DT Midstream Inc (DTM) Exchange: NYSE
Data as of May 2, 2025
$100.73 ($2.93) 3.00%
DT Midstream Inc - Daily Information
Click for more stock information on DT Midstream Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $99.40 |
| Previous Close | $100.73 |
| High | $101.13 |
| Low | $98.95 |
| Adjusted Open | $99.40 |
| Previous Adjusted Close | $100.73 |
| Adjusted High | $101.13 |
| Adjusted Low | $98.95 |
About DT Midstream Inc (DTM)
DT Midstream is an owner, operator and developer of natural gas interstate and intrastate pipelines, storage and gathering systems, and compression, treatment and surface facilities. The Company transports clean, natural gas for gas and electric utilities, power plants, marketers, large industrial customers and energy producers across the Southern, Northeastern and Midwestern United States and Canada. The Detroit-based company offers a comprehensive, wellhead-to-market array of services, including natural gas transportation, storage and gathering. DT Midstream is transitioning towards net zero greenhouse gas emissions by 2050, including a target of achieving 30% of its carbon emissions reduction in the next decade. DT Midstream is among the first in the midstream sector to establish net zero goals.
Invest in DT Midstream Inc (DTM)
Historical Stock Data for DT Midstream Inc (DTM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $99.40 | $101.13 | $98.95 | $100.73 | $100.73 | 957,495 |
| 2025-05-01 | $96.42 | $100.89 | $96.42 | $97.80 | $97.80 | 1,723,775 |
| 2025-04-30 | $97.73 | $98.29 | $94.15 | $97.20 | $97.20 | 1,742,408 |
| 2025-04-29 | $97.08 | $99.24 | $96.91 | $98.53 | $98.53 | 1,174,492 |
| 2025-04-28 | $98.49 | $99.14 | $96.66 | $98.74 | $98.74 | 968,239 |
| 2025-04-25 | $98.38 | $99.13 | $97.35 | $98.71 | $98.71 | 505,622 |
| 2025-04-24 | $97.57 | $99.52 | $97.14 | $98.91 | $98.91 | 719,512 |
| 2025-04-23 | $97.37 | $98.62 | $95.38 | $96.92 | $96.92 | 821,684 |
| 2025-04-22 | $94.66 | $96.12 | $94.38 | $95.60 | $95.60 | 749,647 |
| 2025-04-21 | $96.36 | $96.50 | $91.33 | $92.92 | $92.92 | 795,578 |
| 2025-04-17 | $95.98 | $98.40 | $95.83 | $96.95 | $96.95 | 887,759 |
| 2025-04-16 | $95.33 | $96.69 | $94.74 | $95.56 | $95.56 | 943,010 |
| 2025-04-15 | $94.85 | $96.73 | $94.72 | $95.58 | $95.58 | 859,919 |
| 2025-04-14 | $94.92 | $94.95 | $93.38 | $94.32 | $94.32 | 820,618 |
| 2025-04-11 | $90.08 | $93.31 | $88.78 | $92.78 | $92.78 | 1,030,745 |
| 2025-04-10 | $90.49 | $92.36 | $87.64 | $90.05 | $90.05 | 874,162 |
| 2025-04-09 | $87.76 | $94.75 | $84.45 | $93.05 | $93.05 | 1,407,265 |
| 2025-04-08 | $92.86 | $93.12 | $87.21 | $88.73 | $88.73 | 1,498,027 |
| 2025-04-07 | $84.00 | $94.03 | $83.30 | $88.63 | $88.63 | 1,917,372 |
| 2025-04-04 | $94.16 | $94.16 | $84.21 | $87.23 | $87.23 | 2,576,287 |
| 2025-04-03 | $94.96 | $97.77 | $94.30 | $94.61 | $94.61 | 1,146,761 |
| 2025-04-02 | $96.92 | $99.64 | $96.15 | $99.50 | $99.50 | 892,298 |
| 2025-04-01 | $95.64 | $98.09 | $94.82 | $98.08 | $98.08 | 1,091,308 |
| 2025-03-31 | $95.71 | $96.96 | $94.91 | $96.48 | $96.48 | 1,429,275 |
| 2025-03-28 | $96.98 | $97.67 | $96.02 | $96.76 | $96.76 | 1,143,944 |
| 2025-03-27 | $98.33 | $98.62 | $96.72 | $96.98 | $96.98 | 833,169 |
| 2025-03-26 | $101.30 | $101.30 | $97.71 | $98.26 | $98.26 | 1,314,652 |
| 2025-03-25 | $100.93 | $102.12 | $100.36 | $100.52 | $100.52 | 997,473 |
| 2025-03-24 | $97.88 | $101.34 | $97.52 | $101.00 | $101.00 | 1,392,502 |
| 2025-03-21 | $98.92 | $99.10 | $96.60 | $96.98 | $96.98 | 4,928,774 |
| 2025-03-20 | $98.49 | $99.72 | $98.03 | $99.25 | $99.25 | 1,288,781 |
| 2025-03-19 | $96.98 | $99.21 | $96.50 | $98.71 | $98.71 | 1,100,823 |
| 2025-03-18 | $96.69 | $97.21 | $95.64 | $96.08 | $96.08 | 851,917 |
| 2025-03-17 | $94.72 | $97.61 | $94.41 | $96.79 | $96.79 | 799,011 |
| 2025-03-14 | $94.42 | $96.18 | $93.21 | $95.79 | $94.99 | 1,162,949 |
| 2025-03-13 | $93.59 | $94.01 | $92.16 | $93.33 | $92.55 | 953,685 |
| 2025-03-12 | $91.98 | $95.05 | $91.40 | $93.43 | $92.65 | 1,520,398 |
| 2025-03-11 | $86.79 | $91.02 | $86.79 | $89.90 | $89.14 | 1,585,282 |
| 2025-03-10 | $88.13 | $88.13 | $85.49 | $86.95 | $86.22 | 2,023,151 |
| 2025-03-07 | $90.00 | $90.39 | $86.01 | $88.13 | $87.39 | 2,423,336 |
| 2025-03-06 | $92.86 | $92.86 | $89.30 | $89.65 | $88.90 | 1,094,883 |
| 2025-03-05 | $92.79 | $94.07 | $91.49 | $93.62 | $92.83 | 1,288,113 |
| 2025-03-04 | $93.74 | $95.26 | $91.38 | $93.24 | $92.46 | 1,459,015 |
| 2025-03-03 | $96.54 | $97.78 | $93.39 | $94.59 | $94.59 | 1,324,396 |
| 2025-02-28 | $93.04 | $96.26 | $92.68 | $96.09 | $96.09 | 2,059,740 |
| 2025-02-27 | $93.77 | $94.69 | $91.80 | $92.93 | $92.93 | 1,774,035 |
| 2025-02-26 | $96.93 | $97.50 | $93.23 | $94.91 | $94.91 | 2,810,393 |
| 2025-02-25 | $96.06 | $96.80 | $92.50 | $95.80 | $95.80 | 1,449,110 |
| 2025-02-24 | $98.71 | $99.22 | $94.99 | $96.99 | $96.99 | 1,285,409 |
| 2025-02-21 | $100.29 | $100.79 | $97.56 | $98.52 | $98.52 | 1,017,189 |
| 2025-02-20 | $101.27 | $101.59 | $98.83 | $100.01 | $100.01 | 1,058,541 |
| 2025-02-19 | $101.53 | $103.08 | $101.12 | $101.92 | $101.92 | 567,921 |
| 2025-02-18 | $100.48 | $102.23 | $100.04 | $101.51 | $101.51 | 714,448 |
| 2025-02-14 | $101.46 | $101.87 | $99.74 | $100.16 | $100.16 | 635,530 |
| 2025-02-13 | $98.64 | $101.54 | $98.22 | $101.46 | $101.46 | 755,429 |
| 2025-02-12 | $98.52 | $100.47 | $98.10 | $98.75 | $98.75 | 618,839 |
| 2025-02-11 | $101.32 | $101.32 | $97.01 | $99.95 | $99.95 | 787,661 |
| 2025-02-10 | $102.07 | $103.41 | $101.02 | $101.58 | $101.58 | 667,487 |
| 2025-02-07 | $101.69 | $102.38 | $100.44 | $101.80 | $101.80 | 595,268 |
| 2025-02-06 | $103.20 | $103.65 | $100.52 | $101.26 | $101.26 | 743,004 |
| 2025-02-05 | $101.87 | $104.20 | $101.72 | $103.23 | $103.23 | 757,592 |
| 2025-02-04 | $101.05 | $102.01 | $100.01 | $101.32 | $101.32 | 688,371 |
| 2025-02-03 | $99.65 | $102.42 | $99.12 | $101.65 | $101.65 | 906,982 |
| 2025-01-31 | $102.81 | $102.91 | $100.81 | $101.08 | $101.08 | 1,639,544 |
| 2025-01-30 | $102.50 | $103.25 | $101.17 | $102.61 | $102.61 | 954,088 |
| 2025-01-29 | $99.46 | $102.04 | $98.98 | $100.56 | $100.56 | 1,174,228 |
| 2025-01-28 | $98.25 | $99.55 | $95.45 | $99.00 | $99.00 | 1,621,675 |
| 2025-01-27 | $108.50 | $108.55 | $96.88 | $97.52 | $97.52 | 2,225,709 |
| 2025-01-24 | $110.92 | $111.73 | $110.63 | $111.41 | $111.41 | 676,843 |
| 2025-01-23 | $112.06 | $112.35 | $110.85 | $111.35 | $111.35 | 891,827 |
| 2025-01-22 | $114.31 | $114.50 | $110.90 | $111.20 | $111.20 | 836,158 |
| 2025-01-21 | $113.04 | $114.28 | $112.64 | $113.75 | $113.75 | 691,068 |
| 2025-01-17 | $111.44 | $112.86 | $111.28 | $112.48 | $112.48 | 707,207 |
| 2025-01-16 | $108.59 | $112.73 | $108.57 | $112.27 | $112.27 | 940,574 |
| 2025-01-15 | $109.49 | $110.29 | $108.69 | $108.87 | $108.87 | 929,226 |
| 2025-01-14 | $105.30 | $109.10 | $105.30 | $108.32 | $108.32 | 878,847 |
| 2025-01-13 | $103.21 | $105.44 | $103.10 | $105.25 | $105.25 | 1,100,965 |
| 2025-01-10 | $105.49 | $106.29 | $103.08 | $103.49 | $103.49 | 817,105 |
| 2025-01-08 | $103.20 | $105.99 | $102.73 | $105.76 | $105.76 | 863,136 |
| 2025-01-07 | $103.29 | $104.44 | $102.04 | $103.49 | $103.49 | 591,308 |
| 2025-01-06 | $104.33 | $105.22 | $102.73 | $103.12 | $103.12 | 720,976 |
| 2025-01-03 | $102.50 | $104.57 | $102.34 | $103.58 | $103.58 | 798,104 |
| 2025-01-02 | $100.19 | $102.31 | $99.62 | $101.75 | $101.75 | 699,938 |
| 2024-12-31 | $100.47 | $100.77 | $98.81 | $99.43 | $99.43 | 572,618 |
| 2024-12-30 | $99.94 | $100.78 | $98.65 | $100.11 | $100.11 | 397,265 |
| 2024-12-27 | $100.24 | $100.65 | $98.62 | $99.99 | $99.99 | 425,052 |
| 2024-12-26 | $102.33 | $102.33 | $100.00 | $100.55 | $100.55 | 462,851 |
| 2024-12-24 | $102.13 | $102.75 | $101.58 | $102.48 | $102.48 | 259,453 |
| 2024-12-23 | $100.30 | $101.77 | $99.23 | $101.58 | $101.58 | 978,833 |
| 2024-12-20 | $97.55 | $101.45 | $97.29 | $100.91 | $100.91 | 5,650,923 |
| 2024-12-19 | $98.30 | $99.49 | $96.86 | $97.53 | $97.53 | 1,162,404 |
| 2024-12-18 | $98.32 | $99.00 | $95.35 | $95.41 | $95.41 | 881,513 |
| 2024-12-17 | $98.48 | $99.09 | $96.46 | $98.70 | $98.70 | 933,554 |
| 2024-12-16 | $99.97 | $101.22 | $99.22 | $99.32 | $99.32 | 696,775 |
| 2024-12-13 | $101.49 | $101.93 | $100.45 | $100.62 | $99.88 | 719,964 |
| 2024-12-12 | $101.57 | $102.69 | $101.46 | $101.64 | $100.89 | 920,222 |
| 2024-12-11 | $98.77 | $102.29 | $98.30 | $101.50 | $100.75 | 911,651 |
| 2024-12-10 | $99.38 | $100.55 | $98.09 | $98.23 | $97.51 | 699,396 |
| 2024-12-09 | $103.57 | $103.77 | $98.54 | $98.65 | $97.93 | 720,533 |
| 2024-12-06 | $103.99 | $104.77 | $102.45 | $102.93 | $102.17 | 639,420 |
| 2024-12-05 | $102.30 | $104.81 | $101.57 | $104.27 | $103.50 | 639,739 |
| 2024-12-04 | $102.85 | $103.13 | $100.98 | $101.87 | $101.12 | 850,444 |
| 2024-12-03 | $102.78 | $103.03 | $101.62 | $102.76 | $102.01 | 1,240,903 |
| 2024-12-02 | $106.00 | $106.00 | $101.78 | $102.17 | $101.42 | 954,197 |
| 2024-11-29 | $106.61 | $107.15 | $105.78 | $106.12 | $105.34 | 507,554 |
| 2024-11-27 | $106.50 | $106.63 | $105.22 | $105.81 | $105.03 | 946,507 |
| 2024-11-26 | $106.09 | $107.09 | $105.30 | $106.75 | $105.97 | 921,809 |
| 2024-11-25 | $109.12 | $109.38 | $105.03 | $105.73 | $104.95 | 1,488,112 |
| 2024-11-22 | $108.62 | $109.85 | $107.52 | $108.56 | $107.76 | 902,837 |
| 2024-11-21 | $103.93 | $108.56 | $103.93 | $108.41 | $107.61 | 1,552,665 |
| 2024-11-20 | $101.45 | $102.82 | $100.60 | $102.73 | $101.98 | 3,003,451 |
| 2024-11-19 | $101.34 | $103.51 | $101.20 | $103.03 | $102.27 | 1,530,417 |
| 2024-11-18 | $101.03 | $102.81 | $100.01 | $101.97 | $101.22 | 969,344 |
| 2024-11-15 | $98.97 | $100.89 | $97.96 | $100.79 | $100.79 | 754,335 |
| 2024-11-14 | $98.31 | $99.57 | $98.05 | $99.51 | $99.51 | 709,537 |
| 2024-11-13 | $100.04 | $100.25 | $98.16 | $98.20 | $98.20 | 683,411 |
| 2024-11-12 | $98.82 | $100.34 | $98.82 | $99.76 | $99.76 | 532,967 |
| 2024-11-11 | $98.48 | $100.97 | $98.28 | $99.82 | $99.82 | 698,072 |
| 2024-11-08 | $97.54 | $98.14 | $96.70 | $97.89 | $97.89 | 851,090 |
| 2024-11-07 | $95.80 | $97.69 | $94.57 | $97.03 | $97.03 | 1,078,802 |
| 2024-11-06 | $94.83 | $96.67 | $93.98 | $96.16 | $96.16 | 1,135,892 |
| 2024-11-05 | $90.18 | $92.47 | $90.06 | $92.23 | $92.23 | 704,959 |
| 2024-11-04 | $89.24 | $89.93 | $88.74 | $89.87 | $89.87 | 480,363 |
| 2024-11-01 | $90.65 | $90.91 | $88.78 | $88.96 | $88.96 | 776,014 |
| 2024-10-31 | $91.00 | $91.39 | $90.07 | $90.15 | $90.15 | 685,226 |
| 2024-10-30 | $88.30 | $91.50 | $88.30 | $90.93 | $90.93 | 1,080,804 |
| 2024-10-29 | $86.74 | $89.32 | $85.30 | $89.30 | $89.30 | 1,249,945 |
| 2024-10-28 | $86.70 | $87.61 | $86.39 | $87.42 | $87.42 | 634,930 |
| 2024-10-25 | $87.71 | $88.22 | $86.84 | $87.39 | $87.39 | 507,939 |
| 2024-10-24 | $87.43 | $87.98 | $86.92 | $87.95 | $87.95 | 407,028 |
| 2024-10-23 | $87.01 | $87.41 | $86.57 | $87.20 | $87.20 | 476,903 |
| 2024-10-22 | $86.80 | $87.40 | $86.08 | $87.01 | $87.01 | 688,561 |
| 2024-10-21 | $87.20 | $87.21 | $86.26 | $86.93 | $86.93 | 613,527 |
| 2024-10-18 | $86.11 | $87.12 | $85.50 | $87.09 | $87.09 | 481,142 |
| 2024-10-17 | $87.05 | $87.45 | $86.12 | $86.26 | $86.26 | 393,927 |
| 2024-10-16 | $86.05 | $87.44 | $85.70 | $86.53 | $86.53 | 605,201 |
| 2024-10-15 | $85.58 | $86.39 | $85.34 | $85.58 | $85.58 | 456,787 |
| 2024-10-14 | $85.87 | $86.82 | $85.38 | $86.35 | $86.35 | 465,688 |
| 2024-10-11 | $83.99 | $85.91 | $83.60 | $85.87 | $85.87 | 917,683 |
| 2024-10-10 | $84.23 | $84.23 | $83.36 | $83.75 | $83.75 | 407,568 |
| 2024-10-09 | $82.94 | $84.23 | $82.94 | $84.03 | $84.03 | 297,894 |
| 2024-10-08 | $83.73 | $83.76 | $82.39 | $83.44 | $83.44 | 319,040 |
| 2024-10-07 | $83.65 | $84.07 | $83.46 | $83.76 | $83.76 | 403,402 |
| 2024-10-04 | $83.62 | $84.19 | $83.26 | $84.05 | $84.05 | 440,810 |
| 2024-10-03 | $81.69 | $83.39 | $81.10 | $82.76 | $82.76 | 456,350 |
| 2024-10-02 | $79.32 | $81.54 | $77.93 | $81.48 | $81.48 | 589,736 |
| 2024-10-01 | $78.47 | $79.09 | $78.12 | $78.85 | $78.85 | 497,927 |
| 2024-09-30 | $77.91 | $78.75 | $76.91 | $78.66 | $78.66 | 507,898 |
| 2024-09-27 | $78.35 | $78.60 | $77.39 | $77.76 | $77.76 | 667,094 |
| 2024-09-26 | $78.41 | $78.95 | $77.68 | $78.31 | $78.31 | 646,253 |
| 2024-09-25 | $79.11 | $79.31 | $78.50 | $79.19 | $79.19 | 618,958 |
| 2024-09-24 | $79.56 | $79.73 | $78.60 | $79.06 | $79.06 | 555,789 |
| 2024-09-23 | $77.72 | $79.30 | $77.65 | $79.28 | $79.28 | 718,764 |
| 2024-09-20 | $76.45 | $77.97 | $76.13 | $77.82 | $77.82 | 2,149,800 |
| 2024-09-19 | $77.98 | $77.98 | $76.58 | $76.58 | $76.58 | 609,379 |
| 2024-09-18 | $77.77 | $78.55 | $77.13 | $77.28 | $77.28 | 438,160 |
| 2024-09-17 | $77.24 | $78.22 | $77.24 | $77.56 | $77.56 | 535,772 |
| 2024-09-16 | $76.63 | $77.54 | $76.12 | $77.28 | $77.28 | 439,622 |
| 2024-09-13 | $75.88 | $76.86 | $75.56 | $76.80 | $76.08 | 496,263 |
| 2024-09-12 | $74.85 | $76.20 | $74.46 | $75.52 | $74.81 | 524,330 |
| 2024-09-11 | $74.59 | $74.88 | $73.52 | $74.49 | $73.79 | 573,476 |
| 2024-09-10 | $74.95 | $75.19 | $74.03 | $74.77 | $74.07 | 354,004 |
| 2024-09-09 | $75.17 | $75.67 | $74.36 | $74.69 | $73.99 | 555,686 |
| 2024-09-06 | $76.76 | $77.28 | $75.02 | $75.12 | $74.41 | 330,031 |
| 2024-09-05 | $76.85 | $77.17 | $75.90 | $76.82 | $76.10 | 580,188 |
| 2024-09-04 | $77.09 | $77.41 | $76.42 | $76.48 | $75.76 | 494,772 |
| 2024-09-03 | $78.02 | $78.02 | $76.42 | $77.16 | $76.43 | 499,166 |
| 2024-08-30 | $77.53 | $78.83 | $77.42 | $78.59 | $77.85 | 825,946 |
| 2024-08-29 | $76.86 | $78.05 | $76.52 | $77.97 | $77.24 | 840,834 |
| 2024-08-28 | $76.35 | $76.98 | $76.27 | $76.48 | $75.76 | 502,535 |
| 2024-08-27 | $76.13 | $76.72 | $75.60 | $76.51 | $75.79 | 600,823 |
| 2024-08-26 | $76.83 | $77.45 | $76.14 | $76.18 | $75.46 | 414,574 |
| 2024-08-23 | $76.12 | $76.59 | $75.76 | $76.57 | $75.85 | 446,692 |
| 2024-08-22 | $75.85 | $76.43 | $75.69 | $75.76 | $75.05 | 433,603 |
| 2024-08-21 | $75.50 | $76.06 | $75.08 | $75.77 | $75.06 | 431,473 |
| 2024-08-20 | $75.87 | $76.26 | $74.95 | $75.43 | $74.72 | 502,331 |
| 2024-08-19 | $75.54 | $76.78 | $75.41 | $75.91 | $75.19 | 545,293 |
| 2024-08-16 | $74.13 | $75.53 | $73.86 | $75.41 | $74.70 | 913,861 |
| 2024-08-15 | $74.46 | $74.83 | $73.68 | $74.41 | $73.71 | 495,575 |
| 2024-08-14 | $73.00 | $74.29 | $72.69 | $73.86 | $73.16 | 407,949 |
| 2024-08-13 | $72.83 | $73.44 | $71.97 | $73.04 | $72.35 | 387,562 |
| 2024-08-12 | $73.34 | $73.85 | $72.38 | $72.48 | $71.80 | 442,989 |
| 2024-08-09 | $74.22 | $74.24 | $73.16 | $73.41 | $72.72 | 366,056 |
| 2024-08-08 | $72.25 | $74.22 | $72.14 | $74.20 | $73.50 | 551,867 |
| 2024-08-07 | $72.99 | $73.53 | $72.09 | $72.12 | $71.44 | 571,472 |
| 2024-08-06 | $71.39 | $73.14 | $70.91 | $72.20 | $71.52 | 966,776 |
| 2024-08-05 | $71.24 | $72.13 | $69.82 | $70.85 | $70.18 | 836,453 |
| 2024-08-02 | $74.46 | $74.67 | $72.11 | $72.85 | $72.16 | 674,783 |
| 2024-08-01 | $75.65 | $76.01 | $74.43 | $74.86 | $74.15 | 681,847 |
| 2024-07-31 | $75.39 | $76.35 | $74.42 | $75.36 | $74.65 | 1,021,104 |
| 2024-07-30 | $73.41 | $75.79 | $70.43 | $74.65 | $73.95 | 1,076,888 |
| 2024-07-29 | $73.72 | $74.26 | $73.46 | $74.22 | $73.52 | 698,212 |
| 2024-07-26 | $74.48 | $74.66 | $73.51 | $73.74 | $73.05 | 904,932 |
| 2024-07-25 | $74.90 | $74.95 | $74.23 | $74.30 | $73.60 | 919,362 |
| 2024-07-24 | $75.69 | $76.01 | $74.39 | $74.65 | $73.95 | 675,421 |
| 2024-07-23 | $75.50 | $75.73 | $75.06 | $75.47 | $74.76 | 1,177,380 |
| 2024-07-22 | $73.38 | $75.57 | $73.31 | $75.54 | $74.83 | 962,674 |
| 2024-07-19 | $73.47 | $74.30 | $73.06 | $73.84 | $73.14 | 845,250 |
| 2024-07-18 | $71.11 | $73.27 | $71.11 | $73.16 | $72.47 | 740,189 |
| 2024-07-17 | $71.37 | $71.90 | $70.98 | $71.22 | $70.55 | 639,135 |
| 2024-07-16 | $71.10 | $71.33 | $70.54 | $71.10 | $70.43 | 389,279 |
| 2024-07-15 | $71.38 | $71.76 | $70.89 | $70.96 | $70.29 | 420,032 |
| 2024-07-12 | $70.96 | $71.40 | $70.72 | $70.91 | $70.24 | 401,725 |
| 2024-07-11 | $70.66 | $71.31 | $70.15 | $70.63 | $69.96 | 652,457 |
| 2024-07-10 | $69.59 | $70.70 | $69.27 | $70.68 | $70.01 | 865,027 |
| 2024-07-09 | $69.13 | $69.86 | $68.88 | $69.52 | $68.87 | 725,776 |
| 2024-07-08 | $69.69 | $69.97 | $69.22 | $69.34 | $68.69 | 513,881 |
| 2024-07-05 | $69.90 | $70.10 | $69.22 | $69.69 | $69.03 | 870,106 |
| 2024-07-03 | $69.79 | $70.49 | $69.79 | $70.19 | $69.53 | 460,910 |
| 2024-07-02 | $70.65 | $70.65 | $69.56 | $69.84 | $69.18 | 607,445 |
| 2024-07-01 | $71.09 | $71.25 | $70.11 | $70.22 | $69.56 | 587,341 |
| 2024-06-28 | $71.22 | $71.85 | $70.53 | $71.03 | $70.36 | 946,885 |
| 2024-06-27 | $70.58 | $71.05 | $69.77 | $70.85 | $70.18 | 708,387 |
| 2024-06-26 | $70.46 | $70.56 | $69.64 | $70.36 | $69.70 | 549,004 |
| 2024-06-25 | $70.91 | $71.09 | $70.16 | $70.48 | $69.82 | 676,343 |
| 2024-06-24 | $69.64 | $71.31 | $69.64 | $70.76 | $70.09 | 790,058 |
| 2024-06-21 | $69.70 | $69.70 | $69.02 | $69.55 | $68.89 | 1,089,882 |
| 2024-06-20 | $68.63 | $70.04 | $68.57 | $69.45 | $68.80 | 673,518 |
| 2024-06-18 | $67.43 | $68.77 | $67.33 | $68.71 | $68.06 | 426,913 |
| 2024-06-17 | $67.26 | $67.74 | $66.98 | $67.19 | $66.56 | 431,029 |
| 2024-06-14 | $68.55 | $68.76 | $67.90 | $68.06 | $68.06 | 354,681 |
| 2024-06-13 | $69.40 | $69.50 | $68.33 | $68.79 | $68.79 | 411,680 |
| 2024-06-12 | $69.41 | $69.90 | $69.05 | $69.43 | $69.43 | 351,615 |
| 2024-06-11 | $68.65 | $69.33 | $68.05 | $69.11 | $69.11 | 514,593 |
| 2024-06-10 | $68.38 | $69.21 | $68.03 | $68.93 | $68.93 | 565,911 |
| 2024-06-07 | $68.24 | $68.44 | $67.40 | $68.30 | $68.30 | 389,716 |
| 2024-06-06 | $68.06 | $68.53 | $68.05 | $68.41 | $68.41 | 399,131 |
| 2024-06-05 | $67.80 | $68.45 | $67.31 | $68.27 | $68.27 | 446,221 |
| 2024-06-04 | $67.00 | $68.01 | $66.64 | $67.93 | $67.93 | 987,235 |
| 2024-06-03 | $67.33 | $67.33 | $66.37 | $66.86 | $66.86 | 703,310 |
| 2024-05-31 | $66.13 | $67.12 | $65.97 | $67.08 | $67.08 | 763,903 |
| 2024-05-30 | $65.78 | $66.15 | $65.55 | $66.06 | $66.06 | 500,705 |
| 2024-05-29 | $66.50 | $66.50 | $65.45 | $65.61 | $65.61 | 361,081 |
| 2024-05-28 | $66.38 | $66.75 | $65.79 | $66.44 | $66.44 | 488,149 |
| 2024-05-24 | $65.92 | $66.37 | $65.43 | $66.37 | $66.37 | 763,339 |
| 2024-05-23 | $65.81 | $66.50 | $65.49 | $65.59 | $65.59 | 606,875 |
| 2024-05-22 | $66.40 | $66.53 | $65.62 | $65.86 | $65.86 | 497,025 |
| 2024-05-21 | $67.26 | $67.26 | $66.46 | $66.75 | $66.75 | 698,592 |
| 2024-05-20 | $66.85 | $67.38 | $66.85 | $67.26 | $67.26 | 279,448 |
| 2024-05-17 | $66.75 | $67.06 | $66.28 | $66.88 | $66.88 | 356,013 |
| 2024-05-16 | $66.20 | $66.88 | $66.02 | $66.53 | $66.53 | 332,627 |
| 2024-05-15 | $66.10 | $66.72 | $65.75 | $66.49 | $66.49 | 464,790 |
| 2024-05-14 | $64.83 | $66.08 | $64.56 | $65.97 | $65.97 | 464,955 |
| 2024-05-13 | $65.64 | $65.82 | $64.72 | $64.74 | $64.74 | 447,153 |
| 2024-05-10 | $65.55 | $65.76 | $64.85 | $65.42 | $65.42 | 504,119 |
| 2024-05-09 | $64.02 | $65.36 | $63.87 | $65.31 | $65.31 | 682,873 |
| 2024-05-08 | $64.13 | $64.70 | $63.82 | $64.12 | $64.12 | 655,800 |
| 2024-05-07 | $63.91 | $64.36 | $63.65 | $64.06 | $64.06 | 785,348 |
| 2024-05-06 | $63.27 | $63.61 | $62.90 | $63.60 | $63.60 | 545,943 |
| 2024-05-03 | $62.95 | $63.06 | $62.44 | $62.93 | $62.93 | 464,906 |
| 2024-05-02 | $61.96 | $62.96 | $61.94 | $62.61 | $62.61 | 645,493 |
| 2024-05-01 | $61.94 | $62.26 | $61.01 | $61.63 | $61.63 | 827,347 |
| 2024-04-30 | $63.58 | $64.17 | $61.81 | $62.20 | $62.20 | 1,491,761 |
| 2024-04-29 | $64.26 | $64.52 | $63.00 | $63.21 | $63.21 | 1,128,785 |
| 2024-04-26 | $64.36 | $64.50 | $63.86 | $64.04 | $64.04 | 702,590 |
| 2024-04-25 | $64.16 | $64.69 | $63.62 | $64.59 | $64.59 | 496,417 |
| 2024-04-24 | $62.83 | $64.21 | $62.33 | $64.17 | $64.17 | 748,914 |
| 2024-04-23 | $62.81 | $63.70 | $62.58 | $63.08 | $63.08 | 814,945 |
| 2024-04-22 | $63.02 | $63.63 | $62.33 | $62.91 | $62.91 | 894,020 |
| 2024-04-19 | $62.87 | $63.83 | $62.78 | $63.23 | $63.23 | 1,003,264 |
| 2024-04-18 | $62.34 | $63.11 | $62.34 | $62.79 | $62.79 | 634,629 |
| 2024-04-17 | $61.83 | $62.82 | $61.78 | $62.51 | $62.51 | 658,317 |
| 2024-04-16 | $61.86 | $62.14 | $61.25 | $62.03 | $62.03 | 465,295 |
| 2024-04-15 | $63.14 | $63.30 | $61.82 | $62.19 | $62.19 | 644,210 |
| 2024-04-12 | $63.57 | $64.06 | $62.41 | $62.64 | $62.64 | 813,671 |
| 2024-04-11 | $63.66 | $63.66 | $62.76 | $63.24 | $63.24 | 566,094 |
| 2024-04-10 | $62.74 | $63.78 | $62.31 | $63.52 | $63.52 | 1,057,770 |
| 2024-04-09 | $62.54 | $63.08 | $62.21 | $63.01 | $63.01 | 660,785 |
| 2024-04-08 | $62.80 | $63.13 | $62.38 | $62.38 | $62.38 | 671,354 |
| 2024-04-05 | $63.50 | $63.50 | $62.16 | $62.75 | $62.75 | 692,739 |
| 2024-04-04 | $63.89 | $64.19 | $63.16 | $63.42 | $63.42 | 567,516 |
| 2024-04-03 | $63.15 | $63.94 | $63.13 | $63.48 | $63.48 | 959,805 |
| 2024-04-02 | $61.45 | $62.97 | $61.02 | $62.86 | $62.86 | 1,202,722 |
| 2024-04-01 | $61.00 | $61.33 | $60.54 | $61.20 | $61.20 | 569,231 |
| 2024-03-28 | $59.85 | $61.31 | $59.50 | $61.10 | $61.10 | 849,677 |
| 2024-03-27 | $59.15 | $59.61 | $59.03 | $59.61 | $59.61 | 458,989 |
| 2024-03-26 | $59.50 | $59.55 | $59.00 | $59.10 | $59.10 | 505,106 |
| 2024-03-25 | $59.50 | $59.90 | $59.21 | $59.41 | $59.41 | 505,712 |
| 2024-03-22 | $59.64 | $59.71 | $59.23 | $59.36 | $59.36 | 651,554 |
| 2024-03-21 | $58.51 | $59.51 | $58.25 | $59.48 | $59.48 | 628,173 |
| 2024-03-20 | $57.98 | $58.77 | $57.95 | $58.45 | $58.45 | 465,537 |
| 2024-03-19 | $57.69 | $58.69 | $57.50 | $58.68 | $58.68 | 551,864 |
| 2024-03-18 | $57.66 | $57.89 | $57.45 | $57.56 | $57.56 | 478,515 |
| 2024-03-15 | $57.16 | $57.79 | $57.16 | $57.59 | $57.59 | 899,683 |
| 2024-03-14 | $58.13 | $58.35 | $57.57 | $58.13 | $57.40 | 593,217 |
| 2024-03-13 | $58.74 | $58.85 | $58.08 | $58.14 | $57.41 | 661,878 |
| 2024-03-12 | $58.46 | $58.74 | $58.25 | $58.46 | $57.72 | 428,506 |
| 2024-03-11 | $58.15 | $58.72 | $57.92 | $58.57 | $57.83 | 386,188 |
| 2024-03-08 | $58.24 | $58.44 | $58.03 | $58.28 | $57.55 | 419,421 |
| 2024-03-07 | $58.20 | $58.69 | $58.20 | $58.29 | $58.29 | 513,506 |
| 2024-03-06 | $58.57 | $58.90 | $58.07 | $58.32 | $58.32 | 753,808 |
| 2024-03-05 | $57.71 | $58.70 | $57.71 | $58.20 | $58.20 | 472,523 |
| 2024-03-04 | $57.79 | $58.30 | $57.60 | $57.79 | $57.79 | 405,383 |
| 2024-03-01 | $57.63 | $58.01 | $57.41 | $57.71 | $57.71 | 546,677 |
| 2024-02-29 | $57.15 | $57.79 | $57.12 | $57.63 | $57.63 | 680,977 |
| 2024-02-28 | $56.91 | $57.50 | $56.60 | $57.00 | $57.00 | 610,707 |
| 2024-02-27 | $57.17 | $57.17 | $56.16 | $56.58 | $56.58 | 958,646 |
| 2024-02-26 | $56.91 | $57.60 | $56.62 | $56.79 | $56.79 | 652,939 |
| 2024-02-23 | $56.76 | $57.38 | $56.73 | $57.08 | $57.08 | 776,205 |
| 2024-02-22 | $56.61 | $56.86 | $55.98 | $56.85 | $56.85 | 929,885 |
| 2024-02-21 | $55.64 | $56.77 | $55.48 | $56.76 | $56.76 | 1,052,362 |
| 2024-02-20 | $55.25 | $56.24 | $55.05 | $55.65 | $55.65 | 1,277,656 |
| 2024-02-16 | $54.50 | $55.07 | $53.06 | $54.70 | $54.70 | 1,389,328 |
| 2024-02-15 | $51.66 | $52.90 | $51.66 | $52.43 | $52.43 | 993,361 |
| 2024-02-14 | $52.00 | $52.00 | $51.17 | $51.76 | $51.76 | 422,895 |
| 2024-02-13 | $52.37 | $52.58 | $51.58 | $51.83 | $51.83 | 557,179 |
| 2024-02-12 | $51.99 | $52.78 | $51.90 | $52.56 | $52.56 | 503,333 |
| 2024-02-09 | $51.71 | $52.16 | $51.67 | $51.77 | $51.77 | 516,287 |
| 2024-02-08 | $51.99 | $52.28 | $51.69 | $51.72 | $51.72 | 430,121 |
| 2024-02-07 | $52.13 | $52.40 | $51.67 | $52.14 | $52.14 | 713,517 |
| 2024-02-06 | $52.59 | $52.72 | $51.85 | $52.00 | $52.00 | 741,074 |
| 2024-02-05 | $53.19 | $53.19 | $52.41 | $52.41 | $52.41 | 565,141 |
| 2024-02-02 | $53.84 | $53.84 | $53.06 | $53.48 | $53.48 | 457,528 |
| 2024-02-01 | $53.70 | $54.32 | $53.61 | $53.98 | $53.98 | 464,387 |
| 2024-01-31 | $54.40 | $54.97 | $53.69 | $53.69 | $53.69 | 681,578 |
| 2024-01-30 | $54.08 | $54.44 | $53.74 | $54.29 | $54.29 | 558,359 |
| 2024-01-29 | $54.25 | $54.78 | $53.59 | $54.35 | $54.35 | 541,532 |
| 2024-01-26 | $54.47 | $54.78 | $54.22 | $54.67 | $54.67 | 542,028 |
| 2024-01-25 | $54.29 | $54.59 | $53.92 | $54.55 | $54.55 | 685,244 |
| 2024-01-24 | $53.96 | $54.32 | $53.77 | $54.04 | $54.04 | 760,129 |
| 2024-01-23 | $53.91 | $54.12 | $53.60 | $53.65 | $53.65 | 490,313 |
| 2024-01-22 | $53.86 | $54.07 | $53.43 | $53.90 | $53.90 | 627,449 |
| 2024-01-19 | $53.80 | $53.80 | $53.38 | $53.74 | $53.74 | 684,330 |
| 2024-01-18 | $53.55 | $53.89 | $53.25 | $53.74 | $53.74 | 914,855 |
| 2024-01-17 | $53.60 | $54.23 | $53.29 | $53.53 | $53.53 | 637,385 |
| 2024-01-16 | $54.12 | $54.60 | $53.87 | $53.95 | $53.95 | 929,157 |
| 2024-01-12 | $54.37 | $54.50 | $54.08 | $54.33 | $54.33 | 527,169 |
| 2024-01-11 | $53.66 | $53.80 | $52.84 | $53.45 | $53.45 | 844,631 |
| 2024-01-10 | $53.57 | $53.82 | $53.33 | $53.48 | $53.48 | 701,080 |
| 2024-01-09 | $54.04 | $54.44 | $53.44 | $54.42 | $54.42 | 597,945 |
| 2024-01-08 | $53.92 | $54.08 | $52.95 | $54.00 | $54.00 | 491,386 |
| 2024-01-05 | $54.67 | $55.25 | $54.04 | $54.27 | $54.27 | 1,196,977 |
| 2024-01-04 | $55.40 | $55.89 | $54.82 | $55.03 | $55.03 | 473,572 |
| 2024-01-03 | $54.84 | $55.50 | $54.47 | $55.05 | $55.05 | 763,893 |
| 2024-01-02 | $54.83 | $55.45 | $54.78 | $55.12 | $55.12 | 404,549 |
| 2023-12-29 | $55.15 | $55.15 | $54.72 | $54.80 | $54.80 | 403,540 |
| 2023-12-28 | $55.17 | $55.41 | $54.88 | $54.94 | $54.94 | 478,984 |
| 2023-12-27 | $55.05 | $55.44 | $54.87 | $55.09 | $55.09 | 573,968 |
| 2023-12-26 | $55.00 | $55.28 | $54.85 | $55.02 | $55.02 | 472,520 |
| 2023-12-22 | $54.54 | $55.07 | $54.41 | $54.73 | $54.73 | 495,368 |
| 2023-12-21 | $53.59 | $54.37 | $53.59 | $54.34 | $54.34 | 579,158 |
| 2023-12-20 | $53.79 | $54.22 | $53.49 | $53.49 | $53.49 | 603,560 |
| 2023-12-19 | $53.36 | $53.83 | $53.05 | $53.78 | $53.78 | 601,664 |
| 2023-12-18 | $53.86 | $54.43 | $53.55 | $53.59 | $53.59 | 813,919 |
| 2023-12-15 | $53.49 | $53.75 | $52.32 | $53.03 | $53.03 | 2,420,944 |
| 2023-12-14 | $55.24 | $55.43 | $54.31 | $54.48 | $53.78 | 1,140,337 |
| 2023-12-13 | $54.09 | $54.85 | $53.49 | $54.78 | $54.08 | 1,108,362 |
| 2023-12-12 | $54.59 | $54.59 | $53.80 | $54.18 | $53.48 | 1,129,994 |
| 2023-12-11 | $55.92 | $56.12 | $54.76 | $54.78 | $54.08 | 899,428 |
| 2023-12-08 | $55.75 | $56.19 | $55.48 | $56.14 | $55.42 | 723,923 |
| 2023-12-07 | $56.71 | $56.94 | $55.49 | $55.56 | $54.85 | 888,863 |
| 2023-12-06 | $57.06 | $57.36 | $56.34 | $56.42 | $55.70 | 496,438 |
| 2023-12-05 | $58.21 | $58.29 | $57.10 | $57.21 | $56.48 | 664,859 |
| 2023-12-04 | $57.25 | $58.30 | $57.06 | $58.27 | $57.52 | 728,154 |
| 2023-12-01 | $56.50 | $57.79 | $56.50 | $57.47 | $56.73 | 1,001,413 |
| 2023-11-30 | $57.17 | $57.76 | $57.04 | $57.29 | $56.55 | 686,447 |
| 2023-11-29 | $56.84 | $57.63 | $56.38 | $57.15 | $56.42 | 671,086 |
| 2023-11-28 | $57.10 | $57.34 | $56.69 | $56.73 | $56.00 | 745,889 |
| 2023-11-27 | $57.00 | $57.01 | $56.59 | $56.97 | $56.24 | 648,900 |
| 2023-11-24 | $56.81 | $57.29 | $56.70 | $57.12 | $56.39 | 168,015 |
| 2023-11-22 | $56.06 | $57.00 | $56.05 | $56.68 | $56.68 | 2,036,054 |
| 2023-11-21 | $56.45 | $56.98 | $56.16 | $56.70 | $56.70 | 801,824 |
| 2023-11-20 | $57.00 | $57.08 | $56.29 | $56.53 | $56.53 | 546,934 |
| 2023-11-17 | $55.99 | $56.45 | $55.86 | $56.24 | $56.24 | 388,378 |
| 2023-11-16 | $56.06 | $56.37 | $55.09 | $55.68 | $55.68 | 427,838 |
| 2023-11-15 | $55.80 | $56.47 | $55.80 | $56.25 | $56.25 | 469,606 |
| 2023-11-14 | $55.27 | $55.96 | $55.24 | $55.88 | $55.88 | 330,912 |
| 2023-11-13 | $54.65 | $55.08 | $54.17 | $54.89 | $54.89 | 457,640 |
| 2023-11-10 | $54.94 | $55.21 | $54.04 | $54.43 | $54.43 | 904,631 |
| 2023-11-09 | $54.71 | $55.16 | $54.63 | $55.00 | $55.00 | 604,704 |
| 2023-11-08 | $55.15 | $55.15 | $54.41 | $54.42 | $54.42 | 440,094 |
| 2023-11-07 | $55.39 | $55.59 | $54.89 | $55.19 | $55.19 | 616,963 |
| 2023-11-06 | $56.50 | $56.69 | $55.62 | $55.95 | $55.95 | 437,737 |
| 2023-11-03 | $57.42 | $57.50 | $56.45 | $56.53 | $56.53 | 854,591 |
| 2023-11-02 | $55.03 | $57.42 | $55.03 | $57.42 | $57.42 | 567,029 |
| 2023-11-01 | $54.25 | $55.38 | $53.32 | $55.34 | $55.34 | 732,548 |
| 2023-10-31 | $53.54 | $54.14 | $53.24 | $53.97 | $53.97 | 491,305 |
| 2023-10-30 | $53.43 | $53.79 | $52.90 | $53.36 | $53.36 | 612,617 |
| 2023-10-27 | $54.00 | $54.17 | $52.88 | $52.98 | $52.98 | 453,823 |
| 2023-10-26 | $53.41 | $54.36 | $53.30 | $54.13 | $54.13 | 459,955 |
| 2023-10-25 | $53.84 | $54.33 | $53.63 | $53.87 | $53.87 | 700,805 |
| 2023-10-24 | $54.37 | $54.59 | $53.51 | $53.97 | $53.97 | 470,435 |
| 2023-10-23 | $54.63 | $54.85 | $54.19 | $54.24 | $54.24 | 420,941 |
| 2023-10-20 | $55.45 | $55.47 | $54.76 | $55.08 | $55.08 | 536,583 |
| 2023-10-19 | $55.18 | $55.97 | $55.02 | $55.36 | $55.36 | 577,469 |
| 2023-10-18 | $55.95 | $55.95 | $55.05 | $55.29 | $55.29 | 576,937 |
| 2023-10-17 | $55.53 | $56.23 | $55.35 | $55.88 | $55.88 | 816,007 |
| 2023-10-16 | $55.68 | $55.68 | $54.96 | $55.66 | $55.66 | 500,024 |
| 2023-10-13 | $55.46 | $55.62 | $54.98 | $55.32 | $55.32 | 392,583 |
| 2023-10-12 | $54.75 | $55.03 | $54.40 | $54.89 | $54.89 | 414,912 |
| 2023-10-11 | $53.65 | $54.62 | $53.57 | $54.39 | $54.39 | 514,548 |
| 2023-10-10 | $53.95 | $54.28 | $53.63 | $54.00 | $54.00 | 716,162 |
| 2023-10-09 | $54.30 | $54.50 | $53.65 | $53.93 | $53.93 | 713,045 |
| 2023-10-06 | $52.40 | $53.75 | $52.08 | $53.46 | $53.46 | 986,481 |
| 2023-10-05 | $51.80 | $53.43 | $51.79 | $53.40 | $53.40 | 848,302 |
| 2023-10-04 | $51.57 | $52.22 | $50.99 | $52.20 | $52.20 | 1,185,246 |
| 2023-10-03 | $51.02 | $51.48 | $50.88 | $51.47 | $51.47 | 874,198 |
| 2023-10-02 | $52.70 | $52.70 | $51.29 | $51.64 | $51.64 | 790,622 |
| 2023-09-29 | $53.36 | $53.50 | $52.79 | $52.92 | $52.92 | 647,053 |
| 2023-09-28 | $53.16 | $53.51 | $52.91 | $53.31 | $53.31 | 639,117 |
| 2023-09-27 | $52.99 | $53.63 | $52.83 | $53.24 | $53.24 | 609,465 |
| 2023-09-26 | $53.43 | $53.52 | $52.55 | $52.68 | $52.68 | 947,274 |
| 2023-09-25 | $53.17 | $53.88 | $52.87 | $53.81 | $53.81 | 717,814 |
| 2023-09-22 | $52.88 | $53.55 | $52.88 | $53.30 | $53.30 | 846,810 |
| 2023-09-21 | $53.50 | $53.50 | $52.57 | $52.75 | $52.75 | 755,447 |
| 2023-09-20 | $52.84 | $54.10 | $52.84 | $53.57 | $53.57 | 714,665 |
| 2023-09-19 | $53.44 | $53.44 | $52.92 | $52.94 | $52.94 | 804,918 |
| 2023-09-18 | $52.99 | $53.49 | $52.89 | $53.28 | $53.28 | 768,902 |
| 2023-09-15 | $52.49 | $52.98 | $52.38 | $52.93 | $52.93 | 1,532,947 |
| 2023-09-14 | $53.63 | $53.67 | $53.10 | $53.57 | $52.88 | 678,959 |
| 2023-09-13 | $53.17 | $53.30 | $52.21 | $52.88 | $52.20 | 705,077 |
| 2023-09-12 | $52.40 | $53.40 | $52.27 | $53.15 | $52.47 | 754,560 |
| 2023-09-11 | $52.32 | $52.59 | $52.01 | $52.10 | $51.43 | 655,506 |
| 2023-09-08 | $51.70 | $52.24 | $51.56 | $52.10 | $51.43 | 558,223 |
| 2023-09-07 | $51.12 | $51.97 | $51.00 | $51.48 | $50.82 | 1,422,553 |
| 2023-09-06 | $51.67 | $51.69 | $50.54 | $50.57 | $49.92 | 592,770 |
| 2023-09-05 | $52.41 | $52.80 | $51.91 | $51.91 | $51.24 | 480,615 |
| 2023-09-01 | $52.81 | $52.99 | $52.38 | $52.60 | $51.92 | 254,211 |
| 2023-08-31 | $52.74 | $52.74 | $52.21 | $52.29 | $51.62 | 582,340 |
| 2023-08-30 | $52.15 | $52.79 | $52.08 | $52.48 | $51.80 | 408,168 |
| 2023-08-29 | $51.94 | $52.33 | $51.45 | $52.15 | $51.48 | 410,591 |
| 2023-08-28 | $51.58 | $52.28 | $51.49 | $51.83 | $51.16 | 274,098 |
| 2023-08-25 | $51.44 | $51.83 | $51.22 | $51.58 | $50.92 | 408,195 |
| 2023-08-24 | $51.72 | $52.14 | $51.35 | $51.38 | $50.72 | 363,410 |
| 2023-08-23 | $51.83 | $51.95 | $51.16 | $51.77 | $51.10 | 538,855 |
| 2023-08-22 | $51.98 | $52.46 | $51.91 | $52.02 | $51.35 | 454,471 |
| 2023-08-21 | $51.80 | $52.01 | $51.44 | $51.84 | $51.84 | 294,529 |
| 2023-08-18 | $51.21 | $51.77 | $51.07 | $51.53 | $51.53 | 388,839 |
| 2023-08-17 | $51.46 | $51.76 | $51.25 | $51.28 | $51.28 | 316,673 |
| 2023-08-16 | $51.35 | $51.74 | $51.09 | $51.10 | $51.10 | 419,294 |
| 2023-08-15 | $52.11 | $52.11 | $51.47 | $51.55 | $51.55 | 345,945 |
| 2023-08-14 | $52.57 | $52.64 | $52.34 | $52.34 | $52.34 | 750,327 |
| 2023-08-11 | $52.32 | $52.88 | $52.06 | $52.57 | $52.57 | 472,834 |
| 2023-08-10 | $53.01 | $53.34 | $52.31 | $52.42 | $52.42 | 354,880 |
| 2023-08-09 | $53.28 | $53.75 | $52.83 | $53.00 | $53.00 | 358,745 |
| 2023-08-08 | $51.97 | $52.95 | $51.52 | $52.82 | $52.82 | 414,968 |
| 2023-08-07 | $52.07 | $52.81 | $51.96 | $52.63 | $52.63 | 757,511 |
| 2023-08-04 | $52.18 | $52.69 | $51.90 | $52.13 | $52.13 | 654,714 |
| 2023-08-03 | $51.60 | $52.34 | $51.22 | $52.18 | $52.18 | 513,073 |
| 2023-08-02 | $51.62 | $51.92 | $51.06 | $51.62 | $51.62 | 745,105 |
| 2023-08-01 | $53.98 | $53.98 | $51.33 | $52.00 | $52.00 | 927,704 |
| 2023-07-31 | $53.30 | $53.52 | $52.99 | $53.52 | $53.52 | 618,629 |
| 2023-07-28 | $52.71 | $53.20 | $52.35 | $53.04 | $53.04 | 518,350 |
| 2023-07-27 | $52.25 | $52.75 | $52.05 | $52.36 | $52.36 | 402,985 |
| 2023-07-26 | $52.04 | $52.50 | $51.81 | $52.20 | $52.20 | 466,175 |
| 2023-07-25 | $52.60 | $52.82 | $52.32 | $52.41 | $52.41 | 398,010 |
| 2023-07-24 | $52.56 | $52.87 | $52.42 | $52.57 | $52.57 | 457,720 |
| 2023-07-21 | $52.59 | $52.62 | $52.08 | $52.41 | $52.41 | 518,761 |
| 2023-07-20 | $52.48 | $52.49 | $52.08 | $52.23 | $52.23 | 391,899 |
| 2023-07-19 | $52.08 | $52.62 | $51.79 | $52.08 | $52.08 | 482,725 |
| 2023-07-18 | $51.67 | $52.75 | $51.59 | $52.15 | $52.15 | 382,641 |
| 2023-07-17 | $51.64 | $51.94 | $51.48 | $51.56 | $51.56 | 442,292 |
| 2023-07-14 | $52.49 | $52.49 | $51.61 | $51.67 | $51.67 | 497,999 |
| 2023-07-13 | $52.36 | $52.87 | $52.31 | $52.82 | $52.82 | 418,789 |
| 2023-07-12 | $52.00 | $52.40 | $51.67 | $52.29 | $52.29 | 550,692 |
| 2023-07-11 | $50.86 | $51.76 | $50.70 | $51.59 | $51.59 | 498,209 |
| 2023-07-10 | $50.14 | $50.67 | $50.14 | $50.57 | $50.57 | 359,976 |
| 2023-07-07 | $49.33 | $50.71 | $49.20 | $50.29 | $50.29 | 850,497 |
| 2023-07-06 | $49.43 | $49.63 | $49.06 | $49.51 | $49.51 | 472,928 |
| 2023-07-05 | $49.73 | $49.92 | $49.44 | $49.72 | $49.72 | 316,489 |
| 2023-07-03 | $49.62 | $50.49 | $49.44 | $49.83 | $49.83 | 263,236 |
| 2023-06-30 | $49.83 | $50.12 | $49.35 | $49.57 | $49.57 | 727,444 |
| 2023-06-29 | $48.50 | $49.76 | $48.41 | $49.52 | $49.52 | 720,048 |
| 2023-06-28 | $48.16 | $48.39 | $47.74 | $48.33 | $48.33 | 367,865 |
| 2023-06-27 | $47.59 | $48.08 | $47.28 | $48.01 | $48.01 | 511,185 |
| 2023-06-26 | $46.82 | $48.32 | $46.60 | $47.68 | $47.68 | 806,694 |
| 2023-06-23 | $47.27 | $47.52 | $46.36 | $46.58 | $46.58 | 1,100,453 |
| 2023-06-22 | $48.00 | $48.14 | $47.40 | $47.58 | $47.58 | 449,281 |
| 2023-06-21 | $47.80 | $48.66 | $47.61 | $48.23 | $48.23 | 403,787 |
| 2023-06-20 | $48.24 | $48.24 | $47.66 | $47.97 | $47.97 | 547,961 |
| 2023-06-16 | $48.54 | $48.67 | $48.14 | $48.52 | $48.52 | 1,343,570 |
| 2023-06-15 | $47.92 | $48.71 | $47.89 | $48.33 | $48.33 | 658,001 |
| 2023-06-14 | $49.23 | $49.62 | $48.49 | $48.72 | $48.03 | 1,049,319 |
| 2023-06-13 | $49.32 | $50.05 | $49.09 | $49.21 | $48.52 | 829,878 |
| 2023-06-12 | $48.69 | $49.25 | $48.32 | $49.07 | $48.38 | 917,823 |
| 2023-06-09 | $49.15 | $49.26 | $48.67 | $48.82 | $48.82 | 727,367 |
| 2023-06-08 | $49.08 | $49.29 | $48.32 | $49.15 | $49.15 | 457,972 |
| 2023-06-07 | $48.00 | $49.10 | $47.78 | $48.95 | $48.95 | 847,724 |
| 2023-06-06 | $47.23 | $48.01 | $47.18 | $47.81 | $47.81 | 395,672 |
| 2023-06-05 | $48.13 | $48.23 | $47.29 | $47.55 | $47.55 | 468,600 |
| 2023-06-02 | $46.68 | $47.99 | $46.53 | $47.77 | $47.77 | 522,180 |
| 2023-06-01 | $45.43 | $46.35 | $45.33 | $46.16 | $46.16 | 572,428 |
| 2023-05-31 | $45.24 | $45.75 | $45.24 | $45.46 | $45.46 | 979,910 |
| 2023-05-30 | $45.90 | $46.21 | $45.20 | $45.56 | $45.56 | 758,153 |
| 2023-05-26 | $46.53 | $46.65 | $45.91 | $46.15 | $46.15 | 533,788 |
| 2023-05-25 | $46.67 | $46.88 | $46.27 | $46.57 | $46.57 | 744,453 |
| 2023-05-24 | $47.34 | $47.34 | $46.45 | $46.60 | $46.60 | 602,230 |
| 2023-05-23 | $46.79 | $47.61 | $46.74 | $47.29 | $47.29 | 517,284 |
| 2023-05-22 | $47.10 | $47.40 | $46.43 | $46.89 | $46.89 | 633,685 |
| 2023-05-19 | $47.91 | $47.98 | $47.05 | $47.08 | $47.08 | 786,463 |
| 2023-05-18 | $46.79 | $47.85 | $46.44 | $47.83 | $47.83 | 632,118 |
| 2023-05-17 | $47.39 | $47.51 | $46.88 | $47.15 | $47.15 | 658,700 |
| 2023-05-16 | $47.55 | $47.80 | $46.94 | $47.05 | $47.05 | 906,585 |
| 2023-05-15 | $47.52 | $48.36 | $47.44 | $47.83 | $47.83 | 1,101,889 |
| 2023-05-12 | $46.84 | $47.08 | $46.59 | $46.97 | $46.97 | 561,774 |
| 2023-05-11 | $46.66 | $46.84 | $45.98 | $46.64 | $46.64 | 681,062 |
| 2023-05-10 | $47.47 | $47.53 | $46.50 | $47.04 | $47.04 | 864,445 |
| 2023-05-09 | $46.29 | $46.94 | $46.02 | $46.85 | $46.85 | 645,912 |
| 2023-05-08 | $47.30 | $47.45 | $46.18 | $46.43 | $46.43 | 703,603 |
| 2023-05-05 | $46.36 | $47.18 | $46.35 | $46.92 | $46.92 | 717,210 |
| 2023-05-04 | $45.48 | $45.96 | $45.11 | $45.46 | $45.46 | 606,797 |
| 2023-05-03 | $46.26 | $46.75 | $45.38 | $45.53 | $45.53 | 856,005 |
| 2023-05-02 | $49.31 | $49.31 | $45.89 | $46.60 | $46.60 | 1,042,043 |
| 2023-05-01 | $48.93 | $49.56 | $48.79 | $49.02 | $49.02 | 893,278 |
| 2023-04-28 | $48.31 | $49.76 | $48.31 | $49.27 | $49.27 | 1,033,958 |
| 2023-04-27 | $47.28 | $48.39 | $47.17 | $48.23 | $48.23 | 605,159 |
| 2023-04-26 | $47.46 | $47.92 | $47.12 | $47.30 | $47.30 | 602,528 |
| 2023-04-25 | $48.56 | $49.28 | $47.74 | $47.75 | $47.75 | 651,425 |
| 2023-04-24 | $48.56 | $49.81 | $48.56 | $49.33 | $49.33 | 760,222 |
| 2023-04-21 | $48.42 | $48.88 | $47.83 | $48.80 | $48.80 | 928,446 |
| 2023-04-20 | $47.86 | $47.93 | $47.35 | $47.81 | $47.81 | 611,111 |
| 2023-04-19 | $48.12 | $48.44 | $47.96 | $48.10 | $48.10 | 745,996 |
| 2023-04-18 | $48.70 | $48.83 | $48.16 | $48.44 | $48.44 | 296,137 |
| 2023-04-17 | $48.98 | $49.07 | $48.68 | $49.03 | $49.03 | 467,788 |
| 2023-04-14 | $49.16 | $49.43 | $48.69 | $48.95 | $48.95 | 449,324 |
| 2023-04-13 | $48.93 | $49.18 | $48.80 | $49.03 | $49.03 | 365,584 |
| 2023-04-12 | $49.52 | $49.71 | $49.01 | $49.13 | $49.13 | 346,968 |
| 2023-04-11 | $49.48 | $49.58 | $49.22 | $49.35 | $49.35 | 389,719 |
| 2023-04-10 | $48.60 | $49.33 | $48.46 | $49.29 | $49.29 | 607,943 |
| 2023-04-06 | $48.59 | $49.02 | $48.38 | $48.57 | $48.57 | 514,105 |
| 2023-04-05 | $48.27 | $48.55 | $47.89 | $48.53 | $48.53 | 1,117,034 |
| 2023-04-04 | $49.05 | $49.16 | $47.89 | $48.18 | $48.18 | 776,398 |
| 2023-04-03 | $49.95 | $50.11 | $49.00 | $49.05 | $49.05 | 827,749 |
| 2023-03-31 | $49.13 | $49.43 | $48.86 | $49.37 | $49.37 | 795,704 |
| 2023-03-30 | $49.32 | $49.32 | $48.76 | $48.83 | $48.83 | 287,380 |
| 2023-03-29 | $49.10 | $49.10 | $48.57 | $48.80 | $48.80 | 429,572 |
| 2023-03-28 | $47.93 | $48.69 | $47.77 | $48.52 | $48.52 | 544,416 |
| 2023-03-27 | $47.86 | $48.48 | $47.53 | $48.28 | $48.28 | 620,253 |
| 2023-03-24 | $46.40 | $47.42 | $46.04 | $47.37 | $47.37 | 1,172,768 |
| 2023-03-23 | $47.74 | $48.15 | $46.76 | $46.95 | $46.95 | 488,549 |
| 2023-03-22 | $48.80 | $49.00 | $47.60 | $47.62 | $47.62 | 438,641 |
| 2023-03-21 | $48.30 | $48.84 | $47.96 | $48.76 | $48.76 | 568,569 |
| 2023-03-20 | $46.60 | $48.07 | $46.50 | $47.56 | $47.56 | 806,225 |
| 2023-03-17 | $47.43 | $47.43 | $45.90 | $46.41 | $46.41 | 1,445,152 |
| 2023-03-16 | $47.10 | $48.39 | $47.06 | $48.20 | $47.49 | 1,058,465 |
| 2023-03-15 | $48.29 | $48.93 | $47.41 | $47.67 | $47.67 | 939,300 |
| 2023-03-14 | $49.38 | $50.36 | $48.76 | $49.55 | $49.55 | 831,420 |
| 2023-03-13 | $48.83 | $50.23 | $48.05 | $48.99 | $48.99 | 850,380 |
| 2023-03-10 | $50.73 | $50.73 | $49.18 | $49.42 | $49.42 | 463,579 |
| 2023-03-09 | $51.14 | $51.28 | $50.42 | $50.71 | $50.71 | 789,757 |
| 2023-03-08 | $50.58 | $50.94 | $50.28 | $50.87 | $50.87 | 617,173 |
| 2023-03-07 | $50.72 | $51.11 | $50.41 | $50.59 | $50.59 | 501,068 |
| 2023-03-06 | $51.56 | $51.74 | $50.56 | $50.80 | $50.80 | 910,510 |
| 2023-03-03 | $50.47 | $51.92 | $50.36 | $51.76 | $51.76 | 436,721 |
| 2023-03-02 | $50.50 | $50.97 | $50.11 | $50.75 | $50.75 | 552,139 |
| 2023-03-01 | $49.89 | $50.65 | $49.89 | $50.23 | $50.23 | 697,814 |
| 2023-02-28 | $50.93 | $50.93 | $50.11 | $50.20 | $50.20 | 937,942 |
| 2023-02-27 | $52.27 | $52.27 | $50.61 | $50.67 | $50.67 | 521,659 |
| 2023-02-24 | $51.07 | $52.08 | $50.73 | $52.00 | $52.00 | 675,084 |
| 2023-02-23 | $51.28 | $51.50 | $50.51 | $51.28 | $51.28 | 748,815 |
| 2023-02-22 | $50.03 | $50.96 | $49.82 | $50.36 | $50.36 | 839,239 |
| 2023-02-21 | $51.52 | $51.82 | $50.05 | $50.05 | $50.05 | 821,574 |
| 2023-02-17 | $52.50 | $52.66 | $51.40 | $51.78 | $51.78 | 1,127,484 |
| 2023-02-16 | $54.30 | $54.30 | $51.11 | $52.45 | $52.45 | 2,055,503 |
| 2023-02-15 | $54.00 | $54.95 | $53.86 | $54.75 | $54.75 | 966,357 |
| 2023-02-14 | $53.80 | $54.62 | $53.71 | $54.34 | $54.34 | 492,458 |
| 2023-02-13 | $54.32 | $54.49 | $54.10 | $54.12 | $54.12 | 413,495 |
| 2023-02-10 | $53.96 | $54.42 | $53.36 | $54.31 | $54.31 | 887,539 |
| 2023-02-09 | $54.68 | $54.74 | $53.34 | $53.62 | $53.62 | 537,594 |
| 2023-02-08 | $55.45 | $55.50 | $54.02 | $54.49 | $54.49 | 1,112,195 |
| 2023-02-07 | $54.26 | $55.55 | $53.73 | $55.42 | $55.42 | 624,656 |
| 2023-02-06 | $54.65 | $54.84 | $54.20 | $54.34 | $54.34 | 849,268 |
| 2023-02-03 | $54.81 | $55.45 | $54.57 | $54.81 | $54.81 | 533,251 |
| 2023-02-02 | $54.95 | $55.31 | $54.53 | $54.94 | $54.94 | 668,430 |
| 2023-02-01 | $54.58 | $55.12 | $53.63 | $54.65 | $54.65 | 635,574 |
| 2023-01-31 | $53.49 | $54.67 | $53.24 | $54.66 | $54.66 | 517,579 |
| 2023-01-30 | $53.60 | $54.05 | $53.11 | $53.30 | $53.30 | 461,877 |
| 2023-01-27 | $53.56 | $54.07 | $53.41 | $53.90 | $53.90 | 454,487 |
| 2023-01-26 | $53.56 | $53.68 | $52.92 | $53.65 | $53.65 | 418,602 |
| 2023-01-25 | $52.81 | $53.33 | $52.47 | $53.19 | $53.19 | 635,042 |
| 2023-01-24 | $53.89 | $54.15 | $52.69 | $53.15 | $53.15 | 553,125 |
| 2023-01-23 | $53.48 | $54.16 | $53.44 | $53.89 | $53.89 | 426,925 |
| 2023-01-20 | $53.40 | $53.68 | $52.79 | $53.53 | $53.53 | 567,313 |
| 2023-01-19 | $52.64 | $53.84 | $52.64 | $53.22 | $53.22 | 420,764 |
| 2023-01-18 | $54.97 | $55.10 | $52.87 | $52.88 | $52.88 | 508,805 |
| 2023-01-17 | $54.86 | $55.36 | $54.22 | $54.62 | $54.62 | 413,706 |
| 2023-01-13 | $54.93 | $55.17 | $54.23 | $54.65 | $54.65 | 489,334 |
| 2023-01-12 | $54.93 | $55.24 | $54.59 | $55.03 | $55.03 | 421,975 |
| 2023-01-11 | $54.52 | $54.97 | $53.99 | $54.69 | $54.69 | 471,107 |
| 2023-01-10 | $54.55 | $54.74 | $53.52 | $54.18 | $54.18 | 398,209 |
| 2023-01-09 | $54.28 | $54.58 | $53.76 | $54.25 | $54.25 | 469,270 |
| 2023-01-06 | $53.60 | $54.18 | $53.25 | $53.77 | $53.77 | 875,059 |
| 2023-01-05 | $53.43 | $53.63 | $52.88 | $53.05 | $53.05 | 477,347 |
| 2023-01-04 | $52.66 | $53.66 | $52.30 | $53.65 | $53.65 | 952,615 |
| 2023-01-03 | $55.21 | $55.27 | $52.99 | $53.14 | $53.14 | 635,853 |
| 2022-12-30 | $55.02 | $55.45 | $54.92 | $55.26 | $55.26 | 359,955 |
| 2022-12-29 | $54.95 | $55.69 | $54.89 | $55.20 | $55.20 | 304,813 |
| 2022-12-28 | $55.75 | $55.75 | $54.85 | $54.90 | $54.90 | 334,201 |
| 2022-12-27 | $55.54 | $55.86 | $55.19 | $55.83 | $55.83 | 296,737 |
| 2022-12-23 | $54.80 | $55.45 | $54.65 | $55.44 | $55.44 | 286,467 |
| 2022-12-22 | $55.53 | $55.61 | $53.86 | $54.56 | $54.56 | 332,931 |
| 2022-12-21 | $55.34 | $55.88 | $55.10 | $55.70 | $55.70 | 522,882 |
| 2022-12-20 | $54.64 | $54.97 | $54.21 | $54.65 | $54.65 | 616,862 |
| 2022-12-19 | $55.49 | $55.86 | $54.21 | $54.48 | $54.48 | 536,051 |
| 2022-12-16 | $55.14 | $55.68 | $53.96 | $55.35 | $55.35 | 2,283,999 |
| 2022-12-15 | $57.09 | $57.42 | $55.99 | $56.88 | $56.23 | 501,278 |
| 2022-12-14 | $58.39 | $58.56 | $57.31 | $57.42 | $56.76 | 503,440 |
| 2022-12-13 | $58.48 | $58.84 | $57.83 | $58.39 | $57.72 | 665,577 |
| 2022-12-12 | $56.74 | $57.42 | $56.31 | $57.33 | $56.67 | 372,496 |
| 2022-12-09 | $56.45 | $56.91 | $56.10 | $56.30 | $55.66 | 490,714 |
| 2022-12-08 | $57.73 | $57.73 | $56.26 | $56.77 | $56.12 | 497,641 |
| 2022-12-07 | $57.03 | $57.54 | $56.69 | $57.10 | $57.10 | 484,697 |
| 2022-12-06 | $58.20 | $58.93 | $56.79 | $57.07 | $57.07 | 853,605 |
| 2022-12-05 | $60.45 | $60.45 | $58.27 | $58.51 | $58.51 | 566,900 |
| 2022-12-02 | $60.00 | $60.62 | $59.97 | $60.17 | $60.17 | 448,039 |
| 2022-12-01 | $60.63 | $61.00 | $59.85 | $60.36 | $60.36 | 534,827 |
| 2022-11-30 | $59.34 | $60.49 | $58.66 | $60.33 | $60.33 | 1,659,178 |
| 2022-11-29 | $58.93 | $59.64 | $58.34 | $59.05 | $59.05 | 431,976 |
| 2022-11-28 | $58.93 | $59.47 | $58.62 | $58.66 | $58.66 | 377,441 |
| 2022-11-25 | $59.43 | $60.57 | $59.43 | $59.81 | $59.81 | 276,218 |
| 2022-11-23 | $59.26 | $59.91 | $59.00 | $59.32 | $59.32 | 680,824 |
| 2022-11-22 | $58.09 | $59.65 | $57.99 | $59.54 | $59.54 | 561,483 |
| 2022-11-21 | $58.53 | $58.53 | $56.63 | $57.49 | $57.49 | 806,783 |
| 2022-11-18 | $57.94 | $58.87 | $57.21 | $58.80 | $58.80 | 956,052 |
| 2022-11-17 | $58.25 | $58.76 | $57.38 | $58.11 | $58.11 | 768,182 |
| 2022-11-16 | $59.46 | $59.91 | $58.70 | $59.11 | $59.11 | 737,095 |
| 2022-11-15 | $60.82 | $60.82 | $59.96 | $60.13 | $60.13 | 667,524 |
| 2022-11-14 | $60.00 | $61.02 | $60.00 | $60.34 | $60.34 | 454,148 |
| 2022-11-11 | $61.12 | $61.12 | $59.65 | $60.06 | $60.06 | 542,281 |
| 2022-11-10 | $59.54 | $60.39 | $59.35 | $60.29 | $60.29 | 479,750 |
| 2022-11-09 | $59.87 | $59.93 | $57.70 | $58.34 | $58.34 | 667,899 |
| 2022-11-08 | $61.00 | $61.00 | $59.83 | $60.20 | $60.20 | 442,365 |
| 2022-11-07 | $60.75 | $60.89 | $60.12 | $60.68 | $60.68 | 365,969 |
| 2022-11-04 | $60.91 | $60.99 | $59.62 | $60.60 | $60.60 | 393,689 |
| 2022-11-03 | $59.53 | $60.58 | $59.17 | $60.33 | $60.33 | 302,615 |
| 2022-11-02 | $60.73 | $60.86 | $59.49 | $59.89 | $59.89 | 530,237 |
| 2022-11-01 | $60.52 | $60.89 | $59.85 | $60.68 | $60.68 | 558,438 |
| 2022-10-31 | $58.80 | $60.02 | $58.46 | $59.70 | $59.70 | 699,670 |
| 2022-10-28 | $58.94 | $58.94 | $57.10 | $58.89 | $58.89 | 573,459 |
| 2022-10-27 | $57.48 | $57.76 | $56.81 | $56.97 | $56.97 | 823,351 |
| 2022-10-26 | $57.53 | $57.86 | $56.76 | $56.83 | $56.83 | 396,688 |
| 2022-10-25 | $55.78 | $57.03 | $55.76 | $57.01 | $57.01 | 398,884 |
| 2022-10-24 | $56.46 | $56.66 | $55.66 | $55.89 | $55.89 | 287,257 |
| 2022-10-21 | $55.47 | $56.42 | $54.91 | $56.16 | $56.16 | 426,411 |
| 2022-10-20 | $55.76 | $56.26 | $54.52 | $55.19 | $55.19 | 554,891 |
| 2022-10-19 | $55.31 | $55.86 | $54.83 | $55.84 | $55.84 | 449,444 |
| 2022-10-18 | $54.58 | $55.82 | $54.20 | $55.25 | $55.25 | 386,590 |
| 2022-10-17 | $53.97 | $54.55 | $53.70 | $54.21 | $54.21 | 598,877 |
| 2022-10-14 | $54.68 | $54.68 | $53.01 | $53.20 | $53.20 | 561,599 |
| 2022-10-13 | $53.12 | $55.07 | $52.68 | $54.67 | $54.67 | 517,594 |
| 2022-10-12 | $53.63 | $53.92 | $52.64 | $53.56 | $53.56 | 362,063 |
| 2022-10-11 | $52.62 | $54.61 | $52.55 | $53.74 | $53.74 | 510,564 |
| 2022-10-10 | $54.40 | $55.08 | $53.18 | $53.26 | $53.26 | 372,532 |
| 2022-10-07 | $54.14 | $54.92 | $53.36 | $54.07 | $54.07 | 786,353 |
| 2022-10-06 | $54.54 | $55.48 | $53.88 | $54.16 | $54.16 | 566,772 |
| 2022-10-05 | $54.67 | $56.27 | $52.98 | $54.94 | $54.94 | 603,852 |
| 2022-10-04 | $53.89 | $54.60 | $53.49 | $54.41 | $54.41 | 583,863 |
| 2022-10-03 | $53.36 | $53.72 | $52.36 | $52.94 | $52.94 | 565,204 |
| 2022-09-30 | $52.04 | $52.67 | $51.32 | $51.89 | $51.89 | 642,754 |
| 2022-09-29 | $52.78 | $52.82 | $51.12 | $52.31 | $52.31 | 505,342 |
| 2022-09-28 | $51.04 | $53.10 | $50.78 | $52.97 | $52.97 | 738,896 |
| 2022-09-27 | $51.07 | $52.15 | $50.23 | $50.46 | $50.46 | 834,209 |
| 2022-09-26 | $50.83 | $51.84 | $50.22 | $50.31 | $50.31 | 1,049,909 |
| 2022-09-23 | $52.98 | $53.48 | $50.60 | $51.25 | $51.25 | 571,436 |
| 2022-09-22 | $55.96 | $55.96 | $54.47 | $54.49 | $54.49 | 328,640 |
| 2022-09-21 | $56.52 | $56.66 | $55.34 | $55.42 | $55.42 | 520,325 |
| 2022-09-20 | $55.70 | $55.70 | $55.00 | $55.66 | $55.66 | 376,558 |
| 2022-09-19 | $54.53 | $56.39 | $54.53 | $56.18 | $56.18 | 491,179 |
| 2022-09-16 | $56.46 | $56.53 | $54.70 | $55.96 | $55.96 | 1,291,042 |
| 2022-09-15 | $57.52 | $57.71 | $56.83 | $57.55 | $56.90 | 810,556 |
| 2022-09-14 | $56.80 | $58.60 | $56.72 | $58.14 | $57.48 | 739,302 |
| 2022-09-13 | $56.96 | $57.35 | $56.03 | $56.20 | $55.56 | 624,277 |
| 2022-09-12 | $57.65 | $58.27 | $57.18 | $57.97 | $57.31 | 463,948 |
| 2022-09-09 | $56.31 | $57.30 | $56.15 | $57.19 | $57.19 | 431,662 |
| 2022-09-08 | $55.59 | $56.16 | $55.15 | $55.52 | $55.52 | 543,032 |
| 2022-09-07 | $54.41 | $55.93 | $53.99 | $55.66 | $55.66 | 386,806 |
| 2022-09-06 | $55.78 | $55.95 | $54.88 | $54.95 | $54.95 | 497,369 |
| 2022-09-02 | $55.92 | $56.09 | $55.15 | $55.22 | $55.22 | 384,002 |
| 2022-09-01 | $54.75 | $55.14 | $53.83 | $54.94 | $54.94 | 741,508 |
| 2022-08-31 | $55.26 | $55.92 | $54.87 | $55.21 | $55.21 | 707,600 |
| 2022-08-30 | $57.00 | $57.02 | $55.62 | $55.89 | $55.89 | 424,157 |
| 2022-08-29 | $57.13 | $57.95 | $56.58 | $57.50 | $57.50 | 287,791 |
| 2022-08-26 | $58.67 | $58.74 | $57.46 | $57.56 | $57.56 | 538,227 |
| 2022-08-25 | $58.27 | $58.83 | $57.69 | $58.73 | $58.73 | 507,467 |
| 2022-08-24 | $57.27 | $58.02 | $57.08 | $57.79 | $57.79 | 544,110 |
| 2022-08-23 | $57.37 | $57.74 | $56.79 | $57.27 | $57.27 | 504,998 |
| 2022-08-22 | $57.00 | $57.26 | $56.56 | $56.90 | $56.90 | 226,911 |
| 2022-08-19 | $57.62 | $57.94 | $57.34 | $57.38 | $57.38 | 586,693 |
| 2022-08-18 | $57.60 | $57.85 | $57.05 | $57.82 | $57.82 | 490,319 |
| 2022-08-17 | $56.89 | $57.74 | $56.71 | $57.27 | $57.27 | 381,447 |
| 2022-08-16 | $57.81 | $57.81 | $56.99 | $57.35 | $57.35 | 467,615 |
| 2022-08-15 | $56.48 | $57.25 | $55.42 | $57.06 | $57.06 | 426,393 |
| 2022-08-12 | $57.94 | $58.14 | $57.31 | $57.64 | $57.64 | 540,636 |
| 2022-08-11 | $57.50 | $58.22 | $57.04 | $57.99 | $57.99 | 400,438 |
| 2022-08-10 | $56.43 | $56.94 | $55.57 | $56.66 | $56.66 | 454,659 |
| 2022-08-09 | $55.50 | $56.20 | $55.11 | $56.18 | $56.18 | 458,285 |
| 2022-08-08 | $54.50 | $55.03 | $54.47 | $55.01 | $55.01 | 558,386 |
| 2022-08-05 | $52.31 | $54.36 | $52.31 | $54.10 | $54.10 | 581,582 |
| 2022-08-04 | $54.94 | $55.01 | $52.96 | $52.98 | $52.98 | 522,632 |
| 2022-08-03 | $54.82 | $56.19 | $53.93 | $54.83 | $54.83 | 803,582 |
| 2022-08-02 | $55.19 | $55.84 | $54.29 | $54.29 | $54.29 | 623,229 |
| 2022-08-01 | $54.37 | $55.82 | $53.84 | $55.40 | $55.40 | 737,016 |
| 2022-07-29 | $54.50 | $55.23 | $54.29 | $55.03 | $55.03 | 568,784 |
| 2022-07-28 | $53.87 | $54.53 | $52.87 | $54.15 | $54.15 | 424,366 |
| 2022-07-27 | $53.86 | $53.92 | $52.80 | $53.56 | $53.56 | 414,501 |
| 2022-07-26 | $53.51 | $53.95 | $53.26 | $53.63 | $53.63 | 570,163 |
| 2022-07-25 | $51.66 | $53.54 | $51.35 | $53.47 | $53.47 | 793,525 |
| 2022-07-22 | $51.20 | $51.81 | $50.57 | $51.15 | $51.15 | 347,214 |
| 2022-07-21 | $49.89 | $51.53 | $49.71 | $51.12 | $51.12 | 577,124 |
| 2022-07-20 | $50.35 | $50.95 | $49.95 | $50.84 | $50.84 | 422,948 |
| 2022-07-19 | $49.28 | $50.16 | $49.23 | $50.09 | $50.09 | 377,940 |
| 2022-07-18 | $49.04 | $49.48 | $48.66 | $48.85 | $48.85 | 327,047 |
| 2022-07-15 | $48.73 | $48.99 | $47.43 | $48.48 | $48.48 | 392,017 |
| 2022-07-14 | $46.78 | $47.74 | $46.26 | $47.66 | $47.66 | 336,526 |
| 2022-07-13 | $47.23 | $48.66 | $47.21 | $47.93 | $47.93 | 353,124 |
| 2022-07-12 | $47.88 | $48.25 | $47.36 | $47.73 | $47.73 | 439,606 |
| 2022-07-11 | $48.49 | $48.82 | $47.70 | $48.65 | $48.65 | 264,344 |
| 2022-07-08 | $49.22 | $49.24 | $48.41 | $48.87 | $48.87 | 318,229 |
| 2022-07-07 | $48.00 | $49.46 | $48.00 | $49.00 | $49.00 | 682,212 |
| 2022-07-06 | $47.54 | $48.25 | $45.58 | $47.50 | $47.50 | 921,247 |
| 2022-07-05 | $48.72 | $48.92 | $46.17 | $47.99 | $47.99 | 763,749 |
| 2022-07-01 | $49.21 | $49.80 | $47.97 | $49.73 | $49.73 | 386,180 |
| 2022-06-30 | $48.29 | $49.42 | $48.19 | $49.02 | $49.02 | 448,198 |
| 2022-06-29 | $50.71 | $50.77 | $49.06 | $49.34 | $49.34 | 322,576 |
| 2022-06-28 | $50.16 | $50.90 | $49.79 | $50.43 | $50.43 | 584,330 |
| 2022-06-27 | $48.46 | $49.55 | $48.25 | $49.19 | $49.19 | 454,164 |
| 2022-06-24 | $47.32 | $48.74 | $47.30 | $48.16 | $48.16 | 1,214,637 |
| 2022-06-23 | $48.53 | $48.53 | $46.37 | $46.71 | $46.71 | 672,379 |
| 2022-06-22 | $48.15 | $49.18 | $48.04 | $48.21 | $48.21 | 542,032 |
| 2022-06-21 | $48.55 | $50.41 | $48.55 | $49.94 | $49.94 | 774,670 |
| 2022-06-17 | $48.95 | $49.72 | $46.02 | $47.98 | $47.98 | 1,367,503 |
| 2022-06-16 | $50.47 | $50.82 | $48.70 | $48.84 | $48.84 | 821,776 |
| 2022-06-15 | $52.65 | $52.85 | $51.14 | $51.42 | $50.75 | 826,159 |
| 2022-06-14 | $53.39 | $54.26 | $51.78 | $52.32 | $51.64 | 482,241 |
| 2022-06-13 | $54.95 | $55.44 | $52.93 | $53.22 | $52.53 | 500,294 |
| 2022-06-10 | $56.44 | $56.81 | $55.28 | $56.04 | $55.32 | 383,889 |
| 2022-06-09 | $57.88 | $57.88 | $56.92 | $56.93 | $56.19 | 606,141 |
| 2022-06-08 | $59.00 | $59.00 | $57.04 | $57.76 | $57.01 | 310,456 |
| 2022-06-07 | $58.08 | $59.04 | $58.06 | $59.04 | $58.28 | 374,414 |
| 2022-06-06 | $58.81 | $58.90 | $57.77 | $58.00 | $57.25 | 294,466 |
| 2022-06-03 | $58.21 | $58.47 | $57.80 | $58.15 | $57.40 | 260,176 |
| 2022-06-02 | $58.01 | $58.91 | $57.66 | $58.65 | $57.89 | 325,030 |
| 2022-06-01 | $58.12 | $58.68 | $57.58 | $58.38 | $57.62 | 668,766 |
| 2022-05-31 | $57.67 | $58.17 | $56.74 | $58.10 | $57.35 | 1,009,920 |
| 2022-05-27 | $56.81 | $57.63 | $55.95 | $57.44 | $56.70 | 443,129 |
| 2022-05-26 | $56.93 | $57.68 | $56.79 | $56.94 | $56.20 | 264,780 |
| 2022-05-25 | $55.76 | $56.99 | $55.76 | $56.93 | $56.19 | 269,577 |
| 2022-05-24 | $55.29 | $55.48 | $54.33 | $55.47 | $54.75 | 299,929 |
| 2022-05-23 | $55.73 | $55.89 | $55.18 | $55.42 | $54.70 | 311,785 |
| 2022-05-20 | $55.55 | $55.75 | $54.00 | $55.32 | $54.60 | 520,506 |
| 2022-05-19 | $55.26 | $56.14 | $54.63 | $55.13 | $54.42 | 634,605 |
| 2022-05-18 | $58.02 | $58.02 | $55.56 | $56.16 | $55.43 | 920,698 |
| 2022-05-17 | $55.34 | $56.55 | $54.75 | $56.55 | $55.82 | 357,299 |
| 2022-05-16 | $54.06 | $55.12 | $54.06 | $54.73 | $54.02 | 384,613 |
| 2022-05-13 | $53.02 | $54.32 | $52.63 | $54.09 | $53.39 | 431,230 |
| 2022-05-12 | $51.86 | $52.54 | $51.23 | $52.29 | $51.61 | 530,480 |
| 2022-05-11 | $53.24 | $54.12 | $51.60 | $51.85 | $51.18 | 534,599 |
| 2022-05-10 | $53.49 | $53.68 | $51.38 | $52.51 | $51.83 | 703,552 |
| 2022-05-09 | $54.87 | $54.87 | $52.25 | $53.00 | $52.31 | 761,913 |
| 2022-05-06 | $55.30 | $55.88 | $53.86 | $55.71 | $54.99 | 695,981 |
| 2022-05-05 | $55.09 | $57.17 | $54.11 | $54.98 | $54.27 | 1,137,650 |
| 2022-05-04 | $56.05 | $58.42 | $55.72 | $58.32 | $57.57 | 545,185 |
| 2022-05-03 | $53.96 | $56.27 | $53.96 | $55.89 | $55.17 | 464,049 |
| 2022-05-02 | $53.52 | $54.25 | $53.02 | $54.22 | $53.52 | 741,008 |
| 2022-04-29 | $55.88 | $55.94 | $53.50 | $53.75 | $53.05 | 405,235 |
| 2022-04-28 | $55.26 | $56.07 | $54.07 | $56.06 | $55.33 | 528,004 |
| 2022-04-27 | $54.81 | $55.59 | $54.34 | $54.78 | $54.07 | 671,239 |
| 2022-04-26 | $54.55 | $55.89 | $54.10 | $54.77 | $54.06 | 505,323 |
| 2022-04-25 | $55.07 | $55.11 | $53.01 | $54.23 | $53.53 | 840,766 |
| 2022-04-22 | $57.85 | $57.85 | $55.67 | $55.97 | $55.25 | 786,609 |
| 2022-04-21 | $58.74 | $59.36 | $57.85 | $58.19 | $57.44 | 613,065 |
| 2022-04-20 | $57.92 | $58.94 | $57.92 | $58.49 | $57.73 | 427,381 |
| 2022-04-19 | $57.09 | $58.00 | $57.04 | $57.69 | $56.94 | 293,742 |
| 2022-04-18 | $57.35 | $57.80 | $56.85 | $57.25 | $56.51 | 569,884 |
| 2022-04-14 | $56.74 | $57.77 | $56.68 | $57.17 | $56.43 | 477,582 |
| 2022-04-13 | $56.64 | $57.03 | $56.27 | $56.87 | $56.13 | 669,693 |
| 2022-04-12 | $55.94 | $56.82 | $55.85 | $56.30 | $55.57 | 1,113,501 |
| 2022-04-11 | $55.60 | $56.14 | $54.89 | $55.44 | $54.72 | 640,702 |
| 2022-04-08 | $54.88 | $55.91 | $54.88 | $55.82 | $55.10 | 616,566 |
| 2022-04-07 | $54.56 | $55.01 | $53.38 | $54.77 | $54.06 | 450,296 |
| 2022-04-06 | $54.01 | $54.65 | $53.75 | $54.36 | $53.66 | 480,196 |
| 2022-04-05 | $55.15 | $55.57 | $53.85 | $54.09 | $53.39 | 753,169 |
| 2022-04-04 | $54.58 | $55.39 | $54.15 | $55.09 | $54.38 | 538,123 |
| 2022-04-01 | $54.41 | $55.52 | $54.41 | $54.84 | $54.13 | 709,531 |
| 2022-03-31 | $54.07 | $55.43 | $54.07 | $54.26 | $53.56 | 746,589 |
| 2022-03-30 | $55.16 | $55.66 | $53.97 | $54.18 | $53.48 | 504,872 |
| 2022-03-29 | $53.50 | $54.40 | $53.05 | $54.39 | $53.69 | 417,500 |
| 2022-03-28 | $54.41 | $54.41 | $53.48 | $54.07 | $53.37 | 398,398 |
| 2022-03-25 | $54.19 | $55.03 | $54.01 | $54.92 | $54.21 | 871,875 |
| 2022-03-24 | $53.45 | $54.52 | $53.31 | $54.23 | $53.53 | 656,084 |
| 2022-03-23 | $53.41 | $54.11 | $52.91 | $53.00 | $52.31 | 709,206 |
| 2022-03-22 | $53.60 | $53.70 | $52.65 | $53.08 | $52.39 | 673,887 |
| 2022-03-21 | $53.50 | $54.19 | $52.67 | $53.45 | $52.76 | 896,463 |
| 2022-03-18 | $52.56 | $53.86 | $52.28 | $53.74 | $53.04 | 2,758,473 |
| 2022-03-17 | $53.47 | $54.42 | $53.05 | $53.30 | $51.99 | 1,037,717 |
| 2022-03-16 | $52.33 | $52.92 | $51.79 | $52.83 | $51.53 | 828,479 |
| 2022-03-15 | $50.80 | $52.93 | $50.64 | $52.23 | $50.95 | 1,120,355 |
| 2022-03-14 | $55.19 | $55.77 | $50.81 | $51.26 | $50.00 | 1,295,482 |
| 2022-03-11 | $57.47 | $57.83 | $56.41 | $56.50 | $55.11 | 708,135 |
| 2022-03-10 | $56.11 | $57.51 | $56.08 | $57.35 | $55.94 | 592,047 |
| 2022-03-09 | $55.94 | $57.05 | $55.01 | $56.02 | $54.64 | 866,946 |
| 2022-03-08 | $56.54 | $57.55 | $55.77 | $56.65 | $55.26 | 1,235,141 |
| 2022-03-07 | $56.00 | $58.05 | $55.50 | $56.12 | $54.74 | 514,398 |
| 2022-03-04 | $54.56 | $55.99 | $54.42 | $55.95 | $54.58 | 509,518 |
| 2022-03-03 | $55.91 | $56.00 | $54.91 | $55.54 | $54.18 | 555,130 |
| 2022-03-02 | $54.38 | $56.45 | $54.38 | $56.17 | $54.79 | 720,147 |
| 2022-03-01 | $53.58 | $54.55 | $52.90 | $53.90 | $52.58 | 971,459 |
| 2022-02-28 | $52.00 | $53.13 | $51.71 | $53.10 | $51.80 | 836,070 |
| 2022-02-25 | $50.72 | $52.93 | $50.72 | $52.19 | $50.91 | 901,984 |
| 2022-02-24 | $49.76 | $50.13 | $48.72 | $50.06 | $48.83 | 574,685 |
| 2022-02-23 | $49.33 | $50.31 | $49.16 | $49.76 | $48.54 | 620,345 |
| 2022-02-22 | $50.59 | $50.98 | $48.78 | $49.01 | $47.81 | 548,533 |
| 2022-02-18 | $50.59 | $51.04 | $50.09 | $50.19 | $48.96 | 610,196 |
| 2022-02-17 | $51.19 | $51.45 | $50.46 | $50.72 | $49.47 | 451,564 |
| 2022-02-16 | $51.08 | $51.95 | $50.95 | $51.40 | $50.14 | 1,101,415 |
| 2022-02-15 | $51.16 | $51.55 | $50.85 | $51.14 | $49.88 | 597,795 |
| 2022-02-14 | $52.87 | $53.23 | $51.02 | $51.23 | $49.97 | 728,764 |
| 2022-02-11 | $52.85 | $54.08 | $52.62 | $53.15 | $51.85 | 545,084 |
| 2022-02-10 | $53.11 | $54.10 | $52.44 | $52.73 | $51.44 | 411,962 |
| 2022-02-09 | $52.74 | $53.72 | $52.74 | $53.54 | $52.23 | 379,017 |
| 2022-02-08 | $51.66 | $52.91 | $51.50 | $52.52 | $51.23 | 678,688 |
| 2022-02-07 | $51.23 | $52.09 | $50.86 | $51.63 | $50.36 | 1,414,595 |
| 2022-02-04 | $51.84 | $52.65 | $51.02 | $51.18 | $49.92 | 962,027 |
| 2022-02-03 | $51.75 | $52.31 | $51.25 | $51.84 | $50.57 | 628,173 |
| 2022-02-02 | $52.77 | $52.77 | $51.18 | $51.50 | $50.24 | 522,028 |
| 2022-02-01 | $51.38 | $52.75 | $51.07 | $52.63 | $51.34 | 433,246 |
| 2022-01-31 | $50.24 | $51.81 | $50.24 | $51.70 | $50.43 | 495,810 |
| 2022-01-28 | $49.86 | $50.40 | $49.43 | $50.40 | $49.16 | 282,734 |
| 2022-01-27 | $50.28 | $50.48 | $49.01 | $50.00 | $48.77 | 428,259 |
| 2022-01-26 | $49.82 | $50.94 | $48.80 | $49.56 | $48.34 | 534,676 |
| 2022-01-25 | $48.96 | $49.84 | $48.17 | $49.40 | $48.19 | 527,770 |
| 2022-01-24 | $48.44 | $49.39 | $47.45 | $49.22 | $48.01 | 427,983 |
| 2022-01-21 | $49.65 | $49.89 | $49.05 | $49.09 | $47.88 | 341,091 |
| 2022-01-20 | $50.42 | $51.01 | $49.63 | $49.74 | $48.52 | 310,665 |
| 2022-01-19 | $51.78 | $52.17 | $50.03 | $50.28 | $49.05 | 413,990 |
| 2022-01-18 | $51.51 | $52.31 | $50.84 | $51.65 | $50.38 | 620,021 |
| 2022-01-14 | $49.89 | $51.08 | $49.73 | $51.07 | $49.82 | 311,539 |
| 2022-01-13 | $50.01 | $50.41 | $49.56 | $49.82 | $48.60 | 341,915 |
| 2022-01-12 | $50.44 | $50.50 | $49.35 | $49.97 | $48.74 | 378,154 |
| 2022-01-11 | $50.22 | $50.70 | $49.82 | $50.00 | $48.77 | 369,350 |
| 2022-01-10 | $49.47 | $49.97 | $48.71 | $49.92 | $48.69 | 475,462 |
| 2022-01-07 | $48.61 | $49.63 | $48.21 | $49.41 | $48.20 | 517,191 |
| 2022-01-06 | $49.23 | $50.11 | $49.23 | $49.32 | $48.11 | 470,721 |
| 2022-01-05 | $49.90 | $50.19 | $48.63 | $48.75 | $47.55 | 595,521 |
| 2022-01-04 | $48.75 | $50.03 | $48.75 | $49.64 | $48.42 | 568,818 |
| 2022-01-03 | $47.85 | $48.75 | $47.67 | $48.56 | $47.37 | 284,590 |
| 2021-12-31 | $47.86 | $48.59 | $47.76 | $47.98 | $46.80 | 369,859 |
| 2021-12-30 | $47.73 | $48.31 | $47.70 | $47.75 | $46.58 | 262,770 |
| 2021-12-29 | $47.97 | $48.12 | $47.39 | $47.69 | $46.52 | 167,493 |
| 2021-12-28 | $48.00 | $48.50 | $47.97 | $48.12 | $46.94 | 245,897 |
| 2021-12-27 | $47.57 | $48.05 | $46.81 | $48.01 | $46.83 | 213,468 |
| 2021-12-23 | $47.30 | $47.64 | $46.76 | $47.53 | $46.36 | 323,058 |
| 2021-12-22 | $46.55 | $47.12 | $46.38 | $47.07 | $45.91 | 436,166 |
| 2021-12-21 | $46.29 | $46.99 | $46.22 | $46.81 | $45.66 | 464,896 |
| 2021-12-20 | $46.22 | $46.25 | $44.90 | $46.08 | $44.95 | 671,970 |
| 2021-12-17 | $45.25 | $47.27 | $44.76 | $47.10 | $45.94 | 2,927,977 |
| 2021-12-16 | $46.33 | $47.71 | $46.17 | $46.24 | $44.54 | 575,618 |
| 2021-12-15 | $46.07 | $46.30 | $44.70 | $45.84 | $44.15 | 672,347 |
| 2021-12-14 | $46.31 | $46.89 | $46.00 | $46.34 | $44.63 | 1,034,470 |
| 2021-12-13 | $47.00 | $47.51 | $46.06 | $46.53 | $44.82 | 403,491 |
| 2021-12-10 | $47.08 | $47.38 | $46.43 | $47.05 | $45.32 | 261,588 |
| 2021-12-09 | $47.26 | $47.43 | $46.65 | $46.94 | $45.21 | 502,545 |
| 2021-12-08 | $47.68 | $48.08 | $47.45 | $47.49 | $45.74 | 457,104 |
| 2021-12-07 | $47.71 | $48.05 | $47.30 | $47.43 | $45.68 | 485,086 |
| 2021-12-06 | $46.69 | $47.57 | $46.04 | $47.34 | $45.60 | 665,376 |
| 2021-12-03 | $46.60 | $46.89 | $45.60 | $46.10 | $44.40 | 457,735 |
| 2021-12-02 | $45.63 | $46.57 | $45.32 | $46.36 | $44.65 | 509,760 |
| 2021-12-01 | $46.69 | $47.51 | $45.51 | $45.53 | $43.85 | 537,007 |
| 2021-11-30 | $47.00 | $47.37 | $45.87 | $45.87 | $44.18 | 1,194,771 |
| 2021-11-29 | $48.03 | $48.07 | $47.12 | $47.43 | $45.68 | 746,180 |
| 2021-11-26 | $46.51 | $47.94 | $46.28 | $47.36 | $45.62 | 427,698 |
| 2021-11-24 | $47.34 | $48.34 | $47.08 | $48.02 | $46.25 | 326,967 |
| 2021-11-23 | $46.86 | $47.63 | $46.41 | $47.53 | $45.78 | 1,017,435 |
| 2021-11-22 | $47.00 | $47.15 | $46.06 | $46.41 | $44.70 | 487,433 |
| 2021-11-19 | $47.61 | $47.86 | $46.76 | $47.09 | $45.36 | 322,013 |
| 2021-11-18 | $48.11 | $48.70 | $47.75 | $48.02 | $46.25 | 501,143 |
| 2021-11-17 | $47.79 | $48.08 | $47.34 | $48.01 | $46.24 | 487,488 |
| 2021-11-16 | $49.33 | $49.33 | $47.74 | $47.86 | $46.10 | 254,559 |
| 2021-11-15 | $49.52 | $49.60 | $48.30 | $49.09 | $47.28 | 298,909 |
| 2021-11-12 | $48.83 | $49.72 | $48.82 | $49.30 | $47.48 | 331,293 |
| 2021-11-11 | $48.62 | $49.30 | $48.31 | $48.82 | $47.02 | 511,720 |
| 2021-11-10 | $49.08 | $49.47 | $47.52 | $48.39 | $46.61 | 601,447 |
| 2021-11-09 | $48.99 | $49.50 | $48.43 | $49.05 | $47.24 | 786,372 |
| 2021-11-08 | $48.63 | $49.50 | $47.75 | $49.05 | $47.24 | 408,738 |
| 2021-11-05 | $48.27 | $48.79 | $47.82 | $48.74 | $46.95 | 424,913 |
| 2021-11-04 | $47.85 | $48.60 | $46.68 | $47.68 | $45.92 | 555,293 |
| 2021-11-03 | $47.81 | $48.27 | $47.45 | $47.83 | $46.07 | 581,496 |
| 2021-11-02 | $48.36 | $48.97 | $47.81 | $48.05 | $46.28 | 327,201 |
| 2021-11-01 | $48.44 | $48.72 | $47.45 | $48.32 | $46.54 | 691,425 |
| 2021-10-29 | $48.06 | $48.26 | $47.08 | $47.96 | $46.19 | 361,745 |
| 2021-10-28 | $47.76 | $48.38 | $47.51 | $48.25 | $46.47 | 312,524 |
| 2021-10-27 | $48.45 | $48.64 | $47.58 | $47.85 | $46.09 | 271,666 |
| 2021-10-26 | $49.48 | $50.09 | $48.27 | $48.57 | $46.78 | 646,935 |
| 2021-10-25 | $49.88 | $50.41 | $49.15 | $49.43 | $47.61 | 471,328 |
| 2021-10-22 | $49.72 | $50.15 | $49.19 | $49.68 | $47.85 | 357,695 |
| 2021-10-21 | $49.86 | $50.52 | $49.57 | $49.69 | $47.86 | 483,256 |
| 2021-10-20 | $49.38 | $50.48 | $49.27 | $50.23 | $48.38 | 427,481 |
| 2021-10-19 | $49.85 | $50.07 | $49.12 | $49.67 | $47.84 | 325,169 |
| 2021-10-18 | $50.04 | $50.18 | $49.25 | $49.39 | $47.57 | 399,120 |
| 2021-10-15 | $49.83 | $50.30 | $49.45 | $49.92 | $48.08 | 563,178 |
| 2021-10-14 | $49.58 | $49.77 | $49.05 | $49.59 | $47.76 | 287,576 |
| 2021-10-13 | $48.76 | $49.29 | $48.24 | $49.04 | $47.23 | 359,488 |
| 2021-10-12 | $48.63 | $49.48 | $48.52 | $48.95 | $47.15 | 494,168 |
| 2021-10-11 | $48.91 | $49.58 | $48.48 | $48.80 | $47.00 | 435,611 |
| 2021-10-08 | $49.14 | $49.57 | $48.32 | $48.61 | $46.82 | 638,568 |
| 2021-10-07 | $48.11 | $49.82 | $48.11 | $49.02 | $47.22 | 1,322,952 |
| 2021-10-06 | $47.32 | $47.65 | $46.65 | $47.42 | $45.67 | 648,681 |
| 2021-10-05 | $47.69 | $48.34 | $47.04 | $47.80 | $46.04 | 1,045,683 |
| 2021-10-04 | $47.22 | $48.21 | $46.93 | $47.47 | $45.72 | 563,764 |
| 2021-10-01 | $46.51 | $47.45 | $46.38 | $47.14 | $45.40 | 705,950 |
| 2021-09-30 | $46.05 | $46.38 | $45.80 | $46.24 | $44.54 | 1,006,730 |
| 2021-09-29 | $45.86 | $46.29 | $44.68 | $45.90 | $44.21 | 555,559 |
| 2021-09-28 | $46.50 | $46.90 | $45.64 | $45.73 | $44.05 | 558,366 |
| 2021-09-27 | $45.76 | $46.95 | $45.76 | $46.20 | $44.50 | 776,578 |
| 2021-09-24 | $44.65 | $45.87 | $44.50 | $45.25 | $43.58 | 551,066 |
| 2021-09-23 | $44.24 | $45.10 | $43.95 | $44.80 | $43.15 | 781,140 |
| 2021-09-22 | $44.25 | $44.87 | $43.63 | $43.99 | $42.37 | 1,330,729 |
| 2021-09-21 | $44.70 | $45.05 | $43.85 | $43.92 | $42.30 | 1,436,682 |
| 2021-09-20 | $43.68 | $45.27 | $43.68 | $44.33 | $42.70 | 886,803 |
| 2021-09-17 | $46.15 | $46.67 | $44.56 | $44.86 | $43.21 | 3,487,636 |
| 2021-09-16 | $47.91 | $48.14 | $47.09 | $47.12 | $44.79 | 895,230 |
| 2021-09-15 | $47.25 | $48.65 | $47.25 | $48.03 | $45.65 | 900,525 |
| 2021-09-14 | $48.23 | $48.23 | $46.80 | $47.22 | $44.88 | 808,331 |
| 2021-09-13 | $47.48 | $48.06 | $47.19 | $47.70 | $45.34 | 926,126 |
| 2021-09-10 | $46.77 | $47.17 | $46.50 | $46.67 | $44.36 | 928,948 |
| 2021-09-09 | $45.81 | $46.58 | $45.41 | $46.34 | $44.04 | 431,179 |
| 2021-09-08 | $45.55 | $46.18 | $45.30 | $45.95 | $43.67 | 670,697 |
| 2021-09-07 | $45.93 | $46.29 | $45.58 | $45.69 | $43.43 | 396,105 |
| 2021-09-03 | $46.45 | $46.60 | $45.69 | $45.97 | $43.69 | 412,658 |
| 2021-09-02 | $46.98 | $47.64 | $46.06 | $46.55 | $44.24 | 773,219 |
| 2021-09-01 | $46.32 | $46.99 | $45.72 | $46.79 | $44.47 | 603,190 |
| 2021-08-31 | $46.88 | $47.43 | $46.27 | $46.47 | $44.17 | 1,340,773 |
| 2021-08-30 | $47.06 | $47.63 | $46.66 | $46.70 | $44.39 | 655,687 |
| 2021-08-27 | $45.99 | $47.72 | $45.62 | $47.16 | $44.82 | 1,292,430 |
| 2021-08-26 | $45.27 | $45.85 | $44.91 | $45.27 | $43.03 | 934,379 |
| 2021-08-25 | $44.09 | $45.95 | $44.03 | $45.52 | $43.27 | 545,607 |
| 2021-08-24 | $44.00 | $44.54 | $43.75 | $44.35 | $42.15 | 655,630 |
| 2021-08-23 | $42.62 | $43.49 | $42.62 | $43.40 | $41.25 | 474,095 |
| 2021-08-20 | $42.11 | $43.67 | $42.01 | $42.53 | $40.42 | 419,653 |
| 2021-08-19 | $41.00 | $42.45 | $40.63 | $42.13 | $40.04 | 551,524 |
| 2021-08-18 | $41.98 | $42.38 | $41.30 | $41.33 | $39.28 | 381,636 |
| 2021-08-17 | $41.85 | $42.43 | $41.50 | $42.04 | $39.96 | 268,308 |
| 2021-08-16 | $42.00 | $42.32 | $41.51 | $42.08 | $40.00 | 499,907 |
| 2021-08-13 | $42.77 | $43.31 | $42.32 | $42.35 | $40.25 | 247,685 |
| 2021-08-12 | $43.03 | $43.50 | $42.47 | $42.89 | $40.77 | 514,397 |
| 2021-08-11 | $42.78 | $43.09 | $42.32 | $42.70 | $40.58 | 401,312 |
| 2021-08-10 | $44.07 | $44.30 | $42.84 | $42.90 | $40.78 | 685,394 |
| 2021-08-09 | $44.18 | $44.37 | $43.19 | $43.97 | $41.79 | 267,233 |
| 2021-08-06 | $44.62 | $45.19 | $43.89 | $44.26 | $42.07 | 514,835 |
| 2021-08-05 | $44.12 | $44.90 | $43.74 | $44.64 | $42.43 | 659,403 |
| 2021-08-04 | $43.27 | $44.61 | $43.26 | $43.96 | $41.78 | 819,325 |
| 2021-08-03 | $42.68 | $44.05 | $42.00 | $43.75 | $41.58 | 858,467 |
| 2021-08-02 | $42.12 | $44.00 | $42.12 | $43.22 | $41.08 | 551,528 |
| 2021-07-30 | $42.83 | $43.48 | $42.27 | $42.40 | $40.30 | 1,050,873 |
| 2021-07-29 | $42.81 | $43.40 | $42.44 | $43.33 | $41.18 | 493,558 |
| 2021-07-28 | $42.68 | $43.24 | $41.62 | $42.32 | $40.22 | 931,553 |
| 2021-07-27 | $40.84 | $42.22 | $40.50 | $41.95 | $39.87 | 566,749 |
| 2021-07-26 | $40.74 | $41.64 | $40.59 | $41.12 | $39.08 | 643,764 |
| 2021-07-23 | $40.75 | $41.01 | $40.05 | $40.85 | $38.83 | 1,033,158 |
| 2021-07-22 | $41.85 | $42.06 | $40.82 | $41.17 | $39.13 | 984,040 |
| 2021-07-21 | $41.40 | $42.93 | $41.25 | $41.87 | $39.80 | 1,225,088 |
| 2021-07-20 | $40.50 | $41.95 | $40.25 | $41.16 | $39.12 | 1,295,906 |
| 2021-07-19 | $40.25 | $40.90 | $40.05 | $40.62 | $38.61 | 793,602 |
| 2021-07-16 | $41.98 | $42.50 | $40.68 | $41.08 | $39.05 | 977,044 |
| 2021-07-15 | $41.27 | $42.17 | $41.00 | $41.97 | $39.89 | 765,838 |
| 2021-07-14 | $41.48 | $41.88 | $40.44 | $41.57 | $39.51 | 1,560,163 |
| 2021-07-13 | $40.70 | $41.98 | $40.59 | $40.83 | $38.81 | 861,184 |
| 2021-07-12 | $39.90 | $41.30 | $39.66 | $41.01 | $38.98 | 1,293,408 |
| 2021-07-09 | $39.78 | $40.88 | $39.13 | $40.18 | $38.19 | 4,892,014 |
| 2021-07-08 | $39.00 | $40.28 | $38.46 | $39.70 | $37.73 | 4,706,783 |
| 2021-07-07 | $42.34 | $43.23 | $39.52 | $39.76 | $37.79 | 9,872,655 |
| 2021-07-06 | $42.70 | $44.42 | $42.33 | $43.00 | $40.87 | 2,288,500 |
| 2021-07-02 | $41.70 | $46.97 | $41.65 | $43.73 | $41.56 | 5,233,048 |
| 2021-07-01 | $38.65 | $42.50 | $38.60 | $42.02 | $39.94 | 23,044,134 |
DT Midstream Inc (DTM) News Headlines
.jpg)
ONEOK fourth-quarter profit rises on higher demand, expects higher 2025 earnings
None
reuters.com Feb. 24, 2025.jpg)
Here are Wednesday biggest analyst calls: Apple, Nvidia, Tesla, Palantir, Crocs, Amazon, Robinhood, Alphabet & more
Here are the biggest calls on Wall Street on Wednesday.
cnbc.com March 12, 2025
Here are Monday's biggest analyst calls: Nvidia, Apple, IBM, Microsoft, Boeing, Netflix, Nucor, & more
Here are the biggest calls on Wall Street on Monday.
cnbc.com March 24, 2025Recent DT Midstream Inc (DTM) News
.jpg)
Similar Companies to DT Midstream Inc (DTM) in the Oil & Gas Midstream Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TC Energy Corporation | TRP | Oil & Gas Midstream | Energy | 43,000 |
| Oneok Inc | OKE | Oil & Gas Midstream | Energy | 28,000 |
| Enbridge Inc | ENB | Oil & Gas Midstream | Energy | 13,000 |
| Teekay Corp | TK | Oil & Gas Midstream | Energy | 10,000 |
| Williams Cos Inc | WMB | Oil & Gas Midstream | Energy | 9,000 |
| Torm Plc - Class A | TRMD | Oil & Gas Midstream | Energy | 8,379 |
| Kinder Morgan Inc - Class P | KMI | Oil & Gas Midstream | Energy | 8,300 |
| Targa Resources Corp | TRGP | Oil & Gas Midstream | Energy | 7,500 |
| Nustar Energy L P | NS | Oil & Gas Midstream | Energy | 5,800 |
| Energy Transfer LP | ET | Oil & Gas Midstream | Energy | 5,500 |