2023-09-13 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 15 |
| 2023-09-12 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 14 |
| 2023-09-11 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 23 |
| 2023-09-08 | $38.22 | $38.23 | $38.21 | $38.21 | $38.21 | 2,736 |
| 2023-09-07 | $40.11 | $40.11 | $40.11 | $40.11 | $40.11 | 30 |
| 2023-09-06 | $40.11 | $40.11 | $40.11 | $40.11 | $40.11 | 36 |
| 2023-09-05 | $40.11 | $40.11 | $40.11 | $40.11 | $40.11 | 47 |
| 2023-09-01 | $40.11 | $40.11 | $40.11 | $40.11 | $40.11 | 88 |
| 2023-08-31 | $40.11 | $40.11 | $40.11 | $40.11 | $40.11 | 29 |
| 2023-08-30 | $40.11 | $40.11 | $40.11 | $40.11 | $40.11 | 148 |
| 2023-08-29 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 11 |
| 2023-08-28 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 94 |
| 2023-08-25 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 13 |
| 2023-08-24 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 251 |
| 2023-08-23 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 50 |
| 2023-08-22 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 769 |
| 2023-08-21 | $38.88 | $38.88 | $38.88 | $38.88 | $38.88 | 243 |
| 2023-08-18 | $38.24 | $38.24 | $38.24 | $38.24 | $38.24 | 16 |
| 2023-08-17 | $38.24 | $38.24 | $38.24 | $38.24 | $38.24 | 250 |
| 2023-08-16 | $38.95 | $38.95 | $38.95 | $38.95 | $38.95 | 98 |
| 2023-08-15 | $38.95 | $38.95 | $38.95 | $38.95 | $38.95 | 8 |
| 2023-08-14 | $38.95 | $38.95 | $38.95 | $38.95 | $38.95 | 351 |
| 2023-08-11 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 273 |
| 2023-08-10 | $42.18 | $42.18 | $42.18 | $42.18 | $42.18 | 11 |
| 2023-08-09 | $42.18 | $42.18 | $42.18 | $42.18 | $42.18 | 14 |
| 2023-08-08 | $42.18 | $42.18 | $42.18 | $42.18 | $42.18 | 135 |
| 2023-08-07 | $42.18 | $42.18 | $42.18 | $42.18 | $42.18 | 98 |
| 2023-08-04 | $42.18 | $42.18 | $42.18 | $42.18 | $42.18 | 103 |
| 2023-08-03 | $42.18 | $42.18 | $42.18 | $42.18 | $42.18 | 48 |
| 2023-08-02 | $42.18 | $42.18 | $42.18 | $42.18 | $42.18 | 30 |
| 2023-08-01 | $42.18 | $42.18 | $42.18 | $42.18 | $42.18 | 132 |
| 2023-07-31 | $42.39 | $42.39 | $42.39 | $42.39 | $42.39 | 3 |
| 2023-07-28 | $42.39 | $42.39 | $42.39 | $42.39 | $42.39 | 106 |
| 2023-07-27 | $42.39 | $42.39 | $42.39 | $42.39 | $42.39 | 101 |
| 2023-07-26 | $43.32 | $43.32 | $43.32 | $43.32 | $43.32 | 12 |
| 2023-07-25 | $43.32 | $43.32 | $43.32 | $43.32 | $43.32 | 40 |
| 2023-07-24 | $43.32 | $43.32 | $43.32 | $43.32 | $43.32 | 96 |
| 2023-07-21 | $43.32 | $43.32 | $43.32 | $43.32 | $43.32 | 0 |
| 2023-07-20 | $43.32 | $43.32 | $43.32 | $43.32 | $43.32 | 88 |
| 2023-07-19 | $43.32 | $43.32 | $43.32 | $43.32 | $43.32 | 2 |
| 2023-07-18 | $43.15 | $43.32 | $43.15 | $43.32 | $43.32 | 482 |
| 2023-07-17 | $42.91 | $42.91 | $42.91 | $42.91 | $42.91 | 48 |
| 2023-07-14 | $42.91 | $42.91 | $42.91 | $42.91 | $42.91 | 3 |
| 2023-07-13 | $42.91 | $42.91 | $42.91 | $42.91 | $42.91 | 124 |
| 2023-07-12 | $38.43 | $38.43 | $38.43 | $38.43 | $38.43 | 30 |
| 2023-07-11 | $38.43 | $38.43 | $38.43 | $38.43 | $38.43 | 113 |
| 2023-07-10 | $38.43 | $39.25 | $38.43 | $38.43 | $38.43 | 1,382 |
| 2023-07-07 | $38.98 | $38.98 | $38.98 | $38.98 | $38.98 | 35 |
| 2023-07-06 | $38.98 | $38.98 | $38.98 | $38.98 | $38.98 | 347 |
| 2023-07-05 | $40.03 | $40.03 | $40.03 | $40.03 | $40.03 | 12 |
| 2023-07-03 | $40.03 | $40.03 | $40.03 | $40.03 | $40.03 | 221 |
| 2023-06-30 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 60 |
| 2023-06-29 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 98 |
| 2023-06-28 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 15 |
| 2023-06-27 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 36 |
| 2023-06-26 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 213 |
| 2023-06-23 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 482 |
| 2023-06-22 | $36.88 | $39.00 | $36.88 | $39.00 | $39.00 | 470 |
| 2023-06-21 | $39.70 | $39.70 | $39.70 | $39.70 | $39.70 | 262 |
| 2023-06-20 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 94 |
| 2023-06-16 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 73 |
| 2023-06-15 | $41.30 | $41.75 | $41.30 | $41.75 | $41.75 | 422 |
| 2023-06-14 | $42.07 | $42.07 | $42.07 | $42.07 | $42.07 | 147 |
| 2023-06-13 | $43.38 | $43.38 | $43.22 | $43.22 | $43.22 | 821 |
| 2023-06-12 | $41.19 | $41.53 | $41.00 | $41.00 | $41.00 | 1,100 |
| 2023-06-09 | $42.96 | $42.96 | $42.96 | $42.96 | $42.96 | 325 |
| 2023-06-08 | $40.49 | $41.01 | $40.49 | $41.01 | $41.01 | 1,192 |
| 2023-06-07 | $40.69 | $40.69 | $40.69 | $40.69 | $40.69 | 1,915 |
| 2023-06-06 | $41.21 | $41.21 | $41.21 | $41.21 | $41.21 | 188 |
| 2023-06-05 | $40.58 | $41.57 | $39.74 | $41.21 | $41.21 | 3,813 |
| 2023-06-02 | $40.99 | $41.52 | $39.76 | $41.30 | $41.30 | 58,740 |
| 2023-06-01 | $39.00 | $40.68 | $39.00 | $40.68 | $40.68 | 111,361 |
| 2023-05-31 | $39.60 | $39.60 | $39.59 | $39.59 | $39.59 | 1,921 |
| 2023-05-30 | $40.29 | $40.35 | $40.29 | $40.35 | $40.35 | 347 |
| 2023-05-26 | $40.50 | $40.50 | $39.59 | $40.47 | $40.47 | 502 |
| 2023-05-25 | $38.97 | $39.68 | $38.97 | $39.68 | $39.68 | 1,837 |
| 2023-05-24 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 1,725 |
| 2023-05-23 | $37.01 | $37.01 | $36.40 | $36.40 | $36.40 | 563 |
| 2023-05-22 | $35.45 | $37.58 | $35.45 | $37.58 | $37.58 | 483 |
| 2023-05-19 | $37.18 | $37.18 | $37.18 | $37.18 | $37.18 | 694 |
| 2023-05-18 | $32.82 | $35.64 | $32.82 | $35.64 | $34.98 | 939 |
| 2023-05-17 | $36.16 | $36.16 | $34.93 | $36.16 | $35.49 | 3,421 |
| 2023-05-16 | $34.66 | $35.67 | $34.66 | $35.67 | $35.01 | 936 |
| 2023-05-15 | $34.56 | $34.56 | $34.56 | $34.56 | $33.92 | 476 |
| 2023-05-12 | $35.68 | $35.68 | $35.68 | $35.68 | $35.02 | 395 |
| 2023-05-11 | $35.50 | $35.50 | $35.50 | $35.50 | $34.85 | 819 |
| 2023-05-10 | $35.94 | $35.94 | $35.71 | $35.79 | $35.13 | 1,256 |
| 2023-05-09 | $35.42 | $35.42 | $35.42 | $35.42 | $34.77 | 143 |
| 2023-05-08 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 448 |
| 2023-05-05 | $36.41 | $36.41 | $36.41 | $36.41 | $36.41 | 216 |
| 2023-05-04 | $35.46 | $35.46 | $35.46 | $35.46 | $35.46 | 545 |
| 2023-05-03 | $35.51 | $35.52 | $35.46 | $35.52 | $35.52 | 789 |
| 2023-05-02 | $35.10 | $35.10 | $34.79 | $34.79 | $34.79 | 1,805 |
| 2023-05-01 | $33.20 | $34.91 | $33.20 | $34.91 | $34.91 | 3,423 |
| 2023-04-28 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 588 |
| 2023-04-27 | $33.79 | $34.31 | $33.79 | $34.31 | $34.31 | 1,091 |
| 2023-04-26 | $33.34 | $33.34 | $32.71 | $32.71 | $32.71 | 921 |
| 2023-04-25 | $35.36 | $35.36 | $32.82 | $32.82 | $32.82 | 1,139 |
| 2023-04-24 | $34.22 | $34.23 | $34.22 | $34.23 | $34.23 | 667 |
| 2023-04-21 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 599 |
| 2023-04-20 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 172 |
| 2023-04-19 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 506 |
| 2023-04-18 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 196 |
| 2023-04-17 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 656 |
| 2023-04-14 | $34.41 | $34.41 | $34.41 | $34.41 | $34.41 | 341 |
| 2023-04-13 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 319 |
| 2023-04-12 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 617 |
| 2023-04-11 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 620 |
| 2023-04-10 | $33.55 | $33.55 | $33.54 | $33.54 | $33.54 | 594 |
| 2023-04-06 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 322 |
| 2023-04-05 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 2,686 |
| 2023-04-04 | $35.96 | $35.96 | $34.37 | $35.68 | $35.68 | 2,053 |
| 2023-04-03 | $35.40 | $36.30 | $34.77 | $36.30 | $36.30 | 4,172 |
| 2023-03-31 | $36.14 | $36.35 | $36.14 | $36.35 | $36.35 | 1,681 |
| 2023-03-30 | $35.18 | $35.18 | $35.10 | $35.10 | $35.10 | 1,011 |
| 2023-03-29 | $34.29 | $34.30 | $34.09 | $34.30 | $34.30 | 1,545 |
| 2023-03-28 | $33.90 | $34.39 | $33.90 | $34.39 | $34.39 | 8,020 |
| 2023-03-27 | $34.07 | $34.31 | $33.81 | $34.31 | $34.31 | 1,453 |
| 2023-03-24 | $33.83 | $34.12 | $33.83 | $34.12 | $34.12 | 1,059 |
| 2023-03-23 | $33.87 | $34.54 | $33.87 | $34.54 | $34.54 | 641 |
| 2023-03-22 | $33.28 | $33.73 | $33.28 | $33.73 | $33.73 | 1,749 |
| 2023-03-21 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 924 |
| 2023-03-20 | $32.48 | $32.48 | $31.90 | $31.90 | $31.90 | 1,321 |
| 2023-03-17 | $31.90 | $31.90 | $31.31 | $31.74 | $31.74 | 802 |
| 2023-03-16 | $29.82 | $31.50 | $29.82 | $31.50 | $31.50 | 1,498 |
| 2023-03-15 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 307 |
| 2023-03-14 | $30.72 | $30.99 | $30.63 | $30.99 | $30.99 | 1,428 |
| 2023-03-13 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 394 |
| 2023-03-10 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 412 |
| 2023-03-09 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 223 |
| 2023-03-08 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 289 |
| 2023-03-07 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 453 |
| 2023-03-06 | $31.20 | $31.20 | $30.97 | $30.97 | $30.97 | 779 |
| 2023-03-03 | $31.27 | $31.27 | $30.26 | $31.14 | $31.14 | 728 |
| 2023-03-02 | $29.44 | $30.34 | $28.54 | $28.54 | $28.54 | 1,462 |
| 2023-03-01 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 250 |
| 2023-02-28 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 415 |
| 2023-02-27 | $30.01 | $30.30 | $30.01 | $30.30 | $30.30 | 553 |
| 2023-02-24 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 766 |
| 2023-02-23 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 196 |
| 2023-02-22 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 129 |
| 2023-02-21 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 164 |
| 2023-02-17 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 180 |
| 2023-02-16 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 466 |
| 2023-02-15 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 146 |
| 2023-02-14 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 106 |
| 2023-02-13 | $32.15 | $32.18 | $31.53 | $31.53 | $31.53 | 899 |
| 2023-02-10 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 158 |
| 2023-02-09 | $33.18 | $33.18 | $32.00 | $32.00 | $32.00 | 516 |
| 2023-02-08 | $32.47 | $32.47 | $31.65 | $31.65 | $31.65 | 1,039 |
| 2023-02-07 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 68 |
| 2023-02-06 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 147 |
| 2023-02-03 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 181 |
| 2023-02-02 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 299 |
| 2023-02-01 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 428 |
| 2023-01-31 | $30.49 | $30.49 | $30.21 | $30.21 | $30.21 | 1,456 |
| 2023-01-30 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 1,558 |
| 2023-01-27 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 546 |
| 2023-01-26 | $31.18 | $31.18 | $30.30 | $30.30 | $30.30 | 2,376 |
| 2023-01-25 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 454 |
| 2023-01-24 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 521 |
| 2023-01-23 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 1,579 |
| 2023-01-20 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 205 |
| 2023-01-19 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 244 |
| 2023-01-18 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 452 |
| 2023-01-17 | $31.31 | $31.31 | $31.29 | $31.29 | $31.29 | 535 |
| 2023-01-13 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 376 |
| 2023-01-12 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 540 |
| 2023-01-11 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 177 |
| 2023-01-10 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 200 |
| 2023-01-09 | $30.87 | $31.51 | $30.87 | $31.51 | $31.51 | 283 |
| 2023-01-06 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 279 |
| 2023-01-05 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 204 |
| 2023-01-04 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 343 |
| 2023-01-03 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 444 |
| 2022-12-30 | $27.56 | $27.56 | $26.59 | $27.54 | $27.54 | 899 |
| 2022-12-29 | $27.84 | $27.84 | $27.32 | $27.32 | $27.32 | 1,753 |
| 2022-12-28 | $27.21 | $27.40 | $27.21 | $27.40 | $27.40 | 1,660 |
| 2022-12-27 | $26.83 | $27.26 | $26.83 | $27.26 | $27.26 | 965 |
| 2022-12-23 | $26.29 | $26.96 | $25.57 | $26.96 | $26.96 | 1,774 |
| 2022-12-22 | $26.45 | $26.86 | $26.45 | $26.86 | $26.86 | 1,327 |
| 2022-12-21 | $27.74 | $28.04 | $27.74 | $28.04 | $28.04 | 692 |
| 2022-12-20 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 801 |
| 2022-12-19 | $28.23 | $29.29 | $27.76 | $28.27 | $28.27 | 2,432 |
| 2022-12-16 | $28.81 | $29.53 | $28.81 | $29.53 | $29.53 | 1,741 |
| 2022-12-15 | $30.72 | $30.72 | $29.45 | $30.65 | $30.65 | 2,494 |
| 2022-12-14 | $31.40 | $31.40 | $30.77 | $30.77 | $30.77 | 2,192 |
| 2022-12-13 | $31.34 | $31.80 | $31.34 | $31.80 | $31.80 | 1,433 |
| 2022-12-12 | $29.54 | $29.54 | $29.44 | $29.50 | $29.50 | 4,080 |
| 2022-12-09 | $29.86 | $30.58 | $29.86 | $30.58 | $30.58 | 549 |
| 2022-12-08 | $28.75 | $28.75 | $28.54 | $28.54 | $28.54 | 4,900 |
| 2022-12-07 | $28.19 | $28.31 | $28.19 | $28.31 | $28.31 | 952 |
| 2022-12-06 | $28.26 | $28.26 | $28.07 | $28.07 | $28.07 | 1,142 |
| 2022-12-05 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 210 |
| 2022-12-02 | $28.53 | $28.64 | $27.92 | $27.92 | $27.92 | 2,311 |
| 2022-12-01 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 546 |
| 2022-11-30 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 429 |
| 2022-11-29 | $27.42 | $27.42 | $26.55 | $26.55 | $26.55 | 1,918 |
| 2022-11-28 | $27.71 | $28.95 | $27.71 | $27.71 | $27.71 | 1,421 |
| 2022-11-25 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 385 |
| 2022-11-23 | $27.65 | $27.94 | $27.65 | $27.94 | $27.94 | 436 |
| 2022-11-22 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 653 |
| 2022-11-21 | $26.92 | $27.10 | $26.92 | $27.10 | $27.10 | 1,601 |
| 2022-11-18 | $28.00 | $28.00 | $27.35 | $27.74 | $27.74 | 2,111 |
| 2022-11-17 | $27.02 | $27.02 | $26.45 | $26.46 | $26.46 | 1,022 |
| 2022-11-16 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 554 |
| 2022-11-15 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 321 |
| 2022-11-14 | $29.85 | $30.32 | $29.39 | $29.39 | $29.39 | 1,161 |
| 2022-11-11 | $30.13 | $31.08 | $30.13 | $31.08 | $31.08 | 752 |
| 2022-11-10 | $27.75 | $27.75 | $27.17 | $27.17 | $27.17 | 3,265 |
| 2022-11-09 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 269 |
| 2022-11-08 | $24.67 | $25.02 | $24.67 | $24.67 | $24.67 | 757 |
| 2022-11-07 | $23.29 | $23.35 | $23.29 | $23.35 | $23.35 | 3,503 |
| 2022-11-04 | $22.59 | $22.68 | $22.59 | $22.68 | $22.68 | 754 |
| 2022-11-03 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 793 |
| 2022-11-02 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 345 |
| 2022-11-01 | $24.08 | $24.08 | $23.37 | $23.37 | $23.37 | 576 |
| 2022-10-31 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 736 |
| 2022-10-28 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 371 |
| 2022-10-27 | $23.24 | $23.58 | $22.69 | $23.58 | $23.58 | 1,747 |
| 2022-10-26 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 190 |
| 2022-10-25 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 379 |
| 2022-10-24 | $22.61 | $22.61 | $22.00 | $22.34 | $22.34 | 2,743 |
| 2022-10-21 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 414 |
| 2022-10-20 | $21.23 | $21.34 | $20.62 | $21.34 | $21.34 | 3,597 |
| 2022-10-19 | $21.96 | $21.96 | $20.90 | $20.90 | $20.90 | 500 |
| 2022-10-18 | $21.96 | $21.96 | $21.65 | $21.65 | $21.65 | 1,213 |
| 2022-10-17 | $21.08 | $21.17 | $20.83 | $20.91 | $20.91 | 1,743 |
| 2022-10-14 | $21.07 | $21.07 | $19.40 | $19.40 | $19.40 | 849 |
| 2022-10-13 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 1,288 |
| 2022-10-12 | $20.48 | $20.95 | $20.48 | $20.48 | $20.48 | 2,258 |
| 2022-10-11 | $20.19 | $20.93 | $20.19 | $20.93 | $20.93 | 1,190 |
| 2022-10-10 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 984 |
| 2022-10-07 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 239 |
| 2022-10-06 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 414 |
| 2022-10-05 | $23.20 | $23.20 | $22.74 | $22.74 | $22.74 | 1,994 |
| 2022-10-04 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 478 |
| 2022-10-03 | $20.97 | $21.20 | $20.97 | $21.20 | $21.20 | 2,678 |
| 2022-09-30 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 573 |
| 2022-09-29 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 1,350 |
| 2022-09-28 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 851 |
| 2022-09-27 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 1,369 |
| 2022-09-26 | $21.71 | $21.71 | $21.29 | $21.29 | $21.29 | 3,121 |
| 2022-09-23 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 1,095 |
| 2022-09-22 | $20.38 | $22.65 | $20.38 | $21.52 | $21.52 | 1,179 |
| 2022-09-21 | $23.37 | $23.37 | $23.00 | $23.31 | $23.31 | 1,348 |
| 2022-09-20 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 462 |
| 2022-09-19 | $22.13 | $22.44 | $21.84 | $22.44 | $22.44 | 3,384 |
| 2022-09-16 | $22.65 | $22.65 | $21.79 | $21.79 | $21.79 | 1,010 |
| 2022-09-15 | $23.60 | $23.60 | $22.44 | $22.44 | $22.44 | 3,089 |
| 2022-09-14 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 720 |
| 2022-09-13 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 790 |
| 2022-09-12 | $25.34 | $25.71 | $25.34 | $25.71 | $25.71 | 552 |
| 2022-09-09 | $25.26 | $25.26 | $24.34 | $24.34 | $24.34 | 3,583 |
| 2022-09-08 | $23.31 | $23.89 | $23.31 | $23.89 | $23.89 | 1,099 |
| 2022-09-07 | $22.85 | $23.34 | $22.85 | $23.34 | $23.34 | 791 |
| 2022-09-06 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 468 |
| 2022-09-02 | $23.55 | $24.09 | $23.55 | $24.09 | $24.09 | 440 |
| 2022-09-01 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 358 |
| 2022-08-31 | $23.88 | $24.63 | $23.50 | $23.50 | $23.50 | 3,402 |
| 2022-08-30 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 494 |
| 2022-08-29 | $25.00 | $25.80 | $25.00 | $25.48 | $25.48 | 2,099 |
| 2022-08-26 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 645 |
| 2022-08-25 | $25.61 | $26.16 | $25.61 | $26.16 | $26.16 | 610 |
| 2022-08-24 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 198 |
| 2022-08-23 | $26.46 | $26.46 | $25.93 | $25.93 | $25.93 | 805 |
| 2022-08-22 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 198 |
| 2022-08-19 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 483 |
| 2022-08-18 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 253 |
| 2022-08-17 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 279 |
| 2022-08-16 | $27.82 | $27.82 | $27.01 | $27.01 | $27.01 | 847 |
| 2022-08-15 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 848 |
| 2022-08-12 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 316 |
| 2022-08-11 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 974 |
| 2022-08-10 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 256 |
| 2022-08-09 | $28.36 | $29.17 | $28.36 | $29.17 | $29.17 | 1,113 |
| 2022-08-08 | $28.96 | $29.79 | $28.96 | $29.79 | $29.79 | 595 |
| 2022-08-05 | $29.57 | $30.63 | $29.57 | $29.57 | $29.57 | 615 |
| 2022-08-04 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 1,182 |
| 2022-08-03 | $29.30 | $29.30 | $27.84 | $29.30 | $29.30 | 4,792 |
| 2022-08-02 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 549 |
| 2022-08-01 | $29.15 | $30.83 | $29.15 | $30.83 | $30.83 | 2,910 |
| 2022-07-29 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 444 |
| 2022-07-28 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 200 |
| 2022-07-27 | $25.84 | $28.05 | $25.84 | $28.05 | $28.05 | 1,100 |
| 2022-07-26 | $25.85 | $28.48 | $25.85 | $26.32 | $26.32 | 88,666 |
| 2022-07-25 | $28.20 | $28.20 | $27.37 | $27.37 | $27.37 | 683 |
| 2022-07-22 | $26.71 | $28.19 | $26.71 | $27.45 | $27.45 | 1,026 |
| 2022-07-21 | $26.96 | $27.79 | $26.96 | $27.79 | $27.79 | 826 |
| 2022-07-20 | $26.40 | $26.40 | $25.99 | $25.99 | $25.99 | 680 |
| 2022-07-19 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 525 |
| 2022-07-18 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 1,383 |
| 2022-07-15 | $24.07 | $25.85 | $23.60 | $25.85 | $25.85 | 1,821 |
| 2022-07-14 | $23.72 | $26.35 | $23.72 | $23.83 | $23.83 | 1,276 |
| 2022-07-13 | $25.14 | $25.14 | $23.77 | $23.77 | $23.77 | 751 |
| 2022-07-12 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 789 |
| 2022-07-11 | $23.20 | $23.22 | $22.88 | $22.88 | $22.88 | 2,444 |
| 2022-07-08 | $24.07 | $24.61 | $22.99 | $24.61 | $24.61 | 819 |
| 2022-07-07 | $23.06 | $23.78 | $22.69 | $23.05 | $23.05 | 1,194 |
| 2022-07-06 | $23.41 | $23.41 | $22.47 | $22.62 | $22.62 | 1,188 |
| 2022-07-05 | $22.64 | $23.69 | $21.75 | $23.69 | $23.69 | 2,250 |
| 2022-07-01 | $22.90 | $22.93 | $22.90 | $22.93 | $22.93 | 819 |
| 2022-06-30 | $24.22 | $24.78 | $23.56 | $23.56 | $23.56 | 4,159 |
| 2022-06-29 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 853 |
| 2022-06-28 | $25.69 | $25.69 | $25.01 | $25.01 | $25.01 | 621 |
| 2022-06-27 | $25.44 | $25.86 | $25.44 | $25.86 | $25.86 | 750 |
| 2022-06-24 | $25.57 | $25.89 | $24.63 | $25.84 | $25.84 | 1,489 |
| 2022-06-23 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 353 |
| 2022-06-22 | $23.36 | $24.26 | $23.36 | $24.26 | $24.26 | 817 |
| 2022-06-21 | $24.61 | $24.61 | $24.27 | $24.29 | $24.29 | 1,891 |
| 2022-06-17 | $23.89 | $25.80 | $23.89 | $24.33 | $24.33 | 1,285 |
| 2022-06-16 | $24.48 | $24.48 | $23.78 | $24.42 | $24.42 | 1,842 |
| 2022-06-15 | $25.00 | $26.70 | $23.07 | $24.92 | $24.92 | 1,908 |
| 2022-06-14 | $25.19 | $25.65 | $25.02 | $25.02 | $25.02 | 1,852 |
| 2022-06-13 | $25.87 | $25.87 | $25.00 | $25.00 | $25.00 | 753 |
| 2022-06-10 | $27.17 | $27.17 | $26.23 | $26.23 | $26.23 | 745 |
| 2022-06-09 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 463 |
| 2022-06-08 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 493 |
| 2022-06-07 | $28.78 | $29.21 | $28.78 | $29.21 | $29.21 | 1,034 |
| 2022-06-06 | $29.14 | $29.14 | $28.29 | $28.29 | $28.29 | 1,292 |
| 2022-06-03 | $29.01 | $29.01 | $28.29 | $28.71 | $28.71 | 1,550 |
| 2022-06-02 | $30.47 | $30.72 | $28.53 | $28.53 | $28.53 | 2,454 |
| 2022-06-01 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 368 |
| 2022-05-31 | $29.40 | $30.29 | $29.40 | $30.29 | $30.29 | 1,300 |
| 2022-05-27 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 424 |
| 2022-05-26 | $27.74 | $27.74 | $27.58 | $27.58 | $27.58 | 873 |
| 2022-05-25 | $26.96 | $27.37 | $26.96 | $27.24 | $27.24 | 917 |
| 2022-05-24 | $29.32 | $29.32 | $26.92 | $28.42 | $28.42 | 1,092 |
| 2022-05-23 | $29.14 | $29.14 | $28.27 | $28.77 | $28.77 | 1,220 |
| 2022-05-20 | $26.07 | $27.72 | $26.07 | $26.89 | $26.89 | 1,122 |
| 2022-05-19 | $27.35 | $28.00 | $26.66 | $28.00 | $28.00 | 1,186 |
| 2022-05-18 | $28.84 | $28.84 | $27.55 | $27.55 | $27.03 | 946 |
| 2022-05-17 | $29.23 | $29.23 | $29.23 | $29.23 | $28.67 | 696 |
| 2022-05-16 | $27.45 | $28.70 | $27.45 | $27.98 | $27.44 | 938 |
| 2022-05-13 | $29.34 | $29.34 | $27.15 | $28.60 | $28.06 | 522 |
| 2022-05-12 | $27.35 | $27.95 | $27.35 | $27.95 | $27.42 | 758 |
| 2022-05-11 | $26.85 | $27.92 | $26.74 | $27.00 | $26.49 | 2,887 |
| 2022-05-10 | $27.59 | $28.41 | $27.54 | $27.54 | $27.02 | 1,407 |
| 2022-05-09 | $26.76 | $26.76 | $26.18 | $26.26 | $25.76 | 1,489 |
| 2022-05-06 | $29.00 | $29.05 | $28.47 | $28.64 | $28.10 | 979 |
| 2022-05-05 | $29.70 | $30.00 | $29.70 | $30.00 | $29.43 | 469 |
| 2022-05-04 | $31.23 | $31.23 | $31.23 | $31.23 | $30.64 | 413 |
| 2022-05-03 | $29.86 | $30.76 | $29.86 | $30.76 | $30.17 | 8,117 |
| 2022-05-02 | $30.26 | $30.57 | $30.24 | $30.57 | $29.99 | 2,053 |
| 2022-04-29 | $30.99 | $30.99 | $30.99 | $30.99 | $30.40 | 442 |
| 2022-04-28 | $32.67 | $34.55 | $30.99 | $30.99 | $30.40 | 7,198 |
| 2022-04-27 | $31.43 | $32.03 | $31.43 | $32.03 | $31.42 | 984 |
| 2022-04-26 | $33.59 | $33.59 | $31.82 | $33.10 | $32.47 | 3,013 |
| 2022-04-25 | $34.35 | $34.35 | $33.10 | $33.10 | $32.47 | 3,013 |
| 2022-04-22 | $34.00 | $34.00 | $33.63 | $33.63 | $32.99 | 723 |
| 2022-04-21 | $34.27 | $34.27 | $34.27 | $34.27 | $33.62 | 400 |
| 2022-04-20 | $34.83 | $34.83 | $34.27 | $34.27 | $33.62 | 1,024 |
| 2022-04-19 | $33.49 | $33.51 | $32.33 | $32.93 | $32.31 | 2,663 |
| 2022-04-18 | $33.37 | $33.37 | $33.37 | $33.37 | $32.74 | 437 |
| 2022-04-14 | $33.19 | $35.86 | $33.19 | $35.86 | $35.18 | 747 |
| 2022-04-13 | $35.00 | $36.35 | $34.21 | $36.35 | $35.66 | 822 |
| 2022-04-12 | $34.01 | $34.64 | $34.01 | $34.01 | $33.36 | 670 |
| 2022-04-11 | $34.71 | $35.42 | $33.69 | $33.69 | $33.05 | 1,095 |
| 2022-04-08 | $34.65 | $34.65 | $34.65 | $34.65 | $33.99 | 620 |
| 2022-04-07 | $35.47 | $37.00 | $35.34 | $37.00 | $36.30 | 1,229 |
| 2022-04-06 | $38.12 | $38.12 | $38.12 | $38.12 | $37.40 | 272 |
| 2022-04-05 | $38.12 | $38.12 | $38.12 | $38.12 | $37.40 | 401 |
| 2022-04-04 | $38.93 | $38.93 | $38.93 | $38.93 | $38.19 | 368 |
| 2022-04-01 | $39.00 | $39.00 | $39.00 | $39.00 | $38.26 | 447 |
| 2022-03-31 | $38.59 | $38.59 | $37.86 | $37.86 | $37.14 | 681 |
| 2022-03-30 | $38.97 | $38.97 | $38.97 | $38.97 | $38.23 | 396 |
| 2022-03-29 | $41.25 | $41.75 | $38.78 | $41.75 | $40.96 | 95,250 |
| 2022-03-28 | $37.41 | $37.41 | $37.41 | $37.41 | $36.69 | 309 |
| 2022-03-25 | $35.98 | $37.41 | $35.98 | $37.41 | $36.69 | 876 |
| 2022-03-24 | $38.58 | $38.58 | $38.58 | $38.58 | $37.84 | 366 |
| 2022-03-23 | $38.69 | $38.69 | $38.69 | $38.69 | $37.96 | 186 |
| 2022-03-22 | $38.28 | $38.28 | $38.28 | $38.28 | $37.55 | 436 |
| 2022-03-21 | $39.75 | $39.75 | $39.75 | $39.75 | $39.00 | 748 |
| 2022-03-18 | $39.75 | $39.75 | $39.75 | $39.75 | $39.00 | 748 |
| 2022-03-17 | $33.94 | $33.94 | $33.94 | $33.94 | $33.30 | 147 |
| 2022-03-16 | $33.94 | $33.94 | $33.94 | $33.94 | $33.30 | 421 |
| 2022-03-15 | $34.07 | $34.07 | $33.94 | $33.94 | $33.30 | 1,768 |
| 2022-03-14 | $34.27 | $34.27 | $32.58 | $32.58 | $31.96 | 582 |
| 2022-03-11 | $32.91 | $32.91 | $32.91 | $32.91 | $32.29 | 767 |
| 2022-03-10 | $35.60 | $35.60 | $35.60 | $35.60 | $34.92 | 876 |
| 2022-03-09 | $33.17 | $33.17 | $33.17 | $33.17 | $32.54 | 660 |
| 2022-03-08 | $32.53 | $32.53 | $32.53 | $32.53 | $31.91 | 519 |
| 2022-03-07 | $32.34 | $32.34 | $32.34 | $32.34 | $31.73 | 278 |
| 2022-03-04 | $32.34 | $32.34 | $32.34 | $32.34 | $31.73 | 320 |
| 2022-03-03 | $35.38 | $35.38 | $35.38 | $35.38 | $34.71 | 328 |
| 2022-03-02 | $36.69 | $37.05 | $36.69 | $37.05 | $36.35 | 782 |
| 2022-03-01 | $38.28 | $38.28 | $38.28 | $38.28 | $37.55 | 593 |
| 2022-02-28 | $38.31 | $38.31 | $38.31 | $38.31 | $37.58 | 664 |
| 2022-02-25 | $37.53 | $38.00 | $37.53 | $37.53 | $36.82 | 521 |
| 2022-02-24 | $34.90 | $35.81 | $33.85 | $33.85 | $33.21 | 2,229 |
| 2022-02-23 | $36.00 | $36.00 | $35.51 | $35.51 | $34.84 | 826 |
| 2022-02-22 | $37.73 | $37.73 | $37.73 | $37.73 | $37.01 | 573 |
| 2022-02-18 | $37.59 | $37.59 | $37.59 | $37.59 | $36.87 | 381 |
| 2022-02-17 | $38.23 | $38.23 | $38.23 | $38.23 | $37.50 | 348 |
| 2022-02-16 | $36.76 | $36.76 | $36.76 | $36.76 | $36.06 | 331 |
| 2022-02-15 | $36.76 | $36.76 | $36.76 | $36.76 | $36.06 | 2,374 |
| 2022-02-14 | $36.00 | $37.20 | $36.00 | $37.20 | $36.49 | 542 |
| 2022-02-11 | $39.23 | $39.23 | $39.23 | $39.23 | $38.49 | 443 |
| 2022-02-10 | $38.78 | $39.23 | $38.78 | $39.23 | $38.49 | 625 |
| 2022-02-09 | $39.72 | $39.72 | $39.72 | $39.72 | $38.97 | 432 |
| 2022-02-08 | $37.69 | $37.69 | $36.02 | $36.02 | $35.34 | 1,068 |
| 2022-02-07 | $38.40 | $38.40 | $38.40 | $38.40 | $37.67 | 580 |
| 2022-02-04 | $39.06 | $39.06 | $39.06 | $39.06 | $38.32 | 618 |
| 2022-02-03 | $40.00 | $41.65 | $40.00 | $41.65 | $40.86 | 823 |
| 2022-02-02 | $42.72 | $42.72 | $42.02 | $42.02 | $41.22 | 704 |
| 2022-02-01 | $41.07 | $41.07 | $40.11 | $40.11 | $39.35 | 466 |
| 2022-01-31 | $40.75 | $40.75 | $40.38 | $40.75 | $39.98 | 1,187 |
| 2022-01-28 | $37.95 | $39.55 | $37.95 | $39.03 | $38.28 | 5,956 |
| 2022-01-27 | $40.62 | $40.62 | $39.48 | $39.48 | $38.73 | 1,211 |
| 2022-01-26 | $40.43 | $41.22 | $40.15 | $40.15 | $39.38 | 1,534 |
| 2022-01-25 | $37.95 | $37.95 | $37.95 | $37.95 | $37.23 | 608 |
| 2022-01-24 | $39.89 | $41.70 | $39.89 | $41.70 | $40.91 | 2,600 |
| 2022-01-21 | $41.47 | $41.47 | $41.47 | $41.47 | $40.68 | 602 |
| 2022-01-20 | $42.60 | $42.60 | $42.60 | $42.60 | $41.79 | 320 |
| 2022-01-19 | $42.09 | $42.47 | $42.09 | $42.47 | $41.66 | 512 |
| 2022-01-18 | $43.27 | $44.72 | $41.46 | $42.91 | $42.09 | 1,324 |
| 2022-01-14 | $44.17 | $44.17 | $42.71 | $42.71 | $41.90 | 396 |
| 2022-01-13 | $46.30 | $48.78 | $46.30 | $48.78 | $47.85 | 594 |
| 2022-01-12 | $43.67 | $43.67 | $43.67 | $43.67 | $42.84 | 197 |
| 2022-01-11 | $43.67 | $43.67 | $43.67 | $43.67 | $42.84 | 403 |
| 2022-01-10 | $44.26 | $44.26 | $43.67 | $43.67 | $42.84 | 683 |
| 2022-01-07 | $46.07 | $46.73 | $46.07 | $46.73 | $45.84 | 506 |
| 2022-01-06 | $48.98 | $48.98 | $48.98 | $48.98 | $48.05 | 262 |
| 2022-01-05 | $50.44 | $50.44 | $48.98 | $48.98 | $48.05 | 356 |
| 2022-01-04 | $51.86 | $51.86 | $51.48 | $51.48 | $50.50 | 835 |
| 2022-01-03 | $51.10 | $52.37 | $51.10 | $52.37 | $51.38 | 913 |
| 2021-12-31 | $51.30 | $51.30 | $51.30 | $51.30 | $50.33 | 437 |
| 2021-12-30 | $50.97 | $50.97 | $50.97 | $50.97 | $50.00 | 194 |
| 2021-12-29 | $52.27 | $52.27 | $52.27 | $52.27 | $51.28 | 200 |
| 2021-12-28 | $52.27 | $52.27 | $52.27 | $52.27 | $51.28 | 412 |
| 2021-12-27 | $50.24 | $50.24 | $50.24 | $50.24 | $49.29 | 462 |
| 2021-12-23 | $49.05 | $49.05 | $49.05 | $49.05 | $48.11 | 1,111 |
| 2021-12-22 | $47.77 | $47.77 | $47.77 | $47.77 | $46.86 | 474 |
| 2021-12-21 | $47.77 | $47.77 | $47.77 | $47.77 | $46.86 | 183 |
| 2021-12-20 | $47.77 | $47.77 | $47.77 | $47.77 | $46.86 | 341 |
| 2021-12-17 | $47.25 | $47.25 | $47.25 | $47.25 | $46.35 | 423 |
| 2021-12-16 | $49.98 | $49.98 | $49.98 | $49.98 | $49.03 | 406 |
| 2021-12-15 | $47.07 | $47.07 | $47.07 | $47.07 | $46.17 | 299 |
| 2021-12-14 | $47.07 | $47.07 | $47.07 | $47.07 | $46.17 | 416 |
| 2021-12-13 | $46.99 | $46.99 | $46.99 | $46.99 | $46.10 | 191 |
| 2021-12-10 | $51.14 | $51.14 | $51.14 | $51.14 | $50.17 | 217 |
| 2021-12-09 | $51.14 | $51.14 | $51.14 | $51.14 | $50.17 | 195 |
| 2021-12-08 | $49.96 | $51.14 | $49.96 | $51.14 | $50.17 | 491 |
| 2021-12-07 | $49.92 | $51.16 | $49.92 | $51.16 | $50.19 | 664 |
| 2021-12-06 | $47.91 | $47.91 | $47.91 | $47.91 | $47.00 | 229 |
| 2021-12-03 | $46.07 | $46.07 | $46.07 | $46.07 | $45.20 | 258 |
| 2021-12-02 | $46.07 | $46.07 | $46.07 | $46.07 | $45.20 | 2,085 |
| 2021-12-01 | $48.50 | $48.91 | $48.50 | $48.91 | $47.98 | 733 |
| 2021-11-30 | $50.11 | $50.11 | $50.11 | $50.11 | $49.16 | 381 |
| 2021-11-29 | $48.32 | $48.32 | $48.32 | $48.32 | $47.40 | 155 |
| 2021-11-26 | $48.32 | $48.32 | $48.32 | $48.32 | $47.40 | 160 |
| 2021-11-24 | $46.79 | $48.32 | $46.79 | $48.32 | $47.40 | 659 |
| 2021-11-23 | $48.76 | $49.48 | $48.57 | $48.57 | $47.64 | 1,260 |
| 2021-11-22 | $51.09 | $51.09 | $51.09 | $51.09 | $50.12 | 247 |
| 2021-11-19 | $51.09 | $51.09 | $51.09 | $51.09 | $50.12 | 473 |
| 2021-11-18 | $51.91 | $51.91 | $51.91 | $51.91 | $50.92 | 786 |
| 2021-11-17 | $50.56 | $50.56 | $50.56 | $50.56 | $49.60 | 272 |
| 2021-11-16 | $50.56 | $50.56 | $50.56 | $50.56 | $49.60 | 247 |
| 2021-11-15 | $52.47 | $52.47 | $50.56 | $50.56 | $49.60 | 561 |
| 2021-11-12 | $51.83 | $51.83 | $51.83 | $51.83 | $50.85 | 238 |
| 2021-11-11 | $51.83 | $51.83 | $51.83 | $51.83 | $50.85 | 323 |
| 2021-11-10 | $51.46 | $51.46 | $51.46 | $51.46 | $50.48 | 426 |
| 2021-11-09 | $51.79 | $51.79 | $51.79 | $51.79 | $50.80 | 483 |
| 2021-11-08 | $51.79 | $51.79 | $51.79 | $51.79 | $50.80 | 683 |
| 2021-11-05 | $51.79 | $51.79 | $51.79 | $51.79 | $50.80 | 431 |
| 2021-11-04 | $50.05 | $52.95 | $50.05 | $52.95 | $51.94 | 590 |
| 2021-11-03 | $49.20 | $49.20 | $49.20 | $49.20 | $48.27 | 1,538 |
| 2021-11-02 | $49.00 | $49.00 | $49.00 | $49.00 | $48.07 | 199 |
| 2021-11-01 | $49.00 | $49.00 | $49.00 | $49.00 | $48.07 | 199 |
| 2021-10-29 | $49.00 | $49.00 | $49.00 | $49.00 | $48.07 | 311 |
| 2021-10-28 | $49.64 | $49.64 | $49.64 | $49.64 | $48.70 | 552 |
| 2021-10-27 | $48.65 | $48.65 | $48.65 | $48.65 | $47.73 | 239 |
| 2021-10-26 | $48.65 | $48.65 | $48.65 | $48.65 | $47.73 | 212 |
| 2021-10-25 | $46.67 | $46.67 | $46.67 | $46.67 | $45.78 | 534 |
| 2021-10-22 | $45.46 | $45.46 | $45.46 | $45.46 | $44.60 | 309 |
| 2021-10-21 | $44.66 | $44.66 | $44.66 | $44.66 | $43.81 | 1,739 |
| 2021-10-20 | $44.66 | $44.66 | $44.66 | $44.66 | $43.81 | 263 |
| 2021-10-19 | $44.21 | $44.21 | $44.21 | $44.21 | $43.37 | 414 |
| 2021-10-18 | $43.83 | $43.97 | $43.83 | $43.97 | $43.14 | 476 |
| 2021-10-15 | $46.65 | $46.65 | $44.26 | $44.26 | $43.42 | 773 |
| 2021-10-14 | $41.48 | $41.48 | $41.48 | $41.48 | $40.69 | 86 |
| 2021-10-13 | $41.48 | $41.48 | $41.48 | $41.48 | $40.69 | 134 |
| 2021-10-12 | $41.48 | $41.48 | $41.48 | $41.48 | $40.69 | 538 |
| 2021-10-11 | $41.54 | $41.54 | $41.54 | $41.54 | $40.75 | 151 |
| 2021-10-08 | $41.54 | $41.54 | $41.54 | $41.54 | $40.75 | 150 |
| 2021-10-07 | $41.54 | $41.54 | $41.54 | $41.54 | $40.75 | 261 |
| 2021-10-06 | $41.54 | $41.54 | $41.54 | $41.54 | $40.75 | 110 |
| 2021-10-05 | $41.54 | $41.54 | $41.54 | $41.54 | $40.75 | 351 |
| 2021-10-04 | $41.54 | $41.54 | $41.54 | $41.54 | $40.75 | 205 |
| 2021-10-01 | $41.54 | $41.54 | $41.54 | $41.54 | $40.75 | 205 |
| 2021-09-30 | $41.54 | $41.54 | $41.54 | $41.54 | $40.75 | 154 |
| 2021-09-29 | $41.54 | $41.54 | $41.54 | $41.54 | $40.75 | 188 |
| 2021-09-28 | $41.54 | $41.54 | $41.54 | $41.54 | $40.75 | 391 |
| 2021-09-27 | $45.93 | $45.93 | $44.27 | $44.27 | $43.43 | 743 |
| 2021-09-24 | $46.35 | $46.35 | $44.33 | $46.27 | $45.39 | 789 |
| 2021-09-23 | $48.70 | $48.70 | $48.70 | $48.70 | $47.77 | 236 |
| 2021-09-22 | $48.70 | $48.70 | $48.70 | $48.70 | $47.77 | 234 |
| 2021-09-21 | $45.50 | $48.70 | $45.50 | $48.70 | $47.77 | 503 |
| 2021-09-20 | $43.85 | $43.85 | $43.85 | $43.85 | $43.02 | 99 |
| 2021-09-17 | $43.85 | $43.85 | $43.85 | $43.85 | $43.02 | 1,764 |
| 2021-09-16 | $43.85 | $43.85 | $43.85 | $43.85 | $43.02 | 170 |
| 2021-09-15 | $43.85 | $43.85 | $43.85 | $43.85 | $43.02 | 166 |
| 2021-09-14 | $43.85 | $43.85 | $43.85 | $43.85 | $43.02 | 266 |
| 2021-09-13 | $43.85 | $43.85 | $43.85 | $43.85 | $43.02 | 150 |
| 2021-09-10 | $43.85 | $43.85 | $43.85 | $43.85 | $43.02 | 2,873 |
| 2021-09-09 | $45.75 | $45.75 | $45.75 | $45.75 | $44.88 | 262 |
| 2021-09-08 | $45.75 | $45.75 | $45.75 | $45.75 | $44.88 | 93 |
| 2021-09-07 | $45.75 | $45.75 | $45.75 | $45.75 | $44.88 | 142 |
| 2021-09-03 | $45.75 | $45.75 | $45.75 | $45.75 | $44.88 | 168 |
| 2021-09-02 | $45.75 | $45.75 | $45.75 | $45.75 | $44.88 | 492 |
| 2021-09-01 | $44.80 | $44.80 | $42.32 | $44.45 | $43.60 | 3,737 |
| 2021-08-31 | $40.75 | $40.75 | $40.75 | $40.75 | $39.98 | 342 |
| 2021-08-30 | $40.75 | $40.75 | $40.75 | $40.75 | $39.98 | 219 |
| 2021-08-27 | $40.75 | $40.75 | $40.75 | $40.75 | $39.98 | 535 |
| 2021-08-26 | $42.35 | $42.35 | $42.35 | $42.35 | $41.54 | 252 |
| 2021-08-25 | $42.35 | $42.35 | $42.35 | $42.35 | $41.54 | 166 |
| 2021-08-24 | $39.95 | $39.95 | $39.95 | $39.95 | $39.19 | 492 |
| 2021-08-23 | $42.29 | $42.29 | $42.29 | $42.29 | $41.48 | 365 |
| 2021-08-20 | $42.29 | $42.29 | $42.29 | $42.29 | $41.48 | 319 |
| 2021-08-19 | $39.75 | $39.75 | $39.75 | $39.75 | $39.00 | 198 |
| 2021-08-18 | $39.75 | $39.75 | $39.75 | $39.75 | $39.00 | 195 |
| 2021-08-17 | $39.75 | $39.75 | $39.75 | $39.75 | $39.00 | 217 |
| 2021-08-16 | $39.75 | $39.75 | $39.75 | $39.75 | $39.00 | 151 |
| 2021-08-13 | $39.75 | $39.75 | $39.75 | $39.75 | $39.00 | 271 |
| 2021-08-12 | $39.00 | $39.75 | $39.00 | $39.75 | $39.00 | 840 |
| 2021-08-11 | $41.41 | $41.41 | $41.41 | $41.41 | $40.63 | 214 |
| 2021-08-10 | $37.41 | $37.41 | $37.41 | $37.41 | $36.70 | 143 |
| 2021-08-09 | $37.41 | $37.41 | $37.41 | $37.41 | $36.70 | 288 |
| 2021-08-06 | $41.77 | $41.77 | $41.77 | $41.77 | $40.97 | 184 |
| 2021-08-05 | $41.77 | $41.77 | $41.77 | $41.77 | $40.97 | 439 |
| 2021-08-04 | $42.05 | $42.05 | $42.05 | $42.05 | $41.25 | 173 |
| 2021-08-03 | $42.05 | $42.05 | $42.05 | $42.05 | $41.25 | 286 |
| 2021-08-02 | $40.30 | $40.30 | $40.30 | $40.30 | $39.53 | 158 |
| 2021-07-30 | $40.30 | $40.30 | $40.30 | $40.30 | $39.53 | 109 |
| 2021-07-29 | $40.30 | $40.30 | $40.30 | $40.30 | $39.53 | 123 |
| 2021-07-28 | $40.30 | $40.30 | $40.30 | $40.30 | $39.53 | 322 |
| 2021-07-27 | $36.79 | $36.79 | $36.79 | $36.79 | $36.09 | 338 |
| 2021-07-26 | $40.96 | $40.96 | $36.95 | $36.95 | $36.25 | 1,488 |
| 2021-07-23 | $39.40 | $39.40 | $39.40 | $39.40 | $38.65 | 1,164 |
| 2021-07-22 | $39.40 | $39.40 | $39.40 | $39.40 | $38.65 | 361 |
| 2021-07-21 | $38.15 | $38.15 | $38.15 | $38.15 | $37.43 | 167 |
| 2021-07-20 | $38.15 | $38.15 | $38.15 | $38.15 | $37.43 | 1,109 |
| 2021-07-19 | $38.15 | $38.15 | $38.15 | $38.15 | $37.43 | 543 |
| 2021-07-16 | $38.30 | $38.30 | $38.30 | $38.30 | $37.57 | 165 |
| 2021-07-15 | $38.30 | $38.30 | $38.30 | $38.30 | $37.57 | 172 |
| 2021-07-14 | $38.30 | $38.30 | $38.30 | $38.30 | $37.57 | 226 |
| 2021-07-13 | $38.30 | $38.30 | $38.30 | $38.30 | $37.57 | 190 |
| 2021-07-12 | $38.30 | $38.30 | $38.30 | $38.30 | $37.57 | 390 |
| 2021-07-09 | $36.70 | $36.70 | $36.70 | $36.70 | $36.00 | 2,735 |
| 2021-07-08 | $36.70 | $36.70 | $36.70 | $36.70 | $36.00 | 250 |
| 2021-07-07 | $36.70 | $36.70 | $36.70 | $36.70 | $36.00 | 186 |
| 2021-07-06 | $34.42 | $34.42 | $34.42 | $34.42 | $33.76 | 646 |
| 2021-07-02 | $34.15 | $34.15 | $34.15 | $34.15 | $33.50 | 122 |
| 2021-07-01 | $34.15 | $34.15 | $34.15 | $34.15 | $33.50 | 157 |
| 2021-06-30 | $34.15 | $34.15 | $34.15 | $34.15 | $33.50 | 182 |
| 2021-06-29 | $34.15 | $34.15 | $34.15 | $34.15 | $33.50 | 76 |
| 2021-06-28 | $34.15 | $34.15 | $34.15 | $34.15 | $33.50 | 549 |
| 2021-06-25 | $33.60 | $33.60 | $33.60 | $33.60 | $32.96 | 84 |
| 2021-06-24 | $34.32 | $34.32 | $33.60 | $33.60 | $32.96 | 706 |
| 2021-06-23 | $35.55 | $35.55 | $33.81 | $33.81 | $33.17 | 710 |
| 2021-06-22 | $31.60 | $31.60 | $31.60 | $31.60 | $31.00 | 114 |
| 2021-06-21 | $34.23 | $34.23 | $31.60 | $31.60 | $31.00 | 598 |
| 2021-06-18 | $34.44 | $34.44 | $34.44 | $34.44 | $33.78 | 254 |
| 2021-06-17 | $34.44 | $34.44 | $34.44 | $34.44 | $33.78 | 248 |
| 2021-06-16 | $34.44 | $34.44 | $34.44 | $34.44 | $33.78 | 304 |
| 2021-06-15 | $34.44 | $34.44 | $34.44 | $34.44 | $33.78 | 333 |
| 2021-06-14 | $34.52 | $34.52 | $34.32 | $34.32 | $33.67 | 1,031 |
| 2021-06-11 | $31.51 | $31.51 | $31.51 | $31.51 | $30.91 | 127 |
| 2021-06-10 | $31.51 | $31.51 | $31.51 | $31.51 | $30.91 | 1,376 |
| 2021-06-09 | $31.56 | $31.56 | $31.56 | $31.56 | $30.96 | 296 |
| 2021-06-08 | $31.47 | $31.47 | $31.47 | $31.47 | $30.87 | 182 |
| 2021-06-07 | $31.47 | $31.47 | $31.47 | $31.47 | $30.87 | 192 |
| 2021-06-04 | $31.47 | $31.47 | $31.47 | $31.47 | $30.87 | 143 |
| 2021-06-03 | $31.47 | $31.47 | $31.47 | $31.47 | $30.87 | 228 |
| 2021-06-02 | $31.47 | $31.47 | $31.47 | $31.47 | $30.87 | 112 |
| 2021-06-01 | $31.47 | $31.47 | $31.47 | $31.47 | $30.87 | 167 |
| 2021-05-28 | $31.47 | $31.47 | $31.47 | $31.47 | $30.87 | 438 |
| 2021-05-27 | $31.30 | $31.30 | $31.30 | $31.30 | $30.70 | 331 |
| 2021-05-26 | $30.92 | $30.95 | $30.92 | $30.95 | $30.36 | 538 |
| 2021-05-25 | $29.95 | $29.95 | $29.95 | $29.95 | $29.38 | 257 |
| 2021-05-24 | $29.95 | $29.95 | $29.95 | $29.95 | $29.38 | 260 |
| 2021-05-21 | $32.35 | $32.35 | $32.35 | $32.35 | $31.74 | 294 |
| 2021-05-20 | $29.10 | $29.10 | $29.10 | $29.10 | $28.55 | 247 |
| 2021-05-19 | $29.10 | $29.10 | $29.10 | $29.10 | $28.33 | 141 |
| 2021-05-18 | $29.10 | $29.10 | $29.10 | $29.10 | $28.33 | 315 |
| 2021-05-17 | $27.90 | $27.90 | $27.90 | $27.90 | $27.17 | 393 |
| 2021-05-14 | $28.95 | $28.95 | $28.95 | $28.95 | $28.19 | 304 |
| 2021-05-13 | $27.68 | $27.68 | $27.68 | $27.68 | $26.95 | 419 |
| 2021-05-12 | $26.43 | $28.08 | $26.43 | $27.68 | $26.95 | 887 |
| 2021-05-11 | $27.63 | $27.63 | $27.63 | $27.63 | $26.90 | 266 |
| 2021-05-10 | $27.63 | $27.63 | $27.63 | $27.63 | $26.90 | 877 |
| 2021-05-07 | $29.12 | $29.12 | $29.12 | $29.12 | $28.35 | 241 |
| 2021-05-06 | $29.12 | $29.12 | $29.12 | $29.12 | $28.35 | 126 |
| 2021-05-05 | $29.12 | $29.12 | $29.12 | $29.12 | $28.35 | 214 |
| 2021-05-04 | $27.85 | $27.85 | $27.85 | $27.85 | $27.12 | 241 |
| 2021-05-03 | $27.85 | $27.85 | $27.85 | $27.85 | $27.12 | 403 |
| 2021-04-30 | $29.17 | $29.17 | $29.17 | $29.17 | $28.40 | 198 |
| 2021-04-29 | $28.90 | $30.87 | $28.90 | $29.17 | $28.40 | 2,059 |
| 2021-04-28 | $30.71 | $30.71 | $30.71 | $30.71 | $29.90 | 192 |
| 2021-04-27 | $30.71 | $30.71 | $30.71 | $30.71 | $29.90 | 174 |
| 2021-04-26 | $26.79 | $30.71 | $26.79 | $30.71 | $29.90 | 521 |
| 2021-04-23 | $31.20 | $31.20 | $31.20 | $31.20 | $30.38 | 257 |
| 2021-04-22 | $31.20 | $31.20 | $31.20 | $31.20 | $30.38 | 460 |
| 2021-04-21 | $28.02 | $30.59 | $28.02 | $30.59 | $29.78 | 1,062 |
| 2021-04-20 | $30.94 | $30.94 | $30.94 | $30.94 | $30.13 | 359 |
| 2021-04-19 | $30.61 | $30.61 | $30.61 | $30.61 | $29.80 | 163 |
| 2021-04-16 | $29.89 | $30.61 | $29.89 | $30.61 | $29.80 | 365 |
| 2021-04-15 | $31.03 | $31.03 | $31.03 | $31.03 | $30.21 | 352 |
| 2021-04-14 | $31.05 | $31.05 | $31.05 | $31.05 | $30.23 | 309 |
| 2021-04-13 | $31.05 | $31.05 | $31.05 | $31.05 | $30.23 | 444 |
| 2021-04-12 | $31.05 | $31.05 | $29.00 | $31.05 | $30.23 | 556 |
| 2021-04-09 | $30.95 | $31.33 | $30.95 | $31.33 | $30.51 | 807 |
| 2021-04-08 | $30.25 | $30.25 | $30.25 | $30.25 | $29.45 | 479 |
| 2021-04-07 | $29.75 | $29.75 | $29.75 | $29.75 | $28.97 | 112 |
| 2021-04-06 | $29.60 | $29.75 | $29.50 | $29.75 | $28.97 | 920 |
| 2021-04-05 | $28.00 | $28.00 | $28.00 | $28.00 | $27.26 | 317 |
| 2021-04-01 | $28.40 | $28.40 | $28.40 | $28.40 | $27.65 | 491 |
| 2021-03-31 | $28.40 | $29.26 | $28.30 | $28.40 | $27.65 | 41,743 |
| 2021-03-30 | $27.91 | $28.25 | $27.91 | $28.25 | $27.51 | 132,686 |
| 2021-03-29 | $27.75 | $27.75 | $27.75 | $27.75 | $27.02 | 1,162 |
| 2021-03-26 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 15,461 |
| 2021-03-25 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-03-24 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-03-23 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-03-22 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-03-19 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-03-18 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-03-17 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-03-16 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-03-15 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-03-12 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-03-11 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-03-10 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-03-09 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-03-08 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-03-05 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-03-04 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-03-03 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-03-02 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-03-01 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-02-26 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-02-25 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-02-24 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-02-23 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-02-22 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-02-19 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-02-18 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-02-17 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-02-16 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-02-12 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-02-11 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-02-10 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-02-09 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-02-08 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-02-05 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 490 |
| 2021-02-04 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-02-03 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-02-02 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-02-01 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-01-29 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-01-28 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-01-27 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-01-26 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-01-25 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-01-22 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-01-21 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-01-20 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-01-19 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-01-15 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-01-14 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-01-13 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-01-12 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-01-11 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-01-08 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-01-07 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 1,000 |
| 2021-01-06 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 7,380 |
| 2021-01-05 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2021-01-04 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2020-12-31 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2020-12-30 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2020-12-29 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2020-12-28 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2020-12-24 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2020-12-23 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2020-12-22 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 0 |
| 2020-12-21 | $24.20 | $24.20 | $24.20 | $24.20 | $23.56 | 1,000 |
| 2020-12-18 | $21.55 | $21.55 | $21.55 | $21.55 | $20.98 | 0 |
| 2020-12-17 | $21.55 | $21.55 | $21.55 | $21.55 | $20.98 | 0 |
| 2020-12-16 | $21.55 | $21.55 | $21.55 | $21.55 | $20.98 | 0 |
| 2020-12-15 | $21.55 | $21.55 | $21.55 | $21.55 | $20.98 | 0 |
| 2020-12-14 | $21.55 | $21.55 | $21.55 | $21.55 | $20.98 | 0 |
| 2020-12-11 | $21.55 | $21.55 | $21.55 | $21.55 | $20.98 | 0 |
| 2020-12-10 | $21.55 | $21.55 | $21.55 | $21.55 | $20.98 | 0 |
| 2020-12-09 | $21.55 | $21.55 | $21.55 | $21.55 | $20.98 | 0 |
| 2020-12-08 | $21.55 | $21.55 | $21.55 | $21.55 | $20.98 | 0 |
| 2020-12-07 | $21.55 | $21.55 | $21.55 | $21.55 | $20.98 | 0 |
| 2020-12-04 | $21.55 | $21.55 | $21.55 | $21.55 | $20.98 | 0 |
| 2020-12-03 | $21.55 | $21.55 | $21.55 | $21.55 | $20.98 | 0 |
| 2020-12-02 | $21.55 | $21.55 | $21.55 | $21.55 | $20.98 | 0 |
| 2020-12-01 | $21.55 | $21.55 | $21.55 | $21.55 | $20.98 | 0 |
| 2020-11-30 | $21.55 | $21.55 | $21.55 | $21.55 | $20.98 | 0 |
| 2020-11-27 | $21.55 | $21.55 | $21.55 | $21.55 | $20.98 | 0 |
| 2020-11-25 | $21.55 | $21.55 | $21.55 | $21.55 | $20.98 | 0 |
| 2020-11-24 | $21.55 | $21.55 | $21.55 | $21.55 | $20.98 | 0 |
| 2020-11-23 | $21.55 | $21.55 | $21.55 | $21.55 | $20.98 | 1,000 |
| 2020-11-20 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-11-19 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-11-18 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-11-17 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-11-16 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-11-13 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-11-12 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-11-11 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-11-10 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-11-09 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-11-06 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-11-05 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-11-04 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-11-03 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-11-02 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-10-30 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-10-29 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-10-28 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-10-27 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-10-26 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-10-23 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-10-22 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-10-21 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-10-20 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-10-19 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-10-16 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-10-15 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-10-14 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-10-13 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-10-12 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-10-09 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-10-08 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-10-07 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 0 |
| 2020-10-06 | $19.00 | $19.00 | $19.00 | $19.00 | $18.50 | 150 |
| 2020-10-05 | $17.50 | $17.50 | $17.50 | $17.50 | $17.04 | 0 |
| 2020-10-02 | $17.50 | $17.50 | $17.50 | $17.50 | $17.04 | 0 |
| 2020-10-01 | $17.50 | $17.50 | $17.50 | $17.50 | $17.04 | 0 |
| 2020-09-30 | $17.50 | $17.50 | $17.50 | $17.50 | $17.04 | 0 |
| 2020-09-29 | $17.50 | $17.50 | $17.50 | $17.50 | $17.04 | 0 |
| 2020-09-28 | $17.50 | $17.50 | $17.50 | $17.50 | $17.04 | 0 |
| 2020-09-25 | $17.50 | $17.50 | $17.50 | $17.50 | $17.04 | 0 |
| 2020-09-24 | $17.50 | $17.50 | $17.50 | $17.50 | $17.04 | 0 |
| 2020-09-23 | $17.50 | $17.50 | $17.50 | $17.50 | $17.04 | 0 |
| 2020-09-22 | $17.50 | $17.50 | $17.50 | $17.50 | $17.04 | 0 |
| 2020-09-21 | $17.50 | $17.50 | $17.50 | $17.50 | $17.04 | 0 |
| 2020-09-18 | $17.50 | $17.50 | $17.50 | $17.50 | $17.04 | 0 |
| 2020-09-17 | $17.50 | $17.50 | $17.50 | $17.50 | $17.04 | 0 |
| 2020-09-16 | $17.50 | $17.50 | $17.50 | $17.50 | $17.04 | 0 |
| 2020-09-15 | $17.50 | $17.50 | $17.50 | $17.50 | $17.04 | 1,000 |
| 2020-09-14 | $17.50 | $17.50 | $17.50 | $17.50 | $17.04 | 0 |
| 2020-09-11 | $17.50 | $17.50 | $17.50 | $17.50 | $17.04 | 0 |
| 2020-09-10 | $17.50 | $17.50 | $17.50 | $17.50 | $17.04 | 100 |
| 2020-09-09 | $17.88 | $17.88 | $17.88 | $17.88 | $17.41 | 250 |
| 2020-09-08 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-09-04 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-09-03 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-09-02 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-09-01 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-08-31 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-08-28 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-08-27 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-08-26 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-08-25 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-08-24 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-08-21 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-08-20 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-08-19 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-08-18 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-08-17 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-08-14 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-08-13 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-08-12 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-08-11 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-08-10 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-08-07 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-08-06 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-08-05 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-08-04 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-08-03 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-07-31 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-07-30 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-07-29 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-07-28 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-07-27 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-07-24 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-07-23 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 1,000 |
| 2020-07-22 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 0 |
| 2020-02-18 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 1,000 |
| 2020-02-04 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 850 |
| 2020-02-03 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 50 |
| 2020-01-21 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 50 |
| 2020-01-06 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 50 |
| 2019-05-21 | $10.90 | $10.90 | $10.90 | $10.90 | $10.61 | 250 |
| 2019-05-20 | $10.78 | $10.85 | $10.78 | $10.85 | $10.56 | 2,000 |
| 2019-05-06 | $11.80 | $11.80 | $11.80 | $11.80 | $11.26 | 1,000 |
| 2019-04-17 | $11.80 | $11.80 | $11.80 | $11.80 | $11.26 | 1,000 |
| 2019-04-15 | $11.25 | $11.25 | $11.25 | $11.25 | $10.73 | 1,000 |
| 2019-03-22 | $10.72 | $10.72 | $10.72 | $10.72 | $10.23 | 1,000 |
| 2019-01-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.45 | 1,000 |
| 2018-10-05 | $10.85 | $10.85 | $10.85 | $10.85 | $10.35 | 289 |
| 2018-09-07 | $12.20 | $12.20 | $12.20 | $12.20 | $11.64 | 400 |
| 2018-09-06 | $12.15 | $12.15 | $12.15 | $12.15 | $11.59 | 1,239 |
| 2018-08-02 | $12.60 | $12.60 | $12.60 | $12.60 | $12.02 | 1,246 |
| 2018-06-29 | $14.50 | $14.50 | $14.50 | $14.50 | $13.83 | 45 |
| 2018-06-14 | $14.50 | $14.50 | $14.50 | $14.50 | $13.83 | 1,500 |
| 2018-06-12 | $15.20 | $15.20 | $15.20 | $15.20 | $14.50 | 2,522 |
| 2018-05-29 | $14.80 | $14.80 | $14.80 | $14.80 | $14.12 | 1,500 |
| 2018-05-16 | $15.90 | $15.90 | $15.90 | $15.90 | $15.17 | 250 |
| 2018-04-02 | $18.00 | $18.00 | $18.00 | $18.00 | $17.17 | 281 |
| 2018-03-26 | $17.20 | $17.20 | $17.20 | $17.20 | $16.41 | 281 |
| 2018-03-20 | $17.75 | $17.75 | $17.75 | $17.75 | $16.93 | 281 |
| 2018-03-07 | $16.00 | $16.00 | $16.00 | $16.00 | $15.26 | 32 |
| 2018-02-16 | $16.00 | $16.00 | $16.00 | $16.00 | $15.26 | 249 |
VAT Group AG (VACNY) News Headlines
Recent VAT Group AG (VACNY) News
Similar Companies to VAT Group AG (VACNY) 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 | -- | -- | -- |