Ampol Ltd (CTXAY) Exchange: PINK
Data as of May 6, 2024
$50.25 ($0.22) 0.44%
Ampol Ltd - Daily Information
Click for more stock information on Ampol Ltd.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $49.93 |
| Previous Close | $50.25 |
| High | $50.72 |
| Low | $49.93 |
| Adjusted Open | $49.93 |
| Previous Adjusted Close | $50.25 |
| Adjusted High | $50.72 |
| Adjusted Low | $49.93 |
About Ampol Ltd (CTXAY)
Caltex Australia Ltd. ADR
Invest in Ampol Ltd (CTXAY)
Historical Stock Data for Ampol Ltd (CTXAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $49.93 | $50.72 | $49.93 | $50.25 | $50.25 | 8,984 |
| 2024-04-17 | $50.11 | $50.19 | $49.76 | $50.03 | $50.03 | 10,355 |
| 2024-04-16 | $49.25 | $49.25 | $48.74 | $48.96 | $48.96 | 15,899 |
| 2024-04-15 | $50.45 | $50.45 | $49.84 | $49.94 | $49.94 | 6,447 |
| 2024-04-12 | $51.01 | $51.01 | $50.49 | $50.54 | $50.54 | 3,117 |
| 2024-04-11 | $50.48 | $50.95 | $50.46 | $50.88 | $50.88 | 6,004 |
| 2024-04-10 | $51.35 | $51.52 | $50.36 | $51.26 | $51.26 | 7,288 |
| 2024-04-09 | $53.33 | $53.63 | $53.33 | $53.49 | $53.49 | 2,943 |
| 2024-04-08 | $54.28 | $54.48 | $54.28 | $54.46 | $54.46 | 12,964 |
| 2024-04-05 | $54.23 | $54.58 | $54.23 | $54.51 | $54.51 | 8,756 |
| 2024-04-04 | $54.55 | $55.00 | $54.25 | $54.98 | $54.98 | 6,134 |
| 2024-04-03 | $52.68 | $53.03 | $52.68 | $52.96 | $52.96 | 11,062 |
| 2024-04-02 | $53.01 | $53.01 | $52.35 | $52.55 | $52.55 | 6,345 |
| 2024-04-01 | $51.82 | $51.99 | $51.49 | $51.93 | $51.93 | 10,611 |
| 2024-03-28 | $51.91 | $52.16 | $51.68 | $52.12 | $52.12 | 1,163 |
| 2024-03-27 | $51.66 | $51.88 | $51.65 | $51.88 | $51.88 | 1,832 |
| 2024-03-26 | $52.33 | $52.33 | $51.99 | $51.99 | $51.99 | 4,457 |
| 2024-03-25 | $53.72 | $54.81 | $52.76 | $52.76 | $52.76 | 11,419 |
| 2024-03-22 | $53.58 | $53.58 | $52.46 | $52.46 | $52.46 | 12,366 |
| 2024-03-21 | $54.15 | $54.15 | $53.11 | $53.19 | $53.19 | 918 |
| 2024-03-20 | $51.98 | $52.34 | $51.61 | $52.34 | $52.34 | 2,805 |
| 2024-03-19 | $51.11 | $51.30 | $51.11 | $51.30 | $51.30 | 2,489 |
| 2024-03-18 | $50.57 | $50.57 | $50.29 | $50.39 | $50.39 | 2,935 |
| 2024-03-15 | $49.94 | $50.07 | $49.83 | $49.95 | $49.95 | 4,654 |
| 2024-03-14 | $50.08 | $50.08 | $49.77 | $49.79 | $49.79 | 3,305 |
| 2024-03-13 | $50.74 | $50.76 | $50.44 | $50.76 | $50.76 | 1,302 |
| 2024-03-12 | $49.94 | $50.15 | $49.94 | $50.15 | $50.15 | 7,190 |
| 2024-03-11 | $49.25 | $49.34 | $49.12 | $49.25 | $49.25 | 5,188 |
| 2024-03-08 | $50.78 | $50.78 | $50.15 | $50.19 | $50.19 | 3,333 |
| 2024-03-07 | $50.89 | $50.89 | $50.72 | $50.86 | $50.86 | 3,980 |
| 2024-03-06 | $50.29 | $50.36 | $50.13 | $50.30 | $50.30 | 1,873 |
| 2024-03-05 | $48.64 | $48.71 | $48.42 | $48.52 | $48.52 | 4,625 |
| 2024-03-04 | $48.47 | $48.47 | $48.04 | $48.04 | $48.04 | 24,862 |
| 2024-03-01 | $50.32 | $50.32 | $47.78 | $48.65 | $48.65 | 109,077 |
| 2024-02-29 | $51.42 | $51.42 | $50.50 | $50.97 | $48.61 | 123,663 |
| 2024-02-28 | $50.91 | $51.03 | $50.44 | $50.44 | $48.11 | 107,395 |
| 2024-02-27 | $50.91 | $50.91 | $50.64 | $50.72 | $48.37 | 6,765 |
| 2024-02-26 | $50.74 | $50.74 | $50.39 | $50.59 | $48.25 | 6,705 |
| 2024-02-23 | $50.80 | $50.80 | $50.50 | $50.58 | $48.24 | 2,199 |
| 2024-02-22 | $51.09 | $51.09 | $49.91 | $49.94 | $47.63 | 1,789 |
| 2024-02-21 | $49.27 | $49.27 | $48.98 | $49.05 | $46.78 | 3,143 |
| 2024-02-20 | $49.73 | $49.73 | $49.19 | $49.42 | $47.13 | 2,368 |
| 2024-02-16 | $49.10 | $49.24 | $49.04 | $49.04 | $46.77 | 1,162 |
| 2024-02-15 | $48.72 | $48.96 | $48.59 | $48.96 | $46.69 | 2,094 |
| 2024-02-14 | $47.53 | $47.70 | $47.53 | $47.70 | $45.49 | 2,148 |
| 2024-02-13 | $47.17 | $47.26 | $46.83 | $46.99 | $44.82 | 2,131 |
| 2024-02-12 | $47.83 | $48.00 | $47.83 | $47.95 | $45.73 | 2,720 |
| 2024-02-09 | $47.20 | $47.75 | $47.20 | $47.71 | $47.71 | 2,016 |
| 2024-02-08 | $47.33 | $47.33 | $47.24 | $47.32 | $47.32 | 1,292 |
| 2024-02-07 | $47.72 | $47.72 | $47.62 | $47.65 | $47.65 | 1,025 |
| 2024-02-06 | $48.11 | $48.15 | $47.99 | $48.15 | $48.15 | 1,357 |
| 2024-02-05 | $47.05 | $47.35 | $47.02 | $47.19 | $47.19 | 11,769 |
| 2024-02-02 | $47.44 | $47.58 | $47.43 | $47.58 | $47.58 | 1,862 |
| 2024-02-01 | $47.96 | $48.10 | $47.96 | $48.05 | $48.05 | 1,846 |
| 2024-01-31 | $47.78 | $47.83 | $47.18 | $47.18 | $47.18 | 2,471 |
| 2024-01-30 | $47.43 | $48.24 | $47.43 | $47.85 | $47.85 | 1,207 |
| 2024-01-29 | $47.67 | $47.97 | $47.63 | $47.97 | $47.97 | 2,829 |
| 2024-01-26 | $47.07 | $47.37 | $47.02 | $47.13 | $47.13 | 982 |
| 2024-01-25 | $47.17 | $47.25 | $47.07 | $47.13 | $47.13 | 2,457 |
| 2024-01-24 | $46.79 | $46.79 | $46.51 | $46.51 | $46.51 | 7,887 |
| 2024-01-23 | $46.24 | $46.32 | $46.14 | $46.32 | $46.32 | 2,309 |
| 2024-01-22 | $46.76 | $46.76 | $46.20 | $46.20 | $46.20 | 3,554 |
| 2024-01-19 | $45.49 | $45.94 | $45.49 | $45.83 | $45.83 | 2,163 |
| 2024-01-18 | $46.15 | $46.41 | $46.07 | $46.41 | $46.41 | 5,324 |
| 2024-01-17 | $46.62 | $46.90 | $46.62 | $46.90 | $46.90 | 2,214 |
| 2024-01-16 | $47.86 | $47.95 | $47.39 | $47.43 | $47.43 | 2,762 |
| 2024-01-12 | $48.08 | $48.08 | $47.40 | $47.44 | $47.44 | 7,893 |
| 2024-01-11 | $47.64 | $48.00 | $47.37 | $48.00 | $48.00 | 2,000 |
| 2024-01-10 | $47.69 | $48.62 | $47.69 | $48.62 | $48.62 | 1,970 |
| 2024-01-09 | $47.04 | $50.69 | $47.04 | $48.86 | $48.86 | 2,614 |
| 2024-01-08 | $49.25 | $49.39 | $49.07 | $49.23 | $49.23 | 2,408 |
| 2024-01-05 | $49.37 | $49.37 | $48.82 | $49.12 | $49.12 | 2,506 |
| 2024-01-04 | $49.28 | $49.29 | $49.01 | $49.12 | $49.12 | 2,767 |
| 2024-01-03 | $48.53 | $48.63 | $48.53 | $48.63 | $48.63 | 1,378 |
| 2024-01-02 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 792 |
| 2023-12-29 | $49.05 | $49.13 | $49.05 | $49.10 | $49.10 | 1,199 |
| 2023-12-28 | $49.37 | $49.52 | $49.37 | $49.52 | $49.52 | 958 |
| 2023-12-27 | $49.58 | $49.58 | $48.79 | $49.23 | $49.23 | 18,975 |
| 2023-12-26 | $48.99 | $49.26 | $48.99 | $49.26 | $49.26 | 670 |
| 2023-12-22 | $49.38 | $49.38 | $48.93 | $49.15 | $49.15 | 1,782 |
| 2023-12-21 | $48.85 | $49.09 | $48.75 | $49.09 | $49.09 | 1,387 |
| 2023-12-20 | $48.49 | $48.49 | $47.92 | $47.92 | $47.92 | 2,229 |
| 2023-12-19 | $48.26 | $48.32 | $48.13 | $48.13 | $48.13 | 1,546 |
| 2023-12-18 | $47.61 | $47.65 | $47.54 | $47.54 | $47.54 | 7,461 |
| 2023-12-15 | $47.46 | $47.52 | $47.13 | $47.13 | $47.13 | 3,153 |
| 2023-12-14 | $47.60 | $47.67 | $47.50 | $47.67 | $47.67 | 2,034 |
| 2023-12-13 | $46.06 | $46.85 | $46.06 | $46.85 | $46.85 | 1,407 |
| 2023-12-12 | $45.52 | $45.52 | $45.37 | $45.40 | $45.40 | 1,817 |
| 2023-12-11 | $45.73 | $45.73 | $45.73 | $45.73 | $45.73 | 924 |
| 2023-12-08 | $46.52 | $46.52 | $45.38 | $45.46 | $45.46 | 7,065 |
| 2023-12-07 | $46.90 | $46.90 | $45.65 | $46.90 | $46.90 | 1,811 |
| 2023-12-06 | $47.28 | $47.28 | $45.07 | $45.07 | $45.07 | 1,962 |
| 2023-12-05 | $46.22 | $46.22 | $44.92 | $45.58 | $45.58 | 1,705 |
| 2023-12-04 | $46.79 | $46.79 | $45.15 | $46.79 | $46.79 | 2,340 |
| 2023-12-01 | $46.15 | $46.60 | $46.15 | $46.60 | $46.60 | 4,058 |
| 2023-11-30 | $45.19 | $45.19 | $45.19 | $45.19 | $45.19 | 788 |
| 2023-11-29 | $45.22 | $45.32 | $45.11 | $45.11 | $45.11 | 1,327 |
| 2023-11-28 | $45.35 | $45.56 | $45.35 | $45.52 | $45.52 | 2,092 |
| 2023-11-27 | $45.59 | $45.59 | $45.30 | $45.46 | $45.46 | 2,075 |
| 2023-11-24 | $43.45 | $45.00 | $43.45 | $44.84 | $44.84 | 1,385 |
| 2023-11-22 | $44.07 | $44.36 | $44.07 | $44.36 | $44.36 | 2,199 |
| 2023-11-21 | $44.76 | $44.76 | $44.38 | $44.66 | $44.66 | 2,778 |
| 2023-11-20 | $44.53 | $44.61 | $44.39 | $44.61 | $44.61 | 1,438 |
| 2023-11-17 | $43.74 | $43.86 | $43.42 | $43.86 | $43.86 | 4,014 |
| 2023-11-16 | $44.05 | $44.05 | $43.97 | $44.00 | $44.00 | 3,990 |
| 2023-11-15 | $44.51 | $44.58 | $44.51 | $44.58 | $44.58 | 1,386 |
| 2023-11-14 | $44.34 | $44.61 | $44.34 | $44.45 | $44.45 | 1,434 |
| 2023-11-13 | $43.05 | $43.18 | $43.05 | $43.18 | $43.18 | 1,045 |
| 2023-11-10 | $42.30 | $42.65 | $42.30 | $42.62 | $42.62 | 1,572 |
| 2023-11-09 | $42.71 | $44.07 | $42.41 | $42.41 | $42.41 | 2,895 |
| 2023-11-08 | $42.32 | $42.92 | $42.10 | $42.10 | $42.10 | 4,308 |
| 2023-11-07 | $42.00 | $42.09 | $41.88 | $41.88 | $41.88 | 2,817 |
| 2023-11-06 | $43.78 | $43.78 | $42.27 | $42.27 | $42.27 | 8,276 |
| 2023-11-03 | $44.29 | $44.29 | $44.25 | $44.29 | $44.29 | 1,277 |
| 2023-11-02 | $42.33 | $43.66 | $42.33 | $42.46 | $42.46 | 2,145 |
| 2023-11-01 | $42.36 | $42.36 | $41.87 | $42.36 | $42.36 | 3,670 |
| 2023-10-31 | $40.32 | $40.72 | $40.32 | $40.47 | $40.47 | 2,709 |
| 2023-10-30 | $40.29 | $40.54 | $40.24 | $40.54 | $40.54 | 4,844 |
| 2023-10-27 | $40.72 | $40.87 | $40.65 | $40.65 | $40.65 | 17,943 |
| 2023-10-26 | $40.07 | $40.10 | $39.87 | $39.90 | $39.90 | 11,341 |
| 2023-10-25 | $41.59 | $41.77 | $41.46 | $41.56 | $41.56 | 4,001 |
| 2023-10-24 | $40.31 | $40.53 | $40.08 | $40.27 | $40.27 | 7,764 |
| 2023-10-23 | $39.41 | $39.86 | $39.41 | $39.70 | $39.70 | 2,775 |
| 2023-10-20 | $40.39 | $40.39 | $39.81 | $39.83 | $39.83 | 1,899 |
| 2023-10-19 | $40.84 | $40.84 | $40.34 | $40.34 | $40.34 | 1,665 |
| 2023-10-18 | $40.88 | $40.90 | $40.68 | $40.73 | $40.73 | 2,056 |
| 2023-10-17 | $40.69 | $40.93 | $40.67 | $40.67 | $40.67 | 3,294 |
| 2023-10-16 | $40.22 | $40.55 | $40.22 | $40.38 | $40.38 | 1,994 |
| 2023-10-13 | $40.11 | $40.15 | $39.78 | $39.82 | $39.82 | 1,979 |
| 2023-10-12 | $40.43 | $40.43 | $39.94 | $40.11 | $40.11 | 10,074 |
| 2023-10-11 | $40.94 | $41.13 | $40.92 | $41.11 | $41.11 | 1,872 |
| 2023-10-10 | $41.14 | $41.14 | $40.99 | $41.05 | $41.05 | 4,266 |
| 2023-10-09 | $42.30 | $42.30 | $41.08 | $41.72 | $41.72 | 1,303 |
| 2023-10-06 | $40.16 | $40.83 | $40.16 | $40.83 | $40.83 | 2,900 |
| 2023-10-05 | $40.50 | $40.84 | $40.50 | $40.84 | $40.84 | 2,927 |
| 2023-10-04 | $41.79 | $41.79 | $41.43 | $41.64 | $41.64 | 4,083 |
| 2023-10-03 | $42.00 | $42.00 | $41.67 | $41.71 | $41.71 | 2,211 |
| 2023-10-02 | $42.74 | $42.74 | $42.42 | $42.45 | $42.45 | 2,007 |
| 2023-09-29 | $43.71 | $43.71 | $43.32 | $43.32 | $43.32 | 4,044 |
| 2023-09-28 | $43.39 | $43.90 | $43.39 | $43.90 | $43.90 | 3,131 |
| 2023-09-27 | $43.07 | $43.07 | $42.50 | $42.84 | $42.84 | 2,510 |
| 2023-09-26 | $42.92 | $42.92 | $42.66 | $42.66 | $42.66 | 2,468 |
| 2023-09-25 | $42.66 | $42.92 | $42.66 | $42.81 | $42.81 | 2,039 |
| 2023-09-22 | $43.33 | $43.33 | $42.76 | $42.76 | $42.76 | 3,062 |
| 2023-09-21 | $41.63 | $41.83 | $41.60 | $41.60 | $41.60 | 3,218 |
| 2023-09-20 | $44.07 | $44.07 | $43.00 | $43.00 | $43.00 | 1,313 |
| 2023-09-19 | $42.76 | $42.94 | $42.72 | $42.94 | $42.94 | 1,468 |
| 2023-09-18 | $42.92 | $42.92 | $42.65 | $42.92 | $42.92 | 1,410 |
| 2023-09-15 | $43.50 | $43.50 | $43.07 | $43.41 | $43.41 | 2,701 |
| 2023-09-14 | $43.75 | $43.84 | $43.74 | $43.74 | $43.74 | 1,644 |
| 2023-09-13 | $43.08 | $43.27 | $43.08 | $43.18 | $43.18 | 531 |
| 2023-09-12 | $43.97 | $43.97 | $43.69 | $43.70 | $43.70 | 920 |
| 2023-09-11 | $44.51 | $44.65 | $44.51 | $44.58 | $44.58 | 1,780 |
| 2023-09-08 | $43.66 | $43.73 | $43.66 | $43.73 | $43.73 | 2,276 |
| 2023-09-07 | $43.81 | $43.81 | $43.45 | $43.45 | $43.45 | 451 |
| 2023-09-06 | $43.53 | $43.83 | $43.53 | $43.83 | $43.83 | 650 |
| 2023-09-05 | $43.93 | $44.35 | $43.93 | $44.06 | $44.06 | 651 |
| 2023-09-01 | $45.81 | $45.81 | $45.81 | $45.81 | $45.81 | 261 |
| 2023-08-31 | $45.81 | $45.81 | $45.81 | $45.81 | $45.81 | 985 |
| 2023-08-30 | $45.01 | $45.70 | $45.01 | $45.59 | $44.41 | 831 |
| 2023-08-29 | $42.79 | $44.99 | $42.79 | $44.99 | $44.99 | 1,144 |
| 2023-08-28 | $44.53 | $44.76 | $44.53 | $44.76 | $44.76 | 887 |
| 2023-08-25 | $43.09 | $43.28 | $43.03 | $43.21 | $43.21 | 1,101 |
| 2023-08-24 | $43.23 | $43.23 | $42.67 | $42.98 | $42.98 | 1,026 |
| 2023-08-23 | $42.87 | $43.15 | $42.84 | $42.84 | $42.84 | 1,257 |
| 2023-08-22 | $42.19 | $42.19 | $42.16 | $42.16 | $42.16 | 1,588 |
| 2023-08-21 | $43.29 | $43.29 | $43.25 | $43.25 | $43.25 | 1,267 |
| 2023-08-18 | $41.45 | $41.67 | $41.45 | $41.67 | $41.67 | 725 |
| 2023-08-17 | $41.10 | $42.01 | $41.10 | $41.81 | $41.81 | 986 |
| 2023-08-16 | $41.67 | $41.72 | $41.25 | $41.50 | $41.50 | 2,494 |
| 2023-08-15 | $41.74 | $41.74 | $41.53 | $41.53 | $41.53 | 24,989 |
| 2023-08-14 | $41.85 | $42.02 | $41.65 | $41.85 | $41.85 | 28,617 |
| 2023-08-11 | $41.97 | $41.97 | $41.64 | $41.85 | $41.85 | 1,930 |
| 2023-08-10 | $42.94 | $42.94 | $42.37 | $42.51 | $42.51 | 1,410 |
| 2023-08-09 | $41.84 | $42.12 | $41.84 | $41.90 | $41.90 | 2,196 |
| 2023-08-08 | $41.15 | $41.74 | $41.15 | $41.74 | $41.74 | 2,020 |
| 2023-08-07 | $41.35 | $41.80 | $41.35 | $41.80 | $41.80 | 1,405 |
| 2023-08-04 | $42.53 | $42.53 | $42.40 | $42.40 | $42.40 | 927 |
| 2023-08-03 | $41.94 | $42.14 | $41.84 | $42.14 | $42.14 | 2,787 |
| 2023-08-02 | $42.06 | $42.31 | $42.06 | $42.31 | $42.31 | 1,326 |
| 2023-08-01 | $43.10 | $43.66 | $43.10 | $43.66 | $43.66 | 781 |
| 2023-07-31 | $44.13 | $44.41 | $44.05 | $44.05 | $44.05 | 1,180 |
| 2023-07-28 | $43.35 | $43.51 | $43.22 | $43.22 | $43.22 | 1,037 |
| 2023-07-27 | $44.26 | $45.00 | $43.91 | $43.91 | $43.91 | 3,495 |
| 2023-07-26 | $44.63 | $46.01 | $44.63 | $46.01 | $46.01 | 2,022 |
| 2023-07-25 | $44.90 | $45.43 | $44.90 | $45.43 | $45.43 | 2,489 |
| 2023-07-24 | $44.40 | $44.77 | $44.40 | $44.41 | $44.41 | 9,815 |
| 2023-07-21 | $43.95 | $44.15 | $43.82 | $44.11 | $44.11 | 1,971 |
| 2023-07-20 | $45.16 | $45.16 | $43.75 | $43.75 | $43.75 | 2,547 |
| 2023-07-19 | $42.85 | $42.85 | $42.06 | $42.06 | $42.06 | 1,488 |
| 2023-07-18 | $41.73 | $41.73 | $40.06 | $41.73 | $41.73 | 5,836 |
| 2023-07-17 | $41.76 | $41.76 | $40.86 | $41.27 | $41.27 | 4,287 |
| 2023-07-14 | $41.14 | $41.68 | $41.14 | $41.34 | $41.34 | 4,033 |
| 2023-07-13 | $41.29 | $41.29 | $40.92 | $41.28 | $41.28 | 18,509 |
| 2023-07-12 | $40.72 | $40.72 | $39.78 | $40.28 | $40.28 | 2,563 |
| 2023-07-11 | $39.30 | $39.53 | $39.04 | $39.53 | $39.53 | 4,743 |
| 2023-07-10 | $38.93 | $39.16 | $38.91 | $39.16 | $39.16 | 5,754 |
| 2023-07-07 | $39.29 | $39.53 | $39.07 | $39.53 | $39.53 | 7,067 |
| 2023-07-06 | $38.89 | $39.58 | $38.72 | $38.72 | $38.72 | 4,116 |
| 2023-07-05 | $39.71 | $40.29 | $39.67 | $40.26 | $40.26 | 16,638 |
| 2023-07-03 | $40.36 | $40.36 | $40.08 | $40.36 | $40.36 | 1,673 |
| 2023-06-30 | $40.02 | $40.02 | $39.62 | $40.02 | $40.02 | 7,513 |
| 2023-06-29 | $39.99 | $39.99 | $39.80 | $39.80 | $39.80 | 2,187 |
| 2023-06-28 | $39.37 | $39.37 | $39.05 | $39.37 | $39.37 | 1,927 |
| 2023-06-27 | $40.27 | $40.27 | $39.39 | $40.27 | $40.27 | 11,288 |
| 2023-06-26 | $39.72 | $39.72 | $39.48 | $39.48 | $39.48 | 13,542 |
| 2023-06-23 | $39.75 | $39.83 | $39.75 | $39.83 | $39.83 | 2,371 |
| 2023-06-22 | $40.75 | $40.76 | $40.46 | $40.76 | $40.76 | 3,922 |
| 2023-06-21 | $41.43 | $41.59 | $41.16 | $41.59 | $41.59 | 4,763 |
| 2023-06-20 | $41.96 | $41.96 | $41.55 | $41.93 | $41.93 | 4,571 |
| 2023-06-16 | $42.58 | $42.65 | $42.39 | $42.65 | $42.65 | 1,504 |
| 2023-06-15 | $42.47 | $42.74 | $42.47 | $42.53 | $42.53 | 2,207 |
| 2023-06-14 | $42.08 | $42.08 | $42.08 | $42.08 | $42.08 | 539 |
| 2023-06-13 | $42.32 | $42.32 | $41.51 | $41.92 | $41.92 | 1,069 |
| 2023-06-12 | $41.50 | $41.79 | $41.50 | $41.79 | $41.79 | 1,481 |
| 2023-06-09 | $41.36 | $41.84 | $41.36 | $41.84 | $41.84 | 1,216 |
| 2023-06-08 | $41.14 | $41.54 | $41.14 | $41.54 | $41.54 | 1,690 |
| 2023-06-07 | $39.96 | $42.38 | $39.96 | $39.96 | $39.96 | 950 |
| 2023-06-06 | $40.98 | $41.61 | $40.98 | $41.57 | $41.57 | 1,254 |
| 2023-06-05 | $42.13 | $42.50 | $41.75 | $42.50 | $42.50 | 2,613 |
| 2023-06-02 | $41.53 | $42.82 | $41.53 | $42.82 | $42.82 | 1,543 |
| 2023-06-01 | $42.00 | $42.33 | $42.00 | $42.05 | $42.05 | 1,272 |
| 2023-05-31 | $39.93 | $41.18 | $39.93 | $40.58 | $40.58 | 2,146 |
| 2023-05-30 | $41.47 | $41.76 | $41.15 | $41.15 | $41.15 | 4,226 |
| 2023-05-26 | $41.84 | $41.84 | $41.00 | $41.80 | $41.80 | 1,660 |
| 2023-05-25 | $41.10 | $41.66 | $40.66 | $40.66 | $40.66 | 3,461 |
| 2023-05-24 | $40.73 | $41.39 | $40.44 | $40.59 | $40.59 | 4,829 |
| 2023-05-23 | $40.26 | $41.44 | $40.26 | $41.29 | $41.29 | 960 |
| 2023-05-22 | $40.60 | $41.42 | $40.60 | $41.42 | $41.42 | 1,300 |
| 2023-05-19 | $41.00 | $41.45 | $41.00 | $41.00 | $41.00 | 1,155 |
| 2023-05-18 | $39.95 | $41.20 | $39.95 | $41.20 | $41.20 | 4,218 |
| 2023-05-17 | $39.22 | $42.74 | $39.22 | $42.74 | $42.74 | 1,367 |
| 2023-05-16 | $39.92 | $40.48 | $39.92 | $40.48 | $40.48 | 4,017 |
| 2023-05-15 | $40.57 | $41.19 | $39.94 | $40.11 | $40.11 | 6,598 |
| 2023-05-12 | $39.88 | $41.13 | $39.88 | $41.13 | $41.13 | 3,786 |
| 2023-05-11 | $40.06 | $41.30 | $40.06 | $40.17 | $40.17 | 3,798 |
| 2023-05-10 | $40.03 | $40.48 | $40.03 | $40.48 | $40.48 | 1,529 |
| 2023-05-09 | $39.22 | $40.45 | $39.22 | $40.45 | $40.45 | 2,605 |
| 2023-05-08 | $40.24 | $40.60 | $39.88 | $40.60 | $40.60 | 4,874 |
| 2023-05-05 | $38.83 | $40.03 | $38.83 | $38.83 | $38.83 | 2,859 |
| 2023-05-04 | $38.29 | $39.48 | $38.29 | $38.29 | $38.29 | 2,914 |
| 2023-05-03 | $38.03 | $38.74 | $38.03 | $38.63 | $38.63 | 4,115 |
| 2023-05-02 | $39.73 | $40.11 | $39.35 | $40.11 | $40.11 | 3,960 |
| 2023-05-01 | $38.42 | $40.82 | $38.42 | $39.55 | $39.55 | 12,691 |
| 2023-04-28 | $38.92 | $40.12 | $38.92 | $40.12 | $40.12 | 17,830 |
| 2023-04-27 | $40.35 | $41.59 | $40.35 | $41.59 | $41.59 | 3,011 |
| 2023-04-26 | $41.09 | $41.61 | $40.48 | $40.48 | $40.48 | 20,908 |
| 2023-04-25 | $40.25 | $40.91 | $40.25 | $40.91 | $40.91 | 1,764 |
| 2023-04-24 | $40.95 | $41.28 | $40.60 | $40.85 | $40.85 | 91,626 |
| 2023-04-21 | $39.96 | $41.30 | $39.96 | $41.30 | $41.30 | 5,833 |
| 2023-04-20 | $41.32 | $41.32 | $40.16 | $40.16 | $40.16 | 3,558 |
| 2023-04-19 | $39.93 | $39.93 | $39.92 | $39.92 | $39.92 | 863 |
| 2023-04-18 | $41.35 | $41.35 | $40.26 | $40.26 | $40.26 | 1,464 |
| 2023-04-17 | $41.53 | $41.83 | $41.35 | $41.83 | $41.83 | 2,037 |
| 2023-04-14 | $41.56 | $42.58 | $41.56 | $41.56 | $41.56 | 2,477 |
| 2023-04-13 | $41.56 | $42.65 | $41.56 | $42.65 | $42.65 | 9,501 |
| 2023-04-12 | $42.22 | $42.22 | $41.56 | $42.22 | $42.22 | 2,250 |
| 2023-04-11 | $41.40 | $41.98 | $40.71 | $41.98 | $41.98 | 4,289 |
| 2023-04-10 | $39.87 | $41.49 | $39.87 | $41.49 | $41.49 | 2,378 |
| 2023-04-06 | $41.56 | $41.82 | $40.97 | $41.82 | $41.82 | 1,450 |
| 2023-04-05 | $41.85 | $41.85 | $41.60 | $41.70 | $41.70 | 1,219 |
| 2023-04-04 | $42.33 | $42.33 | $41.30 | $41.30 | $41.30 | 1,704 |
| 2023-04-03 | $41.47 | $41.47 | $40.93 | $41.47 | $41.47 | 1,460 |
| 2023-03-31 | $41.49 | $41.49 | $41.37 | $41.49 | $41.49 | 2,334 |
| 2023-03-30 | $41.79 | $41.79 | $40.78 | $41.05 | $41.05 | 21,177 |
| 2023-03-29 | $41.30 | $41.30 | $41.11 | $41.30 | $41.30 | 7,309 |
| 2023-03-28 | $41.44 | $41.44 | $40.37 | $41.44 | $41.44 | 7,671 |
| 2023-03-27 | $40.02 | $40.02 | $39.41 | $40.02 | $40.02 | 2,383 |
| 2023-03-24 | $40.02 | $40.02 | $39.60 | $40.02 | $40.02 | 3,982 |
| 2023-03-23 | $41.06 | $41.06 | $40.49 | $41.06 | $41.06 | 2,114 |
| 2023-03-22 | $40.62 | $41.62 | $40.62 | $41.62 | $41.62 | 2,116 |
| 2023-03-21 | $40.22 | $40.22 | $39.61 | $39.61 | $39.61 | 977 |
| 2023-03-20 | $40.12 | $40.18 | $40.01 | $40.18 | $40.18 | 4,941 |
| 2023-03-17 | $39.71 | $40.58 | $39.71 | $40.58 | $40.58 | 822 |
| 2023-03-16 | $39.68 | $39.69 | $39.68 | $39.69 | $39.69 | 1,100 |
| 2023-03-15 | $40.01 | $40.03 | $39.72 | $39.72 | $39.72 | 11,552 |
| 2023-03-14 | $40.90 | $41.50 | $40.90 | $41.25 | $41.25 | 3,751 |
| 2023-03-13 | $41.09 | $41.32 | $41.09 | $41.32 | $41.32 | 4,839 |
| 2023-03-10 | $42.09 | $42.09 | $41.49 | $41.49 | $41.49 | 1,841 |
| 2023-03-09 | $42.50 | $43.00 | $42.50 | $43.00 | $43.00 | 1,668 |
| 2023-03-08 | $42.32 | $42.46 | $41.65 | $41.67 | $41.67 | 4,085 |
| 2023-03-07 | $42.96 | $42.96 | $41.69 | $42.89 | $42.89 | 1,939 |
| 2023-03-06 | $41.91 | $42.49 | $41.91 | $42.39 | $42.39 | 2,109 |
| 2023-03-03 | $42.27 | $42.46 | $41.86 | $41.86 | $41.86 | 1,796 |
| 2023-03-02 | $42.38 | $42.51 | $41.92 | $42.22 | $42.22 | 3,944 |
| 2023-03-01 | $45.10 | $45.15 | $44.35 | $45.12 | $42.95 | 2,625 |
| 2023-02-28 | $44.69 | $44.80 | $43.96 | $44.60 | $42.46 | 5,174 |
| 2023-02-27 | $44.06 | $44.25 | $44.06 | $44.25 | $42.12 | 3,151 |
| 2023-02-24 | $44.37 | $44.37 | $43.70 | $44.37 | $42.24 | 2,985 |
| 2023-02-23 | $44.75 | $44.75 | $44.05 | $44.05 | $41.93 | 2,771 |
| 2023-02-22 | $44.40 | $44.40 | $43.38 | $44.40 | $42.27 | 2,712 |
| 2023-02-21 | $43.78 | $43.79 | $43.44 | $43.79 | $41.69 | 1,161 |
| 2023-02-17 | $43.72 | $43.72 | $42.86 | $42.86 | $40.80 | 895 |
| 2023-02-16 | $43.75 | $43.75 | $43.48 | $43.48 | $41.39 | 3,866 |
| 2023-02-15 | $42.87 | $43.68 | $42.87 | $43.68 | $41.58 | 1,012 |
| 2023-02-14 | $43.74 | $43.94 | $42.83 | $42.83 | $40.77 | 1,449 |
| 2023-02-13 | $43.20 | $43.99 | $43.20 | $43.99 | $43.99 | 2,538 |
| 2023-02-10 | $42.98 | $43.19 | $42.15 | $43.19 | $43.19 | 3,633 |
| 2023-02-09 | $42.81 | $43.82 | $42.44 | $43.82 | $43.82 | 1,350 |
| 2023-02-08 | $42.01 | $43.10 | $42.01 | $43.10 | $43.10 | 1,013 |
| 2023-02-07 | $42.34 | $42.68 | $42.34 | $42.68 | $42.68 | 1,403 |
| 2023-02-06 | $43.01 | $43.01 | $42.30 | $42.63 | $42.63 | 5,869 |
| 2023-02-03 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 3,896 |
| 2023-02-02 | $44.34 | $44.34 | $43.32 | $43.32 | $43.32 | 1,451 |
| 2023-02-01 | $43.62 | $43.70 | $42.38 | $42.38 | $42.38 | 1,348 |
| 2023-01-31 | $44.44 | $44.44 | $43.36 | $44.44 | $44.44 | 1,701 |
| 2023-01-30 | $43.59 | $43.59 | $42.91 | $42.91 | $42.91 | 4,010 |
| 2023-01-27 | $43.73 | $43.81 | $43.26 | $43.81 | $43.81 | 1,547 |
| 2023-01-26 | $44.18 | $44.18 | $43.08 | $43.93 | $43.93 | 1,029 |
| 2023-01-25 | $42.80 | $43.73 | $42.80 | $43.73 | $43.73 | 1,104 |
| 2023-01-24 | $42.93 | $43.05 | $42.52 | $43.05 | $43.05 | 2,431 |
| 2023-01-23 | $43.27 | $43.27 | $41.50 | $43.27 | $43.27 | 1,002 |
| 2023-01-20 | $41.55 | $41.90 | $41.55 | $41.63 | $41.63 | 851 |
| 2023-01-19 | $40.52 | $41.17 | $40.52 | $41.17 | $41.17 | 1,365 |
| 2023-01-18 | $41.31 | $41.60 | $40.14 | $40.14 | $40.14 | 2,103 |
| 2023-01-17 | $40.24 | $40.24 | $39.81 | $39.81 | $39.81 | 3,082 |
| 2023-01-13 | $39.10 | $39.10 | $38.76 | $38.96 | $38.96 | 1,111 |
| 2023-01-12 | $37.81 | $38.85 | $37.70 | $38.85 | $38.85 | 2,341 |
| 2023-01-11 | $39.06 | $39.06 | $37.23 | $37.24 | $37.24 | 1,037 |
| 2023-01-10 | $37.15 | $38.98 | $37.15 | $38.20 | $38.20 | 7,354 |
| 2023-01-09 | $38.99 | $38.99 | $38.50 | $38.50 | $38.50 | 6,060 |
| 2023-01-06 | $36.02 | $38.50 | $36.02 | $38.50 | $38.50 | 2,711 |
| 2023-01-05 | $37.41 | $37.41 | $36.50 | $36.50 | $36.50 | 550 |
| 2023-01-04 | $38.65 | $39.23 | $37.26 | $37.38 | $37.38 | 1,387 |
| 2023-01-03 | $38.75 | $38.75 | $37.04 | $37.67 | $37.67 | 2,177 |
| 2022-12-30 | $38.80 | $39.37 | $37.07 | $39.37 | $39.37 | 2,212 |
| 2022-12-29 | $38.35 | $39.29 | $37.40 | $39.10 | $39.10 | 1,251 |
| 2022-12-28 | $38.38 | $40.51 | $38.38 | $40.51 | $40.51 | 1,099 |
| 2022-12-27 | $37.27 | $38.31 | $37.27 | $37.84 | $37.84 | 1,963 |
| 2022-12-23 | $38.96 | $38.96 | $36.67 | $36.67 | $36.67 | 2,318 |
| 2022-12-22 | $37.52 | $38.50 | $36.39 | $36.92 | $36.92 | 3,500 |
| 2022-12-21 | $38.35 | $38.74 | $37.33 | $38.74 | $38.74 | 1,431 |
| 2022-12-20 | $35.82 | $38.04 | $35.82 | $37.29 | $37.29 | 2,583 |
| 2022-12-19 | $37.75 | $38.79 | $36.74 | $37.05 | $37.05 | 7,649 |
| 2022-12-16 | $37.11 | $38.65 | $37.11 | $37.61 | $37.61 | 3,514 |
| 2022-12-15 | $38.25 | $38.64 | $36.61 | $36.66 | $36.66 | 2,316 |
| 2022-12-14 | $38.93 | $38.93 | $37.21 | $38.93 | $38.93 | 1,406 |
| 2022-12-13 | $37.40 | $37.43 | $37.40 | $37.43 | $37.43 | 1,585 |
| 2022-12-12 | $37.08 | $37.99 | $36.70 | $36.70 | $36.70 | 1,869 |
| 2022-12-09 | $36.15 | $37.81 | $36.15 | $36.53 | $36.53 | 3,376 |
| 2022-12-08 | $36.48 | $37.33 | $35.63 | $35.80 | $35.80 | 2,414 |
| 2022-12-07 | $36.56 | $36.98 | $35.86 | $35.87 | $35.87 | 6,193 |
| 2022-12-06 | $36.51 | $37.32 | $36.51 | $36.52 | $36.52 | 2,214 |
| 2022-12-05 | $37.29 | $37.29 | $36.92 | $36.92 | $36.92 | 1,065 |
| 2022-12-02 | $37.37 | $38.92 | $37.16 | $38.30 | $38.30 | 4,689 |
| 2022-12-01 | $39.69 | $39.69 | $37.37 | $37.38 | $37.38 | 3,689 |
| 2022-11-30 | $38.60 | $38.75 | $37.29 | $38.75 | $38.75 | 10,250 |
| 2022-11-29 | $39.30 | $39.30 | $37.04 | $37.96 | $37.96 | 1,828 |
| 2022-11-28 | $38.73 | $38.73 | $36.56 | $37.66 | $37.66 | 2,554 |
| 2022-11-25 | $37.10 | $37.23 | $37.10 | $37.23 | $37.23 | 26,535 |
| 2022-11-23 | $39.11 | $39.16 | $38.75 | $38.85 | $38.85 | 54,333 |
| 2022-11-22 | $38.70 | $38.76 | $38.14 | $38.74 | $38.74 | 2,074 |
| 2022-11-21 | $38.46 | $38.46 | $36.29 | $37.04 | $37.04 | 2,415 |
| 2022-11-18 | $39.50 | $39.90 | $37.56 | $37.56 | $37.56 | 13,436 |
| 2022-11-17 | $38.09 | $38.28 | $36.80 | $37.54 | $37.54 | 54,138 |
| 2022-11-16 | $36.75 | $39.17 | $36.75 | $37.91 | $37.91 | 7,181 |
| 2022-11-15 | $36.71 | $36.76 | $36.71 | $36.76 | $36.76 | 1,836 |
| 2022-11-14 | $37.83 | $38.28 | $36.03 | $38.28 | $38.28 | 1,510 |
| 2022-11-11 | $36.16 | $36.16 | $36.16 | $36.16 | $36.16 | 556 |
| 2022-11-10 | $37.17 | $37.17 | $36.07 | $36.60 | $36.60 | 970 |
| 2022-11-09 | $37.02 | $37.02 | $34.84 | $34.84 | $34.84 | 673 |
| 2022-11-08 | $37.47 | $37.47 | $37.47 | $37.47 | $37.47 | 830 |
| 2022-11-07 | $35.28 | $37.47 | $35.28 | $37.47 | $37.47 | 1,795 |
| 2022-11-04 | $35.46 | $35.46 | $35.46 | $35.46 | $35.46 | 1,683 |
| 2022-11-03 | $33.39 | $35.50 | $33.39 | $33.39 | $33.39 | 2,198 |
| 2022-11-02 | $36.36 | $36.36 | $35.29 | $35.29 | $35.29 | 725 |
| 2022-11-01 | $37.27 | $37.27 | $34.90 | $35.49 | $35.49 | 1,436 |
| 2022-10-31 | $35.62 | $35.62 | $33.35 | $33.35 | $33.35 | 974 |
| 2022-10-28 | $35.90 | $35.90 | $33.80 | $34.66 | $34.66 | 1,265 |
| 2022-10-27 | $36.08 | $36.58 | $33.90 | $33.90 | $33.90 | 1,574 |
| 2022-10-26 | $36.27 | $36.27 | $35.20 | $35.20 | $35.20 | 800 |
| 2022-10-25 | $35.99 | $35.99 | $35.17 | $35.99 | $35.99 | 2,380 |
| 2022-10-24 | $38.65 | $41.55 | $38.28 | $41.50 | $41.50 | 11,458 |
| 2022-10-21 | $37.64 | $37.64 | $37.47 | $37.47 | $37.47 | 1,008 |
| 2022-10-20 | $37.70 | $40.43 | $37.70 | $40.43 | $40.43 | 1,032 |
| 2022-10-19 | $39.36 | $39.36 | $36.54 | $39.36 | $39.36 | 2,667 |
| 2022-10-18 | $40.20 | $40.24 | $37.87 | $40.24 | $40.24 | 1,911 |
| 2022-10-17 | $37.06 | $39.00 | $37.06 | $37.06 | $37.06 | 3,585 |
| 2022-10-14 | $38.03 | $40.39 | $38.03 | $40.39 | $40.39 | 1,700 |
| 2022-10-13 | $37.55 | $37.55 | $36.33 | $36.33 | $36.33 | 1,482 |
| 2022-10-12 | $37.83 | $38.40 | $37.14 | $37.14 | $37.14 | 1,146 |
| 2022-10-11 | $38.25 | $39.44 | $37.60 | $37.60 | $37.60 | 1,248 |
| 2022-10-10 | $39.04 | $39.54 | $38.75 | $39.54 | $39.54 | 1,211 |
| 2022-10-07 | $40.05 | $40.05 | $38.25 | $38.25 | $38.25 | 2,060 |
| 2022-10-06 | $39.75 | $39.76 | $39.26 | $39.50 | $39.50 | 81,659 |
| 2022-10-05 | $39.00 | $39.13 | $38.45 | $38.45 | $38.45 | 3,576 |
| 2022-10-04 | $36.98 | $38.63 | $36.98 | $38.63 | $38.63 | 1,109 |
| 2022-10-03 | $37.78 | $37.78 | $37.10 | $37.10 | $37.10 | 870 |
| 2022-09-30 | $38.36 | $38.36 | $36.47 | $36.47 | $36.47 | 658 |
| 2022-09-29 | $37.89 | $38.99 | $37.27 | $37.80 | $37.80 | 122,028 |
| 2022-09-28 | $37.36 | $37.37 | $35.17 | $36.82 | $36.82 | 2,486 |
| 2022-09-27 | $37.78 | $37.78 | $36.11 | $36.11 | $36.11 | 1,146 |
| 2022-09-26 | $37.99 | $37.99 | $36.40 | $37.30 | $37.30 | 3,375 |
| 2022-09-23 | $39.61 | $39.61 | $39.06 | $39.06 | $39.06 | 1,417 |
| 2022-09-22 | $38.71 | $39.32 | $38.71 | $39.32 | $39.32 | 1,954 |
| 2022-09-21 | $39.60 | $39.60 | $39.49 | $39.49 | $39.49 | 1,009 |
| 2022-09-20 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 318 |
| 2022-09-19 | $40.22 | $42.74 | $40.22 | $40.22 | $40.22 | 1,321 |
| 2022-09-16 | $41.61 | $42.24 | $41.61 | $42.24 | $42.24 | 969 |
| 2022-09-15 | $43.24 | $45.23 | $43.24 | $45.23 | $45.23 | 1,243 |
| 2022-09-14 | $44.58 | $44.58 | $44.58 | $44.58 | $44.58 | 379 |
| 2022-09-13 | $43.89 | $43.89 | $43.89 | $43.89 | $43.89 | 332 |
| 2022-09-12 | $45.58 | $45.58 | $45.58 | $45.58 | $45.58 | 338 |
| 2022-09-09 | $43.70 | $46.30 | $43.70 | $45.58 | $45.58 | 851 |
| 2022-09-08 | $45.10 | $45.10 | $42.44 | $42.44 | $42.44 | 681 |
| 2022-09-07 | $44.25 | $44.25 | $42.90 | $42.90 | $42.90 | 1,312 |
| 2022-09-06 | $45.00 | $45.75 | $45.00 | $45.00 | $45.00 | 741 |
| 2022-09-02 | $43.00 | $45.11 | $43.00 | $45.11 | $45.11 | 2,056 |
| 2022-09-01 | $45.56 | $45.56 | $44.19 | $44.19 | $44.19 | 636 |
| 2022-08-31 | $45.76 | $45.76 | $45.76 | $45.76 | $44.15 | 881 |
| 2022-08-30 | $49.50 | $50.01 | $48.20 | $49.41 | $47.67 | 1,107 |
| 2022-08-29 | $49.48 | $49.48 | $49.00 | $49.00 | $47.28 | 949 |
| 2022-08-26 | $51.50 | $51.50 | $51.50 | $51.50 | $49.69 | 786 |
| 2022-08-25 | $48.07 | $48.07 | $48.07 | $48.07 | $46.38 | 521 |
| 2022-08-24 | $49.06 | $49.06 | $46.18 | $46.18 | $44.56 | 680 |
| 2022-08-23 | $48.30 | $48.30 | $47.71 | $47.71 | $46.04 | 845 |
| 2022-08-22 | $47.88 | $49.33 | $47.88 | $49.33 | $47.60 | 777 |
| 2022-08-19 | $48.29 | $48.29 | $47.87 | $47.87 | $46.19 | 530 |
| 2022-08-18 | $47.14 | $47.14 | $47.14 | $47.14 | $45.48 | 662 |
| 2022-08-17 | $46.73 | $46.73 | $46.73 | $46.73 | $45.09 | 318 |
| 2022-08-16 | $47.99 | $47.99 | $47.99 | $47.99 | $46.31 | 475 |
| 2022-08-15 | $48.33 | $48.33 | $48.33 | $48.33 | $46.63 | 390 |
| 2022-08-12 | $46.44 | $49.32 | $46.44 | $49.32 | $47.59 | 869 |
| 2022-08-11 | $48.74 | $48.74 | $48.74 | $48.74 | $47.03 | 432 |
| 2022-08-10 | $44.94 | $47.72 | $44.94 | $47.72 | $46.04 | 543 |
| 2022-08-09 | $47.14 | $47.14 | $44.37 | $47.14 | $45.49 | 818 |
| 2022-08-08 | $47.80 | $47.80 | $46.40 | $47.60 | $45.93 | 983 |
| 2022-08-05 | $42.77 | $42.77 | $42.77 | $42.77 | $41.27 | 793 |
| 2022-08-04 | $46.32 | $46.32 | $46.32 | $46.32 | $44.69 | 417 |
| 2022-08-03 | $47.19 | $47.66 | $46.87 | $46.87 | $45.23 | 599 |
| 2022-08-02 | $47.94 | $48.42 | $45.57 | $45.57 | $43.97 | 7,752 |
| 2022-08-01 | $48.03 | $48.03 | $48.03 | $48.03 | $46.34 | 144 |
| 2022-07-29 | $48.03 | $48.03 | $48.03 | $48.03 | $46.34 | 330 |
| 2022-07-28 | $47.06 | $47.06 | $47.06 | $47.06 | $45.41 | 223 |
| 2022-07-27 | $47.06 | $47.06 | $47.06 | $47.06 | $45.41 | 254 |
| 2022-07-25 | $43.81 | $43.81 | $43.81 | $43.81 | $42.27 | 305 |
| 2022-07-22 | $46.55 | $46.55 | $43.81 | $43.81 | $42.27 | 567 |
| 2022-07-21 | $44.00 | $44.00 | $44.00 | $44.00 | $42.46 | 1,952 |
| 2022-07-20 | $46.59 | $46.59 | $44.00 | $44.00 | $42.46 | 1,405 |
| 2022-07-19 | $43.13 | $43.13 | $43.13 | $43.13 | $41.62 | 602 |
| 2022-07-18 | $45.57 | $45.57 | $42.90 | $45.57 | $43.97 | 1,205 |
| 2022-07-15 | $45.15 | $45.15 | $45.15 | $45.15 | $43.57 | 580 |
| 2022-07-14 | $45.49 | $45.95 | $43.22 | $45.95 | $44.34 | 2,025 |
| 2022-07-13 | $45.33 | $45.33 | $43.98 | $45.33 | $43.74 | 1,288 |
| 2022-07-12 | $46.04 | $46.50 | $45.14 | $46.00 | $44.39 | 1,544 |
| 2022-07-11 | $43.52 | $46.25 | $43.52 | $46.25 | $44.63 | 1,078 |
| 2022-07-08 | $47.44 | $47.44 | $47.44 | $47.44 | $45.78 | 960 |
| 2022-07-07 | $44.10 | $46.85 | $44.10 | $46.85 | $45.21 | 1,544 |
| 2022-07-06 | $43.41 | $46.11 | $43.41 | $44.81 | $43.23 | 1,262 |
| 2022-07-05 | $47.11 | $47.11 | $44.31 | $44.31 | $42.75 | 951 |
| 2022-07-01 | $47.60 | $47.60 | $47.60 | $47.60 | $45.93 | 497 |
| 2022-06-30 | $48.64 | $48.64 | $45.40 | $48.54 | $46.84 | 27,029 |
| 2022-06-29 | $49.07 | $49.07 | $49.07 | $49.07 | $47.35 | 1,501 |
| 2022-06-28 | $46.83 | $49.73 | $46.83 | $49.73 | $47.98 | 825 |
| 2022-06-27 | $48.57 | $48.57 | $47.16 | $47.50 | $45.83 | 673 |
| 2022-06-24 | $47.39 | $47.39 | $45.97 | $47.39 | $45.73 | 815 |
| 2022-06-23 | $46.03 | $47.75 | $46.03 | $47.75 | $46.07 | 740 |
| 2022-06-22 | $48.86 | $48.86 | $45.96 | $48.86 | $47.15 | 1,074 |
| 2022-06-21 | $47.58 | $47.58 | $47.58 | $47.58 | $45.91 | 1,197 |
| 2022-06-17 | $46.61 | $46.61 | $46.61 | $46.61 | $44.97 | 718 |
| 2022-06-16 | $46.55 | $46.55 | $43.78 | $46.55 | $44.92 | 799 |
| 2022-06-15 | $44.77 | $47.56 | $44.77 | $47.56 | $45.89 | 1,338 |
| 2022-06-14 | $45.94 | $45.94 | $45.94 | $45.94 | $44.33 | 629 |
| 2022-06-13 | $45.76 | $48.75 | $45.76 | $45.76 | $44.15 | 907 |
| 2022-06-10 | $49.52 | $49.52 | $49.52 | $49.52 | $47.78 | 429 |
| 2022-06-09 | $50.94 | $52.24 | $50.94 | $50.94 | $49.15 | 416 |
| 2022-06-08 | $52.68 | $52.68 | $52.68 | $52.68 | $50.83 | 657 |
| 2022-06-07 | $50.41 | $50.41 | $50.41 | $50.41 | $48.64 | 225 |
| 2022-06-06 | $51.46 | $51.46 | $50.41 | $50.41 | $48.64 | 766 |
| 2022-06-03 | $49.87 | $49.87 | $49.87 | $49.87 | $48.12 | 580 |
| 2022-06-02 | $49.40 | $49.40 | $48.40 | $48.40 | $46.70 | 271 |
| 2022-06-01 | $48.35 | $48.35 | $48.11 | $48.11 | $46.42 | 805 |
| 2022-05-31 | $47.12 | $47.12 | $47.12 | $47.12 | $45.47 | 861 |
| 2022-05-27 | $47.71 | $47.71 | $47.71 | $47.71 | $46.03 | 174 |
| 2022-05-26 | $48.20 | $48.20 | $47.71 | $47.71 | $46.03 | 528 |
| 2022-05-25 | $47.50 | $47.50 | $47.50 | $47.50 | $45.83 | 527 |
| 2022-05-24 | $46.06 | $46.06 | $46.06 | $46.06 | $44.44 | 454 |
| 2022-05-23 | $47.46 | $47.46 | $47.46 | $47.46 | $45.79 | 340 |
| 2022-05-20 | $47.81 | $47.81 | $47.17 | $47.17 | $45.51 | 653 |
| 2022-05-19 | $47.91 | $47.91 | $47.91 | $47.91 | $46.22 | 362 |
| 2022-05-18 | $47.56 | $47.56 | $47.56 | $47.56 | $45.89 | 198 |
| 2022-05-17 | $48.20 | $48.20 | $47.56 | $47.56 | $45.89 | 596 |
| 2022-05-16 | $48.06 | $48.06 | $48.06 | $48.06 | $46.37 | 195 |
| 2022-05-13 | $48.06 | $48.06 | $48.06 | $48.06 | $46.37 | 369 |
| 2022-05-12 | $43.96 | $43.96 | $43.96 | $43.96 | $42.42 | 467 |
| 2022-05-11 | $43.51 | $44.07 | $43.51 | $44.07 | $42.53 | 597 |
| 2022-05-10 | $47.63 | $47.63 | $47.63 | $47.63 | $45.96 | 521 |
| 2022-05-09 | $46.09 | $46.09 | $46.09 | $46.09 | $44.47 | 355 |
| 2022-05-06 | $46.09 | $46.09 | $46.09 | $46.09 | $44.47 | 299 |
| 2022-05-05 | $47.05 | $47.05 | $46.09 | $46.09 | $44.47 | 481 |
| 2022-05-04 | $48.27 | $48.27 | $48.27 | $48.27 | $46.57 | 518 |
| 2022-05-03 | $45.88 | $45.88 | $45.88 | $45.88 | $44.27 | 545 |
| 2022-05-02 | $46.91 | $46.91 | $45.48 | $46.05 | $44.43 | 1,284 |
| 2022-04-29 | $46.74 | $49.68 | $46.74 | $49.68 | $47.94 | 723 |
| 2022-04-28 | $45.00 | $51.16 | $45.00 | $51.16 | $49.36 | 1,584 |
| 2022-04-27 | $44.78 | $44.78 | $44.78 | $44.78 | $43.21 | 522 |
| 2022-04-26 | $47.47 | $47.47 | $44.66 | $44.66 | $43.09 | 918 |
| 2022-04-25 | $47.24 | $47.24 | $44.40 | $44.40 | $42.84 | 598 |
| 2022-04-22 | $46.53 | $46.53 | $46.53 | $46.53 | $44.90 | 539 |
| 2022-04-21 | $50.56 | $50.56 | $45.39 | $45.39 | $43.80 | 674 |
| 2022-04-20 | $46.74 | $46.74 | $46.74 | $46.74 | $45.10 | 500 |
| 2022-04-19 | $45.72 | $45.72 | $45.72 | $45.72 | $44.12 | 440 |
| 2022-04-18 | $46.77 | $46.77 | $45.34 | $45.34 | $43.75 | 1,062 |
| 2022-04-14 | $44.05 | $53.21 | $44.05 | $44.05 | $42.50 | 2,195 |
| 2022-04-13 | $46.47 | $46.47 | $46.47 | $46.47 | $44.84 | 505 |
| 2022-04-12 | $49.05 | $49.05 | $49.05 | $49.05 | $47.33 | 361 |
| 2022-04-11 | $46.08 | $46.08 | $46.08 | $46.08 | $44.46 | 362 |
| 2022-04-08 | $46.08 | $46.08 | $46.08 | $46.08 | $44.46 | 361 |
| 2022-04-07 | $48.30 | $48.30 | $48.30 | $48.30 | $46.60 | 329 |
| 2022-04-06 | $48.30 | $48.30 | $48.30 | $48.30 | $46.60 | 499 |
| 2022-04-05 | $44.29 | $44.29 | $44.29 | $44.29 | $42.74 | 506 |
| 2022-04-04 | $47.06 | $47.06 | $44.29 | $44.29 | $42.74 | 517 |
| 2022-04-01 | $45.05 | $45.05 | $44.50 | $44.50 | $42.94 | 515 |
| 2022-03-31 | $47.39 | $47.39 | $47.39 | $47.39 | $45.73 | 387 |
| 2022-03-30 | $44.80 | $44.80 | $44.80 | $44.80 | $43.23 | 464 |
| 2022-03-29 | $48.38 | $48.38 | $48.38 | $48.38 | $46.68 | 591 |
| 2022-03-28 | $45.86 | $47.24 | $45.86 | $47.24 | $45.58 | 880 |
| 2022-03-25 | $46.45 | $46.45 | $42.43 | $42.43 | $40.94 | 521 |
| 2022-03-24 | $43.37 | $46.08 | $43.37 | $43.38 | $41.86 | 1,616 |
| 2022-03-23 | $45.57 | $45.57 | $45.57 | $45.57 | $43.97 | 460 |
| 2022-03-22 | $43.99 | $43.99 | $43.99 | $43.99 | $42.45 | 242 |
| 2022-03-21 | $43.99 | $43.99 | $43.99 | $43.99 | $42.45 | 656 |
| 2022-03-18 | $43.99 | $43.99 | $43.99 | $43.99 | $42.45 | 656 |
| 2022-03-17 | $46.19 | $46.19 | $46.19 | $46.19 | $44.57 | 393 |
| 2022-03-16 | $41.10 | $41.10 | $41.10 | $41.10 | $39.66 | 603 |
| 2022-03-15 | $40.03 | $40.04 | $40.03 | $40.04 | $38.63 | 519 |
| 2022-03-14 | $40.47 | $40.47 | $40.47 | $40.47 | $39.05 | 437 |
| 2022-03-11 | $42.76 | $42.76 | $42.00 | $42.76 | $41.26 | 1,474 |
| 2022-03-10 | $42.18 | $42.18 | $39.69 | $39.69 | $38.30 | 1,258 |
| 2022-03-09 | $42.39 | $42.39 | $42.39 | $42.39 | $40.90 | 488 |
| 2022-03-08 | $42.39 | $42.39 | $42.39 | $42.39 | $40.90 | 505 |
| 2022-03-07 | $45.01 | $45.01 | $45.01 | $45.01 | $43.43 | 592 |
| 2022-03-04 | $45.31 | $45.31 | $42.64 | $42.64 | $41.14 | 458 |
| 2022-03-03 | $45.89 | $45.89 | $42.99 | $42.99 | $41.48 | 581 |
| 2022-03-02 | $44.00 | $45.41 | $43.18 | $43.18 | $41.10 | 1,355 |
| 2022-03-01 | $44.00 | $44.00 | $44.00 | $44.00 | $41.88 | 497 |
| 2022-02-28 | $42.64 | $43.93 | $42.64 | $43.93 | $41.81 | 1,365 |
| 2022-02-25 | $43.64 | $43.75 | $42.42 | $42.42 | $40.38 | 822 |
| 2022-02-24 | $41.36 | $42.00 | $41.36 | $42.00 | $39.98 | 907 |
| 2022-02-23 | $45.58 | $45.58 | $42.89 | $42.89 | $40.82 | 561 |
| 2022-02-22 | $44.81 | $44.81 | $44.81 | $44.81 | $42.65 | 651 |
| 2022-02-18 | $47.39 | $47.39 | $47.39 | $47.39 | $45.11 | 441 |
| 2022-02-17 | $47.38 | $47.39 | $47.38 | $47.39 | $45.11 | 1,406 |
| 2022-02-16 | $47.25 | $47.25 | $47.25 | $47.25 | $44.97 | 808 |
| 2022-02-15 | $44.41 | $44.41 | $44.41 | $44.41 | $42.27 | 305 |
| 2022-02-14 | $47.20 | $47.20 | $44.41 | $44.41 | $42.27 | 530 |
| 2022-02-11 | $46.07 | $46.68 | $45.09 | $45.09 | $42.92 | 1,273 |
| 2022-02-10 | $45.75 | $47.11 | $45.50 | $45.50 | $43.31 | 2,315 |
| 2022-02-09 | $44.42 | $45.43 | $44.42 | $45.43 | $43.24 | 803 |
| 2022-02-08 | $43.17 | $43.17 | $43.17 | $43.17 | $41.09 | 392 |
| 2022-02-07 | $45.25 | $45.25 | $43.17 | $43.17 | $41.09 | 636 |
| 2022-02-04 | $42.32 | $43.61 | $42.32 | $43.61 | $41.51 | 2,070 |
| 2022-02-03 | $44.15 | $44.15 | $44.15 | $44.15 | $42.02 | 690 |
| 2022-02-02 | $43.38 | $44.37 | $43.38 | $44.37 | $42.23 | 875 |
| 2022-02-01 | $41.56 | $43.63 | $41.56 | $41.72 | $39.71 | 5,016 |
| 2022-01-31 | $42.94 | $42.94 | $42.94 | $42.94 | $40.87 | 770 |
| 2022-01-28 | $40.77 | $40.77 | $39.81 | $40.30 | $38.36 | 788 |
| 2022-01-27 | $41.48 | $41.48 | $41.44 | $41.44 | $39.44 | 767 |
| 2022-01-26 | $41.79 | $42.28 | $41.40 | $41.75 | $39.74 | 6,138 |
| 2022-01-25 | $42.42 | $42.53 | $40.42 | $41.05 | $39.07 | 2,256 |
| 2022-01-24 | $41.85 | $42.79 | $40.38 | $40.38 | $38.43 | 6,381 |
| 2022-01-21 | $43.62 | $43.62 | $43.62 | $43.62 | $41.52 | 160 |
| 2022-01-20 | $45.62 | $45.62 | $43.62 | $43.62 | $41.52 | 995 |
| 2022-01-19 | $45.97 | $45.97 | $45.97 | $45.97 | $43.75 | 1,647 |
| 2022-01-18 | $45.97 | $45.97 | $44.94 | $45.97 | $43.75 | 1,647 |
| 2022-01-14 | $45.29 | $45.29 | $45.23 | $45.23 | $43.05 | 723 |
| 2022-01-13 | $45.11 | $46.10 | $45.11 | $46.07 | $43.85 | 2,682 |
| 2022-01-12 | $45.14 | $45.14 | $45.14 | $45.14 | $42.96 | 1,949 |
| 2022-01-11 | $43.76 | $43.76 | $43.76 | $43.76 | $41.65 | 13,124 |
| 2022-01-10 | $43.02 | $44.02 | $43.02 | $44.02 | $41.90 | 1,074 |
| 2022-01-07 | $44.44 | $44.44 | $42.46 | $42.46 | $40.41 | 934 |
| 2022-01-06 | $43.23 | $43.23 | $43.18 | $43.18 | $41.10 | 1,291 |
| 2022-01-05 | $44.84 | $44.84 | $44.66 | $44.66 | $42.51 | 1,125 |
| 2022-01-04 | $43.05 | $44.19 | $42.43 | $44.19 | $42.06 | 537 |
| 2022-01-03 | $43.55 | $44.39 | $43.55 | $44.39 | $42.25 | 815 |
| 2021-12-31 | $43.43 | $43.43 | $43.43 | $43.43 | $41.34 | 399 |
| 2021-12-30 | $43.77 | $43.77 | $42.75 | $42.75 | $40.69 | 483 |
| 2021-12-29 | $43.64 | $43.64 | $43.64 | $43.64 | $41.54 | 3,507 |
| 2021-12-28 | $42.25 | $42.25 | $42.24 | $42.24 | $40.20 | 489 |
| 2021-12-27 | $43.00 | $43.00 | $43.00 | $43.00 | $40.93 | 277 |
| 2021-12-23 | $43.05 | $43.05 | $41.03 | $41.03 | $39.06 | 773 |
| 2021-12-22 | $41.94 | $42.63 | $41.65 | $42.63 | $40.58 | 3,404 |
| 2021-12-21 | $40.85 | $41.51 | $39.53 | $39.53 | $37.63 | 1,201 |
| 2021-12-20 | $40.04 | $40.68 | $40.04 | $40.33 | $38.39 | 771 |
| 2021-12-17 | $41.10 | $41.10 | $39.44 | $39.44 | $37.54 | 1,037 |
| 2021-12-16 | $40.24 | $41.31 | $40.24 | $41.31 | $39.32 | 24,002 |
| 2021-12-15 | $39.71 | $40.98 | $39.03 | $40.98 | $39.01 | 1,496 |
| 2021-12-14 | $41.17 | $41.17 | $41.17 | $41.17 | $39.19 | 807 |
| 2021-12-13 | $40.89 | $40.89 | $40.89 | $40.89 | $38.92 | 602 |
| 2021-12-10 | $41.54 | $41.54 | $39.47 | $39.47 | $37.57 | 15,914 |
| 2021-12-09 | $39.93 | $42.00 | $39.93 | $42.00 | $39.98 | 1,445 |
| 2021-12-08 | $41.27 | $41.27 | $40.51 | $40.51 | $38.56 | 781 |
| 2021-12-07 | $42.22 | $42.22 | $40.18 | $42.22 | $40.19 | 11,793 |
| 2021-12-06 | $39.31 | $39.31 | $39.29 | $39.30 | $37.41 | 11,239 |
| 2021-12-03 | $39.41 | $41.22 | $39.41 | $39.41 | $37.51 | 2,383 |
| 2021-12-02 | $39.55 | $40.98 | $39.35 | $40.98 | $39.01 | 1,101 |
| 2021-12-01 | $41.36 | $41.76 | $39.64 | $39.64 | $37.73 | 1,601 |
| 2021-11-30 | $41.84 | $41.84 | $41.84 | $41.84 | $39.82 | 443 |
| 2021-11-29 | $41.84 | $41.84 | $41.84 | $41.84 | $39.82 | 621 |
| 2021-11-26 | $42.55 | $42.55 | $40.03 | $42.55 | $40.50 | 1,241 |
| 2021-11-24 | $43.07 | $43.07 | $43.07 | $43.07 | $40.99 | 498 |
| 2021-11-23 | $45.25 | $45.25 | $45.25 | $45.25 | $43.07 | 842 |
| 2021-11-22 | $43.85 | $43.85 | $43.85 | $43.85 | $41.73 | 181 |
| 2021-11-19 | $43.85 | $43.85 | $43.85 | $43.85 | $41.73 | 346 |
| 2021-11-18 | $44.99 | $44.99 | $44.99 | $44.99 | $42.82 | 345 |
| 2021-11-17 | $45.09 | $45.09 | $44.06 | $44.68 | $42.52 | 2,024 |
| 2021-11-16 | $45.33 | $45.33 | $45.33 | $45.33 | $43.15 | 209 |
| 2021-11-15 | $43.23 | $45.33 | $43.23 | $45.33 | $43.15 | 351 |
| 2021-11-12 | $45.34 | $46.16 | $44.97 | $46.16 | $43.94 | 656 |
| 2021-11-11 | $46.26 | $46.26 | $46.26 | $46.26 | $44.03 | 109 |
| 2021-11-10 | $46.26 | $46.26 | $46.26 | $46.26 | $44.03 | 275 |
| 2021-11-09 | $45.88 | $46.26 | $45.88 | $46.26 | $44.03 | 611 |
| 2021-11-08 | $46.91 | $47.86 | $46.91 | $47.86 | $45.55 | 519 |
| 2021-11-05 | $47.89 | $47.89 | $47.89 | $47.89 | $45.58 | 474 |
| 2021-11-04 | $46.76 | $47.54 | $46.76 | $46.85 | $44.59 | 705 |
| 2021-11-03 | $46.93 | $46.93 | $46.93 | $46.93 | $44.67 | 322 |
| 2021-11-02 | $47.54 | $47.54 | $47.54 | $47.54 | $45.25 | 334 |
| 2021-11-01 | $46.69 | $46.69 | $46.69 | $46.69 | $44.44 | 263 |
| 2021-10-29 | $46.69 | $46.69 | $46.69 | $46.69 | $44.44 | 263 |
| 2021-10-28 | $47.00 | $47.00 | $46.69 | $46.69 | $44.44 | 3,002 |
| 2021-10-27 | $47.53 | $47.93 | $47.53 | $47.93 | $45.62 | 828 |
| 2021-10-26 | $45.87 | $47.85 | $45.87 | $47.85 | $45.54 | 830 |
| 2021-10-25 | $47.71 | $47.72 | $47.71 | $47.72 | $45.42 | 1,188 |
| 2021-10-22 | $46.06 | $46.06 | $46.06 | $46.06 | $43.84 | 273 |
| 2021-10-21 | $47.36 | $47.36 | $46.06 | $46.06 | $43.84 | 592 |
| 2021-10-20 | $45.89 | $45.89 | $45.89 | $45.89 | $43.68 | 297 |
| 2021-10-19 | $45.89 | $45.89 | $45.89 | $45.89 | $43.68 | 344 |
| 2021-10-18 | $46.33 | $46.33 | $46.33 | $46.33 | $44.10 | 221 |
| 2021-10-15 | $46.48 | $46.48 | $46.47 | $46.47 | $44.23 | 567 |
| 2021-10-14 | $45.05 | $45.05 | $45.05 | $45.05 | $42.88 | 188 |
| 2021-10-13 | $45.05 | $45.05 | $45.05 | $45.05 | $42.88 | 558 |
| 2021-10-12 | $45.23 | $45.23 | $45.23 | $45.23 | $43.05 | 393 |
| 2021-10-11 | $41.49 | $41.49 | $41.49 | $41.49 | $39.49 | 50 |
| 2021-10-08 | $42.31 | $42.31 | $41.49 | $41.49 | $39.49 | 469 |
| 2021-10-07 | $41.09 | $41.09 | $41.09 | $41.09 | $39.11 | 312 |
| 2021-10-06 | $42.24 | $42.24 | $42.24 | $42.24 | $40.20 | 672 |
| 2021-10-05 | $41.66 | $41.66 | $41.47 | $41.47 | $39.47 | 559 |
| 2021-10-04 | $41.80 | $41.80 | $41.80 | $41.80 | $39.79 | 417 |
| 2021-10-01 | $41.40 | $41.80 | $41.40 | $41.80 | $39.79 | 412 |
| 2021-09-30 | $40.00 | $40.00 | $39.14 | $39.14 | $37.25 | 344 |
| 2021-09-29 | $38.75 | $38.75 | $38.75 | $38.75 | $36.88 | 177 |
| 2021-09-28 | $38.75 | $38.75 | $38.75 | $38.75 | $36.88 | 415 |
| 2021-09-27 | $39.20 | $39.20 | $39.20 | $39.20 | $37.31 | 296 |
| 2021-09-24 | $39.20 | $39.20 | $39.20 | $39.20 | $37.31 | 362 |
| 2021-09-23 | $40.00 | $40.83 | $39.20 | $39.20 | $37.31 | 2,813 |
| 2021-09-22 | $37.97 | $37.97 | $37.97 | $37.97 | $36.14 | 2,654 |
| 2021-09-21 | $37.97 | $37.97 | $37.97 | $37.97 | $36.14 | 1,010 |
| 2021-09-20 | $38.41 | $38.41 | $38.41 | $38.41 | $36.56 | 393 |
| 2021-09-17 | $38.73 | $38.73 | $38.73 | $38.73 | $36.86 | 343 |
| 2021-09-16 | $41.35 | $41.35 | $39.38 | $39.38 | $37.48 | 674 |
| 2021-09-15 | $40.87 | $40.87 | $40.87 | $40.87 | $38.90 | 206 |
| 2021-09-14 | $41.61 | $41.61 | $41.61 | $41.61 | $39.60 | 272 |
| 2021-09-13 | $39.75 | $39.75 | $39.75 | $39.75 | $37.83 | 273 |
| 2021-09-10 | $41.15 | $41.15 | $38.73 | $38.73 | $36.86 | 417 |
| 2021-09-09 | $42.08 | $42.08 | $42.08 | $42.08 | $40.05 | 337 |
| 2021-09-08 | $42.08 | $42.08 | $42.08 | $42.08 | $40.05 | 404 |
| 2021-09-07 | $39.98 | $39.98 | $39.98 | $39.98 | $38.05 | 316 |
| 2021-09-03 | $43.26 | $43.26 | $43.26 | $43.26 | $41.18 | 410 |
| 2021-09-02 | $39.10 | $39.10 | $39.10 | $39.10 | $37.22 | 241 |
| 2021-09-01 | $39.10 | $39.10 | $39.10 | $39.10 | $36.51 | 133 |
| 2021-08-31 | $39.10 | $39.10 | $39.10 | $39.10 | $36.51 | 244 |
| 2021-08-30 | $39.10 | $39.10 | $39.10 | $39.10 | $36.51 | 189 |
| 2021-08-27 | $39.10 | $39.10 | $39.10 | $39.10 | $36.51 | 302 |
| 2021-08-26 | $39.10 | $39.10 | $39.10 | $39.10 | $36.51 | 315 |
| 2021-08-25 | $39.10 | $39.10 | $39.10 | $39.10 | $36.51 | 404 |
| 2021-08-24 | $39.56 | $39.56 | $39.56 | $39.56 | $36.94 | 322 |
| 2021-08-23 | $38.72 | $38.72 | $38.72 | $38.72 | $36.15 | 263 |
| 2021-08-20 | $40.26 | $40.26 | $40.26 | $40.26 | $37.59 | 408 |
| 2021-08-19 | $40.73 | $40.73 | $38.57 | $38.57 | $36.01 | 437 |
| 2021-08-18 | $41.76 | $41.76 | $40.72 | $41.24 | $38.51 | 1,334 |
| 2021-08-17 | $43.79 | $43.79 | $43.79 | $43.79 | $40.89 | 141 |
| 2021-08-16 | $43.79 | $43.79 | $43.79 | $43.79 | $40.89 | 188 |
| 2021-08-13 | $41.89 | $43.79 | $41.27 | $43.79 | $40.89 | 2,075 |
| 2021-08-12 | $42.74 | $42.74 | $42.74 | $42.74 | $39.91 | 264 |
| 2021-08-11 | $42.74 | $42.74 | $42.74 | $42.74 | $39.91 | 1,009 |
| 2021-08-10 | $42.34 | $42.34 | $42.34 | $42.34 | $39.54 | 794 |
| 2021-08-09 | $42.91 | $42.91 | $41.52 | $41.52 | $38.77 | 843 |
| 2021-08-06 | $43.79 | $43.79 | $43.79 | $43.79 | $40.89 | 260 |
| 2021-08-05 | $43.79 | $43.79 | $43.79 | $43.79 | $40.89 | 1,460 |
| 2021-08-04 | $42.00 | $42.00 | $42.00 | $42.00 | $39.22 | 378 |
| 2021-08-03 | $43.48 | $43.48 | $43.48 | $43.48 | $40.60 | 461 |
| 2021-08-02 | $42.92 | $42.92 | $42.92 | $42.92 | $40.08 | 69 |
| 2021-07-30 | $41.95 | $42.92 | $40.98 | $42.92 | $40.08 | 3,694 |
| 2021-07-29 | $43.48 | $43.48 | $40.98 | $40.98 | $38.27 | 578 |
| 2021-07-28 | $42.74 | $42.74 | $42.74 | $42.74 | $39.91 | 300 |
| 2021-07-27 | $42.88 | $42.88 | $42.88 | $42.88 | $40.04 | 333 |
| 2021-07-26 | $42.06 | $42.88 | $41.24 | $41.59 | $38.83 | 1,535 |
| 2021-07-23 | $43.81 | $43.81 | $41.24 | $41.24 | $38.51 | 428 |
| 2021-07-22 | $44.77 | $44.77 | $44.77 | $44.77 | $41.80 | 203 |
| 2021-07-21 | $41.62 | $41.62 | $41.62 | $41.62 | $38.86 | 160 |
| 2021-07-20 | $41.62 | $41.62 | $41.62 | $41.62 | $38.86 | 299 |
| 2021-07-19 | $44.30 | $44.30 | $44.30 | $44.30 | $41.37 | 280 |
| 2021-07-16 | $44.30 | $44.30 | $44.30 | $44.30 | $41.37 | 243 |
| 2021-07-15 | $44.30 | $44.30 | $44.30 | $44.30 | $41.37 | 204 |
| 2021-07-14 | $44.30 | $44.30 | $44.30 | $44.30 | $41.37 | 368 |
| 2021-07-13 | $44.30 | $44.30 | $44.30 | $44.30 | $41.37 | 467 |
| 2021-07-12 | $43.42 | $43.42 | $43.42 | $43.42 | $40.54 | 284 |
| 2021-07-09 | $43.42 | $43.42 | $43.42 | $43.42 | $40.54 | 237 |
| 2021-07-08 | $43.42 | $43.42 | $43.42 | $43.42 | $40.54 | 268 |
| 2021-07-07 | $43.79 | $43.79 | $42.51 | $43.79 | $40.89 | 716 |
| 2021-07-06 | $44.16 | $44.30 | $44.16 | $44.30 | $41.37 | 765 |
| 2021-07-02 | $43.21 | $43.21 | $42.87 | $42.87 | $40.03 | 604 |
| 2021-07-01 | $43.10 | $43.10 | $43.10 | $43.10 | $40.24 | 147 |
| 2021-06-30 | $42.19 | $43.39 | $42.19 | $43.39 | $40.52 | 1,172 |
| 2021-06-29 | $43.69 | $43.69 | $43.05 | $43.10 | $40.24 | 36,466 |
| 2021-06-28 | $43.79 | $43.79 | $43.79 | $43.79 | $40.89 | 586 |
| 2021-06-25 | $44.13 | $44.13 | $44.13 | $44.13 | $41.21 | 308 |
| 2021-06-24 | $44.09 | $44.09 | $41.51 | $41.51 | $38.76 | 809 |
| 2021-06-23 | $44.90 | $44.90 | $44.90 | $44.90 | $41.93 | 359 |
| 2021-06-22 | $44.95 | $44.95 | $44.95 | $44.95 | $41.97 | 337 |
| 2021-06-21 | $44.72 | $44.72 | $44.72 | $44.72 | $41.76 | 391 |
| 2021-06-18 | $44.06 | $44.06 | $44.06 | $44.06 | $41.14 | 270 |
| 2021-06-17 | $46.79 | $46.79 | $44.06 | $44.06 | $41.14 | 820 |
| 2021-06-16 | $44.32 | $44.32 | $44.32 | $44.32 | $41.38 | 330 |
| 2021-06-15 | $45.85 | $45.85 | $43.14 | $43.14 | $40.28 | 636 |
| 2021-06-14 | $46.61 | $46.61 | $46.61 | $46.61 | $43.52 | 580 |
| 2021-06-11 | $45.30 | $46.66 | $45.30 | $46.66 | $43.57 | 529 |
| 2021-06-10 | $45.10 | $47.32 | $45.10 | $47.32 | $44.19 | 440 |
| 2021-06-09 | $46.01 | $47.40 | $46.01 | $47.40 | $44.26 | 360 |
| 2021-06-08 | $49.92 | $49.92 | $49.92 | $49.92 | $46.61 | 318 |
| 2021-06-07 | $44.15 | $51.32 | $41.73 | $49.92 | $46.61 | 3,861 |
| 2021-06-04 | $43.39 | $43.39 | $43.39 | $43.39 | $40.52 | 206 |
| 2021-06-03 | $46.12 | $46.12 | $43.39 | $43.39 | $40.52 | 1,027 |
| 2021-06-02 | $44.58 | $44.58 | $44.58 | $44.58 | $41.63 | 308 |
| 2021-06-01 | $45.80 | $45.80 | $43.11 | $45.79 | $42.76 | 2,035 |
| 2021-05-28 | $43.41 | $43.41 | $43.41 | $43.41 | $40.53 | 596 |
| 2021-05-27 | $46.50 | $46.50 | $46.50 | $46.50 | $43.42 | 265,258 |
| 2021-05-26 | $45.47 | $45.47 | $45.47 | $45.47 | $42.46 | 90,186 |
| 2021-05-25 | $46.50 | $46.55 | $46.50 | $46.50 | $43.42 | 197,909 |
| 2021-05-24 | $46.75 | $46.75 | $46.75 | $46.75 | $43.65 | 25,000 |
| 2021-05-21 | $44.25 | $47.00 | $44.25 | $46.75 | $43.65 | 12,665 |
| 2021-05-20 | $43.75 | $43.75 | $43.75 | $43.75 | $40.85 | 2,565 |
| 2021-05-19 | $43.00 | $43.00 | $43.00 | $43.00 | $40.15 | 40 |
| 2021-05-18 | $43.00 | $43.00 | $43.00 | $43.00 | $40.15 | 0 |
| 2021-05-17 | $43.00 | $43.00 | $43.00 | $43.00 | $40.15 | 6,220 |
| 2021-05-14 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-05-13 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-05-12 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-05-11 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-05-10 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-05-07 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-05-06 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-05-05 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-05-04 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-05-03 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-04-30 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-04-29 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-04-28 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-04-27 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-04-26 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-04-23 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-04-22 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-04-21 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-04-20 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-04-19 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-04-16 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-04-15 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-04-14 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-04-13 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-04-12 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 15 |
| 2021-04-09 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-04-08 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-04-07 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-04-06 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-04-05 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-04-01 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-03-31 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-03-30 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-03-29 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-03-26 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-03-25 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-03-24 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-03-23 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-03-22 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-03-19 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-03-18 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-03-17 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-03-16 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-03-15 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-03-12 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-03-11 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-03-10 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-03-09 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-03-08 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-03-05 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-03-04 | $44.00 | $44.00 | $44.00 | $44.00 | $41.09 | 0 |
| 2021-03-03 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2021-03-02 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2021-03-01 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2021-02-26 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2021-02-25 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2021-02-24 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2021-02-23 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2021-02-22 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2021-02-19 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2021-02-18 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2021-02-17 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2021-02-16 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2021-02-12 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2021-02-11 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2021-02-10 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2021-02-09 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2021-02-08 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2021-02-05 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2021-02-04 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2021-02-03 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2021-02-02 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2021-02-01 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2021-01-29 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2021-01-28 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2021-01-27 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2021-01-26 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2021-01-25 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2021-01-22 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2021-01-21 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2021-01-20 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2021-01-19 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2021-01-15 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2021-01-14 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2021-01-13 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2021-01-12 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2021-01-11 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2021-01-08 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2021-01-07 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2021-01-06 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2021-01-05 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2021-01-04 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-12-31 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-12-30 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-12-29 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-12-28 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-12-24 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-12-23 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-12-22 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-12-21 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-12-18 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-12-17 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-12-16 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-12-15 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-12-14 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-12-11 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-12-10 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-12-09 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-12-08 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-12-07 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-12-04 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-12-03 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-12-02 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-12-01 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-11-30 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-11-27 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-11-25 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-11-24 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-11-23 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-11-20 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-11-19 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-11-18 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-11-17 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-11-16 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-11-13 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-11-12 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-11-11 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-11-10 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-11-09 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-11-06 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-11-05 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-11-04 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-11-03 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-11-02 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-10-30 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-10-29 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-10-28 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-10-27 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-10-26 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-10-23 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-10-22 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-10-21 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-10-20 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-10-19 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-10-16 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-10-15 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-10-14 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-10-13 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-10-12 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-10-09 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-10-08 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-10-07 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-10-06 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-10-05 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-10-02 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-10-01 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-09-30 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-09-29 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-09-28 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-09-25 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-09-24 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-09-23 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-09-22 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-09-21 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-09-18 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-09-17 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-09-16 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-09-15 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-09-14 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-09-11 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-09-10 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-09-09 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-09-08 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-09-04 | $44.00 | $44.00 | $44.00 | $44.00 | $40.75 | 0 |
| 2020-09-03 | $44.00 | $44.00 | $44.00 | $44.00 | $40.42 | 0 |
| 2020-09-02 | $44.00 | $44.00 | $44.00 | $44.00 | $40.42 | 0 |
| 2020-09-01 | $44.00 | $44.00 | $44.00 | $44.00 | $40.42 | 0 |
| 2020-08-31 | $44.00 | $44.00 | $44.00 | $44.00 | $40.42 | 0 |
| 2020-08-28 | $44.00 | $44.00 | $44.00 | $44.00 | $40.42 | 0 |
| 2020-08-27 | $44.00 | $44.00 | $44.00 | $44.00 | $40.42 | 0 |
| 2020-08-26 | $44.00 | $44.00 | $44.00 | $44.00 | $40.42 | 0 |
| 2020-08-25 | $44.00 | $44.00 | $44.00 | $44.00 | $40.42 | 0 |
| 2020-08-24 | $44.00 | $44.00 | $44.00 | $44.00 | $40.42 | 0 |
| 2020-08-21 | $44.00 | $44.00 | $44.00 | $44.00 | $40.42 | 0 |
| 2020-08-20 | $44.00 | $44.00 | $44.00 | $44.00 | $40.42 | 0 |
| 2020-08-19 | $44.00 | $44.00 | $44.00 | $44.00 | $40.42 | 0 |
| 2020-08-18 | $44.00 | $44.00 | $44.00 | $44.00 | $40.42 | 0 |
| 2020-08-17 | $44.00 | $44.00 | $44.00 | $44.00 | $40.42 | 0 |
| 2020-08-14 | $44.00 | $44.00 | $44.00 | $44.00 | $40.42 | 0 |
| 2020-08-13 | $44.00 | $44.00 | $44.00 | $44.00 | $40.42 | 0 |
| 2020-08-12 | $44.00 | $44.00 | $44.00 | $44.00 | $40.42 | 0 |
| 2020-08-11 | $44.00 | $44.00 | $44.00 | $44.00 | $40.42 | 0 |
| 2020-08-10 | $44.00 | $44.00 | $44.00 | $44.00 | $40.42 | 0 |
| 2020-08-07 | $44.00 | $44.00 | $44.00 | $44.00 | $40.42 | 0 |
| 2020-08-06 | $44.00 | $44.00 | $44.00 | $44.00 | $40.42 | 0 |
| 2020-08-05 | $44.00 | $44.00 | $44.00 | $44.00 | $40.42 | 0 |
| 2020-08-04 | $44.00 | $44.00 | $44.00 | $44.00 | $40.42 | 0 |
| 2020-08-03 | $44.00 | $44.00 | $44.00 | $44.00 | $40.42 | 0 |
| 2020-07-31 | $44.00 | $44.00 | $44.00 | $44.00 | $40.42 | 0 |
| 2020-07-30 | $44.00 | $44.00 | $44.00 | $44.00 | $40.42 | 0 |
| 2020-07-29 | $44.00 | $44.00 | $44.00 | $44.00 | $40.42 | 0 |
| 2020-07-28 | $44.00 | $44.00 | $44.00 | $44.00 | $40.42 | 0 |
| 2020-07-27 | $44.00 | $44.00 | $44.00 | $44.00 | $40.42 | 0 |
| 2020-07-24 | $44.00 | $44.00 | $44.00 | $44.00 | $40.42 | 0 |
| 2020-07-23 | $44.00 | $44.00 | $44.00 | $44.00 | $40.42 | 1 |
| 2020-07-22 | $44.00 | $44.00 | $44.00 | $44.00 | $40.42 | 0 |
| 2019-10-22 | $43.61 | $43.61 | $43.61 | $43.61 | $40.06 | 1 |
| 2018-04-25 | $42.35 | $42.35 | $42.35 | $42.35 | $38.90 | 2 |
Ampol Ltd (CTXAY) News Headlines
Recent Ampol Ltd (CTXAY) News
Similar Companies to Ampol Ltd (CTXAY) 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 | -- | -- | -- |