Bureau Veritas (BVVBY) Exchange: PINK
Data as of Aug. 20, 2025
$64.03 ($1.52) 2.43%
Bureau Veritas - Daily Information
Click for more stock information on Bureau Veritas.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $63.72 |
| Previous Close | $64.03 |
| High | $64.10 |
| Low | $63.63 |
| Adjusted Open | $63.72 |
| Previous Adjusted Close | $64.03 |
| Adjusted High | $64.10 |
| Adjusted Low | $63.63 |
About Bureau Veritas (BVVBY)
Bureau Veritas
Invest in Bureau Veritas (BVVBY)
Historical Stock Data for Bureau Veritas (BVVBY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $63.72 | $64.10 | $63.63 | $64.03 | $64.03 | 18,258 |
| 2025-08-19 | $62.82 | $62.88 | $62.46 | $62.51 | $62.51 | 9,465 |
| 2025-08-18 | $62.17 | $62.38 | $62.11 | $62.38 | $62.38 | 9,723 |
| 2025-08-15 | $63.03 | $63.03 | $62.61 | $62.80 | $62.80 | 8,232 |
| 2025-08-14 | $62.10 | $62.65 | $62.05 | $62.65 | $62.65 | 18,828 |
| 2025-08-13 | $62.21 | $62.69 | $62.21 | $62.68 | $62.68 | 4,924 |
| 2025-08-12 | $61.83 | $62.27 | $61.83 | $62.15 | $62.15 | 7,491 |
| 2025-08-11 | $61.75 | $61.82 | $61.60 | $61.68 | $61.68 | 9,211 |
| 2025-08-08 | $61.98 | $62.22 | $61.98 | $62.22 | $62.22 | 7,640 |
| 2025-08-07 | $62.70 | $62.76 | $62.43 | $62.65 | $62.65 | 11,162 |
| 2025-08-06 | $62.08 | $62.09 | $61.78 | $62.08 | $62.08 | 6,920 |
| 2025-08-05 | $61.80 | $62.20 | $61.80 | $62.19 | $62.19 | 11,759 |
| 2025-08-04 | $61.70 | $61.86 | $61.48 | $61.60 | $61.60 | 13,640 |
| 2025-08-01 | $61.35 | $61.43 | $60.85 | $61.12 | $61.12 | 7,682 |
| 2025-07-31 | $62.00 | $62.00 | $61.56 | $61.85 | $61.85 | 10,998 |
| 2025-07-30 | $62.46 | $62.46 | $61.44 | $61.84 | $61.84 | 7,055 |
| 2025-07-29 | $62.86 | $62.86 | $62.36 | $62.51 | $62.51 | 17,304 |
| 2025-07-28 | $63.83 | $63.83 | $63.14 | $63.16 | $63.16 | 7,546 |
| 2025-07-25 | $65.34 | $65.44 | $64.47 | $64.99 | $64.99 | 4,687 |
| 2025-07-24 | $65.70 | $66.20 | $65.61 | $65.96 | $65.96 | 5,278 |
| 2025-07-23 | $65.42 | $66.05 | $65.28 | $66.05 | $66.05 | 7,671 |
| 2025-07-22 | $64.75 | $65.19 | $64.73 | $65.19 | $65.19 | 4,697 |
| 2025-07-21 | $65.06 | $65.23 | $65.02 | $65.02 | $65.02 | 4,999 |
| 2025-07-18 | $65.09 | $65.24 | $64.67 | $64.67 | $64.67 | 5,108 |
| 2025-07-17 | $64.76 | $64.76 | $64.14 | $64.44 | $64.44 | 7,601 |
| 2025-07-16 | $64.87 | $65.32 | $64.82 | $65.25 | $65.25 | 16,478 |
| 2025-07-15 | $64.95 | $64.95 | $64.37 | $64.38 | $64.38 | 8,118 |
| 2025-07-14 | $65.17 | $65.28 | $65.12 | $65.13 | $65.13 | 4,562 |
| 2025-07-11 | $65.65 | $65.65 | $65.26 | $65.59 | $65.59 | 39,816 |
| 2025-07-10 | $65.60 | $65.98 | $65.60 | $65.89 | $65.89 | 9,628 |
| 2025-07-09 | $65.56 | $65.70 | $65.22 | $65.43 | $65.43 | 10,332 |
| 2025-07-08 | $64.94 | $65.74 | $64.94 | $65.74 | $65.74 | 8,839 |
| 2025-07-07 | $65.85 | $65.95 | $65.45 | $65.84 | $65.84 | 8,981 |
| 2025-07-03 | $65.98 | $66.39 | $65.84 | $65.84 | $65.84 | 5,129 |
| 2025-07-02 | $65.85 | $66.32 | $65.77 | $66.21 | $66.21 | 11,341 |
| 2025-07-01 | $67.53 | $68.10 | $67.31 | $67.31 | $65.26 | 4,686 |
| 2025-06-30 | $68.21 | $68.72 | $67.94 | $68.72 | $66.63 | 7,262 |
| 2025-06-27 | $68.41 | $69.58 | $68.41 | $68.44 | $68.44 | 6,603 |
| 2025-06-26 | $67.70 | $67.70 | $66.68 | $67.34 | $67.34 | 7,358 |
| 2025-06-25 | $66.24 | $66.24 | $65.69 | $66.08 | $66.08 | 4,936 |
| 2025-06-24 | $66.54 | $66.83 | $66.16 | $66.38 | $66.38 | 15,174 |
| 2025-06-23 | $65.25 | $66.42 | $65.25 | $66.42 | $66.42 | 7,059 |
| 2025-06-20 | $65.46 | $65.72 | $65.46 | $65.57 | $65.57 | 6,310 |
| 2025-06-18 | $65.89 | $66.11 | $65.50 | $65.57 | $65.57 | 13,616 |
| 2025-06-17 | $67.01 | $67.06 | $66.34 | $66.34 | $66.34 | 36,871 |
| 2025-06-16 | $67.96 | $67.98 | $67.43 | $67.54 | $67.54 | 18,666 |
| 2025-06-13 | $67.06 | $67.32 | $67.02 | $67.32 | $67.32 | 7,403 |
| 2025-06-12 | $68.02 | $68.02 | $67.84 | $67.98 | $67.98 | 7,232 |
| 2025-06-11 | $67.31 | $67.58 | $67.23 | $67.41 | $67.41 | 6,385 |
| 2025-06-10 | $67.70 | $68.04 | $67.70 | $68.04 | $68.04 | 3,523 |
| 2025-06-09 | $68.28 | $68.57 | $68.01 | $68.38 | $68.38 | 10,995 |
| 2025-06-06 | $68.55 | $68.67 | $68.45 | $68.67 | $68.67 | 5,148 |
| 2025-06-05 | $68.79 | $68.79 | $68.44 | $68.45 | $68.45 | 7,614 |
| 2025-06-04 | $69.29 | $69.29 | $68.96 | $69.07 | $69.07 | 3,528 |
| 2025-06-03 | $68.19 | $68.33 | $68.08 | $68.08 | $68.08 | 90,282 |
| 2025-06-02 | $68.44 | $68.99 | $68.38 | $68.83 | $68.83 | 10,373 |
| 2025-05-30 | $68.65 | $68.80 | $67.98 | $68.34 | $68.34 | 119,634 |
| 2025-05-29 | $68.42 | $68.62 | $68.26 | $68.48 | $68.48 | 11,852 |
| 2025-05-28 | $68.22 | $68.23 | $67.91 | $67.91 | $67.91 | 7,525 |
| 2025-05-27 | $69.05 | $69.10 | $68.24 | $68.44 | $68.44 | 10,488 |
| 2025-05-23 | $67.72 | $67.99 | $67.53 | $67.95 | $67.95 | 8,456 |
| 2025-05-22 | $67.63 | $67.71 | $67.41 | $67.71 | $67.71 | 9,984 |
| 2025-05-21 | $68.59 | $68.59 | $68.15 | $68.15 | $68.15 | 7,441 |
| 2025-05-20 | $68.41 | $68.49 | $68.21 | $68.28 | $68.28 | 7,068 |
| 2025-05-19 | $67.39 | $68.01 | $67.32 | $67.84 | $67.84 | 13,232 |
| 2025-05-16 | $66.53 | $66.77 | $66.36 | $66.74 | $66.74 | 26,169 |
| 2025-05-15 | $66.13 | $66.54 | $66.13 | $66.54 | $66.54 | 8,962 |
| 2025-05-14 | $65.75 | $65.75 | $65.43 | $65.58 | $65.58 | 5,343 |
| 2025-05-13 | $65.48 | $65.81 | $65.48 | $65.73 | $65.73 | 110,086 |
| 2025-05-12 | $64.38 | $64.68 | $64.20 | $64.58 | $64.58 | 72,689 |
| 2025-05-09 | $64.74 | $64.92 | $64.34 | $64.54 | $64.54 | 79,378 |
| 2025-05-08 | $64.84 | $64.87 | $64.07 | $64.19 | $64.19 | 66,718 |
| 2025-05-07 | $64.23 | $64.27 | $64.05 | $64.07 | $64.07 | 6,196 |
| 2025-05-06 | $64.20 | $64.54 | $64.20 | $64.54 | $64.54 | 5,401 |
| 2025-05-05 | $63.72 | $64.01 | $63.71 | $63.71 | $63.71 | 14,165 |
| 2025-05-02 | $63.90 | $64.00 | $63.65 | $63.70 | $63.70 | 6,529 |
| 2025-05-01 | $62.09 | $63.45 | $61.28 | $62.90 | $62.90 | 20,284 |
| 2025-04-30 | $62.54 | $63.40 | $62.54 | $63.40 | $63.40 | 4,628 |
| 2025-04-29 | $62.23 | $62.23 | $61.97 | $62.06 | $62.06 | 8,917 |
| 2025-04-28 | $63.01 | $63.01 | $62.86 | $62.98 | $62.98 | 5,151 |
| 2025-04-25 | $63.80 | $63.80 | $63.38 | $63.69 | $63.69 | 4,326 |
| 2025-04-24 | $63.91 | $64.36 | $63.91 | $64.02 | $64.02 | 5,202 |
| 2025-04-23 | $61.94 | $62.37 | $60.99 | $62.02 | $62.02 | 11,606 |
| 2025-04-22 | $60.73 | $61.03 | $60.50 | $60.94 | $60.94 | 11,610 |
| 2025-04-21 | $60.33 | $61.69 | $59.65 | $60.28 | $60.28 | 11,654 |
| 2025-04-17 | $60.46 | $60.75 | $60.29 | $60.69 | $60.69 | 10,956 |
| 2025-04-16 | $60.42 | $60.58 | $60.07 | $60.28 | $60.28 | 29,429 |
| 2025-04-15 | $60.17 | $60.56 | $60.15 | $60.36 | $60.36 | 32,795 |
| 2025-04-14 | $59.40 | $60.31 | $59.33 | $60.31 | $60.31 | 17,370 |
| 2025-04-11 | $58.30 | $59.17 | $57.99 | $59.17 | $59.17 | 22,129 |
| 2025-04-10 | $57.37 | $58.35 | $57.06 | $57.27 | $57.27 | 19,514 |
| 2025-04-09 | $55.08 | $56.91 | $54.20 | $56.30 | $56.30 | 24,980 |
| 2025-04-08 | $55.82 | $56.02 | $54.43 | $54.47 | $54.47 | 20,840 |
| 2025-04-07 | $55.52 | $57.64 | $54.06 | $54.76 | $54.76 | 25,698 |
| 2025-04-04 | $58.55 | $58.88 | $58.16 | $58.18 | $58.18 | 15,815 |
| 2025-04-03 | $59.32 | $59.53 | $59.10 | $59.14 | $59.14 | 8,060 |
| 2025-04-02 | $60.23 | $60.95 | $60.23 | $60.75 | $60.75 | 6,535 |
| 2025-04-01 | $60.11 | $60.29 | $59.84 | $59.93 | $59.93 | 8,437 |
| 2025-03-31 | $60.59 | $60.59 | $60.06 | $60.59 | $60.59 | 10,401 |
| 2025-03-28 | $60.80 | $61.17 | $60.78 | $61.07 | $61.07 | 7,406 |
| 2025-03-27 | $60.49 | $61.10 | $60.49 | $60.97 | $60.97 | 17,660 |
| 2025-03-26 | $60.69 | $61.20 | $60.42 | $60.43 | $60.43 | 6,803 |
| 2025-03-25 | $61.64 | $61.77 | $61.50 | $61.50 | $61.50 | 14,764 |
| 2025-03-24 | $61.07 | $61.30 | $60.71 | $61.08 | $61.08 | 5,824 |
| 2025-03-21 | $61.29 | $61.79 | $61.29 | $61.79 | $61.79 | 7,682 |
| 2025-03-20 | $61.81 | $61.90 | $61.53 | $61.85 | $61.85 | 5,840 |
| 2025-03-19 | $61.56 | $62.08 | $61.56 | $61.98 | $61.98 | 6,283 |
| 2025-03-18 | $61.53 | $61.89 | $61.53 | $61.81 | $61.81 | 8,317 |
| 2025-03-17 | $60.85 | $61.96 | $60.85 | $61.70 | $61.70 | 9,622 |
| 2025-03-14 | $59.90 | $60.70 | $59.90 | $60.33 | $60.33 | 7,053 |
| 2025-03-13 | $60.99 | $61.08 | $60.52 | $60.71 | $60.71 | 5,027 |
| 2025-03-12 | $61.82 | $62.18 | $61.71 | $61.74 | $61.74 | 13,001 |
| 2025-03-11 | $63.27 | $63.27 | $60.79 | $61.14 | $61.14 | 10,907 |
| 2025-03-10 | $64.50 | $64.62 | $63.88 | $64.25 | $64.25 | 18,595 |
| 2025-03-07 | $63.07 | $63.97 | $63.04 | $63.97 | $63.97 | 6,018 |
| 2025-03-06 | $62.60 | $63.24 | $62.55 | $62.76 | $62.76 | 6,439 |
| 2025-03-05 | $62.25 | $62.88 | $62.25 | $62.58 | $62.58 | 3,988 |
| 2025-03-04 | $60.58 | $62.57 | $60.55 | $61.76 | $61.76 | 10,849 |
| 2025-03-03 | $60.93 | $61.06 | $60.34 | $60.36 | $60.36 | 7,790 |
| 2025-02-28 | $60.33 | $60.33 | $59.69 | $60.05 | $60.05 | 8,234 |
| 2025-02-27 | $61.51 | $61.52 | $60.85 | $60.93 | $60.93 | 6,703 |
| 2025-02-26 | $62.82 | $62.82 | $60.98 | $60.98 | $60.98 | 13,948 |
| 2025-02-25 | $63.44 | $64.09 | $63.44 | $64.09 | $64.09 | 5,423 |
| 2025-02-24 | $64.85 | $65.47 | $64.77 | $65.47 | $65.47 | 11,237 |
| 2025-02-21 | $64.80 | $64.80 | $64.30 | $64.32 | $64.32 | 5,515 |
| 2025-02-20 | $64.46 | $64.85 | $64.44 | $64.73 | $64.73 | 5,409 |
| 2025-02-19 | $64.19 | $64.27 | $63.96 | $64.27 | $64.27 | 3,691 |
| 2025-02-18 | $64.81 | $64.81 | $64.43 | $64.61 | $64.61 | 6,084 |
| 2025-02-14 | $64.98 | $65.08 | $64.98 | $65.06 | $65.06 | 4,521 |
| 2025-02-13 | $63.15 | $63.75 | $63.15 | $63.75 | $63.75 | 7,027 |
| 2025-02-12 | $62.23 | $63.19 | $62.23 | $63.03 | $63.03 | 6,845 |
| 2025-02-11 | $62.48 | $62.48 | $62.11 | $62.28 | $62.28 | 9,848 |
| 2025-02-10 | $60.43 | $60.95 | $60.38 | $60.77 | $60.77 | 8,607 |
| 2025-02-07 | $60.89 | $61.05 | $60.12 | $60.36 | $60.36 | 11,187 |
| 2025-02-06 | $61.32 | $61.53 | $60.83 | $61.14 | $61.14 | 7,003 |
| 2025-02-05 | $61.77 | $62.09 | $61.60 | $61.88 | $61.88 | 24,040 |
| 2025-02-04 | $61.03 | $61.20 | $60.95 | $61.00 | $61.00 | 7,864 |
| 2025-02-03 | $59.62 | $60.30 | $59.51 | $60.30 | $60.30 | 9,798 |
| 2025-01-31 | $62.59 | $62.82 | $62.18 | $62.18 | $62.18 | 10,345 |
| 2025-01-30 | $62.80 | $62.91 | $62.46 | $62.64 | $62.64 | 11,539 |
| 2025-01-29 | $62.42 | $62.62 | $62.33 | $62.41 | $62.41 | 5,507 |
| 2025-01-28 | $61.75 | $62.21 | $61.67 | $62.21 | $62.21 | 8,360 |
| 2025-01-27 | $61.47 | $61.82 | $61.34 | $61.65 | $61.65 | 25,827 |
| 2025-01-24 | $62.34 | $62.81 | $62.34 | $62.64 | $62.64 | 10,927 |
| 2025-01-23 | $62.86 | $63.14 | $62.52 | $63.14 | $63.14 | 10,827 |
| 2025-01-22 | $63.07 | $63.10 | $62.78 | $62.78 | $62.78 | 16,839 |
| 2025-01-21 | $62.84 | $63.40 | $62.81 | $63.34 | $63.34 | 24,088 |
| 2025-01-17 | $62.48 | $62.61 | $62.15 | $62.43 | $62.43 | 10,993 |
| 2025-01-16 | $61.67 | $62.57 | $61.62 | $62.24 | $62.24 | 15,487 |
| 2025-01-15 | $62.51 | $62.90 | $62.23 | $62.47 | $62.47 | 14,080 |
| 2025-01-14 | $61.47 | $64.60 | $60.88 | $64.00 | $64.00 | 22,576 |
| 2025-01-13 | $60.56 | $60.82 | $60.44 | $60.82 | $60.82 | 15,086 |
| 2025-01-10 | $61.05 | $61.19 | $60.84 | $61.02 | $61.02 | 23,026 |
| 2025-01-08 | $58.40 | $59.17 | $58.40 | $59.08 | $59.08 | 7,743 |
| 2025-01-07 | $60.32 | $60.32 | $59.34 | $59.42 | $59.42 | 10,021 |
| 2025-01-06 | $60.18 | $60.63 | $59.91 | $60.13 | $60.13 | 22,846 |
| 2025-01-03 | $59.31 | $59.85 | $59.25 | $59.57 | $59.57 | 12,075 |
| 2025-01-02 | $59.82 | $59.87 | $59.22 | $59.29 | $59.29 | 12,687 |
| 2024-12-31 | $60.81 | $61.52 | $60.28 | $60.28 | $60.28 | 12,048 |
| 2024-12-30 | $60.06 | $60.33 | $59.17 | $60.04 | $60.04 | 19,731 |
| 2024-12-27 | $60.58 | $60.66 | $60.18 | $60.51 | $60.51 | 39,132 |
| 2024-12-26 | $60.37 | $60.95 | $60.12 | $60.95 | $60.95 | 12,068 |
| 2024-12-24 | $60.24 | $60.53 | $60.00 | $60.53 | $60.53 | 21,157 |
| 2024-12-23 | $60.32 | $60.32 | $59.64 | $60.30 | $60.30 | 22,292 |
| 2024-12-20 | $60.23 | $60.82 | $59.90 | $60.12 | $60.12 | 20,960 |
| 2024-12-19 | $61.22 | $61.26 | $60.66 | $60.67 | $60.67 | 19,875 |
| 2024-12-18 | $62.73 | $62.82 | $61.19 | $61.21 | $61.21 | 14,227 |
| 2024-12-17 | $62.41 | $62.73 | $62.36 | $62.52 | $62.52 | 12,267 |
| 2024-12-16 | $62.53 | $63.26 | $62.50 | $62.91 | $62.91 | 21,973 |
| 2024-12-13 | $63.25 | $63.29 | $62.87 | $63.23 | $63.23 | 53,721 |
| 2024-12-12 | $63.39 | $63.49 | $63.02 | $63.19 | $63.19 | 53,781 |
| 2024-12-11 | $64.26 | $64.29 | $63.50 | $64.22 | $64.22 | 83,783 |
| 2024-12-10 | $62.72 | $62.72 | $62.26 | $62.42 | $62.42 | 15,176 |
| 2024-12-09 | $62.56 | $62.74 | $62.08 | $62.31 | $62.31 | 90,211 |
| 2024-12-06 | $62.24 | $62.67 | $62.19 | $62.67 | $62.67 | 10,182 |
| 2024-12-05 | $62.36 | $62.75 | $62.14 | $62.46 | $62.46 | 14,154 |
| 2024-12-04 | $61.45 | $61.92 | $61.45 | $61.60 | $61.60 | 13,436 |
| 2024-12-03 | $60.47 | $60.98 | $60.47 | $60.84 | $60.84 | 11,940 |
| 2024-12-02 | $60.19 | $60.61 | $59.64 | $60.37 | $60.37 | 13,364 |
| 2024-11-29 | $60.21 | $61.01 | $60.20 | $60.92 | $60.92 | 9,607 |
| 2024-11-27 | $59.98 | $59.99 | $59.79 | $59.99 | $59.99 | 9,419 |
| 2024-11-26 | $60.40 | $60.44 | $60.00 | $60.07 | $60.07 | 33,418 |
| 2024-11-25 | $59.42 | $59.78 | $59.18 | $59.47 | $59.47 | 12,518 |
| 2024-11-22 | $58.81 | $59.13 | $58.66 | $58.87 | $58.87 | 13,874 |
| 2024-11-21 | $58.70 | $58.86 | $58.36 | $58.60 | $58.60 | 9,993 |
| 2024-11-20 | $58.29 | $58.98 | $58.23 | $58.98 | $58.98 | 82,949 |
| 2024-11-19 | $59.31 | $59.45 | $58.92 | $59.17 | $59.17 | 11,603 |
| 2024-11-18 | $58.99 | $59.91 | $58.99 | $59.68 | $59.68 | 15,210 |
| 2024-11-15 | $59.23 | $59.23 | $58.43 | $58.43 | $58.43 | 13,441 |
| 2024-11-14 | $59.97 | $60.19 | $59.35 | $59.35 | $59.35 | 14,696 |
| 2024-11-13 | $59.77 | $59.77 | $59.19 | $59.61 | $59.61 | 16,909 |
| 2024-11-12 | $60.94 | $60.94 | $59.79 | $60.33 | $60.33 | 9,711 |
| 2024-11-11 | $61.68 | $61.80 | $61.19 | $61.62 | $61.62 | 9,956 |
| 2024-11-08 | $62.32 | $62.32 | $61.84 | $62.02 | $62.02 | 7,047 |
| 2024-11-07 | $62.09 | $62.45 | $62.04 | $62.14 | $62.14 | 6,319 |
| 2024-11-06 | $61.83 | $61.83 | $61.41 | $61.51 | $61.51 | 5,632 |
| 2024-11-05 | $64.70 | $64.99 | $64.55 | $64.67 | $64.67 | 7,979 |
| 2024-11-04 | $63.70 | $63.92 | $63.65 | $63.67 | $63.67 | 8,208 |
| 2024-11-01 | $63.44 | $63.75 | $63.39 | $63.56 | $63.56 | 6,895 |
| 2024-10-31 | $63.26 | $63.26 | $62.82 | $63.14 | $63.14 | 14,250 |
| 2024-10-30 | $63.27 | $63.68 | $63.24 | $63.68 | $63.68 | 7,175 |
| 2024-10-29 | $63.04 | $63.26 | $62.97 | $63.26 | $63.26 | 4,929 |
| 2024-10-28 | $63.65 | $63.98 | $63.62 | $63.98 | $63.98 | 3,547 |
| 2024-10-25 | $62.90 | $63.24 | $62.89 | $63.00 | $63.00 | 5,000 |
| 2024-10-24 | $63.12 | $63.30 | $62.68 | $62.87 | $62.87 | 11,482 |
| 2024-10-23 | $63.52 | $64.26 | $63.03 | $63.58 | $63.58 | 9,457 |
| 2024-10-22 | $64.18 | $64.18 | $63.85 | $63.85 | $63.85 | 5,004 |
| 2024-10-21 | $64.91 | $64.91 | $64.40 | $64.40 | $64.40 | 5,148 |
| 2024-10-18 | $65.88 | $65.96 | $65.68 | $65.68 | $65.68 | 6,852 |
| 2024-10-17 | $66.03 | $66.16 | $65.81 | $65.81 | $65.81 | 3,001 |
| 2024-10-16 | $65.90 | $65.90 | $65.63 | $65.63 | $65.63 | 4,771 |
| 2024-10-15 | $66.15 | $66.15 | $66.15 | $66.15 | $66.15 | 2,220 |
| 2024-10-14 | $65.57 | $65.81 | $65.57 | $65.64 | $65.64 | 2,500 |
| 2024-10-11 | $64.40 | $64.93 | $64.40 | $64.74 | $64.74 | 49,539 |
| 2024-10-10 | $63.51 | $63.51 | $63.36 | $63.49 | $63.49 | 23,501 |
| 2024-10-09 | $64.12 | $64.36 | $64.03 | $64.34 | $64.34 | 12,118 |
| 2024-10-08 | $64.35 | $64.35 | $64.01 | $64.09 | $64.09 | 8,815 |
| 2024-10-07 | $63.38 | $63.38 | $62.76 | $62.98 | $62.98 | 13,521 |
| 2024-10-04 | $63.25 | $63.82 | $63.25 | $63.82 | $63.82 | 3,279 |
| 2024-10-03 | $64.26 | $64.41 | $64.08 | $64.10 | $64.10 | 4,910 |
| 2024-10-02 | $64.24 | $64.79 | $64.15 | $64.18 | $64.18 | 6,999 |
| 2024-10-01 | $65.80 | $65.92 | $65.37 | $65.82 | $65.82 | 5,209 |
| 2024-09-30 | $66.66 | $66.77 | $66.10 | $66.29 | $66.29 | 10,694 |
| 2024-09-27 | $67.77 | $67.87 | $67.05 | $67.05 | $67.05 | 3,638 |
| 2024-09-26 | $67.88 | $68.17 | $67.88 | $68.17 | $68.17 | 3,570 |
| 2024-09-25 | $68.30 | $68.30 | $67.79 | $67.98 | $67.98 | 5,131 |
| 2024-09-24 | $67.39 | $67.68 | $67.39 | $67.55 | $67.55 | 6,416 |
| 2024-09-23 | $67.64 | $67.71 | $67.43 | $67.57 | $67.57 | 3,129 |
| 2024-09-20 | $66.88 | $67.00 | $66.50 | $67.00 | $67.00 | 17,764 |
| 2024-09-19 | $66.20 | $66.53 | $66.20 | $66.53 | $66.53 | 2,295 |
| 2024-09-18 | $66.81 | $67.27 | $66.27 | $66.27 | $66.27 | 4,186 |
| 2024-09-17 | $66.80 | $67.08 | $66.80 | $67.08 | $67.08 | 3,288 |
| 2024-09-16 | $66.67 | $66.88 | $66.50 | $66.81 | $66.81 | 3,662 |
| 2024-09-13 | $66.56 | $66.59 | $66.34 | $66.56 | $66.56 | 6,147 |
| 2024-09-12 | $65.58 | $66.08 | $65.58 | $66.08 | $66.08 | 4,052 |
| 2024-09-11 | $64.69 | $65.14 | $64.69 | $64.85 | $64.85 | 5,396 |
| 2024-09-10 | $63.93 | $64.20 | $63.90 | $64.20 | $64.20 | 4,440 |
| 2024-09-09 | $64.20 | $64.43 | $64.20 | $64.42 | $64.42 | 4,316 |
| 2024-09-06 | $65.56 | $65.56 | $64.48 | $64.48 | $64.48 | 3,550 |
| 2024-09-05 | $65.65 | $65.65 | $65.06 | $65.18 | $65.18 | 4,883 |
| 2024-09-04 | $65.39 | $65.85 | $65.37 | $65.63 | $65.63 | 2,852 |
| 2024-09-03 | $65.67 | $65.67 | $65.52 | $65.52 | $65.52 | 3,823 |
| 2024-08-30 | $65.90 | $66.00 | $65.56 | $65.85 | $65.85 | 4,331 |
| 2024-08-29 | $65.93 | $66.21 | $65.89 | $65.96 | $65.96 | 7,931 |
| 2024-08-28 | $65.75 | $65.79 | $65.25 | $65.29 | $65.29 | 145,702 |
| 2024-08-27 | $65.47 | $66.23 | $65.47 | $66.16 | $66.16 | 231,366 |
| 2024-08-26 | $65.99 | $66.13 | $65.61 | $65.93 | $65.93 | 244,704 |
| 2024-08-23 | $65.45 | $65.82 | $65.44 | $65.82 | $65.82 | 51,685 |
| 2024-08-22 | $65.12 | $65.12 | $64.91 | $64.91 | $64.91 | 2,088 |
| 2024-08-21 | $64.46 | $64.84 | $64.46 | $64.84 | $64.84 | 3,140 |
| 2024-08-20 | $64.74 | $64.74 | $64.43 | $64.43 | $64.43 | 2,375 |
| 2024-08-19 | $63.98 | $64.46 | $63.98 | $64.21 | $64.21 | 7,699 |
| 2024-08-16 | $62.90 | $63.35 | $62.73 | $63.10 | $63.10 | 5,148 |
| 2024-08-15 | $62.51 | $62.73 | $62.42 | $62.73 | $62.73 | 3,936 |
| 2024-08-14 | $62.29 | $62.52 | $62.28 | $62.40 | $62.40 | 2,609 |
| 2024-08-13 | $61.61 | $61.99 | $61.61 | $61.99 | $61.99 | 2,766 |
| 2024-08-12 | $61.08 | $61.15 | $61.08 | $61.08 | $61.08 | 3,473 |
| 2024-08-09 | $61.24 | $61.24 | $61.24 | $61.24 | $61.24 | 2,150 |
| 2024-08-08 | $60.80 | $60.80 | $60.18 | $60.47 | $60.47 | 8,614 |
| 2024-08-07 | $61.20 | $61.39 | $60.83 | $61.11 | $61.11 | 7,403 |
| 2024-08-06 | $60.43 | $60.65 | $60.38 | $60.65 | $60.65 | 5,973 |
| 2024-08-05 | $60.68 | $60.86 | $60.47 | $60.65 | $60.65 | 5,076 |
| 2024-08-02 | $61.60 | $61.60 | $61.22 | $61.32 | $61.32 | 8,462 |
| 2024-08-01 | $61.79 | $61.94 | $61.65 | $61.83 | $61.83 | 3,735 |
| 2024-07-31 | $62.82 | $62.82 | $62.56 | $62.56 | $62.56 | 3,908 |
| 2024-07-30 | $61.99 | $61.99 | $61.99 | $61.99 | $61.99 | 2,592 |
| 2024-07-29 | $62.03 | $62.03 | $61.55 | $61.64 | $61.64 | 5,235 |
| 2024-07-26 | $62.35 | $62.83 | $62.06 | $62.55 | $62.55 | 17,183 |
| 2024-07-25 | $57.64 | $60.21 | $57.64 | $60.12 | $60.12 | 16,311 |
| 2024-07-24 | $58.24 | $58.24 | $56.94 | $56.94 | $56.94 | 3,066 |
| 2024-07-23 | $56.64 | $56.64 | $56.39 | $56.43 | $56.43 | 5,219 |
| 2024-07-22 | $57.13 | $57.38 | $56.98 | $57.04 | $57.04 | 4,561 |
| 2024-07-19 | $56.93 | $57.02 | $56.77 | $56.99 | $56.99 | 9,478 |
| 2024-07-18 | $57.69 | $57.69 | $57.30 | $57.49 | $57.49 | 11,798 |
| 2024-07-17 | $56.05 | $56.57 | $56.05 | $56.51 | $56.51 | 3,144 |
| 2024-07-16 | $57.39 | $58.00 | $57.39 | $57.91 | $57.91 | 4,146 |
| 2024-07-15 | $57.55 | $57.68 | $57.36 | $57.36 | $57.36 | 3,444 |
| 2024-07-12 | $57.42 | $57.92 | $57.42 | $57.82 | $57.82 | 6,491 |
| 2024-07-11 | $56.99 | $57.15 | $56.98 | $57.15 | $57.15 | 6,857 |
| 2024-07-10 | $56.52 | $56.67 | $56.52 | $56.57 | $56.57 | 3,359 |
| 2024-07-09 | $55.84 | $56.07 | $55.38 | $55.64 | $55.64 | 7,877 |
| 2024-07-08 | $56.80 | $57.44 | $56.80 | $57.14 | $57.14 | 3,888 |
| 2024-07-05 | $56.60 | $57.48 | $56.45 | $57.48 | $57.48 | 9,208 |
| 2024-07-03 | $55.48 | $55.87 | $55.48 | $55.69 | $55.69 | 2,954 |
| 2024-07-02 | $56.45 | $56.81 | $55.56 | $56.73 | $54.98 | 8,601 |
| 2024-07-01 | $56.90 | $56.90 | $56.13 | $56.90 | $55.14 | 6,959 |
| 2024-06-28 | $55.12 | $55.77 | $55.05 | $55.40 | $53.68 | 7,886 |
| 2024-06-27 | $55.77 | $56.20 | $55.77 | $55.84 | $54.11 | 4,226 |
| 2024-06-26 | $56.12 | $56.62 | $56.12 | $56.57 | $54.82 | 4,425 |
| 2024-06-25 | $56.91 | $56.96 | $56.75 | $56.90 | $55.14 | 10,200 |
| 2024-06-24 | $57.75 | $57.91 | $57.46 | $57.74 | $55.96 | 6,794 |
| 2024-06-21 | $57.24 | $57.25 | $56.82 | $56.94 | $55.18 | 12,877 |
| 2024-06-20 | $57.74 | $58.09 | $57.74 | $58.09 | $56.29 | 9,391 |
| 2024-06-18 | $58.06 | $58.06 | $57.68 | $57.84 | $56.05 | 13,769 |
| 2024-06-17 | $57.59 | $57.59 | $56.31 | $56.84 | $55.08 | 13,152 |
| 2024-06-14 | $57.33 | $57.36 | $56.80 | $56.86 | $55.10 | 4,336 |
| 2024-06-13 | $59.40 | $59.40 | $59.18 | $59.34 | $57.50 | 8,969 |
| 2024-06-12 | $61.63 | $61.96 | $61.30 | $61.30 | $59.40 | 5,532 |
| 2024-06-11 | $59.74 | $59.78 | $59.63 | $59.76 | $57.91 | 6,004 |
| 2024-06-10 | $59.88 | $60.53 | $59.88 | $60.34 | $58.47 | 4,654 |
| 2024-06-07 | $60.88 | $61.08 | $60.80 | $60.95 | $59.06 | 4,026 |
| 2024-06-06 | $61.50 | $61.58 | $61.50 | $61.52 | $59.61 | 69,368 |
| 2024-06-05 | $61.73 | $61.99 | $61.53 | $61.99 | $60.07 | 7,863 |
| 2024-06-04 | $60.34 | $60.50 | $60.24 | $60.50 | $58.63 | 3,086 |
| 2024-06-03 | $60.48 | $60.48 | $60.25 | $60.25 | $58.38 | 2,875 |
| 2024-05-31 | $59.88 | $60.06 | $59.79 | $60.06 | $60.06 | 2,896 |
| 2024-05-30 | $60.09 | $60.21 | $59.99 | $59.99 | $59.99 | 4,053 |
| 2024-05-29 | $60.10 | $60.10 | $59.81 | $59.81 | $59.81 | 3,200 |
| 2024-05-28 | $60.95 | $61.00 | $60.59 | $60.59 | $60.59 | 3,448 |
| 2024-05-24 | $60.50 | $60.94 | $60.50 | $60.82 | $60.82 | 6,048 |
| 2024-05-23 | $59.98 | $59.98 | $59.39 | $59.87 | $59.87 | 6,046 |
| 2024-05-22 | $59.34 | $59.63 | $59.34 | $59.57 | $59.57 | 5,266 |
| 2024-05-21 | $59.23 | $59.39 | $59.14 | $59.39 | $59.39 | 4,100 |
| 2024-05-20 | $59.43 | $59.51 | $59.32 | $59.32 | $59.32 | 4,355 |
| 2024-05-17 | $59.68 | $59.82 | $59.64 | $59.81 | $59.81 | 4,312 |
| 2024-05-16 | $60.30 | $60.43 | $59.93 | $59.93 | $59.93 | 3,562 |
| 2024-05-15 | $60.12 | $60.42 | $60.12 | $60.34 | $60.34 | 5,099 |
| 2024-05-14 | $59.77 | $59.77 | $59.49 | $59.52 | $59.52 | 3,363 |
| 2024-05-13 | $60.36 | $60.40 | $59.79 | $60.00 | $60.00 | 8,473 |
| 2024-05-10 | $60.60 | $60.60 | $60.49 | $60.49 | $60.49 | 3,177 |
| 2024-05-09 | $61.45 | $61.45 | $61.15 | $61.19 | $61.19 | 2,624 |
| 2024-05-08 | $61.03 | $61.03 | $60.60 | $60.61 | $60.61 | 4,400 |
| 2024-05-07 | $59.87 | $60.20 | $59.87 | $60.16 | $60.16 | 4,047 |
| 2024-05-06 | $59.42 | $59.42 | $59.33 | $59.33 | $59.33 | 2,266 |
| 2024-05-03 | $59.65 | $59.69 | $59.46 | $59.52 | $59.52 | 18,224 |
| 2024-05-02 | $58.17 | $58.64 | $58.11 | $58.43 | $58.43 | 4,438 |
| 2024-05-01 | $58.21 | $58.49 | $58.05 | $58.48 | $58.48 | 3,420 |
| 2024-04-30 | $58.52 | $58.54 | $58.19 | $58.51 | $58.51 | 5,222 |
| 2024-04-29 | $58.96 | $59.07 | $58.74 | $58.79 | $58.79 | 13,841 |
| 2024-04-26 | $58.91 | $59.47 | $58.91 | $59.47 | $59.47 | 3,602 |
| 2024-04-25 | $57.83 | $58.82 | $57.83 | $58.82 | $58.82 | 5,639 |
| 2024-04-24 | $57.49 | $57.67 | $57.27 | $57.53 | $57.53 | 11,953 |
| 2024-04-23 | $57.93 | $58.03 | $57.77 | $57.82 | $57.82 | 37,995 |
| 2024-04-22 | $58.07 | $58.45 | $58.07 | $58.43 | $58.43 | 60,433 |
| 2024-04-19 | $58.22 | $58.33 | $58.08 | $58.24 | $58.24 | 4,574 |
| 2024-04-18 | $57.74 | $57.90 | $57.74 | $57.74 | $57.74 | 3,494 |
| 2024-04-17 | $56.90 | $57.06 | $56.78 | $56.98 | $56.98 | 6,600 |
| 2024-04-16 | $57.10 | $57.34 | $57.09 | $57.22 | $57.22 | 7,163 |
| 2024-04-15 | $57.23 | $57.32 | $56.93 | $56.93 | $56.93 | 11,137 |
| 2024-04-12 | $57.12 | $57.36 | $57.00 | $57.20 | $57.20 | 7,222 |
| 2024-04-11 | $58.04 | $58.41 | $57.97 | $58.41 | $58.41 | 4,788 |
| 2024-04-10 | $58.12 | $58.21 | $57.84 | $58.09 | $58.09 | 4,235 |
| 2024-04-09 | $58.39 | $58.53 | $58.34 | $58.36 | $58.36 | 4,761 |
| 2024-04-08 | $58.87 | $58.87 | $58.57 | $58.65 | $58.65 | 43,679 |
| 2024-04-05 | $59.25 | $60.26 | $59.21 | $60.09 | $60.09 | 15,555 |
| 2024-04-04 | $60.94 | $61.03 | $58.79 | $60.87 | $60.87 | 9,919 |
| 2024-04-03 | $60.98 | $61.06 | $60.72 | $60.87 | $60.87 | 9,919 |
| 2024-04-02 | $60.15 | $60.15 | $59.94 | $60.08 | $60.08 | 7,190 |
| 2024-04-01 | $61.81 | $61.81 | $60.07 | $60.08 | $60.08 | 7,190 |
| 2024-03-28 | $60.88 | $61.08 | $60.88 | $60.95 | $60.95 | 3,772 |
| 2024-03-27 | $60.93 | $61.20 | $60.88 | $61.00 | $61.00 | 20,127 |
| 2024-03-26 | $60.88 | $60.90 | $60.68 | $60.68 | $60.68 | 2,950 |
| 2024-03-25 | $60.79 | $61.05 | $60.75 | $60.77 | $60.77 | 10,502 |
| 2024-03-22 | $60.27 | $60.27 | $59.83 | $60.05 | $60.05 | 2,945 |
| 2024-03-21 | $60.36 | $60.80 | $60.29 | $60.50 | $60.50 | 11,701 |
| 2024-03-20 | $59.59 | $59.97 | $59.04 | $59.97 | $59.97 | 4,472 |
| 2024-03-19 | $57.59 | $58.23 | $57.53 | $58.04 | $58.04 | 5,912 |
| 2024-03-18 | $57.99 | $58.09 | $57.93 | $57.99 | $57.99 | 2,982 |
| 2024-03-15 | $57.91 | $58.14 | $57.84 | $57.91 | $57.91 | 3,380 |
| 2024-03-14 | $58.59 | $58.78 | $58.28 | $58.45 | $58.45 | 8,142 |
| 2024-03-13 | $59.14 | $59.45 | $59.09 | $59.41 | $59.41 | 4,391 |
| 2024-03-12 | $59.27 | $59.43 | $59.27 | $59.41 | $59.41 | 4,391 |
| 2024-03-11 | $59.36 | $60.00 | $59.36 | $59.97 | $59.97 | 3,502 |
| 2024-03-08 | $59.78 | $59.92 | $59.78 | $59.84 | $59.84 | 4,034 |
| 2024-03-07 | $59.77 | $59.81 | $59.56 | $59.67 | $59.67 | 3,640 |
| 2024-03-06 | $59.81 | $60.09 | $59.81 | $59.82 | $59.82 | 4,030 |
| 2024-03-05 | $59.77 | $59.85 | $59.55 | $59.55 | $59.55 | 3,724 |
| 2024-03-04 | $59.25 | $59.25 | $59.09 | $59.23 | $59.23 | 3,309 |
| 2024-03-01 | $58.21 | $58.73 | $58.02 | $58.73 | $58.73 | 4,639 |
| 2024-02-29 | $58.22 | $58.22 | $58.00 | $58.22 | $58.22 | 3,993 |
| 2024-02-28 | $57.61 | $57.95 | $57.61 | $57.95 | $57.95 | 2,805 |
| 2024-02-27 | $58.22 | $58.25 | $57.93 | $57.93 | $57.93 | 5,111 |
| 2024-02-26 | $58.65 | $58.65 | $58.45 | $58.59 | $58.59 | 6,886 |
| 2024-02-23 | $59.00 | $59.33 | $58.95 | $59.19 | $59.19 | 4,011 |
| 2024-02-22 | $57.67 | $58.77 | $57.67 | $58.77 | $58.77 | 8,873 |
| 2024-02-21 | $54.06 | $54.36 | $54.02 | $54.32 | $54.32 | 5,461 |
| 2024-02-20 | $54.10 | $54.60 | $54.10 | $54.28 | $54.28 | 4,550 |
| 2024-02-16 | $54.43 | $54.48 | $54.23 | $54.46 | $54.46 | 5,157 |
| 2024-02-15 | $53.73 | $53.87 | $53.70 | $53.87 | $53.87 | 3,427 |
| 2024-02-14 | $53.13 | $53.26 | $53.03 | $53.26 | $53.26 | 9,982 |
| 2024-02-13 | $52.77 | $52.91 | $52.38 | $52.38 | $52.38 | 5,018 |
| 2024-02-12 | $53.67 | $53.67 | $53.32 | $53.33 | $53.33 | 12,742 |
| 2024-02-09 | $53.09 | $53.34 | $53.09 | $53.34 | $53.34 | 11,586 |
| 2024-02-08 | $53.40 | $53.46 | $53.26 | $53.38 | $53.38 | 13,153 |
| 2024-02-07 | $53.16 | $53.31 | $53.02 | $53.28 | $53.28 | 9,663 |
| 2024-02-06 | $53.04 | $53.80 | $53.03 | $53.57 | $53.57 | 7,050 |
| 2024-02-05 | $53.60 | $53.78 | $53.60 | $53.78 | $53.78 | 8,974 |
| 2024-02-02 | $53.87 | $54.19 | $53.87 | $53.99 | $53.99 | 42,423 |
| 2024-02-01 | $53.40 | $54.08 | $53.40 | $54.00 | $54.00 | 3,623 |
| 2024-01-31 | $53.65 | $53.72 | $53.46 | $53.54 | $53.54 | 4,725 |
| 2024-01-30 | $53.75 | $53.75 | $53.38 | $53.68 | $53.68 | 4,158 |
| 2024-01-29 | $53.04 | $53.34 | $52.75 | $53.34 | $53.34 | 24,378 |
| 2024-01-26 | $54.00 | $54.17 | $53.76 | $54.17 | $54.17 | 5,738 |
| 2024-01-25 | $52.80 | $53.10 | $52.80 | $53.09 | $53.09 | 9,194 |
| 2024-01-24 | $53.46 | $53.52 | $53.13 | $53.27 | $53.27 | 19,408 |
| 2024-01-23 | $52.47 | $52.84 | $52.41 | $52.84 | $52.84 | 8,362 |
| 2024-01-22 | $51.88 | $52.43 | $51.88 | $52.04 | $52.04 | 27,062 |
| 2024-01-19 | $51.78 | $52.18 | $51.76 | $52.15 | $52.15 | 15,241 |
| 2024-01-18 | $51.27 | $51.52 | $51.16 | $51.47 | $51.47 | 17,410 |
| 2024-01-17 | $50.68 | $50.88 | $50.47 | $50.80 | $50.80 | 19,138 |
| 2024-01-16 | $50.88 | $51.33 | $50.74 | $51.07 | $51.07 | 62,261 |
| 2024-01-12 | $51.56 | $51.99 | $51.31 | $51.47 | $51.47 | 22,912 |
| 2024-01-11 | $50.08 | $50.19 | $49.68 | $50.16 | $50.16 | 123,616 |
| 2024-01-10 | $49.35 | $49.89 | $49.35 | $49.83 | $49.83 | 7,024 |
| 2024-01-09 | $50.08 | $50.29 | $49.98 | $50.18 | $50.18 | 5,010 |
| 2024-01-08 | $49.74 | $50.38 | $49.67 | $50.28 | $50.28 | 49,911 |
| 2024-01-05 | $50.64 | $51.20 | $50.64 | $50.64 | $50.64 | 18,309 |
| 2024-01-04 | $51.24 | $51.74 | $51.24 | $51.53 | $51.53 | 21,722 |
| 2024-01-03 | $49.81 | $50.24 | $49.81 | $49.86 | $49.86 | 16,216 |
| 2024-01-02 | $50.07 | $50.20 | $49.94 | $49.99 | $49.99 | 37,629 |
| 2023-12-29 | $50.47 | $50.65 | $50.47 | $50.65 | $50.65 | 8,754 |
| 2023-12-28 | $50.65 | $51.17 | $50.44 | $50.95 | $50.95 | 14,305 |
| 2023-12-27 | $50.22 | $50.61 | $50.22 | $50.35 | $50.35 | 18,732 |
| 2023-12-26 | $49.57 | $50.09 | $49.57 | $49.97 | $49.97 | 16,835 |
| 2023-12-22 | $49.76 | $49.90 | $49.56 | $49.56 | $49.56 | 15,819 |
| 2023-12-21 | $49.44 | $49.75 | $49.14 | $49.75 | $49.75 | 17,974 |
| 2023-12-20 | $49.33 | $49.49 | $49.03 | $49.12 | $49.12 | 133,999 |
| 2023-12-19 | $48.80 | $48.99 | $48.70 | $48.86 | $48.86 | 8,764 |
| 2023-12-18 | $48.39 | $48.42 | $48.14 | $48.30 | $48.30 | 29,351 |
| 2023-12-15 | $48.76 | $48.90 | $48.22 | $48.33 | $48.33 | 27,716 |
| 2023-12-14 | $49.51 | $49.68 | $49.18 | $49.30 | $49.30 | 39,320 |
| 2023-12-13 | $47.27 | $47.75 | $47.13 | $47.59 | $47.59 | 42,013 |
| 2023-12-12 | $46.64 | $46.86 | $46.50 | $46.68 | $46.68 | 32,205 |
| 2023-12-11 | $46.14 | $46.50 | $45.83 | $46.14 | $46.14 | 156,336 |
| 2023-12-08 | $46.49 | $46.86 | $46.30 | $46.58 | $46.58 | 45,821 |
| 2023-12-07 | $46.91 | $47.06 | $46.67 | $46.76 | $46.76 | 22,672 |
| 2023-12-06 | $47.71 | $47.75 | $47.09 | $47.09 | $47.09 | 21,603 |
| 2023-12-05 | $47.68 | $47.85 | $47.61 | $47.65 | $47.65 | 19,913 |
| 2023-12-04 | $47.95 | $50.50 | $47.72 | $49.50 | $49.50 | 51,721 |
| 2023-12-01 | $48.06 | $48.56 | $47.99 | $48.39 | $48.39 | 8,926 |
| 2023-11-30 | $48.61 | $48.84 | $48.23 | $48.29 | $48.29 | 24,272 |
| 2023-11-29 | $49.39 | $49.45 | $49.12 | $49.12 | $49.12 | 14,191 |
| 2023-11-28 | $49.18 | $49.45 | $49.13 | $49.24 | $49.24 | 20,707 |
| 2023-11-27 | $49.11 | $49.36 | $49.07 | $49.29 | $49.29 | 17,692 |
| 2023-11-24 | $49.20 | $49.47 | $49.11 | $49.47 | $49.47 | 18,264 |
| 2023-11-22 | $48.79 | $48.79 | $48.44 | $48.64 | $48.64 | 12,903 |
| 2023-11-21 | $48.57 | $48.57 | $48.16 | $48.23 | $48.23 | 13,701 |
| 2023-11-20 | $48.12 | $48.47 | $48.03 | $48.39 | $48.39 | 32,488 |
| 2023-11-17 | $48.01 | $48.11 | $47.70 | $47.98 | $47.98 | 13,920 |
| 2023-11-16 | $47.88 | $47.99 | $47.45 | $47.65 | $47.65 | 23,713 |
| 2023-11-15 | $47.88 | $48.07 | $47.55 | $47.63 | $47.63 | 13,696 |
| 2023-11-14 | $47.81 | $48.32 | $47.81 | $48.13 | $48.13 | 22,537 |
| 2023-11-13 | $46.66 | $47.03 | $46.66 | $46.81 | $46.81 | 30,796 |
| 2023-11-10 | $47.34 | $47.34 | $47.01 | $47.33 | $47.33 | 9,392 |
| 2023-11-09 | $47.94 | $48.15 | $47.46 | $47.46 | $47.46 | 14,436 |
| 2023-11-08 | $47.28 | $47.60 | $47.28 | $47.31 | $47.31 | 17,831 |
| 2023-11-07 | $47.54 | $47.59 | $47.26 | $47.26 | $47.26 | 20,247 |
| 2023-11-06 | $47.62 | $47.79 | $47.35 | $47.43 | $47.43 | 30,628 |
| 2023-11-03 | $48.25 | $48.40 | $48.03 | $48.18 | $48.18 | 28,127 |
| 2023-11-02 | $47.97 | $47.97 | $47.40 | $47.63 | $47.63 | 17,639 |
| 2023-11-01 | $45.56 | $45.98 | $45.42 | $45.91 | $45.91 | 9,610 |
| 2023-10-31 | $45.70 | $45.70 | $45.16 | $45.32 | $45.32 | 19,827 |
| 2023-10-30 | $45.68 | $45.86 | $45.39 | $45.61 | $45.61 | 30,945 |
| 2023-10-27 | $45.19 | $45.42 | $44.83 | $44.94 | $44.94 | 24,010 |
| 2023-10-26 | $44.55 | $45.00 | $44.55 | $44.76 | $44.76 | 20,761 |
| 2023-10-25 | $47.65 | $47.94 | $46.20 | $46.20 | $46.20 | 15,773 |
| 2023-10-24 | $48.25 | $48.25 | $47.82 | $47.84 | $47.84 | 13,462 |
| 2023-10-23 | $47.78 | $48.53 | $47.78 | $48.26 | $48.26 | 16,370 |
| 2023-10-20 | $48.10 | $48.14 | $47.46 | $47.46 | $47.46 | 7,751 |
| 2023-10-19 | $49.14 | $49.42 | $48.81 | $48.81 | $48.81 | 28,159 |
| 2023-10-18 | $48.78 | $48.83 | $48.42 | $48.46 | $48.46 | 13,706 |
| 2023-10-17 | $48.66 | $49.36 | $48.66 | $48.94 | $48.94 | 9,380 |
| 2023-10-16 | $48.79 | $49.15 | $48.74 | $49.15 | $49.15 | 63,430 |
| 2023-10-13 | $49.21 | $49.21 | $48.76 | $48.98 | $48.98 | 9,539 |
| 2023-10-12 | $50.35 | $50.35 | $49.61 | $49.97 | $49.97 | 14,028 |
| 2023-10-11 | $50.57 | $50.57 | $50.17 | $50.45 | $50.45 | 12,954 |
| 2023-10-10 | $50.10 | $50.35 | $50.04 | $50.22 | $50.22 | 10,177 |
| 2023-10-09 | $49.28 | $49.58 | $49.10 | $49.58 | $49.58 | 7,795 |
| 2023-10-06 | $48.73 | $49.73 | $48.59 | $49.49 | $49.49 | 16,489 |
| 2023-10-05 | $48.77 | $49.02 | $48.62 | $48.93 | $48.93 | 17,605 |
| 2023-10-04 | $48.64 | $48.68 | $47.98 | $48.55 | $48.55 | 13,578 |
| 2023-10-03 | $48.50 | $48.68 | $48.26 | $48.42 | $48.42 | 13,119 |
| 2023-10-02 | $48.67 | $48.88 | $48.48 | $48.69 | $48.69 | 24,573 |
| 2023-09-29 | $49.87 | $49.87 | $49.36 | $49.66 | $49.66 | 7,457 |
| 2023-09-28 | $48.86 | $49.28 | $48.86 | $49.14 | $49.14 | 16,844 |
| 2023-09-27 | $48.94 | $48.94 | $48.10 | $48.34 | $48.34 | 22,874 |
| 2023-09-26 | $49.22 | $49.23 | $48.95 | $48.95 | $48.95 | 17,252 |
| 2023-09-25 | $49.26 | $49.59 | $49.22 | $49.36 | $49.36 | 17,582 |
| 2023-09-22 | $49.84 | $50.08 | $49.73 | $49.76 | $49.76 | 15,460 |
| 2023-09-21 | $50.54 | $50.54 | $49.94 | $50.12 | $50.12 | 11,194 |
| 2023-09-20 | $51.27 | $51.78 | $51.27 | $51.52 | $51.52 | 13,707 |
| 2023-09-19 | $50.59 | $50.66 | $50.41 | $50.47 | $50.47 | 11,310 |
| 2023-09-18 | $51.09 | $51.13 | $50.88 | $50.88 | $50.88 | 10,564 |
| 2023-09-15 | $51.66 | $51.76 | $51.33 | $51.33 | $51.33 | 51,541 |
| 2023-09-14 | $50.71 | $51.12 | $50.71 | $51.12 | $51.12 | 4,347 |
| 2023-09-13 | $51.01 | $51.07 | $50.83 | $50.83 | $50.83 | 6,164 |
| 2023-09-12 | $51.11 | $51.11 | $50.82 | $50.82 | $50.82 | 5,060 |
| 2023-09-11 | $51.95 | $52.00 | $51.57 | $51.58 | $51.58 | 8,107 |
| 2023-09-08 | $52.39 | $52.53 | $52.28 | $52.30 | $52.30 | 4,211 |
| 2023-09-07 | $52.78 | $52.94 | $52.53 | $52.53 | $52.53 | 12,610 |
| 2023-09-06 | $53.00 | $53.39 | $53.00 | $53.39 | $53.39 | 24,269 |
| 2023-09-05 | $52.94 | $52.94 | $52.71 | $52.71 | $52.71 | 3,822 |
| 2023-09-01 | $53.97 | $53.97 | $53.36 | $53.36 | $53.36 | 14,989 |
| 2023-08-31 | $53.98 | $54.00 | $53.26 | $53.69 | $53.69 | 5,859 |
| 2023-08-30 | $54.07 | $54.08 | $53.95 | $54.01 | $54.01 | 4,958 |
| 2023-08-29 | $53.31 | $53.78 | $53.31 | $53.75 | $53.75 | 6,540 |
| 2023-08-28 | $53.19 | $53.41 | $53.19 | $53.26 | $53.26 | 4,952 |
| 2023-08-25 | $52.89 | $53.18 | $52.55 | $52.84 | $52.84 | 6,142 |
| 2023-08-24 | $53.00 | $53.14 | $52.65 | $52.65 | $52.65 | 7,139 |
| 2023-08-23 | $52.90 | $53.24 | $52.89 | $53.10 | $53.10 | 6,539 |
| 2023-08-22 | $52.86 | $52.95 | $52.55 | $52.55 | $52.55 | 10,743 |
| 2023-08-21 | $53.18 | $53.18 | $52.77 | $53.17 | $53.17 | 10,475 |
| 2023-08-18 | $52.71 | $53.25 | $52.71 | $53.25 | $53.25 | 7,633 |
| 2023-08-17 | $53.58 | $53.58 | $53.14 | $53.14 | $53.14 | 6,526 |
| 2023-08-16 | $54.25 | $54.42 | $54.13 | $54.13 | $54.13 | 8,347 |
| 2023-08-15 | $54.32 | $54.43 | $54.14 | $54.14 | $54.14 | 9,590 |
| 2023-08-14 | $54.31 | $54.84 | $54.28 | $54.78 | $54.78 | 6,413 |
| 2023-08-11 | $54.58 | $54.79 | $54.56 | $54.56 | $54.56 | 4,371 |
| 2023-08-10 | $55.45 | $55.69 | $55.06 | $55.07 | $55.07 | 5,729 |
| 2023-08-09 | $54.88 | $54.95 | $54.77 | $54.77 | $54.77 | 7,262 |
| 2023-08-08 | $54.35 | $54.76 | $54.35 | $54.65 | $54.65 | 6,665 |
| 2023-08-07 | $54.90 | $55.14 | $54.90 | $55.05 | $55.05 | 4,969 |
| 2023-08-04 | $54.97 | $55.30 | $54.67 | $54.67 | $54.67 | 4,366 |
| 2023-08-03 | $54.37 | $54.73 | $54.36 | $54.51 | $54.51 | 6,139 |
| 2023-08-02 | $55.03 | $55.15 | $54.98 | $55.12 | $55.12 | 4,126 |
| 2023-08-01 | $55.57 | $55.82 | $55.57 | $55.82 | $55.82 | 5,329 |
| 2023-07-31 | $55.18 | $55.24 | $54.88 | $54.94 | $54.94 | 3,763 |
| 2023-07-28 | $55.60 | $55.70 | $55.53 | $55.59 | $55.59 | 3,738 |
| 2023-07-27 | $55.87 | $55.87 | $54.86 | $54.89 | $54.89 | 4,977 |
| 2023-07-26 | $55.79 | $56.05 | $55.79 | $56.04 | $56.04 | 2,521 |
| 2023-07-25 | $53.73 | $54.45 | $53.73 | $54.45 | $54.45 | 3,281 |
| 2023-07-24 | $53.70 | $53.75 | $53.28 | $53.29 | $53.29 | 14,930 |
| 2023-07-21 | $52.76 | $53.15 | $52.75 | $52.90 | $52.90 | 6,776 |
| 2023-07-20 | $53.53 | $53.53 | $53.19 | $53.24 | $53.24 | 3,786 |
| 2023-07-19 | $54.21 | $54.21 | $53.74 | $53.97 | $53.97 | 4,154 |
| 2023-07-18 | $53.50 | $53.67 | $53.40 | $53.54 | $53.54 | 3,350 |
| 2023-07-17 | $53.89 | $53.98 | $53.69 | $53.92 | $53.92 | 6,256 |
| 2023-07-14 | $53.96 | $54.34 | $53.83 | $54.15 | $54.15 | 36,789 |
| 2023-07-13 | $53.55 | $54.09 | $53.52 | $54.09 | $54.09 | 4,595 |
| 2023-07-12 | $53.00 | $53.56 | $53.00 | $53.10 | $53.10 | 4,400 |
| 2023-07-11 | $51.90 | $52.20 | $51.90 | $52.20 | $52.20 | 4,102 |
| 2023-07-10 | $51.32 | $51.49 | $51.27 | $51.27 | $51.27 | 7,944 |
| 2023-07-07 | $51.24 | $51.55 | $51.24 | $51.51 | $51.51 | 3,731 |
| 2023-07-06 | $51.42 | $51.65 | $51.18 | $51.65 | $51.65 | 5,062 |
| 2023-07-05 | $52.46 | $52.46 | $52.06 | $52.30 | $52.30 | 9,185 |
| 2023-07-03 | $53.54 | $53.54 | $53.20 | $53.28 | $53.28 | 7,007 |
| 2023-06-30 | $54.84 | $55.18 | $54.77 | $55.18 | $53.50 | 6,582 |
| 2023-06-29 | $53.75 | $53.95 | $53.68 | $53.77 | $52.13 | 21,950 |
| 2023-06-28 | $53.81 | $53.93 | $53.72 | $53.93 | $52.29 | 4,166 |
| 2023-06-27 | $53.87 | $53.94 | $53.66 | $53.76 | $52.12 | 28,937 |
| 2023-06-26 | $52.95 | $53.22 | $52.95 | $53.10 | $51.48 | 6,325 |
| 2023-06-23 | $52.98 | $53.20 | $52.88 | $53.00 | $53.00 | 6,809 |
| 2023-06-22 | $53.57 | $53.59 | $53.42 | $53.47 | $53.47 | 3,164 |
| 2023-06-21 | $54.03 | $54.31 | $54.03 | $54.09 | $54.09 | 4,716 |
| 2023-06-20 | $54.68 | $54.81 | $54.60 | $54.81 | $54.81 | 64,681 |
| 2023-06-16 | $55.32 | $55.43 | $55.26 | $55.26 | $55.26 | 4,510 |
| 2023-06-15 | $54.69 | $55.28 | $54.69 | $55.15 | $55.15 | 6,640 |
| 2023-06-14 | $53.81 | $54.26 | $53.81 | $54.01 | $54.01 | 4,744 |
| 2023-06-13 | $53.37 | $53.79 | $53.37 | $53.74 | $53.74 | 36,509 |
| 2023-06-12 | $52.18 | $52.23 | $51.97 | $52.08 | $52.08 | 6,113 |
| 2023-06-09 | $51.98 | $52.05 | $51.71 | $51.78 | $51.78 | 7,204 |
| 2023-06-08 | $52.15 | $52.36 | $52.08 | $52.20 | $52.20 | 4,610 |
| 2023-06-07 | $52.45 | $52.49 | $52.06 | $52.23 | $52.23 | 5,320 |
| 2023-06-06 | $51.79 | $51.96 | $51.68 | $51.86 | $51.86 | 5,477 |
| 2023-06-05 | $52.08 | $52.08 | $51.49 | $51.61 | $51.61 | 5,755 |
| 2023-06-02 | $52.74 | $52.75 | $52.46 | $52.50 | $52.50 | 5,536 |
| 2023-06-01 | $51.91 | $52.30 | $51.91 | $52.00 | $52.00 | 11,332 |
| 2023-05-31 | $51.21 | $51.23 | $50.52 | $50.82 | $50.82 | 7,449 |
| 2023-05-30 | $52.06 | $52.22 | $51.96 | $52.08 | $52.08 | 7,480 |
| 2023-05-26 | $52.15 | $52.38 | $52.09 | $52.28 | $52.28 | 4,357 |
| 2023-05-25 | $52.41 | $52.60 | $52.41 | $52.42 | $52.42 | 4,001 |
| 2023-05-24 | $53.08 | $53.18 | $53.01 | $53.06 | $53.06 | 12,838 |
| 2023-05-23 | $53.35 | $53.42 | $53.27 | $53.35 | $53.35 | 5,135 |
| 2023-05-22 | $53.39 | $53.82 | $53.39 | $53.82 | $53.82 | 3,308 |
| 2023-05-19 | $53.31 | $53.69 | $53.31 | $53.58 | $53.58 | 5,357 |
| 2023-05-18 | $52.54 | $52.65 | $52.38 | $52.65 | $52.65 | 5,611 |
| 2023-05-17 | $52.78 | $52.93 | $52.73 | $52.82 | $52.82 | 3,857 |
| 2023-05-16 | $53.72 | $53.75 | $53.40 | $53.40 | $53.40 | 7,370 |
| 2023-05-15 | $53.96 | $53.96 | $53.66 | $53.84 | $53.84 | 5,973 |
| 2023-05-12 | $54.18 | $54.19 | $53.90 | $54.06 | $54.06 | 3,750 |
| 2023-05-11 | $55.51 | $55.51 | $55.42 | $55.46 | $55.46 | 2,350 |
| 2023-05-10 | $56.24 | $56.31 | $56.23 | $56.31 | $56.31 | 2,749 |
| 2023-05-09 | $56.09 | $56.54 | $56.09 | $56.47 | $56.47 | 3,263 |
| 2023-05-08 | $56.90 | $56.94 | $56.77 | $56.94 | $56.94 | 2,680 |
| 2023-05-05 | $56.34 | $56.82 | $56.34 | $56.74 | $56.74 | 2,809 |
| 2023-05-04 | $56.33 | $56.40 | $56.20 | $56.38 | $56.38 | 3,036 |
| 2023-05-03 | $57.05 | $57.30 | $57.05 | $57.25 | $57.25 | 2,708 |
| 2023-05-02 | $56.76 | $56.89 | $56.69 | $56.89 | $56.89 | 4,223 |
| 2023-05-01 | $58.05 | $58.05 | $57.07 | $57.24 | $57.24 | 4,107 |
| 2023-04-28 | $57.40 | $57.61 | $57.40 | $57.56 | $57.56 | 2,583 |
| 2023-04-27 | $57.26 | $57.60 | $57.26 | $57.58 | $57.58 | 2,773 |
| 2023-04-26 | $57.40 | $57.41 | $56.91 | $56.91 | $56.91 | 2,368 |
| 2023-04-25 | $58.11 | $58.11 | $57.06 | $57.06 | $57.06 | 2,945 |
| 2023-04-24 | $58.49 | $58.59 | $58.34 | $58.54 | $58.54 | 9,149 |
| 2023-04-21 | $58.15 | $58.54 | $57.81 | $58.54 | $58.54 | 5,877 |
| 2023-04-20 | $56.54 | $57.21 | $56.54 | $57.21 | $57.21 | 3,803 |
| 2023-04-19 | $56.40 | $56.81 | $56.40 | $56.79 | $56.79 | 5,986 |
| 2023-04-18 | $56.71 | $56.99 | $56.71 | $56.80 | $56.80 | 5,118 |
| 2023-04-17 | $56.22 | $56.27 | $55.98 | $56.27 | $56.27 | 15,293 |
| 2023-04-14 | $56.85 | $56.86 | $56.26 | $56.33 | $56.33 | 7,021 |
| 2023-04-13 | $57.79 | $57.79 | $57.79 | $57.79 | $57.79 | 2,053 |
| 2023-04-12 | $57.79 | $57.90 | $57.60 | $57.60 | $57.60 | 6,791 |
| 2023-04-11 | $57.26 | $57.36 | $57.16 | $57.36 | $57.36 | 2,163 |
| 2023-04-10 | $57.04 | $57.44 | $57.02 | $57.44 | $57.44 | 3,259 |
| 2023-04-06 | $57.68 | $57.73 | $57.53 | $57.58 | $57.58 | 2,037 |
| 2023-04-05 | $57.39 | $57.42 | $57.21 | $57.33 | $57.33 | 3,062 |
| 2023-04-04 | $57.97 | $58.10 | $57.92 | $57.96 | $57.96 | 4,995 |
| 2023-04-03 | $57.13 | $57.71 | $57.13 | $57.51 | $57.51 | 4,933 |
| 2023-03-31 | $57.95 | $57.95 | $57.32 | $57.35 | $57.35 | 3,254 |
| 2023-03-30 | $57.72 | $57.85 | $57.70 | $57.81 | $57.81 | 4,712 |
| 2023-03-29 | $57.24 | $57.62 | $57.24 | $57.53 | $57.53 | 5,398 |
| 2023-03-28 | $56.60 | $56.94 | $56.36 | $56.36 | $56.36 | 5,338 |
| 2023-03-27 | $56.59 | $56.62 | $56.48 | $56.57 | $56.57 | 6,918 |
| 2023-03-24 | $55.84 | $56.19 | $55.75 | $56.08 | $56.08 | 6,517 |
| 2023-03-23 | $57.04 | $57.04 | $56.30 | $56.30 | $56.30 | 3,405 |
| 2023-03-22 | $56.65 | $57.00 | $56.13 | $56.29 | $56.29 | 10,521 |
| 2023-03-21 | $57.39 | $57.57 | $57.39 | $57.57 | $57.57 | 4,071 |
| 2023-03-20 | $56.07 | $56.57 | $56.07 | $56.45 | $56.45 | 4,462 |
| 2023-03-17 | $55.46 | $55.63 | $55.34 | $55.47 | $55.47 | 2,619 |
| 2023-03-16 | $55.14 | $56.13 | $55.14 | $56.06 | $56.06 | 8,448 |
| 2023-03-15 | $54.47 | $55.57 | $54.47 | $55.49 | $55.49 | 6,238 |
| 2023-03-14 | $56.34 | $56.45 | $56.05 | $56.06 | $56.06 | 5,483 |
| 2023-03-13 | $55.12 | $55.95 | $55.10 | $55.79 | $55.79 | 4,131 |
| 2023-03-10 | $56.11 | $56.38 | $55.55 | $55.55 | $55.55 | 4,090 |
| 2023-03-09 | $56.48 | $56.48 | $56.05 | $56.05 | $56.05 | 2,663 |
| 2023-03-08 | $56.38 | $56.38 | $56.14 | $56.14 | $56.14 | 5,633 |
| 2023-03-07 | $57.14 | $57.14 | $56.30 | $56.30 | $56.30 | 4,503 |
| 2023-03-06 | $57.25 | $57.49 | $57.25 | $57.31 | $57.31 | 4,078 |
| 2023-03-03 | $57.38 | $57.65 | $57.38 | $57.57 | $57.57 | 2,234 |
| 2023-03-02 | $57.13 | $57.34 | $57.13 | $57.34 | $57.34 | 2,243 |
| 2023-03-01 | $57.72 | $57.72 | $57.15 | $57.25 | $57.25 | 4,487 |
| 2023-02-28 | $57.35 | $57.35 | $57.05 | $57.05 | $57.05 | 5,362 |
| 2023-02-27 | $57.16 | $57.40 | $57.06 | $57.39 | $57.39 | 6,607 |
| 2023-02-24 | $56.37 | $56.75 | $56.33 | $56.65 | $56.65 | 6,106 |
| 2023-02-23 | $56.27 | $56.32 | $55.90 | $56.32 | $56.32 | 3,879 |
| 2023-02-22 | $55.44 | $55.55 | $55.18 | $55.18 | $55.18 | 5,022 |
| 2023-02-21 | $55.45 | $55.75 | $55.28 | $55.38 | $55.38 | 19,368 |
| 2023-02-17 | $55.90 | $56.36 | $55.86 | $56.36 | $56.36 | 4,729 |
| 2023-02-16 | $55.87 | $56.21 | $55.76 | $55.76 | $55.76 | 5,548 |
| 2023-02-15 | $55.77 | $56.22 | $55.77 | $55.94 | $55.94 | 3,346 |
| 2023-02-14 | $55.97 | $56.03 | $55.57 | $55.83 | $55.83 | 5,689 |
| 2023-02-13 | $55.46 | $55.64 | $55.26 | $55.61 | $55.61 | 4,427 |
| 2023-02-10 | $54.74 | $54.74 | $54.46 | $54.61 | $54.61 | 6,041 |
| 2023-02-09 | $56.89 | $56.89 | $55.78 | $55.78 | $55.78 | 4,079 |
| 2023-02-08 | $56.64 | $56.64 | $56.24 | $56.25 | $56.25 | 5,541 |
| 2023-02-07 | $56.23 | $56.51 | $56.23 | $56.51 | $56.51 | 2,875 |
| 2023-02-06 | $57.08 | $57.08 | $56.72 | $56.98 | $56.98 | 5,255 |
| 2023-02-03 | $58.78 | $58.81 | $58.63 | $58.63 | $58.63 | 3,456 |
| 2023-02-02 | $59.09 | $59.09 | $58.57 | $58.67 | $58.67 | 4,431 |
| 2023-02-01 | $57.80 | $58.66 | $57.58 | $58.66 | $58.66 | 6,533 |
| 2023-01-31 | $56.85 | $57.16 | $56.85 | $56.95 | $56.95 | 3,595 |
| 2023-01-30 | $57.51 | $57.62 | $57.06 | $57.07 | $57.07 | 27,449 |
| 2023-01-27 | $57.42 | $57.65 | $57.31 | $57.63 | $57.63 | 14,235 |
| 2023-01-26 | $57.58 | $57.63 | $57.44 | $57.49 | $57.49 | 6,300 |
| 2023-01-25 | $56.97 | $57.36 | $56.80 | $57.36 | $57.36 | 11,091 |
| 2023-01-24 | $57.20 | $57.72 | $57.01 | $57.71 | $57.71 | 10,903 |
| 2023-01-23 | $57.44 | $57.72 | $57.42 | $57.56 | $57.56 | 19,548 |
| 2023-01-20 | $56.75 | $57.04 | $56.67 | $56.96 | $56.96 | 8,567 |
| 2023-01-19 | $56.74 | $56.95 | $56.39 | $56.95 | $56.95 | 10,999 |
| 2023-01-18 | $58.24 | $58.24 | $57.14 | $57.17 | $57.17 | 5,578 |
| 2023-01-17 | $57.44 | $58.12 | $57.43 | $57.62 | $57.62 | 34,531 |
| 2023-01-13 | $57.21 | $57.46 | $56.96 | $57.46 | $57.46 | 13,733 |
| 2023-01-12 | $56.89 | $57.48 | $56.84 | $57.42 | $57.42 | 12,100 |
| 2023-01-11 | $56.52 | $56.78 | $56.52 | $56.76 | $56.76 | 5,498 |
| 2023-01-10 | $55.76 | $55.96 | $55.63 | $55.93 | $55.93 | 23,118 |
| 2023-01-09 | $55.85 | $56.25 | $55.85 | $55.94 | $55.94 | 38,474 |
| 2023-01-06 | $52.88 | $54.37 | $52.88 | $54.29 | $54.29 | 16,342 |
| 2023-01-05 | $53.10 | $53.31 | $53.00 | $53.13 | $53.13 | 13,805 |
| 2023-01-04 | $53.36 | $53.58 | $53.20 | $53.41 | $53.41 | 4,354 |
| 2023-01-03 | $52.36 | $52.39 | $51.95 | $52.18 | $52.18 | 23,396 |
| 2022-12-30 | $52.83 | $52.84 | $52.52 | $52.63 | $52.63 | 15,303 |
| 2022-12-29 | $52.78 | $53.08 | $52.78 | $52.93 | $52.93 | 12,039 |
| 2022-12-28 | $53.05 | $53.08 | $52.22 | $52.22 | $52.22 | 12,166 |
| 2022-12-27 | $52.39 | $52.75 | $52.34 | $52.45 | $52.45 | 18,079 |
| 2022-12-23 | $52.01 | $52.31 | $51.98 | $52.13 | $52.13 | 24,805 |
| 2022-12-22 | $52.00 | $52.00 | $51.42 | $51.76 | $51.76 | 14,226 |
| 2022-12-21 | $52.07 | $52.20 | $52.01 | $52.06 | $52.06 | 11,932 |
| 2022-12-20 | $51.57 | $51.79 | $51.50 | $51.57 | $51.57 | 7,501 |
| 2022-12-19 | $51.83 | $52.12 | $51.56 | $51.67 | $51.67 | 35,382 |
| 2022-12-16 | $51.79 | $52.07 | $51.47 | $51.64 | $51.64 | 12,524 |
| 2022-12-15 | $53.30 | $53.30 | $52.38 | $52.53 | $52.53 | 14,124 |
| 2022-12-14 | $53.65 | $54.02 | $53.18 | $53.59 | $53.59 | 18,669 |
| 2022-12-13 | $53.87 | $53.90 | $53.13 | $53.28 | $53.28 | 17,235 |
| 2022-12-12 | $52.70 | $52.76 | $52.24 | $52.67 | $52.67 | 24,078 |
| 2022-12-09 | $52.47 | $52.70 | $52.30 | $52.30 | $52.30 | 20,289 |
| 2022-12-08 | $52.10 | $52.29 | $52.02 | $52.07 | $52.07 | 19,576 |
| 2022-12-07 | $52.82 | $52.89 | $52.17 | $52.41 | $52.41 | 21,760 |
| 2022-12-06 | $52.65 | $52.74 | $52.20 | $52.55 | $52.55 | 31,571 |
| 2022-12-05 | $53.16 | $53.34 | $52.65 | $52.83 | $52.83 | 36,032 |
| 2022-12-02 | $53.43 | $53.66 | $53.16 | $53.56 | $53.56 | 17,399 |
| 2022-12-01 | $53.15 | $53.32 | $52.83 | $53.03 | $53.03 | 18,728 |
| 2022-11-30 | $51.85 | $52.38 | $51.15 | $52.38 | $52.38 | 15,980 |
| 2022-11-29 | $52.29 | $52.50 | $51.97 | $52.06 | $52.06 | 23,296 |
| 2022-11-28 | $53.57 | $53.72 | $52.78 | $52.89 | $52.89 | 51,485 |
| 2022-11-25 | $53.11 | $53.78 | $53.04 | $53.77 | $53.77 | 10,853 |
| 2022-11-23 | $53.37 | $53.95 | $53.35 | $53.77 | $53.77 | 23,383 |
| 2022-11-22 | $53.50 | $53.82 | $53.40 | $53.82 | $53.82 | 21,607 |
| 2022-11-21 | $53.05 | $53.57 | $53.00 | $53.36 | $53.36 | 30,212 |
| 2022-11-18 | $53.71 | $53.90 | $53.51 | $53.70 | $53.70 | 29,361 |
| 2022-11-17 | $52.70 | $53.19 | $52.62 | $53.02 | $53.02 | 29,710 |
| 2022-11-16 | $53.53 | $53.83 | $53.44 | $53.66 | $53.66 | 16,608 |
| 2022-11-15 | $54.90 | $55.03 | $53.91 | $54.40 | $54.40 | 26,356 |
| 2022-11-14 | $54.34 | $54.98 | $54.34 | $54.83 | $54.83 | 43,479 |
| 2022-11-11 | $53.98 | $55.15 | $53.82 | $55.01 | $55.01 | 32,682 |
| 2022-11-10 | $53.77 | $54.42 | $53.47 | $54.38 | $54.38 | 21,267 |
| 2022-11-09 | $51.67 | $52.09 | $51.55 | $51.61 | $51.61 | 20,829 |
| 2022-11-08 | $51.92 | $52.43 | $51.83 | $52.06 | $52.06 | 12,578 |
| 2022-11-07 | $51.04 | $51.71 | $50.93 | $51.71 | $51.71 | 32,697 |
| 2022-11-04 | $50.24 | $51.03 | $50.04 | $50.76 | $50.76 | 14,936 |
| 2022-11-03 | $48.11 | $48.72 | $48.04 | $48.45 | $48.45 | 21,562 |
| 2022-11-02 | $49.53 | $50.21 | $48.74 | $48.89 | $48.89 | 24,942 |
| 2022-11-01 | $50.60 | $50.61 | $49.63 | $50.07 | $50.07 | 16,070 |
| 2022-10-31 | $49.53 | $49.86 | $49.27 | $49.86 | $49.86 | 39,363 |
| 2022-10-28 | $49.53 | $50.09 | $49.53 | $50.09 | $50.09 | 21,211 |
| 2022-10-27 | $50.31 | $50.31 | $49.53 | $49.54 | $49.54 | 25,301 |
| 2022-10-26 | $48.74 | $50.35 | $48.69 | $50.07 | $50.07 | 9,691 |
| 2022-10-25 | $48.08 | $49.00 | $48.08 | $48.62 | $48.62 | 19,455 |
| 2022-10-24 | $48.32 | $48.61 | $47.97 | $48.33 | $48.33 | 28,513 |
| 2022-10-21 | $46.42 | $47.51 | $46.42 | $47.51 | $47.51 | 12,373 |
| 2022-10-20 | $46.90 | $47.48 | $46.66 | $47.02 | $47.02 | 26,541 |
| 2022-10-19 | $47.41 | $47.41 | $46.46 | $46.57 | $46.57 | 15,439 |
| 2022-10-18 | $48.09 | $48.10 | $47.64 | $47.73 | $47.73 | 12,205 |
| 2022-10-17 | $47.25 | $47.71 | $47.10 | $47.66 | $47.66 | 63,903 |
| 2022-10-14 | $47.14 | $47.20 | $45.88 | $45.88 | $45.88 | 28,906 |
| 2022-10-13 | $43.46 | $46.19 | $43.46 | $45.72 | $45.72 | 30,455 |
| 2022-10-12 | $44.31 | $44.65 | $44.29 | $44.31 | $44.31 | 15,473 |
| 2022-10-11 | $44.60 | $45.65 | $44.60 | $44.78 | $44.78 | 18,344 |
| 2022-10-10 | $45.49 | $45.49 | $44.92 | $45.26 | $45.26 | 37,035 |
| 2022-10-07 | $45.92 | $45.92 | $44.91 | $45.23 | $45.23 | 47,847 |
| 2022-10-06 | $47.48 | $47.51 | $46.77 | $47.15 | $47.15 | 8,860 |
| 2022-10-05 | $47.50 | $48.15 | $47.15 | $48.15 | $48.15 | 15,858 |
| 2022-10-04 | $47.79 | $48.66 | $47.79 | $48.25 | $48.25 | 20,331 |
| 2022-10-03 | $45.04 | $46.03 | $44.84 | $45.90 | $45.90 | 35,477 |
| 2022-09-30 | $44.45 | $45.03 | $44.41 | $44.41 | $44.41 | 31,672 |
| 2022-09-29 | $43.84 | $44.23 | $43.69 | $44.09 | $44.09 | 67,136 |
| 2022-09-28 | $43.76 | $44.95 | $43.76 | $44.95 | $44.95 | 193,282 |
| 2022-09-27 | $43.73 | $43.94 | $42.58 | $43.25 | $43.25 | 156,142 |
| 2022-09-26 | $43.83 | $44.22 | $43.45 | $43.85 | $43.85 | 33,440 |
| 2022-09-23 | $43.99 | $44.03 | $43.44 | $43.46 | $43.46 | 15,605 |
| 2022-09-22 | $46.18 | $46.30 | $45.94 | $46.04 | $46.04 | 23,582 |
| 2022-09-21 | $47.68 | $48.21 | $47.10 | $47.14 | $47.14 | 15,318 |
| 2022-09-20 | $47.87 | $47.87 | $47.00 | $47.01 | $47.01 | 11,237 |
| 2022-09-19 | $48.49 | $49.42 | $48.49 | $49.42 | $49.42 | 23,803 |
| 2022-09-16 | $48.60 | $48.92 | $48.38 | $48.90 | $48.90 | 10,962 |
| 2022-09-15 | $48.92 | $49.17 | $48.64 | $48.64 | $48.64 | 57,212 |
| 2022-09-14 | $49.45 | $49.62 | $48.97 | $49.12 | $49.12 | 9,618 |
| 2022-09-13 | $50.86 | $51.02 | $49.51 | $49.54 | $49.54 | 17,148 |
| 2022-09-12 | $51.75 | $51.95 | $51.62 | $51.73 | $51.73 | 25,345 |
| 2022-09-09 | $50.27 | $50.39 | $50.13 | $50.39 | $50.39 | 18,092 |
| 2022-09-08 | $48.56 | $49.19 | $48.56 | $49.10 | $49.10 | 58,141 |
| 2022-09-07 | $48.25 | $49.19 | $48.25 | $49.19 | $49.19 | 29,216 |
| 2022-09-06 | $48.41 | $48.93 | $48.13 | $48.44 | $48.44 | 54,212 |
| 2022-09-02 | $48.80 | $49.56 | $48.12 | $48.12 | $48.12 | 14,869 |
| 2022-09-01 | $48.19 | $48.30 | $47.60 | $48.28 | $48.28 | 25,299 |
| 2022-08-31 | $49.80 | $49.95 | $49.49 | $49.67 | $49.67 | 22,825 |
| 2022-08-30 | $50.73 | $50.73 | $50.00 | $50.00 | $50.00 | 18,143 |
| 2022-08-29 | $50.34 | $50.82 | $50.27 | $50.65 | $50.65 | 31,444 |
| 2022-08-26 | $51.48 | $51.95 | $50.48 | $50.49 | $50.49 | 9,257 |
| 2022-08-25 | $52.03 | $52.43 | $52.00 | $52.32 | $52.32 | 5,717 |
| 2022-08-24 | $51.83 | $52.22 | $51.82 | $52.06 | $52.06 | 7,319 |
| 2022-08-23 | $52.21 | $52.69 | $52.10 | $52.10 | $52.10 | 9,405 |
| 2022-08-22 | $52.90 | $53.25 | $52.73 | $52.86 | $52.86 | 14,241 |
| 2022-08-19 | $55.04 | $55.04 | $53.98 | $54.72 | $54.72 | 16,407 |
| 2022-08-18 | $54.48 | $54.82 | $54.32 | $54.54 | $54.54 | 9,846 |
| 2022-08-17 | $54.30 | $54.65 | $54.13 | $54.58 | $54.58 | 4,958 |
| 2022-08-16 | $54.50 | $55.02 | $54.41 | $54.65 | $54.65 | 6,116 |
| 2022-08-15 | $54.93 | $55.04 | $54.71 | $55.04 | $55.04 | 28,068 |
| 2022-08-12 | $54.69 | $55.26 | $54.68 | $55.26 | $55.26 | 7,171 |
| 2022-08-11 | $55.26 | $55.51 | $55.09 | $55.20 | $55.20 | 23,008 |
| 2022-08-10 | $55.40 | $55.53 | $55.15 | $55.32 | $55.32 | 4,790 |
| 2022-08-09 | $54.13 | $54.47 | $54.03 | $54.47 | $54.47 | 6,148 |
| 2022-08-08 | $54.76 | $54.85 | $53.96 | $53.98 | $53.98 | 25,094 |
| 2022-08-05 | $54.02 | $54.58 | $54.02 | $54.57 | $54.57 | 33,057 |
| 2022-08-04 | $55.20 | $55.64 | $55.07 | $55.30 | $55.30 | 4,527 |
| 2022-08-03 | $55.30 | $55.36 | $54.50 | $55.36 | $55.36 | 104,363 |
| 2022-08-02 | $54.68 | $55.26 | $54.54 | $55.25 | $55.25 | 209,800 |
| 2022-08-01 | $55.00 | $55.55 | $54.98 | $55.19 | $55.19 | 27,076 |
| 2022-07-29 | $54.43 | $55.36 | $54.43 | $55.24 | $55.24 | 7,487 |
| 2022-07-28 | $53.81 | $54.35 | $53.54 | $53.98 | $53.98 | 13,236 |
| 2022-07-27 | $52.89 | $53.48 | $52.42 | $53.10 | $53.10 | 10,460 |
| 2022-07-26 | $51.95 | $52.34 | $51.68 | $51.78 | $51.78 | 16,392 |
| 2022-07-25 | $53.05 | $53.15 | $52.58 | $52.72 | $52.72 | 20,510 |
| 2022-07-22 | $53.55 | $53.88 | $53.26 | $53.49 | $53.49 | 16,308 |
| 2022-07-21 | $52.98 | $53.42 | $52.98 | $53.41 | $53.41 | 13,632 |
| 2022-07-20 | $51.78 | $51.84 | $51.26 | $51.39 | $51.39 | 13,589 |
| 2022-07-19 | $52.26 | $52.26 | $51.82 | $51.99 | $51.99 | 7,611 |
| 2022-07-18 | $51.88 | $52.10 | $51.31 | $51.31 | $51.31 | 48,885 |
| 2022-07-15 | $50.19 | $51.15 | $50.08 | $50.56 | $50.56 | 47,406 |
| 2022-07-14 | $48.75 | $49.59 | $48.52 | $49.45 | $49.45 | 21,084 |
| 2022-07-13 | $49.04 | $49.78 | $49.04 | $49.50 | $49.50 | 28,226 |
| 2022-07-12 | $48.48 | $49.05 | $48.35 | $48.35 | $48.35 | 10,876 |
| 2022-07-11 | $48.47 | $48.80 | $48.34 | $48.50 | $48.50 | 28,403 |
| 2022-07-08 | $49.88 | $50.27 | $49.53 | $49.67 | $49.67 | 8,065 |
| 2022-07-07 | $50.42 | $50.44 | $49.98 | $50.12 | $50.12 | 40,106 |
| 2022-07-06 | $49.08 | $49.64 | $49.07 | $49.42 | $49.42 | 51,371 |
| 2022-07-05 | $49.08 | $49.68 | $48.66 | $49.68 | $49.68 | 29,945 |
| 2022-07-01 | $50.82 | $51.58 | $50.82 | $51.51 | $50.39 | 19,277 |
| 2022-06-30 | $50.48 | $51.56 | $50.38 | $51.23 | $50.11 | 8,024 |
| 2022-06-29 | $52.67 | $52.98 | $52.41 | $52.41 | $51.27 | 13,547 |
| 2022-06-28 | $53.33 | $53.33 | $52.58 | $52.71 | $51.56 | 24,578 |
| 2022-06-27 | $53.25 | $53.75 | $53.25 | $53.68 | $52.51 | 18,505 |
| 2022-06-24 | $53.45 | $53.83 | $53.13 | $53.81 | $52.64 | 8,630 |
| 2022-06-23 | $51.98 | $52.24 | $51.48 | $51.48 | $50.36 | 9,942 |
| 2022-06-22 | $51.55 | $52.80 | $51.55 | $52.59 | $51.45 | 18,991 |
| 2022-06-21 | $51.75 | $51.89 | $51.29 | $51.60 | $50.48 | 28,728 |
| 2022-06-17 | $50.65 | $50.67 | $49.71 | $50.22 | $49.13 | 20,837 |
| 2022-06-16 | $50.12 | $50.72 | $49.97 | $50.55 | $49.45 | 16,394 |
| 2022-06-15 | $52.92 | $53.28 | $52.35 | $52.82 | $51.67 | 14,229 |
| 2022-06-14 | $52.77 | $52.94 | $51.78 | $51.95 | $50.82 | 44,559 |
| 2022-06-13 | $53.39 | $54.02 | $53.12 | $53.20 | $52.04 | 14,471 |
| 2022-06-10 | $54.68 | $55.24 | $54.34 | $54.83 | $53.63 | 28,903 |
| 2022-06-09 | $56.33 | $56.77 | $55.36 | $55.36 | $54.15 | 16,793 |
| 2022-06-08 | $57.15 | $57.22 | $56.65 | $56.86 | $55.62 | 6,614 |
| 2022-06-07 | $56.98 | $57.45 | $56.98 | $57.45 | $56.20 | 9,949 |
| 2022-06-06 | $57.67 | $57.73 | $57.15 | $57.15 | $55.90 | 14,004 |
| 2022-06-03 | $57.08 | $57.10 | $56.81 | $56.87 | $55.63 | 11,153 |
| 2022-06-02 | $56.91 | $57.68 | $56.77 | $57.56 | $56.31 | 8,213 |
| 2022-06-01 | $57.00 | $57.18 | $55.86 | $56.54 | $55.31 | 16,063 |
| 2022-05-31 | $59.29 | $59.29 | $57.35 | $57.61 | $56.35 | 10,876 |
| 2022-05-27 | $57.69 | $57.97 | $57.57 | $57.85 | $56.59 | 8,503 |
| 2022-05-26 | $55.78 | $56.66 | $55.78 | $56.28 | $55.05 | 9,018 |
| 2022-05-25 | $55.73 | $56.10 | $55.36 | $56.04 | $54.82 | 9,260 |
| 2022-05-24 | $56.50 | $56.86 | $55.76 | $56.36 | $55.13 | 7,778 |
| 2022-05-23 | $55.91 | $56.52 | $55.79 | $56.12 | $54.90 | 10,485 |
| 2022-05-20 | $56.23 | $56.47 | $55.25 | $55.96 | $54.74 | 9,577 |
| 2022-05-19 | $54.44 | $55.79 | $54.44 | $55.31 | $54.10 | 11,730 |
| 2022-05-18 | $55.35 | $55.75 | $54.87 | $54.87 | $53.67 | 12,658 |
| 2022-05-17 | $56.86 | $56.86 | $56.25 | $56.84 | $55.60 | 7,036 |
| 2022-05-16 | $55.98 | $55.98 | $54.85 | $55.82 | $54.60 | 13,507 |
| 2022-05-13 | $54.66 | $55.44 | $54.58 | $55.02 | $53.82 | 15,059 |
| 2022-05-12 | $52.88 | $54.08 | $52.88 | $53.86 | $52.69 | 393,697 |
| 2022-05-11 | $53.35 | $54.89 | $53.00 | $53.00 | $51.84 | 203,228 |
| 2022-05-10 | $54.09 | $54.09 | $52.95 | $53.61 | $52.44 | 141,293 |
| 2022-05-09 | $54.10 | $54.40 | $53.46 | $53.46 | $52.29 | 45,129 |
| 2022-05-06 | $55.05 | $56.77 | $54.21 | $54.70 | $53.51 | 50,308 |
| 2022-05-05 | $57.65 | $57.65 | $56.32 | $57.50 | $56.25 | 7,862 |
| 2022-05-04 | $57.61 | $58.63 | $57.04 | $58.49 | $57.22 | 16,727 |
| 2022-05-03 | $57.34 | $57.89 | $57.09 | $57.89 | $56.63 | 5,520 |
| 2022-05-02 | $58.26 | $58.26 | $56.05 | $56.65 | $55.42 | 15,891 |
| 2022-04-29 | $58.00 | $58.12 | $56.99 | $56.99 | $55.75 | 6,418 |
| 2022-04-28 | $56.98 | $57.90 | $56.94 | $57.90 | $56.64 | 8,273 |
| 2022-04-27 | $56.16 | $58.01 | $56.16 | $56.19 | $54.97 | 9,890 |
| 2022-04-26 | $60.03 | $60.03 | $56.66 | $57.88 | $56.62 | 7,970 |
| 2022-04-25 | $56.89 | $57.88 | $56.89 | $57.88 | $56.62 | 7,970 |
| 2022-04-22 | $59.06 | $59.06 | $57.68 | $57.68 | $56.42 | 11,632 |
| 2022-04-21 | $56.87 | $57.74 | $54.84 | $56.39 | $55.16 | 10,635 |
| 2022-04-20 | $55.57 | $55.71 | $54.95 | $54.95 | $53.75 | 17,802 |
| 2022-04-19 | $54.08 | $54.69 | $54.08 | $54.69 | $53.50 | 62,143 |
| 2022-04-18 | $52.20 | $55.71 | $52.20 | $54.32 | $53.14 | 20,074 |
| 2022-04-14 | $54.44 | $54.87 | $54.32 | $54.49 | $53.30 | 41,679 |
| 2022-04-13 | $53.84 | $54.51 | $53.69 | $54.51 | $53.32 | 36,390 |
| 2022-04-12 | $54.55 | $54.63 | $53.46 | $53.69 | $52.52 | 60,364 |
| 2022-04-11 | $54.88 | $55.70 | $54.71 | $54.71 | $53.52 | 19,348 |
| 2022-04-08 | $55.16 | $55.67 | $55.08 | $55.65 | $54.44 | 15,158 |
| 2022-04-07 | $55.00 | $55.00 | $54.45 | $54.95 | $53.75 | 16,843 |
| 2022-04-06 | $55.37 | $55.37 | $54.38 | $55.01 | $53.81 | 11,035 |
| 2022-04-05 | $55.67 | $56.00 | $55.38 | $55.59 | $54.38 | 7,711 |
| 2022-04-04 | $56.33 | $57.27 | $56.28 | $57.02 | $55.78 | 5,231 |
| 2022-04-01 | $56.27 | $57.59 | $56.25 | $56.25 | $55.02 | 3,956 |
| 2022-03-31 | $57.75 | $58.78 | $56.97 | $56.97 | $55.73 | 16,528 |
| 2022-03-30 | $59.51 | $60.23 | $59.45 | $60.23 | $58.92 | 9,943 |
| 2022-03-29 | $59.12 | $60.09 | $59.12 | $60.09 | $58.78 | 4,381 |
| 2022-03-28 | $57.97 | $58.71 | $57.33 | $58.52 | $57.24 | 11,560 |
| 2022-03-25 | $58.52 | $59.89 | $58.08 | $58.20 | $56.93 | 6,244 |
| 2022-03-24 | $58.22 | $60.18 | $58.14 | $60.18 | $58.87 | 3,953 |
| 2022-03-23 | $58.13 | $58.86 | $58.06 | $58.86 | $57.58 | 3,925 |
| 2022-03-22 | $58.62 | $58.96 | $58.51 | $58.87 | $57.59 | 5,339 |
| 2022-03-21 | $59.02 | $60.43 | $58.63 | $59.35 | $58.06 | 5,833 |
| 2022-03-18 | $58.17 | $60.99 | $58.05 | $60.99 | $59.66 | 5,670 |
| 2022-03-17 | $58.47 | $59.36 | $58.47 | $59.36 | $58.07 | 3,739 |
| 2022-03-16 | $57.88 | $58.81 | $57.54 | $58.69 | $57.41 | 5,114 |
| 2022-03-15 | $56.95 | $56.96 | $56.19 | $56.85 | $55.61 | 52,030 |
| 2022-03-14 | $56.65 | $57.47 | $56.47 | $56.47 | $55.24 | 9,199 |
| 2022-03-11 | $55.86 | $55.87 | $54.84 | $54.85 | $53.65 | 9,340 |
| 2022-03-10 | $54.53 | $55.44 | $54.53 | $55.44 | $54.23 | 40,420 |
| 2022-03-09 | $55.30 | $55.95 | $54.23 | $55.87 | $54.65 | 42,267 |
| 2022-03-08 | $52.55 | $52.76 | $50.93 | $51.75 | $50.62 | 109,523 |
| 2022-03-07 | $53.54 | $53.63 | $51.91 | $52.40 | $51.26 | 29,080 |
| 2022-03-04 | $53.30 | $53.83 | $52.78 | $53.83 | $52.66 | 18,116 |
| 2022-03-03 | $57.34 | $58.54 | $56.21 | $56.76 | $55.52 | 20,477 |
| 2022-03-02 | $56.40 | $58.46 | $56.20 | $58.46 | $57.19 | 23,482 |
| 2022-03-01 | $57.29 | $58.10 | $56.46 | $56.75 | $55.51 | 16,932 |
| 2022-02-28 | $57.85 | $58.34 | $56.75 | $57.30 | $56.05 | 353,891 |
| 2022-02-25 | $56.77 | $57.63 | $56.59 | $57.63 | $56.37 | 162,613 |
| 2022-02-24 | $52.07 | $55.64 | $52.07 | $55.64 | $54.43 | 14,017 |
| 2022-02-23 | $54.99 | $55.53 | $54.05 | $54.15 | $52.97 | 15,051 |
| 2022-02-22 | $54.84 | $55.38 | $54.02 | $54.34 | $53.16 | 8,456 |
| 2022-02-18 | $55.65 | $55.90 | $55.10 | $55.43 | $54.22 | 4,400 |
| 2022-02-17 | $55.76 | $55.97 | $55.47 | $55.56 | $54.35 | 8,372 |
| 2022-02-16 | $55.91 | $56.32 | $55.62 | $56.32 | $55.09 | 7,281 |
| 2022-02-15 | $56.15 | $56.86 | $55.95 | $55.95 | $54.73 | 18,032 |
| 2022-02-14 | $54.90 | $55.56 | $54.78 | $55.21 | $54.01 | 5,802 |
| 2022-02-11 | $56.99 | $57.00 | $56.09 | $56.09 | $54.87 | 2,586 |
| 2022-02-10 | $57.76 | $57.92 | $57.09 | $57.34 | $56.09 | 6,812 |
| 2022-02-09 | $57.22 | $57.40 | $56.84 | $57.39 | $56.14 | 3,871 |
| 2022-02-08 | $55.74 | $56.73 | $55.74 | $56.73 | $55.49 | 3,525 |
| 2022-02-07 | $56.58 | $56.82 | $56.37 | $56.82 | $55.58 | 2,939 |
| 2022-02-04 | $55.86 | $56.24 | $55.75 | $55.90 | $54.68 | 6,892 |
| 2022-02-03 | $56.77 | $56.87 | $56.30 | $56.30 | $55.07 | 5,473 |
| 2022-02-02 | $57.34 | $57.34 | $56.96 | $57.24 | $55.99 | 8,591 |
| 2022-02-01 | $56.52 | $56.70 | $56.35 | $56.62 | $55.39 | 10,010 |
| 2022-01-31 | $56.05 | $57.18 | $56.05 | $57.18 | $55.93 | 14,173 |
| 2022-01-28 | $54.80 | $55.67 | $54.75 | $55.66 | $54.44 | 9,623 |
| 2022-01-27 | $54.91 | $55.21 | $54.86 | $55.13 | $53.93 | 23,576 |
| 2022-01-26 | $56.31 | $56.40 | $55.04 | $55.42 | $54.21 | 19,258 |
| 2022-01-25 | $55.42 | $56.31 | $55.20 | $56.04 | $54.82 | 13,739 |
| 2022-01-24 | $55.54 | $56.58 | $55.31 | $56.42 | $55.19 | 11,720 |
| 2022-01-21 | $57.97 | $58.32 | $57.61 | $57.83 | $56.57 | 20,448 |
| 2022-01-20 | $59.67 | $59.80 | $58.99 | $58.99 | $57.70 | 14,370 |
| 2022-01-19 | $60.56 | $60.66 | $59.68 | $59.95 | $58.64 | 6,429 |
| 2022-01-18 | $63.01 | $63.01 | $61.89 | $62.41 | $61.05 | 15,800 |
| 2022-01-14 | $63.40 | $63.61 | $63.15 | $63.35 | $61.97 | 5,839 |
| 2022-01-13 | $64.20 | $64.23 | $63.83 | $64.23 | $62.83 | 3,241 |
| 2022-01-12 | $63.62 | $64.06 | $63.62 | $64.06 | $62.66 | 2,332 |
| 2022-01-11 | $63.49 | $63.49 | $62.80 | $63.46 | $62.08 | 7,211 |
| 2022-01-10 | $61.83 | $62.63 | $61.65 | $62.50 | $61.14 | 10,900 |
| 2022-01-07 | $63.56 | $64.02 | $63.42 | $64.02 | $62.62 | 6,658 |
| 2022-01-06 | $64.30 | $64.47 | $63.49 | $63.49 | $62.11 | 8,839 |
| 2022-01-05 | $66.78 | $66.78 | $65.33 | $65.70 | $64.27 | 5,790 |
| 2022-01-04 | $67.04 | $67.04 | $66.44 | $66.44 | $64.99 | 3,323 |
| 2022-01-03 | $66.24 | $66.28 | $65.52 | $66.26 | $64.82 | 11,197 |
| 2021-12-31 | $66.68 | $66.83 | $66.68 | $66.83 | $65.37 | 5,249 |
| 2021-12-30 | $66.41 | $66.41 | $66.10 | $66.36 | $64.91 | 3,910 |
| 2021-12-29 | $66.67 | $66.69 | $66.13 | $66.65 | $65.20 | 6,099 |
| 2021-12-28 | $65.54 | $66.30 | $65.50 | $66.30 | $64.85 | 3,964 |
| 2021-12-27 | $65.91 | $65.91 | $64.98 | $64.98 | $63.56 | 5,429 |
| 2021-12-23 | $65.73 | $66.18 | $65.73 | $66.18 | $64.74 | 49,400 |
| 2021-12-22 | $64.33 | $65.50 | $63.75 | $65.48 | $64.05 | 233,912 |
| 2021-12-21 | $63.09 | $64.72 | $62.91 | $64.72 | $63.31 | 46,176 |
| 2021-12-20 | $62.86 | $63.22 | $62.34 | $63.22 | $61.84 | 9,045 |
| 2021-12-17 | $64.01 | $64.01 | $62.99 | $63.81 | $62.42 | 4,508 |
| 2021-12-16 | $64.28 | $65.06 | $63.94 | $64.91 | $63.50 | 6,970 |
| 2021-12-15 | $63.61 | $63.97 | $63.50 | $63.56 | $62.17 | 5,337 |
| 2021-12-14 | $64.40 | $64.42 | $63.50 | $63.80 | $62.41 | 7,657 |
| 2021-12-13 | $65.01 | $65.22 | $64.12 | $64.64 | $63.23 | 4,787 |
| 2021-12-10 | $65.12 | $65.23 | $64.95 | $65.13 | $63.71 | 12,828 |
| 2021-12-09 | $65.79 | $65.79 | $65.14 | $65.32 | $63.90 | 3,588 |
| 2021-12-08 | $65.72 | $66.17 | $65.44 | $65.44 | $64.01 | 2,330 |
| 2021-12-07 | $65.79 | $65.79 | $64.50 | $64.75 | $63.33 | 6,106 |
| 2021-12-06 | $64.24 | $64.38 | $63.81 | $63.95 | $62.56 | 5,117 |
| 2021-12-03 | $64.22 | $64.22 | $62.53 | $64.07 | $62.67 | 3,582 |
| 2021-12-02 | $64.26 | $65.26 | $64.25 | $64.26 | $62.86 | 3,416 |
| 2021-12-01 | $64.61 | $64.83 | $63.40 | $63.40 | $62.02 | 6,947 |
| 2021-11-30 | $64.23 | $64.23 | $63.05 | $63.05 | $61.68 | 4,155 |
| 2021-11-29 | $63.63 | $63.96 | $63.51 | $63.96 | $62.57 | 2,484 |
| 2021-11-26 | $63.94 | $64.14 | $63.81 | $64.14 | $62.74 | 2,168 |
| 2021-11-24 | $63.94 | $63.94 | $63.41 | $63.50 | $62.12 | 4,143 |
| 2021-11-23 | $64.29 | $64.73 | $64.29 | $64.56 | $63.15 | 3,385 |
| 2021-11-22 | $66.95 | $67.10 | $65.30 | $66.46 | $65.01 | 5,052 |
| 2021-11-19 | $67.92 | $67.92 | $67.09 | $67.60 | $66.13 | 3,808 |
| 2021-11-18 | $68.28 | $68.28 | $67.71 | $67.85 | $66.37 | 3,568 |
| 2021-11-17 | $67.00 | $67.64 | $66.79 | $66.79 | $65.34 | 1,869 |
| 2021-11-16 | $66.84 | $67.67 | $66.75 | $66.90 | $65.44 | 2,656 |
| 2021-11-15 | $67.20 | $67.97 | $66.79 | $66.84 | $65.38 | 1,690 |
| 2021-11-12 | $66.70 | $67.56 | $66.70 | $67.30 | $65.83 | 3,528 |
| 2021-11-11 | $66.63 | $67.33 | $66.44 | $67.33 | $65.86 | 3,762 |
| 2021-11-10 | $66.56 | $66.76 | $66.56 | $66.76 | $65.30 | 1,831 |
| 2021-11-09 | $68.40 | $68.40 | $67.98 | $68.18 | $66.69 | 2,683 |
| 2021-11-08 | $69.07 | $69.16 | $68.11 | $68.95 | $67.45 | 2,820 |
| 2021-11-05 | $67.82 | $68.67 | $67.10 | $67.10 | $65.64 | 2,538 |
| 2021-11-04 | $67.79 | $68.62 | $67.79 | $68.62 | $67.12 | 2,535 |
| 2021-11-03 | $66.89 | $67.49 | $66.57 | $67.49 | $66.02 | 1,358 |
| 2021-11-02 | $65.50 | $66.05 | $65.10 | $66.05 | $64.61 | 4,176 |
| 2021-11-01 | $64.96 | $64.96 | $64.40 | $64.96 | $63.54 | 4,348 |
| 2021-10-29 | $63.25 | $63.88 | $63.20 | $63.88 | $62.49 | 5,967 |
| 2021-10-28 | $64.27 | $64.39 | $63.64 | $64.39 | $62.99 | 1,760 |
| 2021-10-27 | $63.14 | $63.14 | $62.47 | $62.67 | $61.30 | 3,986 |
| 2021-10-26 | $62.66 | $64.23 | $62.58 | $64.23 | $62.83 | 6,469 |
| 2021-10-25 | $62.89 | $63.08 | $61.93 | $62.37 | $61.01 | 3,479 |
| 2021-10-22 | $63.83 | $63.83 | $63.13 | $63.26 | $61.88 | 3,159 |
| 2021-10-21 | $63.38 | $63.84 | $63.33 | $63.84 | $62.45 | 1,743 |
| 2021-10-20 | $63.23 | $63.90 | $62.95 | $62.95 | $61.58 | 1,627 |
| 2021-10-19 | $63.15 | $63.90 | $63.15 | $63.90 | $62.51 | 12,236 |
| 2021-10-18 | $63.54 | $63.54 | $62.66 | $63.45 | $62.07 | 3,165 |
| 2021-10-15 | $63.53 | $63.53 | $62.69 | $63.00 | $61.63 | 2,047 |
| 2021-10-14 | $63.35 | $63.35 | $62.58 | $62.98 | $61.61 | 2,471 |
| 2021-10-13 | $62.62 | $62.62 | $61.70 | $62.55 | $61.19 | 3,179 |
| 2021-10-12 | $61.58 | $62.09 | $60.99 | $62.09 | $60.74 | 4,336 |
| 2021-10-11 | $61.80 | $61.80 | $60.89 | $61.80 | $60.45 | 2,882 |
| 2021-10-08 | $61.63 | $61.78 | $60.73 | $61.78 | $60.43 | 18,299 |
| 2021-10-07 | $61.85 | $61.92 | $60.87 | $61.92 | $60.57 | 5,933 |
| 2021-10-06 | $60.56 | $61.09 | $60.11 | $61.08 | $59.75 | 4,024 |
| 2021-10-05 | $61.21 | $61.86 | $60.74 | $61.86 | $60.51 | 8,621 |
| 2021-10-04 | $62.34 | $62.34 | $61.57 | $61.81 | $60.46 | 3,094 |
| 2021-10-01 | $61.38 | $62.06 | $61.30 | $62.02 | $60.67 | 6,715 |
| 2021-09-30 | $61.89 | $61.89 | $61.26 | $61.89 | $60.54 | 4,992 |
| 2021-09-29 | $61.62 | $61.66 | $61.23 | $61.66 | $60.32 | 2,377 |
| 2021-09-28 | $61.88 | $62.68 | $61.46 | $62.50 | $61.14 | 5,130 |
| 2021-09-27 | $63.70 | $64.39 | $63.34 | $64.39 | $62.99 | 2,191 |
| 2021-09-24 | $65.80 | $65.80 | $64.62 | $65.80 | $64.37 | 4,099 |
| 2021-09-23 | $66.56 | $67.18 | $66.56 | $67.18 | $65.72 | 6,440 |
| 2021-09-22 | $67.12 | $67.74 | $66.67 | $67.74 | $66.26 | 2,968 |
| 2021-09-21 | $67.11 | $67.11 | $65.81 | $66.18 | $64.73 | 4,444 |
| 2021-09-20 | $65.96 | $66.45 | $65.39 | $66.45 | $65.00 | 3,642 |
| 2021-09-17 | $67.90 | $67.90 | $66.17 | $67.30 | $65.83 | 3,740 |
| 2021-09-16 | $66.86 | $67.73 | $66.86 | $67.73 | $66.25 | 4,715 |
| 2021-09-15 | $67.55 | $67.55 | $67.10 | $67.43 | $65.96 | 3,289 |
| 2021-09-14 | $67.14 | $67.83 | $66.92 | $67.83 | $66.35 | 4,469 |
| 2021-09-13 | $67.63 | $67.63 | $66.92 | $66.92 | $65.46 | 2,606 |
| 2021-09-10 | $68.20 | $68.20 | $67.08 | $68.01 | $66.53 | 2,768 |
| 2021-09-09 | $67.19 | $67.19 | $67.19 | $67.19 | $65.72 | 897 |
| 2021-09-08 | $66.47 | $67.28 | $66.24 | $67.28 | $65.81 | 4,548 |
| 2021-09-07 | $67.16 | $67.56 | $67.16 | $67.56 | $66.09 | 1,307 |
| 2021-09-03 | $66.91 | $66.91 | $66.30 | $66.30 | $64.86 | 1,766 |
| 2021-09-02 | $67.25 | $67.25 | $66.71 | $67.04 | $65.58 | 2,229 |
| 2021-09-01 | $67.51 | $67.51 | $66.68 | $66.94 | $65.48 | 1,992 |
| 2021-08-31 | $67.17 | $67.17 | $67.01 | $67.01 | $65.55 | 2,265 |
| 2021-08-30 | $66.27 | $67.00 | $65.96 | $67.00 | $65.54 | 1,822 |
| 2021-08-27 | $66.29 | $67.00 | $64.99 | $67.00 | $65.54 | 1,778 |
| 2021-08-26 | $65.92 | $66.05 | $65.89 | $66.05 | $64.61 | 1,273 |
| 2021-08-25 | $65.68 | $65.93 | $65.19 | $65.93 | $64.49 | 1,495 |
| 2021-08-24 | $65.97 | $66.02 | $65.31 | $65.97 | $64.53 | 2,025 |
| 2021-08-23 | $65.94 | $66.56 | $65.82 | $66.56 | $65.11 | 15,129 |
| 2021-08-20 | $64.86 | $64.86 | $64.25 | $64.25 | $62.84 | 2,436 |
| 2021-08-19 | $65.23 | $65.84 | $64.49 | $64.49 | $63.08 | 6,809 |
| 2021-08-18 | $65.77 | $66.20 | $65.77 | $66.18 | $64.74 | 2,289 |
| 2021-08-17 | $66.13 | $66.49 | $65.85 | $66.20 | $64.76 | 74,944 |
| 2021-08-16 | $66.16 | $66.54 | $66.16 | $66.54 | $65.09 | 3,289 |
| 2021-08-13 | $65.95 | $66.73 | $65.91 | $65.91 | $64.47 | 2,991 |
| 2021-08-12 | $66.08 | $66.76 | $66.08 | $66.20 | $64.76 | 2,987 |
| 2021-08-11 | $66.74 | $67.18 | $66.74 | $67.18 | $65.72 | 2,442 |
| 2021-08-10 | $66.89 | $66.98 | $66.10 | $66.10 | $64.66 | 2,501 |
| 2021-08-09 | $67.27 | $67.31 | $67.08 | $67.31 | $65.84 | 4,967 |
| 2021-08-06 | $67.51 | $67.83 | $67.00 | $67.83 | $66.35 | 2,167 |
| 2021-08-05 | $68.80 | $68.80 | $67.95 | $68.32 | $66.83 | 103,539 |
| 2021-08-04 | $68.25 | $68.48 | $67.70 | $68.21 | $66.72 | 397,484 |
| 2021-08-03 | $66.80 | $67.29 | $66.70 | $67.28 | $65.81 | 70,581 |
| 2021-08-02 | $66.40 | $66.51 | $66.37 | $66.51 | $65.06 | 4,463 |
| 2021-07-30 | $66.48 | $67.15 | $66.05 | $67.15 | $65.69 | 6,170 |
| 2021-07-29 | $66.99 | $67.31 | $66.89 | $67.31 | $65.84 | 2,509 |
| 2021-07-28 | $65.15 | $65.75 | $65.14 | $65.49 | $64.06 | 18,507 |
| 2021-07-27 | $64.54 | $65.41 | $64.36 | $65.41 | $63.98 | 2,173 |
| 2021-07-26 | $63.97 | $64.85 | $63.97 | $64.85 | $63.44 | 3,911 |
| 2021-07-23 | $64.57 | $65.15 | $64.57 | $64.60 | $63.19 | 16,475 |
| 2021-07-22 | $65.00 | $65.25 | $64.50 | $64.65 | $63.24 | 54,859 |
| 2021-07-21 | $64.20 | $64.75 | $64.01 | $64.65 | $63.24 | 262,970 |
| 2021-07-20 | $62.85 | $64.00 | $62.85 | $63.75 | $62.36 | 581,726 |
Bureau Veritas (BVVBY) News Headlines
Recent Bureau Veritas (BVVBY) News
Similar Companies to Bureau Veritas (BVVBY) 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 | -- | -- | -- |