Energizer Holdings Inc (ENRXP) Exchange: OTCMKTS
Data as of April 25, 2024
$89.44 ($1.94) 2.22%
Energizer Holdings Inc - Daily Information
Click for more stock information on Energizer Holdings Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $87.06 |
| Previous Close | $89.44 |
| High | $89.44 |
| Low | $87.06 |
| Adjusted Open | $87.06 |
| Previous Adjusted Close | $89.44 |
| Adjusted High | $89.44 |
| Adjusted Low | $87.06 |
About Energizer Holdings Inc (ENRXP)
Energizer Holdings Inc (New) Mandatory Conv Pfd Ser A
Invest in Energizer Holdings Inc (ENRXP)
Historical Stock Data for Energizer Holdings Inc (ENRXP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-14 | $87.06 | $89.44 | $87.06 | $89.44 | $89.44 | 62,934 |
| 2022-01-13 | $88.93 | $89.40 | $87.37 | $87.50 | $87.50 | 247,224 |
| 2022-01-12 | $89.04 | $89.95 | $87.92 | $88.27 | $88.27 | 19,735 |
| 2022-01-11 | $87.35 | $90.10 | $87.35 | $89.95 | $89.95 | 38,234 |
| 2022-01-10 | $88.25 | $88.80 | $87.49 | $88.55 | $88.55 | 6,657 |
| 2022-01-07 | $87.01 | $88.50 | $87.01 | $88.50 | $88.50 | 7,300 |
| 2022-01-06 | $88.54 | $88.63 | $87.46 | $87.46 | $87.46 | 12,102 |
| 2022-01-05 | $88.85 | $89.68 | $86.83 | $88.07 | $88.07 | 18,430 |
| 2022-01-04 | $89.00 | $89.67 | $87.25 | $89.18 | $89.18 | 9,586 |
| 2022-01-03 | $87.00 | $88.36 | $87.00 | $88.31 | $88.31 | 8,046 |
| 2021-12-31 | $85.62 | $87.30 | $85.62 | $86.88 | $86.88 | 20,571 |
| 2021-12-30 | $87.37 | $87.37 | $85.38 | $85.69 | $85.69 | 17,209 |
| 2021-12-29 | $87.25 | $88.21 | $87.25 | $88.17 | $86.28 | 137,156 |
| 2021-12-28 | $87.00 | $87.35 | $86.50 | $87.30 | $85.43 | 11,967 |
| 2021-12-27 | $86.05 | $86.83 | $85.09 | $86.83 | $84.97 | 49,272 |
| 2021-12-23 | $85.44 | $86.20 | $85.10 | $85.76 | $83.92 | 5,551 |
| 2021-12-22 | $84.03 | $85.19 | $84.00 | $85.12 | $83.30 | 8,867 |
| 2021-12-21 | $84.29 | $84.83 | $82.70 | $84.63 | $82.82 | 125,357 |
| 2021-12-20 | $83.79 | $83.82 | $83.00 | $83.82 | $82.03 | 3,877 |
| 2021-12-17 | $84.97 | $85.03 | $83.66 | $83.81 | $82.02 | 6,936 |
| 2021-12-16 | $85.55 | $86.00 | $82.81 | $84.51 | $82.70 | 8,261 |
| 2021-12-15 | $86.68 | $86.95 | $85.09 | $85.09 | $83.27 | 5,523 |
| 2021-12-14 | $86.76 | $88.32 | $86.76 | $86.91 | $85.05 | 6,801 |
| 2021-12-13 | $86.96 | $86.96 | $85.97 | $86.61 | $84.76 | 3,784 |
| 2021-12-10 | $87.75 | $87.75 | $86.99 | $87.13 | $85.26 | 4,555 |
| 2021-12-09 | $87.50 | $88.09 | $87.32 | $87.32 | $85.45 | 1,700 |
| 2021-12-08 | $87.20 | $88.03 | $86.97 | $87.53 | $85.66 | 9,551 |
| 2021-12-07 | $87.50 | $87.50 | $86.43 | $86.81 | $84.95 | 109,480 |
| 2021-12-06 | $84.20 | $87.49 | $84.20 | $86.79 | $84.93 | 12,157 |
| 2021-12-03 | $83.74 | $85.32 | $83.33 | $85.18 | $83.36 | 5,404 |
| 2021-12-02 | $83.00 | $83.90 | $82.94 | $83.29 | $81.51 | 9,438 |
| 2021-12-01 | $82.64 | $84.20 | $82.55 | $82.61 | $80.84 | 8,994 |
| 2021-11-30 | $82.35 | $82.89 | $81.28 | $82.54 | $80.77 | 16,827 |
| 2021-11-29 | $83.80 | $84.71 | $82.40 | $82.40 | $80.64 | 32,468 |
| 2021-11-26 | $86.23 | $86.23 | $83.66 | $84.06 | $82.26 | 3,930 |
| 2021-11-24 | $85.53 | $86.25 | $85.53 | $86.25 | $84.40 | 69,881 |
| 2021-11-23 | $85.46 | $86.35 | $85.26 | $85.93 | $84.09 | 3,300 |
| 2021-11-22 | $84.49 | $85.67 | $84.49 | $85.58 | $83.75 | 11,098 |
| 2021-11-19 | $82.19 | $84.10 | $82.19 | $83.46 | $81.67 | 3,092 |
| 2021-11-18 | $84.65 | $86.28 | $82.57 | $82.65 | $80.88 | 4,806 |
| 2021-11-17 | $85.69 | $85.85 | $84.65 | $84.65 | $82.84 | 2,489 |
| 2021-11-16 | $84.78 | $87.00 | $84.78 | $86.21 | $84.36 | 4,799 |
| 2021-11-15 | $84.28 | $84.76 | $83.88 | $84.76 | $82.95 | 14,056 |
| 2021-11-12 | $87.31 | $87.31 | $83.91 | $84.28 | $82.48 | 4,904 |
| 2021-11-11 | $86.24 | $87.02 | $86.22 | $86.80 | $84.94 | 5,940 |
| 2021-11-10 | $86.15 | $87.50 | $84.61 | $86.07 | $84.23 | 25,561 |
| 2021-11-09 | $83.70 | $84.55 | $83.41 | $84.35 | $82.54 | 4,420 |
| 2021-11-08 | $84.25 | $84.76 | $83.73 | $84.11 | $82.31 | 3,968 |
| 2021-11-05 | $83.80 | $84.37 | $83.53 | $84.30 | $82.49 | 4,544 |
| 2021-11-04 | $83.36 | $83.36 | $82.77 | $82.83 | $81.05 | 4,694 |
| 2021-11-03 | $82.10 | $83.36 | $82.10 | $82.97 | $81.19 | 4,124 |
| 2021-11-02 | $82.03 | $82.89 | $80.13 | $82.02 | $80.26 | 57,128 |
| 2021-11-01 | $79.87 | $81.58 | $79.87 | $81.56 | $79.81 | 7,154 |
| 2021-10-29 | $80.78 | $80.78 | $79.85 | $79.87 | $78.16 | 6,223 |
| 2021-10-28 | $79.25 | $80.21 | $79.23 | $80.10 | $78.38 | 12,888 |
| 2021-10-27 | $80.35 | $80.35 | $79.16 | $79.29 | $77.59 | 12,637 |
| 2021-10-26 | $81.32 | $81.43 | $80.61 | $80.67 | $78.94 | 4,623 |
| 2021-10-25 | $80.59 | $81.43 | $80.35 | $81.32 | $79.58 | 6,442 |
| 2021-10-22 | $81.50 | $81.50 | $80.81 | $80.97 | $79.23 | 6,738 |
| 2021-10-21 | $82.11 | $82.31 | $81.50 | $81.85 | $80.10 | 11,163 |
| 2021-10-20 | $81.74 | $82.40 | $81.72 | $81.72 | $79.97 | 7,029 |
| 2021-10-19 | $81.29 | $81.70 | $80.59 | $81.68 | $79.93 | 12,694 |
| 2021-10-18 | $83.11 | $83.11 | $81.51 | $81.51 | $79.76 | 7,290 |
| 2021-10-15 | $83.60 | $83.87 | $82.27 | $82.85 | $81.08 | 11,859 |
| 2021-10-14 | $82.57 | $83.39 | $82.57 | $83.05 | $81.27 | 4,627 |
| 2021-10-13 | $83.49 | $83.49 | $82.26 | $82.78 | $81.01 | 37,699 |
| 2021-10-12 | $83.01 | $83.73 | $82.58 | $83.14 | $81.36 | 7,564 |
| 2021-10-11 | $84.11 | $84.40 | $83.52 | $83.52 | $81.73 | 4,388 |
| 2021-10-08 | $85.08 | $85.08 | $84.55 | $84.55 | $82.74 | 10,802 |
| 2021-10-07 | $85.85 | $86.27 | $84.72 | $84.72 | $82.91 | 24,125 |
| 2021-10-06 | $85.02 | $85.28 | $84.52 | $85.06 | $83.24 | 11,140 |
| 2021-10-05 | $85.47 | $86.61 | $84.71 | $85.20 | $83.38 | 6,566 |
| 2021-10-04 | $85.16 | $85.93 | $84.49 | $85.70 | $83.86 | 4,500 |
| 2021-10-01 | $84.70 | $85.73 | $84.21 | $85.73 | $83.89 | 6,968 |
| 2021-09-30 | $86.99 | $86.99 | $84.63 | $84.63 | $82.82 | 6,829 |
| 2021-09-29 | $86.57 | $87.93 | $86.57 | $87.93 | $84.18 | 4,622 |
| 2021-09-28 | $87.33 | $87.64 | $86.64 | $87.00 | $83.29 | 3,249 |
| 2021-09-27 | $85.49 | $87.89 | $85.49 | $87.06 | $83.35 | 9,367 |
| 2021-09-24 | $85.39 | $85.52 | $84.54 | $85.00 | $81.38 | 20,169 |
| 2021-09-23 | $83.32 | $85.45 | $83.32 | $85.14 | $81.51 | 43,239 |
| 2021-09-22 | $83.08 | $83.76 | $83.03 | $83.49 | $79.93 | 7,973 |
| 2021-09-21 | $85.33 | $85.33 | $82.41 | $82.69 | $79.17 | 75,224 |
| 2021-09-20 | $84.74 | $85.15 | $84.01 | $84.85 | $81.23 | 3,639 |
| 2021-09-17 | $85.34 | $85.34 | $84.55 | $85.19 | $81.56 | 5,675 |
| 2021-09-16 | $84.75 | $85.06 | $84.03 | $85.06 | $81.43 | 5,655 |
| 2021-09-15 | $84.11 | $84.97 | $84.10 | $84.97 | $81.35 | 8,071 |
| 2021-09-14 | $84.82 | $84.82 | $84.00 | $84.30 | $80.71 | 12,275 |
| 2021-09-13 | $84.81 | $85.87 | $84.81 | $85.64 | $81.99 | 8,518 |
| 2021-09-10 | $85.87 | $86.07 | $84.81 | $84.81 | $81.20 | 5,472 |
| 2021-09-09 | $87.36 | $87.36 | $85.55 | $85.86 | $82.20 | 4,653 |
| 2021-09-08 | $85.75 | $87.38 | $85.75 | $87.00 | $83.29 | 3,002 |
| 2021-09-07 | $87.03 | $87.03 | $85.70 | $85.70 | $82.05 | 7,381 |
| 2021-09-03 | $87.42 | $87.42 | $86.90 | $87.22 | $83.50 | 1,823 |
| 2021-09-02 | $86.86 | $87.18 | $86.86 | $87.01 | $83.30 | 5,321 |
| 2021-09-01 | $87.05 | $87.24 | $86.62 | $86.86 | $83.16 | 3,799 |
| 2021-08-31 | $86.51 | $86.81 | $86.25 | $86.71 | $83.01 | 3,595 |
| 2021-08-30 | $87.33 | $87.47 | $86.60 | $86.98 | $83.27 | 6,723 |
| 2021-08-27 | $86.57 | $86.80 | $85.66 | $86.39 | $82.71 | 10,999 |
| 2021-08-26 | $86.53 | $86.53 | $85.25 | $85.49 | $81.85 | 4,145 |
| 2021-08-25 | $85.96 | $86.40 | $85.92 | $86.12 | $82.45 | 6,460 |
| 2021-08-24 | $85.26 | $86.22 | $85.26 | $85.96 | $82.30 | 33,805 |
| 2021-08-23 | $87.71 | $87.71 | $85.71 | $85.80 | $82.14 | 10,607 |
| 2021-08-20 | $85.69 | $87.34 | $85.69 | $87.21 | $83.49 | 34,475 |
| 2021-08-19 | $86.90 | $87.08 | $85.50 | $85.69 | $82.04 | 47,614 |
| 2021-08-18 | $88.11 | $88.11 | $86.42 | $86.51 | $82.82 | 7,481 |
| 2021-08-17 | $87.72 | $87.92 | $86.75 | $87.76 | $84.02 | 8,784 |
| 2021-08-16 | $88.16 | $88.34 | $87.42 | $87.50 | $83.77 | 9,084 |
| 2021-08-13 | $88.44 | $88.95 | $87.87 | $87.87 | $84.12 | 16,167 |
| 2021-08-12 | $88.44 | $88.44 | $87.00 | $87.72 | $83.98 | 6,241 |
| 2021-08-11 | $87.15 | $88.26 | $87.15 | $88.03 | $84.28 | 11,999 |
| 2021-08-10 | $87.07 | $88.17 | $85.13 | $86.63 | $82.94 | 36,711 |
| 2021-08-09 | $87.75 | $89.75 | $86.50 | $87.78 | $84.04 | 19,901 |
| 2021-08-06 | $88.65 | $88.65 | $87.90 | $87.98 | $84.23 | 16,466 |
| 2021-08-05 | $88.21 | $89.13 | $88.21 | $88.65 | $84.87 | 6,566 |
| 2021-08-04 | $90.65 | $90.65 | $88.39 | $88.48 | $84.71 | 11,274 |
| 2021-08-03 | $89.86 | $90.64 | $89.70 | $90.42 | $86.57 | 9,092 |
| 2021-08-02 | $90.13 | $90.60 | $89.75 | $89.89 | $86.06 | 4,537 |
| 2021-07-30 | $90.22 | $91.25 | $90.22 | $90.62 | $86.76 | 26,315 |
| 2021-07-29 | $90.19 | $91.00 | $89.50 | $91.00 | $87.12 | 9,446 |
| 2021-07-28 | $89.23 | $90.84 | $89.06 | $89.59 | $85.77 | 8,883 |
| 2021-07-27 | $88.87 | $89.27 | $88.62 | $89.23 | $85.43 | 7,982 |
| 2021-07-26 | $87.99 | $89.13 | $87.99 | $88.93 | $85.13 | 11,208 |
| 2021-07-23 | $88.03 | $88.03 | $86.95 | $87.70 | $83.96 | 10,953 |
| 2021-07-22 | $88.50 | $88.50 | $87.32 | $87.48 | $83.75 | 25,967 |
| 2021-07-21 | $87.28 | $88.92 | $87.28 | $88.40 | $84.63 | 12,434 |
| 2021-07-20 | $88.20 | $88.40 | $87.74 | $87.87 | $84.12 | 9,035 |
| 2021-07-19 | $87.51 | $88.00 | $86.98 | $87.88 | $84.13 | 17,567 |
| 2021-07-16 | $88.42 | $89.05 | $87.95 | $88.12 | $84.36 | 17,794 |
| 2021-07-15 | $89.05 | $89.05 | $87.27 | $88.00 | $84.25 | 14,780 |
| 2021-07-14 | $89.38 | $89.98 | $88.60 | $88.62 | $84.84 | 12,808 |
| 2021-07-13 | $90.99 | $90.99 | $88.64 | $88.88 | $85.09 | 9,636 |
| 2021-07-12 | $90.94 | $90.94 | $89.65 | $90.50 | $86.64 | 13,713 |
| 2021-07-09 | $89.79 | $90.61 | $89.64 | $90.20 | $86.36 | 8,008 |
| 2021-07-08 | $90.39 | $90.50 | $89.12 | $89.71 | $85.89 | 6,960 |
| 2021-07-07 | $91.96 | $91.96 | $90.28 | $90.50 | $86.64 | 105,992 |
| 2021-07-06 | $90.05 | $91.04 | $89.90 | $91.04 | $87.16 | 23,132 |
| 2021-07-02 | $91.50 | $91.50 | $89.77 | $90.05 | $86.21 | 32,155 |
| 2021-07-01 | $92.89 | $92.89 | $91.13 | $91.65 | $87.74 | 225,468 |
| 2021-06-30 | $93.15 | $93.15 | $90.31 | $91.50 | $87.60 | 167,713 |
| 2021-06-29 | $94.01 | $94.80 | $93.79 | $94.11 | $88.29 | 26,704 |
| 2021-06-28 | $91.72 | $93.59 | $91.72 | $93.38 | $87.60 | 5,800 |
| 2021-06-25 | $92.30 | $93.27 | $92.00 | $92.00 | $86.31 | 13,822 |
| 2021-06-24 | $93.42 | $93.42 | $92.15 | $92.28 | $86.57 | 6,461 |
| 2021-06-23 | $93.10 | $93.34 | $92.25 | $92.83 | $87.09 | 7,356 |
| 2021-06-22 | $92.10 | $93.18 | $91.72 | $93.18 | $87.42 | 55,162 |
| 2021-06-21 | $93.00 | $93.33 | $92.01 | $92.25 | $86.54 | 10,988 |
| 2021-06-18 | $92.70 | $92.94 | $91.95 | $92.15 | $86.45 | 11,758 |
| 2021-06-17 | $94.11 | $94.11 | $92.15 | $92.61 | $86.88 | 66,149 |
| 2021-06-16 | $95.07 | $95.07 | $93.00 | $93.42 | $87.64 | 8,007 |
| 2021-06-15 | $94.21 | $95.09 | $94.21 | $94.83 | $88.96 | 6,619 |
| 2021-06-14 | $94.24 | $94.81 | $94.00 | $94.51 | $88.66 | 9,109 |
| 2021-06-11 | $95.37 | $95.37 | $94.00 | $94.79 | $88.93 | 7,651 |
| 2021-06-10 | $95.00 | $95.52 | $94.72 | $94.72 | $88.86 | 7,006 |
| 2021-06-09 | $94.38 | $94.38 | $93.31 | $94.38 | $88.54 | 7,411 |
| 2021-06-08 | $94.29 | $94.98 | $93.07 | $94.08 | $88.26 | 14,651 |
| 2021-06-07 | $94.75 | $95.06 | $93.06 | $93.50 | $87.72 | 8,443 |
| 2021-06-04 | $96.60 | $96.60 | $94.79 | $95.09 | $89.21 | 7,879 |
| 2021-06-03 | $95.00 | $96.00 | $94.11 | $96.00 | $90.06 | 5,005 |
| 2021-06-02 | $97.00 | $97.00 | $94.13 | $95.87 | $89.94 | 15,655 |
| 2021-06-01 | $96.80 | $97.42 | $96.36 | $96.50 | $90.53 | 4,072 |
| 2021-05-28 | $96.22 | $96.69 | $95.51 | $96.67 | $90.69 | 5,829 |
| 2021-05-27 | $97.25 | $97.25 | $96.30 | $96.30 | $90.34 | 3,445 |
| 2021-05-26 | $96.89 | $96.89 | $96.19 | $96.21 | $90.26 | 6,271 |
| 2021-05-25 | $96.66 | $96.96 | $96.22 | $96.64 | $90.66 | 3,483 |
| 2021-05-24 | $96.76 | $97.91 | $96.72 | $96.79 | $90.80 | 6,549 |
| 2021-05-21 | $96.00 | $97.10 | $96.00 | $96.25 | $90.30 | 9,815 |
| 2021-05-20 | $95.87 | $97.36 | $95.51 | $95.73 | $89.81 | 12,240 |
| 2021-05-19 | $96.00 | $96.00 | $95.00 | $95.51 | $89.60 | 9,397 |
| 2021-05-18 | $97.98 | $97.98 | $96.00 | $96.10 | $90.16 | 5,806 |
| 2021-05-17 | $98.00 | $98.03 | $97.52 | $97.52 | $91.49 | 5,280 |
| 2021-05-14 | $97.59 | $98.00 | $97.25 | $98.00 | $91.94 | 2,755 |
| 2021-05-13 | $97.13 | $97.75 | $96.69 | $96.92 | $90.93 | 6,473 |
| 2021-05-12 | $99.57 | $99.57 | $96.68 | $96.68 | $90.70 | 15,146 |
| 2021-05-11 | $100.20 | $100.23 | $99.36 | $99.96 | $93.78 | 5,612 |
| 2021-05-10 | $101.13 | $101.41 | $99.90 | $100.76 | $94.53 | 35,420 |
| 2021-05-07 | $99.63 | $101.97 | $99.08 | $101.10 | $94.85 | 13,392 |
| 2021-05-06 | $99.30 | $99.44 | $98.56 | $98.98 | $92.86 | 106,093 |
| 2021-05-05 | $100.41 | $100.41 | $98.50 | $98.50 | $92.41 | 13,800 |
| 2021-05-04 | $100.00 | $100.31 | $99.50 | $100.00 | $93.82 | 8,669 |
| 2021-05-03 | $99.99 | $100.63 | $99.99 | $100.02 | $93.83 | 2,758 |
| 2021-04-30 | $100.10 | $100.19 | $99.50 | $99.50 | $93.35 | 17,798 |
| 2021-04-29 | $100.00 | $100.50 | $99.90 | $100.07 | $93.88 | 8,015 |
| 2021-04-28 | $100.19 | $100.51 | $99.67 | $100.01 | $93.82 | 10,717 |
| 2021-04-27 | $100.00 | $100.20 | $99.75 | $99.93 | $93.75 | 74,235 |
| 2021-04-26 | $100.66 | $100.66 | $100.00 | $100.00 | $93.82 | 28,902 |
| 2021-04-23 | $100.71 | $100.71 | $100.17 | $100.42 | $94.21 | 8,226 |
| 2021-04-22 | $100.76 | $100.92 | $100.00 | $100.15 | $93.96 | 40,099 |
| 2021-04-21 | $98.91 | $100.82 | $98.91 | $99.02 | $92.90 | 9,477 |
| 2021-04-20 | $98.85 | $99.79 | $98.85 | $99.22 | $93.08 | 4,243 |
| 2021-04-19 | $98.49 | $99.26 | $98.49 | $98.85 | $92.74 | 2,055 |
| 2021-04-16 | $98.99 | $98.99 | $98.28 | $98.28 | $92.20 | 2,098 |
| 2021-04-15 | $97.89 | $97.96 | $97.36 | $97.90 | $91.85 | 3,637 |
| 2021-04-14 | $96.96 | $97.46 | $96.70 | $97.00 | $91.00 | 2,801 |
| 2021-04-13 | $98.08 | $98.08 | $96.80 | $96.82 | $90.83 | 5,552 |
| 2021-04-12 | $97.00 | $97.82 | $96.88 | $97.82 | $91.77 | 3,044 |
| 2021-04-09 | $97.56 | $97.56 | $96.09 | $97.31 | $91.29 | 2,248 |
| 2021-04-08 | $96.17 | $97.31 | $95.00 | $97.27 | $91.25 | 6,578 |
| 2021-04-07 | $95.11 | $95.44 | $95.11 | $95.44 | $89.54 | 2,610 |
| 2021-04-06 | $96.00 | $96.00 | $95.11 | $95.11 | $89.23 | 130,001 |
| 2021-04-05 | $96.45 | $96.45 | $95.81 | $95.81 | $89.88 | 140,915 |
| 2021-04-01 | $94.43 | $97.00 | $94.38 | $97.00 | $91.00 | 10,560 |
| 2021-03-31 | $97.99 | $97.99 | $93.44 | $94.38 | $88.54 | 23,831 |
| 2021-03-30 | $99.00 | $99.23 | $98.47 | $98.79 | $90.87 | 7,792 |
| 2021-03-29 | $96.52 | $98.58 | $96.52 | $98.58 | $90.68 | 748 |
| 2021-03-26 | $98.25 | $98.62 | $97.19 | $97.19 | $89.40 | 150,438 |
| 2021-03-25 | $97.40 | $97.59 | $97.40 | $97.53 | $89.71 | 1,503 |
| 2021-03-24 | $96.51 | $96.94 | $95.58 | $95.58 | $87.92 | 3,681 |
| 2021-03-23 | $97.00 | $97.01 | $94.37 | $94.99 | $87.38 | 29,619 |
| 2021-03-22 | $96.88 | $96.88 | $96.54 | $96.71 | $88.96 | 1,420 |
| 2021-03-19 | $96.82 | $98.71 | $96.82 | $96.92 | $89.15 | 91,764 |
| 2021-03-18 | $99.00 | $99.30 | $98.00 | $98.00 | $90.15 | 1,614 |
| 2021-03-17 | $99.15 | $100.18 | $99.15 | $99.53 | $91.56 | 7,959 |
| 2021-03-16 | $98.46 | $99.50 | $98.46 | $98.75 | $90.84 | 3,919 |
| 2021-03-15 | $98.18 | $99.40 | $98.17 | $99.31 | $91.35 | 17,374 |
| 2021-03-12 | $95.00 | $97.50 | $95.00 | $97.50 | $89.69 | 85,992 |
| 2021-03-11 | $95.56 | $95.70 | $94.96 | $95.36 | $87.72 | 34,117 |
| 2021-03-10 | $93.70 | $95.13 | $93.70 | $95.13 | $87.50 | 7,544 |
| 2021-03-09 | $92.33 | $93.50 | $92.00 | $92.91 | $85.47 | 10,787 |
| 2021-03-08 | $93.00 | $93.61 | $92.25 | $92.25 | $84.86 | 14,769 |
| 2021-03-05 | $89.13 | $92.55 | $89.13 | $92.55 | $85.13 | 6,689 |
| 2021-03-04 | $89.55 | $91.38 | $89.39 | $90.48 | $83.23 | 7,400 |
| 2021-03-03 | $89.35 | $90.01 | $89.00 | $89.70 | $82.51 | 32,767 |
| 2021-03-02 | $89.22 | $89.33 | $88.27 | $89.18 | $82.03 | 10,535 |
| 2021-03-01 | $90.20 | $90.20 | $89.38 | $89.38 | $82.22 | 15,810 |
| 2021-02-26 | $88.78 | $89.26 | $87.75 | $88.92 | $81.80 | 17,389 |
| 2021-02-25 | $90.20 | $90.20 | $88.40 | $88.78 | $81.67 | 9,610 |
| 2021-02-24 | $91.50 | $91.71 | $90.12 | $90.15 | $82.93 | 18,555 |
| 2021-02-23 | $91.26 | $92.67 | $91.00 | $91.74 | $84.39 | 28,340 |
| 2021-02-22 | $92.89 | $93.28 | $91.42 | $92.33 | $84.93 | 28,627 |
| 2021-02-19 | $96.34 | $96.34 | $92.20 | $92.46 | $85.05 | 201,509 |
| 2021-02-18 | $96.86 | $96.86 | $95.10 | $95.60 | $87.94 | 115,743 |
| 2021-02-17 | $93.81 | $96.53 | $93.81 | $96.36 | $88.64 | 18,631 |
| 2021-02-16 | $96.95 | $96.95 | $95.26 | $95.50 | $87.85 | 4,321 |
| 2021-02-12 | $93.85 | $95.50 | $93.50 | $95.25 | $87.62 | 49,418 |
| 2021-02-11 | $94.55 | $94.55 | $93.55 | $93.75 | $86.24 | 105,334 |
| 2021-02-10 | $96.95 | $96.95 | $95.18 | $95.75 | $88.08 | 105,441 |
| 2021-02-09 | $98.37 | $99.49 | $95.97 | $96.28 | $88.57 | 17,354 |
| 2021-02-08 | $101.55 | $104.00 | $98.25 | $98.76 | $90.85 | 21,577 |
| 2021-02-05 | $97.79 | $98.99 | $97.73 | $97.74 | $89.91 | 34,337 |
| 2021-02-04 | $94.91 | $97.18 | $94.91 | $96.51 | $88.78 | 2,867 |
| 2021-02-03 | $95.59 | $96.58 | $95.31 | $95.54 | $87.89 | 3,881 |
| 2021-02-02 | $92.84 | $96.44 | $92.84 | $96.09 | $88.39 | 5,467 |
| 2021-02-01 | $91.43 | $93.21 | $91.22 | $92.61 | $85.19 | 10,293 |
| 2021-01-29 | $93.85 | $93.85 | $91.28 | $91.95 | $84.58 | 6,243 |
| 2021-01-28 | $93.50 | $93.50 | $92.66 | $93.07 | $85.61 | 2,436 |
| 2021-01-27 | $97.30 | $97.33 | $94.50 | $94.50 | $86.93 | 4,752 |
| 2021-01-26 | $99.91 | $99.91 | $96.79 | $96.79 | $89.03 | 970 |
| 2021-01-25 | $99.42 | $100.79 | $98.90 | $99.15 | $91.21 | 8,377 |
| 2021-01-22 | $99.07 | $99.07 | $98.21 | $98.30 | $90.42 | 3,254 |
| 2021-01-21 | $98.50 | $98.83 | $98.16 | $98.51 | $90.62 | 13,766 |
| 2021-01-20 | $98.10 | $99.35 | $98.10 | $98.93 | $91.00 | 4,470 |
| 2021-01-19 | $98.91 | $100.63 | $98.38 | $98.45 | $90.56 | 58,668 |
| 2021-01-15 | $97.50 | $99.00 | $97.28 | $99.00 | $91.07 | 10,132 |
| 2021-01-14 | $93.62 | $98.00 | $93.62 | $97.32 | $89.52 | 2,266 |
| 2021-01-13 | $97.21 | $97.34 | $95.94 | $95.94 | $88.25 | 4,415 |
| 2021-01-12 | $95.33 | $96.02 | $95.33 | $96.00 | $88.31 | 7,446 |
| 2021-01-11 | $94.75 | $96.00 | $94.23 | $94.58 | $87.00 | 4,372 |
| 2021-01-08 | $95.67 | $95.67 | $94.38 | $94.60 | $87.02 | 1,516 |
| 2021-01-07 | $93.35 | $95.08 | $93.35 | $95.08 | $87.46 | 5,532 |
| 2021-01-06 | $91.56 | $93.98 | $91.56 | $93.35 | $85.87 | 7,835 |
| 2021-01-05 | $89.90 | $91.45 | $89.90 | $91.33 | $84.01 | 5,018 |
| 2021-01-04 | $89.19 | $90.60 | $89.19 | $89.86 | $82.66 | 8,853 |
| 2020-12-31 | $90.66 | $90.92 | $89.65 | $89.65 | $82.47 | 4,827 |
| 2020-12-30 | $93.87 | $93.87 | $90.50 | $91.00 | $83.71 | 31,353 |
| 2020-12-29 | $94.26 | $94.98 | $93.95 | $94.62 | $85.28 | 25,801 |
| 2020-12-28 | $94.25 | $94.25 | $93.74 | $94.10 | $84.81 | 6,662 |
| 2020-12-24 | $93.75 | $93.99 | $93.72 | $93.99 | $84.71 | 6,576 |
| 2020-12-23 | $93.00 | $93.50 | $92.43 | $93.50 | $84.27 | 4,200 |
| 2020-12-22 | $92.61 | $93.00 | $92.20 | $92.58 | $83.44 | 9,489 |
| 2020-12-21 | $91.50 | $92.82 | $90.70 | $92.82 | $83.66 | 2,616 |
| 2020-12-18 | $92.58 | $93.40 | $92.00 | $92.30 | $83.19 | 17,652 |
| 2020-12-17 | $92.68 | $92.78 | $92.56 | $92.78 | $83.62 | 1,808 |
| 2020-12-16 | $91.40 | $93.42 | $91.40 | $92.71 | $83.56 | 3,041 |
| 2020-12-15 | $91.60 | $92.56 | $91.09 | $91.78 | $82.72 | 4,270 |
| 2020-12-14 | $93.80 | $93.80 | $91.50 | $91.74 | $82.69 | 4,268 |
| 2020-12-11 | $92.10 | $93.64 | $92.00 | $92.00 | $82.92 | 19,999 |
| 2020-12-10 | $91.41 | $93.49 | $91.37 | $93.08 | $83.89 | 28,262 |
| 2020-12-09 | $93.18 | $93.18 | $92.05 | $92.05 | $82.96 | 1,510 |
| 2020-12-08 | $92.86 | $93.45 | $91.12 | $93.18 | $83.98 | 4,932 |
| 2020-12-07 | $94.75 | $94.75 | $92.00 | $93.69 | $84.45 | 7,938 |
| 2020-12-04 | $93.10 | $94.89 | $93.10 | $94.75 | $85.40 | 7,504 |
| 2020-12-03 | $94.29 | $94.29 | $92.50 | $93.07 | $83.88 | 7,071 |
| 2020-12-02 | $90.80 | $92.44 | $89.79 | $91.65 | $82.60 | 58,776 |
| 2020-12-01 | $91.48 | $92.15 | $90.27 | $91.75 | $82.69 | 5,851 |
| 2020-11-30 | $89.95 | $90.62 | $89.49 | $90.30 | $81.39 | 11,666 |
| 2020-11-27 | $90.37 | $90.37 | $90.26 | $90.28 | $81.37 | 1,630 |
| 2020-11-25 | $89.63 | $90.91 | $89.63 | $90.38 | $81.46 | 4,949 |
| 2020-11-24 | $90.39 | $90.39 | $88.65 | $89.63 | $80.78 | 3,211 |
| 2020-11-23 | $90.92 | $91.02 | $87.02 | $89.38 | $80.56 | 4,910 |
| 2020-11-20 | $89.05 | $89.48 | $88.59 | $88.76 | $80.00 | 3,202 |
| 2020-11-19 | $89.69 | $90.02 | $88.32 | $88.90 | $80.13 | 2,835 |
| 2020-11-18 | $89.63 | $90.45 | $88.71 | $88.71 | $79.95 | 20,203 |
| 2020-11-17 | $90.27 | $91.44 | $90.11 | $90.11 | $81.22 | 2,714 |
| 2020-11-16 | $89.00 | $91.84 | $86.90 | $91.33 | $82.32 | 139,527 |
| 2020-11-13 | $88.27 | $90.00 | $88.27 | $89.19 | $80.39 | 12,611 |
| 2020-11-12 | $90.05 | $91.03 | $86.50 | $86.50 | $77.96 | 55,327 |
| 2020-11-11 | $99.13 | $99.25 | $93.14 | $97.82 | $88.17 | 43,813 |
| 2020-11-10 | $96.00 | $97.94 | $96.00 | $97.86 | $88.20 | 6,009 |
| 2020-11-09 | $97.00 | $97.69 | $94.90 | $96.09 | $86.61 | 11,115 |
| 2020-11-06 | $93.01 | $95.00 | $92.84 | $93.88 | $84.61 | 7,671 |
| 2020-11-05 | $91.85 | $93.38 | $91.85 | $93.00 | $83.82 | 5,452 |
| 2020-11-04 | $90.37 | $91.57 | $90.07 | $91.07 | $82.08 | 12,283 |
| 2020-11-03 | $88.70 | $90.19 | $88.70 | $90.19 | $81.29 | 5,763 |
| 2020-11-02 | $86.60 | $88.20 | $85.53 | $88.20 | $79.50 | 5,619 |
| 2020-10-30 | $84.54 | $86.98 | $83.71 | $85.23 | $76.82 | 7,727 |
| 2020-10-29 | $83.92 | $85.53 | $83.92 | $85.10 | $76.70 | 3,740 |
| 2020-10-28 | $86.77 | $86.77 | $83.77 | $84.44 | $76.11 | 57,212 |
| 2020-10-27 | $88.50 | $88.50 | $86.77 | $86.77 | $78.21 | 53,353 |
| 2020-10-26 | $88.10 | $88.36 | $87.80 | $88.36 | $79.64 | 1,740 |
| 2020-10-23 | $88.56 | $88.56 | $85.63 | $87.70 | $79.04 | 3,529 |
| 2020-10-22 | $88.87 | $88.87 | $86.87 | $88.36 | $79.64 | 2,604 |
| 2020-10-21 | $88.20 | $89.31 | $87.33 | $87.50 | $78.86 | 58,981 |
| 2020-10-20 | $88.47 | $89.39 | $88.40 | $88.64 | $79.89 | 2,765 |
| 2020-10-19 | $88.02 | $89.66 | $87.67 | $87.67 | $79.02 | 3,524 |
| 2020-10-16 | $89.27 | $89.27 | $88.50 | $88.85 | $80.08 | 2,470 |
| 2020-10-15 | $88.77 | $89.23 | $87.73 | $89.02 | $80.23 | 4,285 |
| 2020-10-14 | $89.90 | $90.38 | $88.58 | $88.58 | $79.84 | 2,283 |
| 2020-10-13 | $88.93 | $89.27 | $88.00 | $89.27 | $80.46 | 2,908 |
| 2020-10-12 | $87.61 | $89.48 | $87.61 | $88.39 | $79.67 | 7,887 |
| 2020-10-09 | $87.32 | $89.12 | $87.07 | $88.07 | $79.38 | 11,189 |
| 2020-10-08 | $86.07 | $90.00 | $86.07 | $87.97 | $79.29 | 15,621 |
| 2020-10-07 | $88.49 | $90.00 | $86.77 | $86.77 | $78.21 | 22,989 |
| 2020-10-06 | $86.01 | $88.99 | $86.01 | $87.97 | $79.29 | 8,531 |
| 2020-10-05 | $87.25 | $87.83 | $86.75 | $87.30 | $78.68 | 4,621 |
| 2020-10-02 | $85.75 | $87.30 | $85.75 | $86.84 | $78.27 | 70,007 |
| 2020-10-01 | $84.45 | $86.54 | $83.98 | $86.07 | $77.58 | 6,940 |
| 2020-09-30 | $85.80 | $85.80 | $83.23 | $83.23 | $75.02 | 13,331 |
| 2020-09-29 | $87.96 | $87.96 | $86.50 | $86.73 | $76.45 | 37,140 |
| 2020-09-28 | $87.82 | $87.82 | $87.00 | $87.00 | $76.69 | 10,873 |
| 2020-09-25 | $86.03 | $86.68 | $86.00 | $86.56 | $76.30 | 7,148 |
| 2020-09-24 | $86.98 | $86.98 | $85.53 | $86.03 | $75.83 | 3,676 |
| 2020-09-23 | $87.25 | $87.60 | $86.44 | $86.44 | $76.19 | 5,011 |
| 2020-09-22 | $86.94 | $87.44 | $86.18 | $86.98 | $76.67 | 3,679 |
| 2020-09-21 | $87.00 | $87.00 | $85.90 | $86.33 | $76.10 | 3,909 |
| 2020-09-18 | $86.01 | $87.18 | $85.90 | $87.03 | $76.72 | 2,638 |
| 2020-09-17 | $88.65 | $88.65 | $86.97 | $87.70 | $77.30 | 7,409 |
| 2020-09-16 | $87.15 | $88.29 | $87.15 | $87.92 | $77.50 | 7,178 |
| 2020-09-15 | $89.21 | $89.62 | $87.23 | $87.34 | $76.99 | 5,368 |
| 2020-09-14 | $88.89 | $89.45 | $88.44 | $88.45 | $77.96 | 4,226 |
| 2020-09-11 | $94.23 | $94.23 | $88.63 | $89.15 | $78.58 | 6,193 |
| 2020-09-10 | $94.87 | $94.87 | $88.35 | $88.35 | $77.88 | 17,469 |
| 2020-09-09 | $95.00 | $95.00 | $93.00 | $93.19 | $82.14 | 7,462 |
| 2020-09-08 | $95.90 | $95.90 | $93.63 | $93.85 | $82.72 | 25,516 |
| 2020-09-04 | $94.00 | $95.86 | $94.00 | $95.81 | $84.45 | 1,277 |
| 2020-09-03 | $97.75 | $97.76 | $95.27 | $95.83 | $84.47 | 7,820 |
| 2020-09-02 | $97.84 | $97.92 | $97.27 | $97.68 | $86.10 | 3,949 |
| 2020-09-01 | $100.00 | $100.00 | $98.00 | $98.14 | $86.51 | 1,882 |
| 2020-08-31 | $98.65 | $98.65 | $97.46 | $97.65 | $86.07 | 5,775 |
| 2020-08-28 | $100.69 | $100.69 | $97.97 | $98.65 | $86.95 | 1,941 |
| 2020-08-27 | $100.00 | $100.86 | $98.65 | $98.95 | $87.22 | 2,255 |
| 2020-08-26 | $98.51 | $99.93 | $98.14 | $99.93 | $88.08 | 6,475 |
| 2020-08-25 | $98.00 | $99.14 | $97.65 | $98.65 | $86.95 | 44,553 |
| 2020-08-24 | $97.72 | $98.68 | $97.72 | $98.14 | $86.51 | 21,797 |
| 2020-08-21 | $97.29 | $97.75 | $96.91 | $97.50 | $85.94 | 7,371 |
| 2020-08-20 | $96.41 | $97.33 | $95.94 | $97.17 | $85.65 | 8,957 |
| 2020-08-19 | $97.21 | $97.96 | $96.53 | $97.47 | $85.92 | 6,758 |
| 2020-08-18 | $93.66 | $96.40 | $93.66 | $95.69 | $84.35 | 28,747 |
| 2020-08-17 | $94.50 | $95.51 | $94.50 | $94.78 | $83.55 | 25,875 |
| 2020-08-14 | $97.14 | $97.14 | $93.45 | $94.15 | $82.99 | 21,887 |
| 2020-08-13 | $93.00 | $95.40 | $93.00 | $94.14 | $82.98 | 8,111 |
| 2020-08-12 | $95.83 | $95.83 | $94.35 | $94.35 | $83.16 | 2,825 |
| 2020-08-11 | $97.39 | $97.39 | $95.34 | $95.83 | $84.47 | 7,417 |
| 2020-08-10 | $95.85 | $96.85 | $95.47 | $96.08 | $84.69 | 23,976 |
| 2020-08-07 | $96.00 | $97.19 | $94.70 | $94.78 | $83.55 | 3,403 |
| 2020-08-06 | $99.82 | $99.82 | $94.75 | $97.33 | $85.79 | 46,722 |
| 2020-08-05 | $100.00 | $100.00 | $91.23 | $94.52 | $83.31 | 67,447 |
| 2020-08-04 | $104.77 | $106.06 | $104.77 | $105.61 | $93.09 | 1,916 |
| 2020-08-03 | $103.00 | $105.22 | $103.00 | $104.10 | $91.76 | 45,748 |
| 2020-07-31 | $100.02 | $100.50 | $100.02 | $100.50 | $88.59 | 2,088 |
| 2020-07-30 | $100.32 | $101.51 | $100.32 | $101.37 | $89.35 | 1,778 |
| 2020-07-29 | $102.00 | $102.00 | $102.00 | $102.00 | $89.91 | 1,569 |
| 2020-07-28 | $100.62 | $100.62 | $100.62 | $100.62 | $88.69 | 451 |
| 2020-07-27 | $100.25 | $100.25 | $98.94 | $99.65 | $87.84 | 725 |
| 2020-07-24 | $100.75 | $100.75 | $98.14 | $99.38 | $87.60 | 3,133 |
| 2020-07-23 | $100.82 | $100.91 | $99.40 | $99.40 | $87.62 | 893 |
| 2020-07-22 | $99.50 | $99.50 | $98.44 | $99.15 | $87.40 | 3,149 |
| 2020-07-21 | $100.82 | $100.82 | $99.66 | $99.66 | $87.85 | 17,552 |
| 2020-07-20 | $107.99 | $107.99 | $100.70 | $100.70 | $88.76 | 1,211 |
| 2020-07-17 | $101.51 | $101.55 | $101.51 | $101.55 | $89.51 | 693 |
| 2020-07-16 | $100.70 | $100.70 | $100.70 | $100.70 | $88.76 | 412 |
| 2020-07-15 | $104.69 | $104.69 | $100.60 | $100.73 | $88.79 | 1,448 |
| 2020-07-14 | $100.05 | $100.54 | $100.05 | $100.54 | $88.62 | 1,342 |
| 2020-07-13 | $100.50 | $100.50 | $99.53 | $99.57 | $87.76 | 1,185 |
| 2020-07-10 | $98.71 | $100.13 | $98.71 | $100.05 | $88.19 | 15,570 |
| 2020-07-09 | $100.00 | $100.00 | $97.28 | $97.28 | $85.75 | 1,762 |
| 2020-07-08 | $97.84 | $98.15 | $97.36 | $98.04 | $86.42 | 1,640 |
| 2020-07-07 | $97.46 | $97.91 | $97.19 | $97.78 | $86.19 | 1,436 |
| 2020-07-06 | $100.00 | $100.00 | $97.54 | $97.74 | $86.15 | 1,026 |
| 2020-07-02 | $98.00 | $99.00 | $98.00 | $98.46 | $86.79 | 1,769 |
| 2020-07-01 | $97.49 | $98.25 | $96.98 | $97.22 | $85.69 | 2,158 |
| 2020-06-30 | $97.24 | $97.24 | $95.79 | $96.15 | $84.75 | 65,214 |
| 2020-06-29 | $95.83 | $96.84 | $95.83 | $96.69 | $83.60 | 53,146 |
| 2020-06-26 | $96.67 | $97.37 | $95.08 | $95.08 | $82.21 | 8,126 |
| 2020-06-25 | $96.49 | $97.03 | $95.98 | $97.03 | $83.89 | 27,560 |
| 2020-06-24 | $97.75 | $97.75 | $96.07 | $96.65 | $83.56 | 18,215 |
| 2020-06-23 | $99.15 | $99.82 | $98.59 | $98.82 | $85.44 | 2,637 |
| 2020-06-22 | $98.56 | $98.56 | $97.42 | $97.65 | $84.43 | 4,701 |
| 2020-06-19 | $99.67 | $100.15 | $98.43 | $98.75 | $85.38 | 3,702 |
| 2020-06-18 | $98.99 | $98.99 | $97.82 | $97.82 | $84.57 | 5,145 |
| 2020-06-17 | $100.07 | $100.07 | $97.81 | $99.01 | $85.60 | 3,099 |
| 2020-06-16 | $108.00 | $108.00 | $99.00 | $99.26 | $85.82 | 3,657 |
| 2020-06-15 | $95.87 | $98.26 | $95.38 | $98.25 | $84.95 | 3,168 |
| 2020-06-12 | $96.84 | $96.84 | $94.60 | $95.87 | $82.89 | 2,468 |
| 2020-06-11 | $96.80 | $97.76 | $94.82 | $95.00 | $82.14 | 58,736 |
| 2020-06-10 | $108.00 | $108.00 | $99.49 | $100.57 | $86.95 | 12,667 |
| 2020-06-09 | $100.09 | $101.49 | $99.50 | $100.48 | $86.87 | 44,145 |
| 2020-06-08 | $100.78 | $101.09 | $100.40 | $101.06 | $87.38 | 2,505 |
| 2020-06-05 | $96.17 | $100.59 | $96.17 | $100.00 | $86.46 | 10,009 |
| 2020-06-04 | $97.22 | $97.71 | $96.49 | $97.54 | $84.33 | 1,907 |
| 2020-06-03 | $94.04 | $98.02 | $94.04 | $96.97 | $83.84 | 14,668 |
| 2020-06-02 | $95.60 | $97.50 | $94.84 | $94.84 | $82.00 | 8,351 |
| 2020-06-01 | $93.95 | $94.28 | $93.68 | $94.28 | $81.51 | 2,873 |
| 2020-05-29 | $96.34 | $96.34 | $92.00 | $93.59 | $80.92 | 4,955 |
| 2020-05-28 | $94.05 | $95.50 | $93.70 | $93.83 | $81.12 | 7,795 |
| 2020-05-27 | $94.00 | $95.20 | $94.00 | $94.81 | $81.97 | 2,940 |
| 2020-05-26 | $94.55 | $97.62 | $94.55 | $94.75 | $81.92 | 3,516 |
| 2020-05-22 | $92.89 | $93.55 | $92.88 | $93.55 | $80.88 | 1,824 |
| 2020-05-21 | $93.63 | $94.77 | $93.39 | $93.70 | $81.01 | 2,797 |
| 2020-05-20 | $93.38 | $93.38 | $91.46 | $91.92 | $79.47 | 17,670 |
| 2020-05-19 | $93.10 | $94.95 | $92.44 | $92.44 | $79.92 | 3,202 |
| 2020-05-18 | $93.78 | $93.78 | $92.25 | $92.45 | $79.93 | 5,795 |
| 2020-05-15 | $86.95 | $89.00 | $86.95 | $88.51 | $76.52 | 1,526 |
| 2020-05-14 | $85.00 | $86.12 | $84.10 | $85.53 | $73.95 | 3,530 |
| 2020-05-13 | $87.82 | $88.00 | $85.05 | $85.96 | $74.32 | 2,852 |
| 2020-05-12 | $87.55 | $89.31 | $87.55 | $88.99 | $76.94 | 6,538 |
| 2020-05-11 | $88.00 | $88.65 | $86.51 | $88.27 | $76.32 | 2,829 |
| 2020-05-08 | $87.47 | $89.20 | $87.47 | $88.15 | $76.21 | 2,822 |
| 2020-05-07 | $83.37 | $86.87 | $83.13 | $85.28 | $73.73 | 5,343 |
| 2020-05-06 | $85.00 | $85.00 | $82.48 | $82.48 | $71.31 | 31,060 |
| 2020-05-05 | $82.00 | $84.61 | $82.00 | $84.61 | $73.15 | 59,951 |
| 2020-05-04 | $82.87 | $82.87 | $80.15 | $81.54 | $70.50 | 4,654 |
| 2020-05-01 | $83.21 | $83.54 | $82.54 | $82.90 | $71.67 | 5,609 |
| 2020-04-30 | $85.77 | $87.30 | $84.28 | $85.25 | $73.71 | 8,674 |
| 2020-04-29 | $85.01 | $87.90 | $85.01 | $87.29 | $75.47 | 57,246 |
| 2020-04-28 | $89.80 | $89.80 | $83.10 | $84.94 | $73.44 | 29,740 |
| 2020-04-27 | $79.97 | $84.04 | $79.97 | $83.71 | $72.37 | 7,609 |
| 2020-04-24 | $78.61 | $79.46 | $77.93 | $78.90 | $68.22 | 26,299 |
| 2020-04-23 | $80.68 | $80.68 | $77.22 | $78.20 | $67.61 | 8,127 |
| 2020-04-22 | $78.61 | $78.61 | $76.55 | $76.55 | $66.18 | 9,524 |
| 2020-04-21 | $75.35 | $78.03 | $75.02 | $76.40 | $66.05 | 5,473 |
| 2020-04-20 | $77.00 | $77.91 | $76.44 | $76.54 | $66.18 | 106,491 |
| 2020-04-17 | $81.08 | $81.08 | $76.44 | $76.65 | $66.27 | 131,720 |
| 2020-04-16 | $76.20 | $77.89 | $75.37 | $77.43 | $66.94 | 5,384 |
| 2020-04-15 | $80.45 | $80.45 | $75.69 | $76.34 | $66.00 | 40,117 |
| 2020-04-14 | $75.32 | $79.52 | $75.32 | $79.50 | $68.73 | 2,456 |
| 2020-04-13 | $78.22 | $78.22 | $73.85 | $76.11 | $65.80 | 7,035 |
| 2020-04-09 | $77.25 | $80.69 | $77.25 | $78.45 | $67.83 | 10,965 |
| 2020-04-08 | $72.00 | $75.66 | $71.51 | $74.49 | $64.40 | 10,312 |
| 2020-04-07 | $72.95 | $73.99 | $70.23 | $71.63 | $61.93 | 91,721 |
| 2020-04-06 | $63.54 | $69.21 | $63.54 | $69.21 | $59.84 | 19,292 |
| 2020-04-03 | $63.00 | $63.14 | $61.60 | $62.58 | $54.11 | 87,133 |
| 2020-04-02 | $66.35 | $66.35 | $64.15 | $64.50 | $55.77 | 18,879 |
| 2020-04-01 | $65.90 | $65.90 | $63.05 | $64.11 | $55.43 | 5,183 |
| 2020-03-31 | $68.25 | $69.65 | $67.25 | $67.90 | $58.71 | 7,479 |
| 2020-03-30 | $75.79 | $75.79 | $68.07 | $72.17 | $60.72 | 13,020 |
| 2020-03-27 | $71.28 | $73.26 | $70.31 | $71.00 | $59.74 | 13,261 |
| 2020-03-26 | $78.45 | $81.28 | $75.96 | $76.63 | $64.47 | 5,645 |
| 2020-03-25 | $75.39 | $80.67 | $72.79 | $77.25 | $64.99 | 18,310 |
| 2020-03-24 | $66.06 | $73.99 | $66.01 | $73.99 | $62.25 | 29,744 |
| 2020-03-23 | $69.91 | $70.31 | $62.19 | $66.06 | $55.58 | 179,148 |
| 2020-03-20 | $77.71 | $77.71 | $72.04 | $73.29 | $61.66 | 5,399 |
| 2020-03-19 | $72.00 | $76.24 | $68.30 | $73.98 | $62.24 | 5,545 |
| 2020-03-18 | $79.20 | $79.23 | $71.23 | $72.61 | $61.09 | 23,207 |
| 2020-03-17 | $82.59 | $84.13 | $81.37 | $84.13 | $70.78 | 4,594 |
| 2020-03-16 | $85.00 | $85.00 | $77.34 | $80.30 | $67.56 | 23,204 |
| 2020-03-13 | $88.88 | $91.00 | $85.27 | $87.00 | $73.20 | 6,024 |
| 2020-03-12 | $94.00 | $94.00 | $84.05 | $88.67 | $74.60 | 11,275 |
| 2020-03-11 | $95.48 | $95.48 | $92.92 | $93.21 | $78.42 | 9,176 |
| 2020-03-10 | $95.00 | $98.24 | $93.32 | $98.24 | $82.65 | 10,975 |
| 2020-03-09 | $92.83 | $97.52 | $92.83 | $94.52 | $79.52 | 8,496 |
| 2020-03-06 | $98.00 | $99.43 | $97.13 | $99.43 | $83.66 | 35,695 |
| 2020-03-05 | $99.96 | $99.96 | $98.73 | $99.79 | $83.96 | 5,974 |
| 2020-03-04 | $100.58 | $101.94 | $99.64 | $101.21 | $85.15 | 14,135 |
| 2020-03-03 | $99.20 | $102.50 | $98.78 | $100.02 | $84.15 | 47,818 |
| 2020-03-02 | $94.67 | $99.16 | $93.60 | $99.13 | $83.40 | 29,963 |
| 2020-02-28 | $95.51 | $95.59 | $92.57 | $93.98 | $79.07 | 28,193 |
| 2020-02-27 | $99.85 | $99.85 | $95.79 | $95.79 | $80.59 | 44,401 |
| 2020-02-26 | $104.71 | $104.71 | $99.86 | $99.99 | $84.13 | 26,331 |
| 2020-02-25 | $104.97 | $105.65 | $103.46 | $103.99 | $87.49 | 14,692 |
| 2020-02-24 | $104.96 | $106.10 | $104.42 | $105.73 | $88.96 | 65,863 |
| 2020-02-21 | $107.40 | $107.54 | $106.87 | $107.54 | $90.48 | 1,877 |
| 2020-02-20 | $106.95 | $107.64 | $106.55 | $107.39 | $90.35 | 13,287 |
| 2020-02-19 | $107.02 | $107.32 | $106.83 | $107.02 | $90.04 | 6,671 |
| 2020-02-18 | $106.93 | $106.93 | $106.12 | $106.33 | $89.46 | 11,721 |
| 2020-02-14 | $107.71 | $107.90 | $107.25 | $107.54 | $90.48 | 22,578 |
| 2020-02-13 | $108.20 | $108.20 | $107.51 | $107.90 | $90.78 | 3,716 |
| 2020-02-12 | $108.85 | $109.11 | $108.19 | $108.40 | $91.20 | 71,210 |
| 2020-02-11 | $110.80 | $111.42 | $109.02 | $109.02 | $91.72 | 76,687 |
| 2020-02-10 | $109.82 | $110.71 | $109.64 | $110.59 | $93.04 | 12,969 |
| 2020-02-07 | $109.59 | $110.47 | $109.28 | $110.09 | $92.62 | 13,580 |
| 2020-02-06 | $107.40 | $109.00 | $107.40 | $108.31 | $91.13 | 5,104 |
| 2020-02-05 | $102.68 | $109.20 | $102.68 | $107.09 | $90.10 | 29,992 |
| 2020-02-04 | $101.80 | $106.25 | $101.80 | $105.75 | $88.97 | 54,011 |
| 2020-02-03 | $100.80 | $102.61 | $100.80 | $102.56 | $86.29 | 10,433 |
| 2020-01-31 | $101.88 | $101.88 | $99.24 | $99.44 | $83.66 | 18,021 |
| 2020-01-30 | $99.33 | $101.21 | $99.07 | $101.21 | $85.15 | 11,159 |
| 2020-01-29 | $102.93 | $102.93 | $100.00 | $100.00 | $84.14 | 10,914 |
| 2020-01-28 | $101.94 | $102.13 | $101.15 | $101.79 | $85.64 | 11,602 |
| 2020-01-27 | $100.59 | $101.46 | $100.59 | $101.42 | $85.33 | 19,924 |
| 2020-01-24 | $102.27 | $102.61 | $101.77 | $102.09 | $85.89 | 39,452 |
| 2020-01-23 | $101.71 | $102.45 | $101.45 | $102.35 | $86.11 | 32,345 |
| 2020-01-22 | $103.35 | $103.83 | $102.43 | $102.81 | $86.50 | 141,137 |
| 2020-01-21 | $103.50 | $103.98 | $102.77 | $102.80 | $86.49 | 37,902 |
| 2020-01-17 | $102.21 | $103.96 | $101.59 | $103.30 | $86.91 | 89,392 |
| 2020-01-16 | $102.57 | $103.03 | $102.46 | $102.95 | $86.62 | 5,746 |
| 2020-01-15 | $100.09 | $101.81 | $100.09 | $100.70 | $84.72 | 4,005 |
| 2020-01-14 | $99.85 | $99.85 | $97.53 | $99.44 | $83.66 | 20,135 |
| 2020-01-13 | $102.64 | $102.64 | $98.67 | $98.86 | $83.18 | 5,589 |
| 2020-01-10 | $102.58 | $103.13 | $101.50 | $102.06 | $85.87 | 15,372 |
| 2020-01-09 | $103.87 | $103.93 | $102.40 | $103.70 | $87.25 | 16,446 |
| 2020-01-08 | $104.06 | $105.29 | $104.06 | $104.62 | $88.02 | 3,259 |
| 2020-01-07 | $103.17 | $103.40 | $102.97 | $103.40 | $87.00 | 2,430 |
| 2020-01-06 | $102.70 | $104.02 | $102.70 | $103.39 | $86.99 | 4,084 |
| 2020-01-03 | $101.79 | $102.66 | $101.71 | $102.22 | $86.00 | 28,513 |
| 2020-01-02 | $105.66 | $105.66 | $100.96 | $101.74 | $85.60 | 3,979 |
| 2019-12-31 | $104.48 | $104.57 | $104.20 | $104.57 | $87.98 | 2,759 |
| 2019-12-30 | $105.94 | $105.94 | $104.33 | $104.40 | $87.84 | 4,173 |
| 2019-12-27 | $107.27 | $107.86 | $107.21 | $107.33 | $88.71 | 24,966 |
| 2019-12-26 | $107.96 | $107.96 | $107.25 | $107.25 | $88.64 | 3,551 |
| 2019-12-24 | $107.48 | $107.84 | $107.33 | $107.84 | $89.13 | 2,511 |
| 2019-12-23 | $107.42 | $107.46 | $106.96 | $106.96 | $88.40 | 2,175 |
| 2019-12-20 | $108.45 | $108.88 | $102.23 | $107.73 | $89.04 | 71,527 |
| 2019-12-19 | $105.85 | $106.90 | $105.85 | $106.63 | $88.13 | 10,144 |
| 2019-12-18 | $104.68 | $105.41 | $104.68 | $105.41 | $87.12 | 1,951 |
| 2019-12-17 | $106.60 | $106.60 | $105.73 | $105.73 | $87.39 | 1,871 |
| 2019-12-16 | $107.50 | $107.90 | $106.86 | $106.86 | $88.32 | 3,490 |
| 2019-12-13 | $106.46 | $106.46 | $105.73 | $106.26 | $87.83 | 2,001 |
| 2019-12-12 | $106.80 | $107.62 | $106.75 | $107.23 | $88.63 | 4,040 |
| 2019-12-11 | $106.33 | $107.09 | $106.15 | $106.54 | $88.05 | 4,250 |
| 2019-12-10 | $107.25 | $108.02 | $106.61 | $106.67 | $88.16 | 26,902 |
| 2019-12-09 | $108.50 | $108.50 | $108.23 | $108.28 | $89.49 | 7,401 |
| 2019-12-06 | $110.17 | $111.08 | $109.54 | $109.58 | $90.57 | 52,160 |
| 2019-12-05 | $107.61 | $108.99 | $107.61 | $108.99 | $90.08 | 4,670 |
| 2019-12-04 | $106.97 | $107.78 | $106.97 | $107.45 | $88.81 | 77,829 |
| 2019-12-03 | $106.39 | $106.79 | $106.16 | $106.79 | $88.26 | 79,045 |
| 2019-12-02 | $106.35 | $106.69 | $105.50 | $105.99 | $87.60 | 30,113 |
| 2019-11-29 | $106.00 | $106.26 | $104.67 | $104.67 | $86.51 | 5,421 |
| 2019-11-27 | $107.82 | $107.82 | $105.47 | $106.66 | $88.15 | 2,625 |
| 2019-11-26 | $105.69 | $108.17 | $105.69 | $108.01 | $89.27 | 62,812 |
| 2019-11-25 | $106.03 | $107.08 | $106.03 | $106.49 | $88.02 | 24,419 |
| 2019-11-22 | $105.16 | $106.43 | $105.16 | $106.33 | $87.88 | 94,175 |
| 2019-11-21 | $101.78 | $105.45 | $101.78 | $104.06 | $86.01 | 8,092 |
| 2019-11-20 | $103.20 | $103.20 | $101.95 | $102.09 | $84.38 | 19,509 |
| 2019-11-19 | $102.08 | $102.59 | $102.06 | $102.29 | $84.54 | 2,595 |
| 2019-11-18 | $104.10 | $104.10 | $101.94 | $102.97 | $85.11 | 54,038 |
| 2019-11-15 | $104.08 | $105.37 | $103.26 | $103.66 | $85.68 | 12,069 |
| 2019-11-14 | $102.55 | $106.33 | $102.55 | $103.45 | $85.50 | 201,884 |
| 2019-11-13 | $99.08 | $102.88 | $99.00 | $102.61 | $84.81 | 32,658 |
| 2019-11-12 | $93.40 | $94.23 | $92.23 | $92.23 | $76.23 | 4,803 |
| 2019-11-11 | $94.17 | $94.17 | $94.17 | $94.17 | $77.84 | 4,919 |
| 2019-11-08 | $93.29 | $94.17 | $93.03 | $94.17 | $77.84 | 2,105 |
| 2019-11-07 | $95.58 | $96.03 | $93.85 | $94.03 | $77.72 | 48,765 |
| 2019-11-06 | $95.68 | $95.98 | $95.32 | $95.83 | $79.21 | 1,675 |
| 2019-11-05 | $96.99 | $96.99 | $95.41 | $95.93 | $79.29 | 4,525 |
| 2019-11-04 | $95.60 | $95.60 | $94.36 | $95.34 | $78.80 | 4,867 |
| 2019-11-01 | $94.49 | $94.54 | $93.62 | $94.35 | $77.98 | 8,554 |
| 2019-10-31 | $95.54 | $95.54 | $92.45 | $92.86 | $76.75 | 32,619 |
| 2019-10-30 | $95.94 | $95.94 | $94.50 | $94.70 | $78.27 | 9,501 |
| 2019-10-29 | $94.51 | $95.20 | $94.51 | $95.06 | $78.57 | 5,791 |
| 2019-10-28 | $94.96 | $95.09 | $94.27 | $94.27 | $77.91 | 4,542 |
| 2019-10-25 | $94.89 | $95.24 | $94.25 | $94.86 | $78.40 | 30,979 |
| 2019-10-24 | $95.57 | $95.57 | $93.53 | $94.29 | $77.93 | 8,256 |
| 2019-10-23 | $91.86 | $94.03 | $91.86 | $94.03 | $77.72 | 7,250 |
| 2019-10-22 | $92.47 | $92.47 | $91.13 | $92.10 | $76.12 | 10,423 |
| 2019-10-21 | $90.50 | $91.44 | $90.50 | $91.44 | $75.58 | 14,393 |
| 2019-10-18 | $90.28 | $90.28 | $89.54 | $89.54 | $74.01 | 3,400 |
| 2019-10-17 | $91.35 | $91.35 | $89.72 | $89.96 | $74.35 | 3,735 |
| 2019-10-16 | $90.95 | $90.95 | $90.22 | $90.22 | $74.57 | 1,520 |
| 2019-10-15 | $85.49 | $89.11 | $85.49 | $89.11 | $73.65 | 4,443 |
| 2019-10-14 | $90.77 | $90.77 | $87.98 | $87.98 | $72.72 | 6,108 |
| 2019-10-11 | $89.85 | $90.34 | $89.75 | $90.34 | $74.67 | 3,595 |
| 2019-10-10 | $87.38 | $88.78 | $87.00 | $87.95 | $72.69 | 2,691 |
| 2019-10-09 | $87.28 | $87.28 | $86.30 | $86.72 | $71.68 | 2,909 |
| 2019-10-08 | $89.09 | $89.09 | $87.10 | $87.10 | $71.99 | 10,522 |
| 2019-10-07 | $91.15 | $91.15 | $89.63 | $89.63 | $74.08 | 2,632 |
| 2019-10-04 | $90.50 | $90.89 | $89.05 | $90.23 | $74.58 | 4,488 |
| 2019-10-03 | $89.35 | $89.35 | $87.67 | $89.31 | $73.82 | 3,071 |
| 2019-10-02 | $90.50 | $90.50 | $88.18 | $89.17 | $73.70 | 15,070 |
| 2019-10-01 | $94.50 | $94.50 | $90.00 | $90.09 | $74.46 | 10,380 |
| 2019-09-30 | $97.00 | $97.00 | $94.68 | $94.68 | $78.25 | 63,892 |
| 2019-09-27 | $96.87 | $97.92 | $96.87 | $97.37 | $78.91 | 8,063 |
| 2019-09-26 | $95.46 | $98.03 | $95.46 | $97.72 | $79.20 | 53,511 |
| 2019-09-25 | $94.33 | $96.99 | $94.33 | $95.50 | $77.40 | 5,050 |
| 2019-09-24 | $95.00 | $96.54 | $95.00 | $96.12 | $77.90 | 13,872 |
| 2019-09-23 | $94.25 | $95.49 | $94.25 | $95.25 | $77.20 | 23,494 |
| 2019-09-20 | $95.35 | $95.35 | $93.66 | $94.07 | $76.24 | 4,827 |
| 2019-09-19 | $95.03 | $95.20 | $94.35 | $94.35 | $76.47 | 28,204 |
| 2019-09-18 | $96.92 | $96.92 | $94.15 | $94.70 | $76.75 | 55,575 |
| 2019-09-17 | $98.21 | $98.49 | $96.50 | $96.73 | $78.40 | 3,515 |
| 2019-09-16 | $98.85 | $99.52 | $98.71 | $99.23 | $80.42 | 7,833 |
| 2019-09-13 | $98.91 | $99.84 | $98.85 | $99.71 | $80.81 | 3,083 |
| 2019-09-12 | $100.73 | $100.73 | $98.93 | $99.16 | $80.37 | 6,374 |
| 2019-09-11 | $99.00 | $102.16 | $99.00 | $100.87 | $81.75 | 115,615 |
| 2019-09-10 | $97.00 | $99.75 | $96.72 | $99.51 | $80.65 | 50,988 |
| 2019-09-09 | $92.37 | $97.00 | $92.37 | $96.78 | $78.44 | 41,971 |
| 2019-09-06 | $90.58 | $91.82 | $90.58 | $91.82 | $74.42 | 10,302 |
| 2019-09-05 | $89.98 | $90.50 | $89.33 | $90.37 | $73.24 | 7,052 |
| 2019-09-04 | $89.14 | $89.80 | $88.40 | $89.63 | $72.64 | 126,584 |
| 2019-09-03 | $86.98 | $87.63 | $86.13 | $87.14 | $70.62 | 41,263 |
| 2019-08-30 | $87.20 | $88.93 | $87.20 | $88.62 | $71.82 | 36,688 |
| 2019-08-29 | $85.40 | $86.64 | $84.23 | $86.54 | $70.14 | 25,101 |
| 2019-08-28 | $83.00 | $84.89 | $83.00 | $84.74 | $68.68 | 36,131 |
| 2019-08-27 | $86.19 | $86.19 | $83.16 | $83.16 | $67.40 | 11,816 |
| 2019-08-26 | $85.94 | $85.94 | $84.62 | $84.80 | $68.73 | 3,485 |
| 2019-08-23 | $86.73 | $90.70 | $85.20 | $85.20 | $69.05 | 3,981 |
| 2019-08-22 | $87.15 | $87.89 | $85.40 | $86.05 | $69.74 | 8,923 |
| 2019-08-21 | $84.79 | $85.01 | $84.00 | $84.60 | $68.56 | 36,297 |
| 2019-08-20 | $86.09 | $86.09 | $84.00 | $84.00 | $68.08 | 16,384 |
| 2019-08-19 | $85.36 | $86.21 | $84.87 | $86.06 | $69.75 | 10,385 |
| 2019-08-16 | $82.69 | $83.96 | $82.69 | $83.79 | $67.91 | 3,939 |
| 2019-08-15 | $81.52 | $82.95 | $81.50 | $82.20 | $66.62 | 9,827 |
| 2019-08-14 | $83.50 | $83.50 | $82.02 | $82.18 | $66.60 | 11,492 |
| 2019-08-13 | $84.69 | $86.40 | $83.50 | $83.50 | $67.67 | 4,830 |
| 2019-08-12 | $83.11 | $83.11 | $82.09 | $82.76 | $67.08 | 2,496 |
| 2019-08-09 | $83.00 | $84.42 | $82.37 | $84.42 | $68.42 | 15,125 |
| 2019-08-08 | $79.67 | $84.60 | $79.67 | $84.57 | $68.54 | 20,797 |
| 2019-08-07 | $76.97 | $80.40 | $76.97 | $79.38 | $64.33 | 116,718 |
| 2019-08-06 | $87.15 | $87.15 | $77.69 | $78.63 | $63.73 | 91,430 |
| 2019-08-05 | $90.78 | $90.78 | $87.73 | $87.84 | $71.19 | 21,980 |
| 2019-08-02 | $92.10 | $92.10 | $90.19 | $90.50 | $73.35 | 9,761 |
| 2019-08-01 | $93.40 | $94.29 | $92.46 | $92.59 | $75.04 | 19,472 |
| 2019-07-31 | $93.71 | $93.93 | $92.39 | $92.81 | $75.22 | 38,148 |
| 2019-07-30 | $92.08 | $93.43 | $91.08 | $93.10 | $75.45 | 20,710 |
| 2019-07-29 | $90.69 | $91.59 | $90.19 | $91.59 | $74.23 | 9,544 |
| 2019-07-26 | $89.35 | $90.32 | $88.87 | $90.10 | $73.02 | 6,673 |
| 2019-07-25 | $87.96 | $88.90 | $87.96 | $88.63 | $71.83 | 40,303 |
| 2019-07-24 | $87.49 | $88.04 | $87.20 | $87.79 | $71.15 | 5,670 |
| 2019-07-23 | $86.57 | $87.90 | $86.57 | $86.72 | $70.28 | 18,807 |
| 2019-07-22 | $87.62 | $87.63 | $86.06 | $86.70 | $70.27 | 5,342 |
| 2019-07-19 | $89.38 | $89.38 | $88.08 | $88.08 | $71.39 | 2,777 |
| 2019-07-18 | $88.33 | $89.76 | $88.28 | $89.41 | $72.46 | 4,991 |
| 2019-07-17 | $88.81 | $89.49 | $88.81 | $88.90 | $72.05 | 36,636 |
| 2019-07-16 | $90.43 | $90.43 | $89.20 | $89.44 | $72.49 | 6,906 |
| 2019-07-15 | $90.51 | $90.51 | $89.65 | $89.75 | $72.74 | 3,123 |
| 2019-07-12 | $88.53 | $89.77 | $88.49 | $89.32 | $72.39 | 43,896 |
| 2019-07-11 | $88.78 | $89.38 | $88.09 | $88.34 | $71.60 | 4,226 |
| 2019-07-10 | $88.54 | $88.54 | $88.07 | $88.34 | $71.60 | 30,052 |
| 2019-07-09 | $89.28 | $89.28 | $87.24 | $88.20 | $71.48 | 2,602 |
| 2019-07-08 | $89.00 | $89.66 | $89.00 | $89.28 | $72.36 | 2,653 |
| 2019-07-05 | $87.75 | $88.79 | $87.75 | $88.79 | $71.96 | 1,314 |
| 2019-07-03 | $87.85 | $88.50 | $87.57 | $88.23 | $71.51 | 116,436 |
| 2019-07-02 | $87.00 | $87.03 | $86.10 | $87.03 | $70.54 | 10,036 |
| 2019-07-01 | $88.14 | $88.14 | $86.40 | $86.69 | $70.26 | 100,638 |
| 2019-06-28 | $86.61 | $86.98 | $86.20 | $86.70 | $70.27 | 13,984 |
| 2019-06-27 | $86.92 | $88.19 | $86.92 | $87.74 | $69.60 | 4,058 |
| 2019-06-26 | $88.48 | $88.85 | $87.38 | $87.39 | $69.33 | 8,926 |
| 2019-06-25 | $88.39 | $88.39 | $86.29 | $86.63 | $68.72 | 19,380 |
| 2019-06-24 | $89.58 | $89.58 | $87.11 | $87.68 | $69.56 | 15,952 |
| 2019-06-21 | $89.85 | $89.91 | $88.52 | $88.52 | $70.22 | 18,797 |
| 2019-06-20 | $91.15 | $91.26 | $89.83 | $90.94 | $72.14 | 69,887 |
| 2019-06-19 | $91.13 | $91.13 | $87.62 | $89.17 | $70.74 | 20,698 |
| 2019-06-18 | $94.10 | $94.47 | $92.99 | $93.34 | $74.05 | 8,975 |
| 2019-06-17 | $93.15 | $93.52 | $92.52 | $92.80 | $73.62 | 38,094 |
| 2019-06-14 | $95.70 | $95.74 | $93.98 | $93.98 | $74.55 | 25,226 |
| 2019-06-13 | $94.90 | $96.61 | $94.70 | $95.81 | $76.01 | 2,750 |
| 2019-06-12 | $94.60 | $94.96 | $94.39 | $94.83 | $75.23 | 2,656 |
| 2019-06-11 | $95.40 | $95.79 | $94.47 | $94.60 | $75.05 | 4,874 |
| 2019-06-10 | $96.37 | $96.43 | $94.88 | $94.88 | $75.27 | 12,647 |
| 2019-06-07 | $96.97 | $97.46 | $96.33 | $96.71 | $76.72 | 46,806 |
| 2019-06-06 | $96.05 | $96.99 | $95.80 | $96.08 | $76.22 | 46,839 |
| 2019-06-05 | $95.82 | $95.99 | $94.97 | $95.38 | $75.67 | 4,030 |
| 2019-06-04 | $94.59 | $95.63 | $93.76 | $95.28 | $75.59 | 2,674 |
| 2019-06-03 | $91.48 | $93.59 | $91.48 | $93.59 | $74.25 | 56,678 |
| 2019-05-31 | $95.51 | $95.51 | $91.66 | $91.67 | $72.72 | 51,019 |
| 2019-05-30 | $94.78 | $95.17 | $94.39 | $95.04 | $75.40 | 7,994 |
| 2019-05-29 | $97.00 | $97.00 | $93.65 | $94.41 | $74.90 | 15,311 |
| 2019-05-28 | $99.17 | $99.17 | $97.49 | $97.52 | $77.36 | 3,883 |
| 2019-05-24 | $99.54 | $99.54 | $98.85 | $99.04 | $78.57 | 22,717 |
| 2019-05-23 | $99.11 | $99.38 | $98.70 | $99.38 | $78.84 | 2,001 |
| 2019-05-22 | $99.43 | $99.99 | $99.18 | $99.79 | $79.16 | 4,543 |
| 2019-05-21 | $99.65 | $99.65 | $98.50 | $99.32 | $78.79 | 25,556 |
| 2019-05-20 | $100.73 | $101.07 | $99.25 | $99.25 | $78.74 | 11,197 |
| 2019-05-17 | $101.76 | $102.00 | $101.10 | $101.21 | $80.29 | 2,103 |
| 2019-05-16 | $101.10 | $102.28 | $101.10 | $101.21 | $80.29 | 37,676 |
| 2019-05-15 | $98.18 | $102.20 | $97.90 | $101.10 | $80.20 | 20,547 |
| 2019-05-14 | $96.02 | $98.86 | $96.02 | $98.48 | $78.12 | 77,831 |
| 2019-05-13 | $94.52 | $94.80 | $93.44 | $93.68 | $74.32 | 6,856 |
| 2019-05-10 | $94.25 | $95.80 | $93.93 | $95.41 | $75.69 | 69,015 |
| 2019-05-09 | $94.74 | $95.43 | $93.70 | $95.43 | $75.71 | 89,390 |
| 2019-05-08 | $98.00 | $98.00 | $95.08 | $95.17 | $75.50 | 86,860 |
| 2019-05-07 | $102.73 | $102.73 | $97.90 | $98.20 | $77.90 | 91,501 |
| 2019-05-06 | $100.31 | $101.91 | $100.31 | $101.89 | $80.83 | 1,391 |
| 2019-05-03 | $101.65 | $101.65 | $101.05 | $101.05 | $80.16 | 29,198 |
| 2019-05-02 | $101.68 | $101.76 | $100.96 | $101.63 | $80.62 | 8,131 |
| 2019-05-01 | $102.34 | $102.93 | $101.78 | $101.78 | $80.74 | 42,265 |
| 2019-04-30 | $102.42 | $103.07 | $102.34 | $102.50 | $81.31 | 14,511 |
| 2019-04-29 | $102.81 | $102.91 | $102.56 | $102.89 | $81.62 | 6,104 |
| 2019-04-26 | $101.51 | $102.69 | $101.51 | $102.69 | $81.46 | 2,188 |
| 2019-04-25 | $103.00 | $103.00 | $100.99 | $101.05 | $80.16 | 94,460 |
| 2019-04-24 | $102.89 | $103.57 | $102.89 | $103.56 | $82.15 | 8,532 |
| 2019-04-23 | $103.22 | $103.58 | $102.80 | $103.33 | $81.97 | 26,401 |
| 2019-04-22 | $102.17 | $103.73 | $102.17 | $103.32 | $81.96 | 9,015 |
| 2019-04-18 | $102.06 | $103.63 | $102.06 | $103.25 | $81.91 | 8,803 |
| 2019-04-17 | $102.25 | $102.60 | $101.93 | $102.56 | $81.36 | 4,680 |
| 2019-04-16 | $103.04 | $103.07 | $101.93 | $102.06 | $80.96 | 14,381 |
| 2019-04-15 | $102.60 | $102.71 | $102.58 | $102.58 | $81.38 | 720 |
| 2019-04-12 | $102.90 | $102.90 | $102.63 | $102.63 | $81.42 | 10,979 |
| 2019-04-11 | $100.21 | $101.86 | $100.21 | $101.86 | $80.81 | 17,748 |
| 2019-04-10 | $100.69 | $100.70 | $100.36 | $100.55 | $79.77 | 19,558 |
| 2019-04-09 | $101.00 | $101.00 | $100.54 | $100.97 | $80.10 | 21,970 |
| 2019-04-08 | $101.12 | $101.82 | $101.12 | $101.67 | $80.66 | 4,166 |
| 2019-04-05 | $101.63 | $101.95 | $101.05 | $101.79 | $80.75 | 24,108 |
| 2019-04-04 | $101.12 | $101.62 | $100.68 | $101.27 | $80.34 | 142,088 |
| 2019-04-03 | $101.66 | $101.66 | $100.18 | $100.41 | $79.66 | 36,119 |
| 2019-04-02 | $101.60 | $101.60 | $101.16 | $101.23 | $80.31 | 3,578 |
| 2019-04-01 | $100.00 | $102.00 | $100.00 | $101.65 | $80.64 | 178,037 |
| 2019-03-29 | $98.01 | $98.01 | $96.54 | $97.38 | $77.25 | 79,938 |
| 2019-03-28 | $99.58 | $99.58 | $98.56 | $98.94 | $77.04 | 39,286 |
| 2019-03-27 | $98.45 | $98.96 | $98.45 | $98.86 | $76.98 | 2,359 |
| 2019-03-26 | $99.71 | $99.71 | $98.55 | $99.04 | $77.12 | 39,463 |
| 2019-03-25 | $99.40 | $99.40 | $97.64 | $98.26 | $76.51 | 54,846 |
| 2019-03-22 | $100.98 | $101.25 | $99.06 | $99.64 | $77.58 | 7,398 |
| 2019-03-21 | $99.34 | $101.09 | $99.34 | $101.07 | $78.70 | 31,562 |
| 2019-03-20 | $100.00 | $100.00 | $99.09 | $99.58 | $77.54 | 13,215 |
| 2019-03-19 | $101.49 | $101.49 | $101.19 | $101.19 | $78.79 | 757 |
| 2019-03-18 | $100.85 | $101.71 | $100.76 | $101.71 | $79.20 | 5,868 |
| 2019-03-15 | $100.92 | $101.64 | $100.86 | $101.37 | $78.93 | 3,254 |
| 2019-03-14 | $100.86 | $101.22 | $100.76 | $100.83 | $78.51 | 6,482 |
| 2019-03-13 | $100.70 | $101.06 | $100.52 | $100.74 | $78.44 | 1,574 |
| 2019-03-12 | $100.20 | $101.27 | $100.11 | $101.10 | $78.72 | 23,931 |
| 2019-03-11 | $99.60 | $99.84 | $99.47 | $99.75 | $77.67 | 21,640 |
| 2019-03-08 | $98.28 | $99.84 | $98.06 | $99.62 | $77.57 | 34,625 |
| 2019-03-07 | $100.01 | $100.01 | $98.11 | $98.22 | $76.48 | 64,777 |
| 2019-03-06 | $100.74 | $100.88 | $99.85 | $100.10 | $77.94 | 83,778 |
| 2019-03-05 | $101.65 | $102.09 | $101.57 | $101.65 | $79.15 | 12,633 |
| 2019-03-04 | $102.71 | $103.00 | $101.00 | $101.78 | $79.25 | 4,559 |
| 2019-03-01 | $101.90 | $103.00 | $100.67 | $103.00 | $80.20 | 3,430 |
| 2019-02-28 | $101.29 | $101.85 | $100.77 | $100.85 | $78.53 | 18,969 |
| 2019-02-27 | $101.32 | $102.13 | $101.03 | $101.80 | $79.27 | 2,991 |
| 2019-02-26 | $101.96 | $102.40 | $101.58 | $101.93 | $79.37 | 3,012 |
| 2019-02-25 | $101.99 | $101.99 | $100.97 | $101.44 | $78.99 | 8,449 |
| 2019-02-22 | $100.52 | $101.59 | $100.52 | $101.04 | $78.67 | 11,000 |
| 2019-02-21 | $100.29 | $100.72 | $99.93 | $100.58 | $78.31 | 65,334 |
| 2019-02-20 | $100.65 | $101.14 | $100.27 | $100.83 | $78.51 | 128,721 |
| 2019-02-19 | $99.90 | $100.96 | $99.39 | $100.80 | $78.49 | 54,140 |
| 2019-02-15 | $100.02 | $100.21 | $99.57 | $100.07 | $77.92 | 6,446 |
| 2019-02-14 | $99.92 | $100.53 | $99.48 | $100.10 | $77.94 | 32,441 |
| 2019-02-13 | $99.32 | $100.63 | $99.32 | $100.40 | $78.18 | 4,150 |
| 2019-02-12 | $100.70 | $100.92 | $98.21 | $98.84 | $76.96 | 126,486 |
| 2019-02-11 | $101.32 | $101.32 | $99.91 | $100.51 | $78.26 | 7,123 |
| 2019-02-08 | $99.40 | $101.24 | $99.15 | $101.24 | $78.83 | 71,397 |
| 2019-02-07 | $101.50 | $101.50 | $98.92 | $99.26 | $77.29 | 64,514 |
| 2019-02-06 | $101.50 | $102.32 | $100.40 | $102.32 | $79.67 | 32,418 |
| 2019-02-05 | $105.35 | $105.88 | $100.69 | $102.45 | $79.77 | 69,539 |
| 2019-02-04 | $102.83 | $103.48 | $102.15 | $103.31 | $80.44 | 32,877 |
| 2019-02-01 | $103.60 | $103.88 | $103.20 | $103.40 | $80.51 | 88,319 |
| 2019-01-31 | $101.06 | $103.63 | $100.33 | $103.50 | $80.59 | 406,160 |
| 2019-01-30 | $100.01 | $100.39 | $99.70 | $100.26 | $78.07 | 47,793 |
| 2019-01-29 | $100.28 | $100.82 | $100.00 | $100.00 | $77.86 | 96,654 |
| 2019-01-28 | $100.38 | $100.46 | $99.68 | $99.94 | $77.82 | 120,750 |
| 2019-01-25 | $100.20 | $101.05 | $99.48 | $100.95 | $78.60 | 150,281 |
| 2019-01-24 | $100.00 | $100.00 | $98.72 | $99.40 | $77.40 | 4,863 |
| 2019-01-23 | $100.00 | $100.00 | $99.24 | $99.80 | $77.71 | 145,536 |
| 2019-01-22 | $101.80 | $101.95 | $99.31 | $99.31 | $77.33 | 205,835 |
| 2019-01-18 | $102.29 | $103.00 | $102.00 | $103.00 | $80.20 | 159,020 |
| 2019-01-17 | $101.63 | $102.50 | $101.38 | $102.50 | $79.81 | 513,800 |
| 2019-01-16 | $102.38 | $103.25 | $101.40 | $102.30 | $79.65 | 1,985,900 |
Energizer Holdings Inc (ENRXP) News Headlines
Recent Energizer Holdings Inc (ENRXP) News
Similar Companies to Energizer Holdings Inc (ENRXP) 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 | -- | -- | -- |