Halma PLC ADR (HALMY) Exchange: PINK
Data as of May 2, 2025
$63.94 ($-3.34) -4.97%
Halma PLC ADR - Daily Information
Click for more stock information on Halma PLC ADR.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $64.90 |
| Previous Close | $63.94 |
| High | $66.79 |
| Low | $63.74 |
| Adjusted Open | $64.90 |
| Previous Adjusted Close | $63.94 |
| Adjusted High | $66.79 |
| Adjusted Low | $63.74 |
About Halma PLC ADR (HALMY)
Halma PLC ADR
Invest in Halma PLC ADR (HALMY)
Historical Stock Data for Halma PLC ADR (HALMY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $64.90 | $66.79 | $63.74 | $63.94 | $63.94 | 22,375 |
| 2025-04-03 | $68.31 | $68.40 | $67.23 | $67.29 | $67.29 | 14,157 |
| 2025-04-02 | $69.01 | $69.63 | $67.57 | $69.26 | $69.26 | 12,733 |
| 2025-04-01 | $67.61 | $69.05 | $67.60 | $68.94 | $68.94 | 14,289 |
| 2025-03-31 | $67.04 | $68.89 | $66.85 | $67.21 | $67.21 | 24,841 |
| 2025-03-28 | $67.60 | $69.39 | $67.60 | $67.76 | $67.76 | 14,168 |
| 2025-03-27 | $66.59 | $69.06 | $66.59 | $68.62 | $68.62 | 25,770 |
| 2025-03-26 | $68.60 | $69.31 | $68.20 | $68.86 | $68.86 | 16,874 |
| 2025-03-25 | $69.43 | $70.10 | $68.59 | $69.30 | $69.30 | 12,750 |
| 2025-03-24 | $68.88 | $69.15 | $68.18 | $68.53 | $68.53 | 14,782 |
| 2025-03-21 | $67.81 | $69.39 | $67.81 | $69.36 | $69.36 | 21,387 |
| 2025-03-20 | $69.21 | $70.00 | $68.34 | $69.61 | $69.61 | 6,595 |
| 2025-03-19 | $68.76 | $70.55 | $68.76 | $70.55 | $70.55 | 372,626 |
| 2025-03-18 | $70.52 | $70.52 | $69.09 | $69.30 | $69.30 | 12,870 |
| 2025-03-17 | $70.34 | $71.34 | $70.20 | $71.29 | $71.29 | 53,962 |
| 2025-03-14 | $71.06 | $71.88 | $70.38 | $71.60 | $71.60 | 15,444 |
| 2025-03-13 | $70.99 | $70.99 | $69.49 | $70.53 | $70.53 | 14,995 |
| 2025-03-12 | $68.20 | $69.87 | $68.05 | $68.65 | $68.65 | 21,006 |
| 2025-03-11 | $68.79 | $70.05 | $67.73 | $68.49 | $68.49 | 20,955 |
| 2025-03-10 | $70.00 | $70.99 | $69.15 | $70.07 | $70.07 | 16,808 |
| 2025-03-07 | $69.48 | $72.16 | $68.92 | $69.89 | $69.89 | 16,663 |
| 2025-03-06 | $71.27 | $72.02 | $70.48 | $70.61 | $70.61 | 23,360 |
| 2025-03-05 | $72.20 | $75.05 | $72.20 | $73.45 | $73.45 | 14,677 |
| 2025-03-04 | $72.79 | $73.55 | $71.69 | $73.11 | $73.11 | 66,464 |
| 2025-03-03 | $72.95 | $72.99 | $71.57 | $71.89 | $71.89 | 54,174 |
| 2025-02-28 | $71.42 | $72.82 | $70.64 | $71.26 | $71.26 | 82,253 |
| 2025-02-27 | $71.77 | $72.55 | $70.39 | $70.41 | $70.41 | 110,563 |
| 2025-02-26 | $73.04 | $74.35 | $72.66 | $73.16 | $73.16 | 16,043 |
| 2025-02-25 | $72.46 | $74.63 | $71.33 | $74.63 | $74.63 | 12,908 |
| 2025-02-24 | $72.48 | $74.60 | $72.04 | $73.80 | $73.80 | 19,575 |
| 2025-02-21 | $74.90 | $76.11 | $74.28 | $74.87 | $74.87 | 121,216 |
| 2025-02-20 | $74.55 | $75.57 | $74.06 | $74.96 | $74.96 | 16,321 |
| 2025-02-19 | $74.05 | $76.70 | $74.05 | $74.90 | $74.90 | 9,168 |
| 2025-02-18 | $75.92 | $76.06 | $75.37 | $75.70 | $75.70 | 9,979 |
| 2025-02-14 | $74.34 | $75.00 | $73.20 | $74.28 | $74.28 | 16,541 |
| 2025-02-13 | $74.25 | $74.25 | $73.76 | $74.25 | $74.25 | 10,458 |
| 2025-02-12 | $72.00 | $74.15 | $72.00 | $73.57 | $73.57 | 9,773 |
| 2025-02-11 | $72.96 | $73.50 | $72.95 | $73.25 | $73.25 | 20,726 |
| 2025-02-10 | $72.57 | $73.44 | $71.77 | $72.37 | $72.37 | 8,001 |
| 2025-02-07 | $72.04 | $72.55 | $71.20 | $71.33 | $71.33 | 8,737 |
| 2025-02-06 | $71.30 | $73.16 | $71.30 | $73.01 | $73.01 | 41,958 |
| 2025-02-05 | $74.08 | $75.35 | $73.37 | $73.70 | $73.70 | 184,016 |
| 2025-02-04 | $73.55 | $78.22 | $73.55 | $75.60 | $75.60 | 49,386 |
| 2025-02-03 | $76.00 | $76.98 | $75.80 | $76.69 | $76.69 | 38,058 |
| 2025-01-31 | $78.85 | $78.85 | $76.60 | $76.60 | $76.60 | 562,500 |
| 2025-01-30 | $76.32 | $78.50 | $76.32 | $78.50 | $78.50 | 252,665 |
| 2025-01-29 | $74.72 | $76.89 | $74.72 | $76.00 | $76.00 | 406,030 |
| 2025-01-28 | $74.00 | $75.34 | $73.59 | $74.66 | $74.66 | 249,151 |
| 2025-01-27 | $71.39 | $73.27 | $71.19 | $73.27 | $73.27 | 759,757 |
| 2025-01-24 | $72.52 | $73.95 | $72.52 | $73.66 | $73.66 | 7,384 |
| 2025-01-23 | $71.07 | $73.05 | $71.07 | $71.58 | $71.58 | 1,745 |
| 2025-01-22 | $72.88 | $73.50 | $72.63 | $72.64 | $72.64 | 9,614 |
| 2025-01-21 | $70.42 | $70.83 | $70.00 | $70.61 | $70.61 | 27,934 |
| 2025-01-17 | $68.71 | $69.77 | $67.75 | $68.47 | $68.47 | 12,039 |
| 2025-01-16 | $67.56 | $67.69 | $65.97 | $66.03 | $66.03 | 3,930 |
| 2025-01-15 | $67.00 | $67.87 | $67.00 | $67.63 | $67.63 | 5,150 |
| 2025-01-14 | $65.87 | $66.73 | $65.32 | $65.32 | $65.32 | 5,027 |
| 2025-01-13 | $65.72 | $65.85 | $64.53 | $65.85 | $65.85 | 6,117 |
| 2025-01-10 | $65.74 | $67.72 | $65.74 | $67.72 | $67.72 | 16,191 |
| 2025-01-08 | $67.08 | $68.66 | $66.54 | $68.02 | $68.02 | 4,050 |
| 2025-01-07 | $68.34 | $69.36 | $66.78 | $66.82 | $66.82 | 5,686 |
| 2025-01-06 | $67.51 | $69.00 | $65.80 | $69.00 | $69.00 | 3,529 |
| 2025-01-03 | $66.68 | $67.01 | $65.73 | $65.73 | $65.73 | 2,795 |
| 2025-01-02 | $67.51 | $67.51 | $65.77 | $66.65 | $66.65 | 3,610 |
| 2024-12-31 | $67.13 | $68.50 | $67.13 | $68.50 | $68.50 | 3,595 |
| 2024-12-30 | $67.90 | $68.50 | $67.51 | $68.50 | $68.50 | 1,480 |
| 2024-12-27 | $68.70 | $69.08 | $68.00 | $68.00 | $68.00 | 11,835 |
| 2024-12-26 | $68.48 | $70.94 | $66.90 | $70.94 | $70.94 | 2,790 |
| 2024-12-24 | $71.07 | $71.07 | $68.02 | $68.02 | $68.02 | 2,318 |
| 2024-12-23 | $69.02 | $69.75 | $68.24 | $69.75 | $69.75 | 5,235 |
| 2024-12-20 | $66.42 | $70.00 | $66.42 | $69.83 | $69.83 | 6,626 |
| 2024-12-19 | $69.08 | $70.76 | $66.98 | $70.76 | $70.53 | 2,531 |
| 2024-12-18 | $72.20 | $72.60 | $71.88 | $72.60 | $72.36 | 1,509 |
| 2024-12-17 | $71.85 | $71.85 | $69.83 | $70.77 | $70.54 | 2,371 |
| 2024-12-16 | $70.20 | $73.45 | $69.96 | $70.32 | $70.09 | 4,835 |
| 2024-12-13 | $70.76 | $71.52 | $68.82 | $71.52 | $71.29 | 4,780 |
| 2024-12-12 | $70.23 | $72.37 | $68.80 | $72.36 | $72.12 | 3,574 |
| 2024-12-11 | $71.83 | $73.48 | $71.83 | $73.00 | $72.76 | 157,162 |
| 2024-12-10 | $72.01 | $72.01 | $71.39 | $71.39 | $71.15 | 141,457 |
| 2024-12-09 | $72.51 | $72.51 | $72.35 | $72.42 | $72.18 | 101,580 |
| 2024-12-06 | $70.93 | $71.89 | $69.94 | $71.89 | $71.89 | 1,581 |
| 2024-12-05 | $70.13 | $70.13 | $70.13 | $70.13 | $70.13 | 1,912 |
| 2024-12-04 | $70.61 | $70.61 | $70.61 | $70.61 | $70.61 | 673 |
| 2024-12-03 | $70.73 | $70.82 | $70.26 | $70.61 | $70.61 | 2,015 |
| 2024-12-02 | $69.28 | $70.67 | $69.24 | $70.67 | $70.67 | 2,805 |
| 2024-11-29 | $69.50 | $70.44 | $69.50 | $70.29 | $70.29 | 1,028 |
| 2024-11-27 | $68.34 | $68.99 | $68.29 | $68.36 | $68.36 | 1,313 |
| 2024-11-26 | $67.10 | $69.45 | $67.10 | $69.45 | $69.45 | 1,541 |
| 2024-11-25 | $69.59 | $69.60 | $66.46 | $69.15 | $69.15 | 2,902 |
| 2024-11-22 | $66.73 | $69.30 | $66.73 | $68.33 | $68.33 | 2,208 |
| 2024-11-21 | $69.00 | $69.00 | $65.11 | $68.55 | $68.55 | 3,661 |
| 2024-11-20 | $62.15 | $64.46 | $61.62 | $63.82 | $63.82 | 4,454 |
| 2024-11-19 | $63.81 | $64.43 | $63.17 | $64.25 | $64.25 | 5,391 |
| 2024-11-18 | $63.70 | $64.62 | $63.70 | $64.45 | $64.45 | 6,672 |
| 2024-11-15 | $63.74 | $64.13 | $62.49 | $63.17 | $63.17 | 4,566 |
| 2024-11-14 | $64.58 | $66.00 | $64.58 | $65.90 | $65.90 | 4,050 |
| 2024-11-13 | $65.09 | $65.09 | $64.30 | $65.01 | $65.01 | 3,562 |
| 2024-11-12 | $66.17 | $66.17 | $62.54 | $62.64 | $62.64 | 2,274 |
| 2024-11-11 | $66.00 | $66.00 | $64.46 | $64.46 | $64.46 | 2,276 |
| 2024-11-08 | $65.27 | $65.66 | $63.34 | $65.28 | $65.28 | 1,795 |
| 2024-11-07 | $67.49 | $67.49 | $66.32 | $66.61 | $66.61 | 2,082 |
| 2024-11-06 | $64.28 | $64.60 | $64.28 | $64.60 | $64.60 | 871 |
| 2024-11-05 | $64.50 | $66.47 | $62.48 | $64.20 | $64.20 | 2,015 |
| 2024-11-04 | $64.53 | $66.51 | $63.70 | $64.51 | $64.51 | 5,353 |
| 2024-11-01 | $64.15 | $64.15 | $62.49 | $63.97 | $63.97 | 1,467 |
| 2024-10-31 | $64.75 | $64.75 | $63.01 | $63.59 | $63.59 | 4,559 |
| 2024-10-30 | $62.94 | $66.50 | $62.94 | $63.47 | $63.47 | 4,692 |
| 2024-10-29 | $64.81 | $66.66 | $64.81 | $65.39 | $65.39 | 9,150 |
| 2024-10-28 | $66.25 | $66.29 | $65.49 | $65.96 | $65.96 | 4,795 |
| 2024-10-25 | $64.75 | $64.75 | $63.85 | $63.88 | $63.88 | 1,926 |
| 2024-10-24 | $64.68 | $64.68 | $62.43 | $62.48 | $62.48 | 3,591 |
| 2024-10-23 | $65.11 | $65.11 | $64.01 | $64.02 | $64.02 | 2,577 |
| 2024-10-22 | $65.58 | $65.85 | $65.30 | $65.85 | $65.85 | 2,233 |
| 2024-10-21 | $65.95 | $66.55 | $65.36 | $65.98 | $65.98 | 2,484 |
| 2024-10-18 | $65.87 | $66.61 | $65.87 | $66.61 | $66.61 | 3,578 |
| 2024-10-17 | $65.80 | $66.42 | $65.80 | $66.42 | $66.42 | 3,745 |
| 2024-10-16 | $65.84 | $66.52 | $65.84 | $66.21 | $66.21 | 11,185 |
| 2024-10-15 | $67.15 | $67.15 | $65.80 | $65.84 | $65.84 | 2,885 |
| 2024-10-14 | $66.72 | $67.36 | $66.10 | $66.83 | $66.83 | 98,176 |
| 2024-10-11 | $66.17 | $66.53 | $65.56 | $66.05 | $66.05 | 233,297 |
| 2024-10-10 | $65.55 | $66.30 | $65.17 | $65.17 | $65.17 | 5,989 |
| 2024-10-09 | $65.38 | $66.69 | $65.19 | $66.69 | $66.69 | 12,888 |
| 2024-10-08 | $66.67 | $66.91 | $66.08 | $66.16 | $66.16 | 4,240 |
| 2024-10-07 | $65.55 | $65.55 | $65.50 | $65.50 | $65.50 | 1,838 |
| 2024-10-04 | $66.63 | $68.30 | $66.63 | $68.30 | $68.30 | 1,665 |
| 2024-10-03 | $67.00 | $68.25 | $67.00 | $68.25 | $68.25 | 2,619 |
| 2024-10-02 | $66.67 | $70.47 | $66.67 | $70.47 | $70.47 | 4,041 |
| 2024-10-01 | $68.88 | $69.73 | $68.88 | $69.34 | $69.34 | 5,597 |
| 2024-09-30 | $70.20 | $70.59 | $70.20 | $70.59 | $70.59 | 1,319 |
| 2024-09-27 | $70.00 | $71.15 | $70.00 | $71.15 | $71.15 | 1,810 |
| 2024-09-26 | $70.89 | $70.89 | $69.35 | $69.35 | $69.35 | 1,143 |
| 2024-09-25 | $69.44 | $70.17 | $69.16 | $69.16 | $69.16 | 1,433 |
| 2024-09-24 | $69.34 | $70.04 | $69.34 | $70.04 | $70.04 | 1,173 |
| 2024-09-23 | $68.19 | $69.91 | $68.19 | $69.91 | $69.91 | 1,162 |
| 2024-09-20 | $69.68 | $69.94 | $69.68 | $69.82 | $69.82 | 1,937 |
| 2024-09-19 | $70.56 | $70.67 | $70.45 | $70.56 | $70.56 | 2,374 |
| 2024-09-18 | $68.51 | $69.19 | $68.51 | $69.19 | $69.19 | 1,158 |
| 2024-09-17 | $69.94 | $69.99 | $69.50 | $69.99 | $69.99 | 1,690 |
| 2024-09-16 | $68.70 | $69.15 | $68.70 | $69.15 | $69.15 | 3,177 |
| 2024-09-13 | $66.00 | $69.00 | $66.00 | $67.79 | $67.79 | 9,971 |
| 2024-09-12 | $67.21 | $67.21 | $66.62 | $67.17 | $67.17 | 4,493 |
| 2024-09-11 | $66.02 | $67.10 | $65.87 | $66.77 | $66.77 | 4,810 |
| 2024-09-10 | $66.46 | $67.12 | $66.34 | $67.12 | $67.12 | 3,778 |
| 2024-09-09 | $66.31 | $66.51 | $66.01 | $66.01 | $66.01 | 2,435 |
| 2024-09-06 | $66.58 | $66.61 | $65.69 | $65.69 | $65.69 | 2,797 |
| 2024-09-05 | $65.91 | $66.25 | $65.10 | $65.88 | $65.88 | 2,924 |
| 2024-09-04 | $66.64 | $67.25 | $66.64 | $67.24 | $67.24 | 2,804 |
| 2024-09-03 | $68.92 | $68.92 | $67.01 | $68.39 | $68.39 | 2,423 |
| 2024-08-30 | $69.02 | $69.32 | $68.74 | $68.90 | $68.90 | 4,552 |
| 2024-08-29 | $68.40 | $68.87 | $68.40 | $68.87 | $68.87 | 35,548 |
| 2024-08-28 | $67.99 | $68.26 | $67.69 | $68.26 | $68.26 | 1,500 |
| 2024-08-27 | $67.58 | $67.59 | $67.40 | $67.45 | $67.45 | 7,771 |
| 2024-08-26 | $68.00 | $68.27 | $67.42 | $68.27 | $68.27 | 10,417 |
| 2024-08-23 | $67.39 | $68.10 | $67.39 | $67.80 | $67.80 | 1,925 |
| 2024-08-22 | $67.19 | $67.51 | $66.47 | $67.51 | $67.51 | 13,971 |
| 2024-08-21 | $66.84 | $67.48 | $66.84 | $67.48 | $67.48 | 2,603 |
| 2024-08-20 | $66.39 | $66.68 | $66.37 | $66.37 | $66.37 | 4,735 |
| 2024-08-19 | $65.14 | $66.73 | $65.14 | $66.73 | $66.73 | 6,710 |
| 2024-08-16 | $65.85 | $66.60 | $65.18 | $66.60 | $66.60 | 37,828 |
| 2024-08-15 | $65.91 | $66.22 | $65.45 | $65.45 | $65.45 | 52,505 |
| 2024-08-14 | $66.96 | $66.96 | $65.01 | $66.53 | $66.53 | 13,822 |
| 2024-08-13 | $65.20 | $66.06 | $65.20 | $65.29 | $65.29 | 3,576 |
| 2024-08-12 | $64.00 | $65.05 | $64.00 | $64.84 | $64.84 | 1,986 |
| 2024-08-09 | $64.12 | $64.77 | $64.03 | $64.77 | $64.77 | 1,974 |
| 2024-08-08 | $63.26 | $63.73 | $60.77 | $63.73 | $63.73 | 8,152 |
| 2024-08-07 | $63.39 | $64.11 | $62.80 | $64.11 | $64.11 | 5,060 |
| 2024-08-06 | $62.69 | $63.41 | $62.17 | $63.41 | $63.41 | 3,745 |
| 2024-08-05 | $63.79 | $63.79 | $62.69 | $63.39 | $63.39 | 5,057 |
| 2024-08-02 | $64.57 | $64.79 | $63.16 | $63.16 | $63.16 | 2,573 |
| 2024-08-01 | $67.31 | $67.31 | $65.38 | $65.56 | $65.56 | 5,133 |
| 2024-07-31 | $67.57 | $67.98 | $67.57 | $67.90 | $67.90 | 2,243 |
| 2024-07-30 | $66.26 | $66.26 | $66.26 | $66.26 | $66.26 | 993 |
| 2024-07-29 | $65.44 | $66.26 | $64.95 | $66.26 | $66.26 | 2,599 |
| 2024-07-26 | $65.76 | $65.98 | $65.76 | $65.98 | $65.98 | 1,125 |
| 2024-07-25 | $64.78 | $65.82 | $64.55 | $65.82 | $65.82 | 1,837 |
| 2024-07-24 | $66.77 | $67.14 | $66.09 | $67.14 | $67.14 | 25,459 |
| 2024-07-23 | $66.53 | $67.36 | $66.53 | $66.54 | $66.54 | 24,762 |
| 2024-07-22 | $67.00 | $67.46 | $67.00 | $67.29 | $67.29 | 108,922 |
| 2024-07-19 | $67.81 | $67.81 | $65.48 | $66.45 | $66.45 | 196,252 |
| 2024-07-18 | $68.81 | $68.91 | $68.33 | $68.33 | $68.33 | 1,123 |
| 2024-07-17 | $69.05 | $69.16 | $68.90 | $69.02 | $69.02 | 19,985 |
| 2024-07-16 | $70.51 | $70.51 | $69.25 | $69.25 | $69.25 | 1,377 |
| 2024-07-15 | $70.56 | $70.56 | $70.56 | $70.56 | $70.56 | 899 |
| 2024-07-12 | $70.23 | $70.69 | $70.23 | $70.69 | $70.69 | 1,036 |
| 2024-07-11 | $70.00 | $71.71 | $69.10 | $70.03 | $69.70 | 2,781 |
| 2024-07-10 | $69.00 | $69.77 | $69.00 | $69.36 | $69.03 | 4,517 |
| 2024-07-09 | $69.60 | $69.60 | $67.71 | $67.71 | $67.39 | 1,567 |
| 2024-07-08 | $69.37 | $69.37 | $68.49 | $68.49 | $68.17 | 1,185 |
| 2024-07-05 | $71.81 | $71.81 | $68.70 | $68.81 | $68.49 | 2,749 |
| 2024-07-03 | $71.06 | $71.06 | $68.55 | $68.55 | $68.55 | 1,232 |
| 2024-07-02 | $68.98 | $68.98 | $67.68 | $68.24 | $68.24 | 1,799 |
| 2024-07-01 | $70.04 | $70.34 | $68.12 | $68.12 | $68.12 | 3,061 |
| 2024-06-28 | $68.72 | $69.22 | $68.05 | $68.12 | $68.12 | 4,534 |
| 2024-06-27 | $67.87 | $68.86 | $67.87 | $68.86 | $68.86 | 1,606 |
| 2024-06-26 | $67.73 | $67.93 | $67.70 | $67.70 | $67.70 | 20,722 |
| 2024-06-25 | $68.73 | $68.73 | $67.61 | $67.61 | $67.61 | 27,233 |
| 2024-06-24 | $68.32 | $68.73 | $67.98 | $68.64 | $68.64 | 1,748 |
| 2024-06-21 | $67.34 | $68.73 | $66.68 | $67.33 | $67.33 | 2,143 |
| 2024-06-20 | $67.72 | $67.77 | $66.82 | $67.05 | $67.05 | 1,594 |
| 2024-06-18 | $67.68 | $67.68 | $66.21 | $66.21 | $66.21 | 2,340 |
| 2024-06-17 | $67.05 | $67.05 | $66.43 | $66.67 | $66.67 | 2,814 |
| 2024-06-14 | $67.57 | $67.57 | $66.41 | $66.99 | $66.99 | 1,464 |
| 2024-06-13 | $66.56 | $67.49 | $66.47 | $66.58 | $66.58 | 6,267 |
| 2024-06-12 | $60.15 | $60.35 | $59.27 | $60.35 | $60.35 | 19,370 |
| 2024-06-11 | $57.44 | $58.60 | $57.44 | $58.60 | $58.60 | 2,017 |
| 2024-06-10 | $58.94 | $58.94 | $58.37 | $58.59 | $58.59 | 2,016 |
| 2024-06-07 | $58.50 | $58.58 | $58.21 | $58.36 | $58.36 | 5,492 |
| 2024-06-06 | $59.45 | $59.49 | $59.45 | $59.49 | $59.49 | 50,441 |
| 2024-06-05 | $59.16 | $59.52 | $59.16 | $59.36 | $59.36 | 2,174 |
| 2024-06-04 | $58.10 | $58.60 | $57.84 | $58.60 | $58.60 | 2,889 |
| 2024-06-03 | $57.08 | $57.67 | $57.08 | $57.40 | $57.40 | 2,466 |
| 2024-05-31 | $58.04 | $58.69 | $57.35 | $57.47 | $57.47 | 5,558 |
| 2024-05-30 | $58.00 | $59.56 | $57.62 | $58.37 | $58.37 | 5,447 |
| 2024-05-29 | $58.00 | $58.00 | $56.81 | $57.62 | $57.62 | 1,486 |
| 2024-05-28 | $59.90 | $59.90 | $58.12 | $59.07 | $59.07 | 2,065 |
| 2024-05-24 | $58.60 | $59.91 | $58.60 | $59.91 | $59.91 | 4,299 |
| 2024-05-23 | $59.33 | $59.33 | $58.34 | $58.83 | $58.83 | 3,277 |
| 2024-05-22 | $59.68 | $59.68 | $59.35 | $59.35 | $59.35 | 4,963 |
| 2024-05-21 | $59.39 | $60.10 | $59.39 | $60.05 | $60.05 | 3,508 |
| 2024-05-20 | $59.30 | $60.41 | $59.30 | $60.41 | $60.41 | 4,401 |
| 2024-05-17 | $61.21 | $61.21 | $59.86 | $60.67 | $60.67 | 2,029 |
| 2024-05-16 | $61.13 | $61.97 | $60.00 | $60.16 | $60.16 | 2,136 |
| 2024-05-15 | $59.31 | $60.00 | $59.31 | $60.00 | $60.00 | 2,301 |
| 2024-05-14 | $59.80 | $59.80 | $59.01 | $59.78 | $59.78 | 1,881 |
| 2024-05-13 | $58.52 | $59.32 | $57.71 | $58.59 | $58.59 | 2,467 |
| 2024-05-10 | $58.76 | $58.76 | $57.56 | $57.56 | $57.56 | 1,029 |
| 2024-05-09 | $58.90 | $59.17 | $58.29 | $59.17 | $59.17 | 1,837 |
| 2024-05-08 | $58.50 | $58.50 | $57.60 | $57.60 | $57.60 | 3,708 |
| 2024-05-07 | $58.57 | $58.57 | $55.79 | $56.82 | $56.82 | 2,641 |
| 2024-05-06 | $58.38 | $59.76 | $57.25 | $57.77 | $57.77 | 1,620 |
| 2024-05-03 | $57.13 | $58.37 | $56.49 | $58.26 | $58.26 | 3,487 |
| 2024-05-02 | $56.49 | $56.49 | $55.72 | $56.27 | $56.27 | 2,434 |
| 2024-05-01 | $55.24 | $55.69 | $55.24 | $55.69 | $55.69 | 1,286 |
| 2024-04-30 | $57.00 | $57.00 | $56.20 | $56.20 | $56.20 | 3,978 |
| 2024-04-29 | $57.16 | $57.40 | $56.46 | $57.40 | $57.40 | 14,510 |
| 2024-04-26 | $54.37 | $56.93 | $54.37 | $56.93 | $56.93 | 2,385 |
| 2024-04-25 | $54.53 | $55.85 | $53.95 | $55.85 | $55.85 | 4,478 |
| 2024-04-24 | $56.37 | $56.77 | $56.25 | $56.76 | $56.76 | 2,315 |
| 2024-04-23 | $56.38 | $57.05 | $56.00 | $57.05 | $57.05 | 7,080 |
| 2024-04-22 | $55.86 | $56.19 | $55.19 | $56.19 | $56.19 | 3,268 |
| 2024-04-19 | $55.08 | $55.41 | $54.35 | $55.30 | $55.30 | 4,043 |
| 2024-04-18 | $54.55 | $55.86 | $54.55 | $55.85 | $55.85 | 4,597 |
| 2024-04-17 | $55.43 | $55.99 | $55.00 | $55.99 | $55.99 | 3,254 |
| 2024-04-16 | $55.32 | $55.95 | $54.96 | $55.95 | $55.95 | 8,627 |
| 2024-04-15 | $56.64 | $57.10 | $56.13 | $56.14 | $56.14 | 3,941 |
| 2024-04-12 | $56.77 | $56.77 | $56.21 | $56.21 | $56.21 | 1,882 |
| 2024-04-11 | $57.66 | $57.76 | $57.36 | $57.76 | $57.76 | 2,769 |
| 2024-04-10 | $57.53 | $58.16 | $56.97 | $57.99 | $57.99 | 14,230 |
| 2024-04-09 | $58.05 | $58.87 | $57.95 | $58.87 | $58.87 | 5,682 |
| 2024-04-08 | $58.37 | $58.37 | $57.29 | $58.08 | $58.08 | 4,003 |
| 2024-04-05 | $56.71 | $58.08 | $56.71 | $58.08 | $58.08 | 3,989 |
| 2024-04-04 | $59.48 | $59.85 | $58.83 | $59.84 | $59.84 | 6,467 |
| 2024-04-03 | $59.96 | $60.15 | $59.40 | $60.15 | $60.15 | 3,924 |
| 2024-04-02 | $60.25 | $60.55 | $59.82 | $60.55 | $60.55 | 4,966 |
| 2024-04-01 | $61.00 | $61.88 | $58.99 | $58.99 | $58.99 | 2,440 |
| 2024-03-28 | $59.70 | $60.63 | $59.21 | $60.63 | $60.63 | 13,697 |
| 2024-03-27 | $59.45 | $59.52 | $58.93 | $58.93 | $58.93 | 2,335 |
| 2024-03-26 | $59.38 | $59.71 | $58.81 | $58.95 | $58.95 | 37,722 |
| 2024-03-25 | $59.66 | $60.23 | $58.15 | $58.15 | $58.15 | 6,389 |
| 2024-03-22 | $59.57 | $60.18 | $59.57 | $60.18 | $60.18 | 1,684 |
| 2024-03-21 | $60.53 | $61.39 | $60.41 | $61.39 | $61.39 | 175,539 |
| 2024-03-20 | $59.01 | $59.95 | $58.97 | $59.84 | $59.84 | 303,351 |
| 2024-03-19 | $56.16 | $56.27 | $56.16 | $56.27 | $56.27 | 971 |
| 2024-03-18 | $57.30 | $57.30 | $56.90 | $56.90 | $56.90 | 1,028 |
| 2024-03-15 | $57.07 | $57.07 | $57.07 | $57.07 | $57.07 | 1,091 |
| 2024-03-14 | $58.63 | $58.63 | $58.63 | $58.63 | $58.63 | 1,601 |
| 2024-03-13 | $59.46 | $59.46 | $57.96 | $58.00 | $58.00 | 2,355 |
| 2024-03-12 | $57.90 | $58.00 | $57.90 | $58.00 | $58.00 | 2,355 |
| 2024-03-11 | $58.42 | $59.14 | $57.78 | $57.78 | $57.78 | 8,360 |
| 2024-03-08 | $59.60 | $59.77 | $58.68 | $58.68 | $58.68 | 3,452 |
| 2024-03-07 | $59.62 | $59.62 | $59.23 | $59.23 | $59.23 | 6,603 |
| 2024-03-06 | $58.65 | $59.62 | $58.65 | $59.62 | $59.62 | 1,432 |
| 2024-03-05 | $58.53 | $58.53 | $57.74 | $57.74 | $57.74 | 1,591 |
| 2024-03-04 | $58.52 | $59.19 | $58.49 | $58.64 | $58.64 | 1,865 |
| 2024-03-01 | $58.40 | $58.45 | $58.40 | $58.45 | $58.45 | 3,212 |
| 2024-02-29 | $58.31 | $58.67 | $58.31 | $58.67 | $58.67 | 1,391 |
| 2024-02-28 | $58.04 | $58.04 | $57.51 | $58.04 | $58.04 | 1,985 |
| 2024-02-27 | $60.29 | $60.29 | $59.94 | $59.94 | $59.94 | 1,685 |
| 2024-02-26 | $60.23 | $60.23 | $59.30 | $59.30 | $59.30 | 999 |
| 2024-02-23 | $60.41 | $60.94 | $59.44 | $60.94 | $60.94 | 3,074 |
| 2024-02-22 | $58.36 | $59.25 | $58.36 | $59.16 | $59.16 | 1,781 |
| 2024-02-21 | $58.11 | $58.67 | $58.11 | $58.67 | $58.67 | 825 |
| 2024-02-20 | $58.17 | $58.17 | $57.66 | $57.66 | $57.66 | 1,659 |
| 2024-02-16 | $56.91 | $57.78 | $56.56 | $56.56 | $56.56 | 2,784 |
| 2024-02-15 | $55.18 | $55.64 | $55.18 | $55.64 | $55.64 | 2,258 |
| 2024-02-14 | $55.41 | $55.41 | $55.00 | $55.00 | $55.00 | 2,242 |
| 2024-02-13 | $54.84 | $54.84 | $53.51 | $53.69 | $53.69 | 3,300 |
| 2024-02-12 | $56.32 | $56.38 | $55.23 | $55.23 | $55.23 | 5,878 |
| 2024-02-09 | $56.02 | $56.12 | $55.86 | $55.86 | $55.86 | 5,581 |
| 2024-02-08 | $56.58 | $58.07 | $55.70 | $56.26 | $56.26 | 6,614 |
| 2024-02-07 | $55.14 | $55.59 | $55.07 | $55.56 | $55.56 | 6,791 |
| 2024-02-06 | $54.75 | $55.67 | $54.65 | $55.10 | $55.10 | 11,732 |
| 2024-02-05 | $54.96 | $54.96 | $54.40 | $54.47 | $54.47 | 3,035 |
| 2024-02-02 | $56.59 | $56.59 | $54.91 | $55.51 | $55.51 | 4,733 |
| 2024-02-01 | $56.05 | $56.05 | $55.20 | $55.20 | $55.20 | 792 |
| 2024-01-31 | $56.40 | $56.90 | $55.94 | $56.12 | $56.12 | 7,776 |
| 2024-01-30 | $56.36 | $56.36 | $54.33 | $56.20 | $56.20 | 5,778 |
| 2024-01-29 | $55.50 | $55.50 | $55.08 | $55.08 | $55.08 | 2,445 |
| 2024-01-26 | $55.95 | $56.05 | $55.81 | $56.05 | $56.05 | 3,294 |
| 2024-01-25 | $54.73 | $54.73 | $54.73 | $54.73 | $54.73 | 876 |
| 2024-01-24 | $57.05 | $57.05 | $55.26 | $55.26 | $55.26 | 2,365 |
| 2024-01-23 | $56.57 | $56.57 | $55.65 | $55.65 | $55.65 | 9,404 |
| 2024-01-22 | $57.12 | $57.50 | $56.06 | $57.50 | $57.50 | 1,497 |
| 2024-01-19 | $54.88 | $55.33 | $54.88 | $55.31 | $55.31 | 1,434 |
| 2024-01-18 | $56.19 | $56.19 | $56.19 | $56.19 | $56.19 | 829 |
| 2024-01-17 | $54.18 | $55.98 | $54.18 | $54.92 | $54.92 | 1,704 |
| 2024-01-16 | $55.63 | $55.87 | $55.63 | $55.87 | $55.87 | 988 |
| 2024-01-12 | $57.21 | $57.21 | $56.20 | $57.15 | $57.15 | 1,128 |
| 2024-01-11 | $56.90 | $56.90 | $56.90 | $56.90 | $56.90 | 720 |
| 2024-01-10 | $56.15 | $56.15 | $55.39 | $55.39 | $55.39 | 884 |
| 2024-01-09 | $56.13 | $56.74 | $55.03 | $56.74 | $56.74 | 1,103 |
| 2024-01-08 | $55.77 | $55.77 | $55.19 | $55.72 | $55.72 | 1,282 |
| 2024-01-05 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 1,011 |
| 2024-01-04 | $54.51 | $54.51 | $54.51 | $54.51 | $54.51 | 990 |
| 2024-01-03 | $55.02 | $55.02 | $54.68 | $54.99 | $54.99 | 1,262 |
| 2024-01-02 | $55.92 | $56.86 | $55.92 | $56.23 | $56.23 | 2,960 |
| 2023-12-29 | $57.92 | $57.92 | $57.92 | $57.92 | $57.92 | 2,418 |
| 2023-12-28 | $57.90 | $57.90 | $57.78 | $57.78 | $57.78 | 1,601 |
| 2023-12-27 | $59.81 | $60.69 | $59.32 | $59.32 | $59.32 | 1,587 |
| 2023-12-26 | $59.54 | $59.54 | $57.46 | $57.46 | $57.46 | 1,698 |
| 2023-12-22 | $58.83 | $58.83 | $58.25 | $58.25 | $58.25 | 3,403 |
| 2023-12-21 | $58.81 | $59.75 | $58.81 | $59.75 | $59.75 | 1,172 |
| 2023-12-20 | $58.87 | $58.87 | $58.87 | $58.87 | $58.66 | 582 |
| 2023-12-19 | $58.36 | $58.36 | $57.59 | $58.32 | $58.11 | 1,460 |
| 2023-12-18 | $57.22 | $57.22 | $57.22 | $57.22 | $57.02 | 1,152 |
| 2023-12-15 | $57.24 | $58.29 | $56.83 | $56.83 | $56.63 | 4,438 |
| 2023-12-14 | $59.49 | $59.49 | $56.87 | $57.30 | $57.10 | 2,107 |
| 2023-12-13 | $56.15 | $57.66 | $56.15 | $57.66 | $57.46 | 1,290 |
| 2023-12-12 | $56.49 | $56.69 | $55.78 | $55.78 | $55.58 | 2,578 |
| 2023-12-11 | $56.32 | $56.57 | $55.69 | $56.52 | $56.32 | 2,806 |
| 2023-12-08 | $56.23 | $56.91 | $55.34 | $55.35 | $55.16 | 4,007 |
| 2023-12-07 | $55.75 | $55.75 | $54.50 | $55.67 | $55.47 | 5,585 |
| 2023-12-06 | $54.32 | $57.29 | $54.00 | $54.00 | $53.81 | 1,851 |
| 2023-12-05 | $54.66 | $55.77 | $54.49 | $54.87 | $54.68 | 3,211 |
| 2023-12-04 | $54.50 | $55.55 | $54.50 | $54.65 | $54.46 | 13,921 |
| 2023-12-01 | $56.05 | $56.05 | $55.55 | $55.55 | $55.35 | 1,940 |
| 2023-11-30 | $54.77 | $55.22 | $53.65 | $54.60 | $54.41 | 20,409 |
| 2023-11-29 | $55.03 | $55.48 | $53.75 | $55.20 | $55.01 | 6,712 |
| 2023-11-28 | $55.33 | $55.78 | $54.21 | $55.78 | $55.58 | 5,279 |
| 2023-11-27 | $54.45 | $54.77 | $54.21 | $54.59 | $54.40 | 5,814 |
| 2023-11-24 | $54.26 | $54.60 | $54.05 | $54.05 | $53.86 | 1,760 |
| 2023-11-22 | $52.94 | $53.98 | $52.94 | $53.98 | $53.79 | 2,485 |
| 2023-11-21 | $53.64 | $54.90 | $51.95 | $51.95 | $51.77 | 8,691 |
| 2023-11-20 | $53.15 | $53.43 | $52.81 | $53.43 | $53.24 | 58,786 |
| 2023-11-17 | $52.51 | $53.85 | $51.10 | $52.43 | $52.43 | 14,955 |
| 2023-11-16 | $52.00 | $52.00 | $50.97 | $51.54 | $51.54 | 19,297 |
| 2023-11-15 | $49.50 | $49.86 | $49.11 | $49.75 | $49.75 | 4,537 |
| 2023-11-14 | $49.44 | $49.89 | $49.02 | $49.89 | $49.89 | 5,781 |
| 2023-11-13 | $47.15 | $48.11 | $47.00 | $48.11 | $48.11 | 2,523 |
| 2023-11-10 | $46.81 | $48.16 | $46.81 | $47.96 | $47.96 | 4,466 |
| 2023-11-09 | $48.07 | $48.07 | $46.84 | $46.84 | $46.84 | 953 |
| 2023-11-08 | $46.90 | $46.90 | $46.90 | $46.90 | $46.90 | 1,045 |
| 2023-11-07 | $46.92 | $47.37 | $46.82 | $47.37 | $47.37 | 3,876 |
| 2023-11-06 | $46.90 | $46.90 | $45.95 | $45.95 | $45.95 | 2,171 |
| 2023-11-03 | $47.50 | $47.50 | $46.63 | $46.64 | $46.64 | 5,299 |
| 2023-11-02 | $46.36 | $46.96 | $46.06 | $46.06 | $46.06 | 1,546 |
| 2023-11-01 | $45.06 | $45.06 | $44.39 | $44.70 | $44.70 | 3,324 |
| 2023-10-31 | $45.24 | $45.24 | $44.55 | $44.68 | $44.68 | 2,490 |
| 2023-10-30 | $44.15 | $45.08 | $44.08 | $44.95 | $44.95 | 9,619 |
| 2023-10-27 | $44.61 | $44.61 | $43.67 | $43.67 | $43.67 | 1,876 |
| 2023-10-26 | $44.65 | $44.83 | $44.13 | $44.13 | $44.13 | 1,754 |
| 2023-10-25 | $44.53 | $45.21 | $44.15 | $44.15 | $44.15 | 1,120 |
| 2023-10-24 | $45.48 | $45.48 | $44.54 | $44.54 | $44.54 | 1,535 |
| 2023-10-23 | $44.75 | $45.95 | $44.75 | $45.46 | $45.46 | 2,233 |
| 2023-10-20 | $45.40 | $45.40 | $45.40 | $45.40 | $45.40 | 762 |
| 2023-10-19 | $46.07 | $46.07 | $45.40 | $45.40 | $45.40 | 1,283 |
| 2023-10-18 | $45.75 | $45.77 | $45.50 | $45.66 | $45.66 | 1,367 |
| 2023-10-17 | $46.40 | $46.81 | $46.40 | $46.81 | $46.81 | 3,215 |
| 2023-10-16 | $46.61 | $46.97 | $46.15 | $46.89 | $46.89 | 251,273 |
| 2023-10-13 | $47.21 | $47.35 | $46.78 | $46.99 | $46.99 | 318,303 |
| 2023-10-12 | $47.88 | $48.10 | $47.50 | $48.10 | $48.10 | 18,059 |
| 2023-10-11 | $47.70 | $48.76 | $47.65 | $48.60 | $48.60 | 50,189 |
| 2023-10-10 | $47.60 | $47.70 | $47.40 | $47.40 | $47.40 | 979 |
| 2023-10-09 | $48.08 | $48.08 | $46.97 | $47.31 | $47.31 | 29,059 |
| 2023-10-06 | $48.39 | $49.73 | $48.39 | $49.60 | $49.60 | 314,665 |
| 2023-10-05 | $47.62 | $48.80 | $47.62 | $48.55 | $48.55 | 454,789 |
| 2023-10-04 | $46.67 | $46.67 | $46.67 | $46.67 | $46.67 | 23 |
| 2023-10-03 | $46.67 | $46.67 | $46.67 | $46.67 | $46.67 | 107 |
| 2023-10-02 | $47.43 | $47.43 | $47.43 | $47.43 | $47.43 | 71 |
| 2023-09-29 | $47.43 | $47.43 | $47.43 | $47.43 | $47.43 | 58 |
| 2023-09-28 | $47.43 | $47.43 | $47.43 | $47.43 | $47.43 | 368 |
| 2023-09-27 | $47.03 | $47.03 | $47.03 | $47.03 | $47.03 | 168 |
| 2023-09-26 | $47.37 | $47.37 | $47.37 | $47.37 | $47.37 | 126 |
| 2023-09-25 | $52.86 | $52.86 | $52.86 | $52.86 | $52.86 | 13 |
| 2023-09-22 | $52.86 | $52.86 | $52.86 | $52.86 | $52.86 | 4 |
| 2023-09-21 | $52.86 | $52.86 | $52.86 | $52.86 | $52.86 | 5 |
| 2023-09-20 | $52.86 | $52.86 | $52.86 | $52.86 | $52.86 | 188 |
| 2023-09-19 | $53.95 | $53.95 | $53.95 | $53.95 | $53.95 | 17 |
| 2023-09-18 | $53.95 | $53.95 | $53.95 | $53.95 | $53.95 | 8 |
| 2023-09-15 | $53.95 | $53.95 | $53.95 | $53.95 | $53.95 | 561 |
| 2023-09-14 | $53.95 | $53.95 | $53.95 | $53.95 | $53.95 | 25 |
| 2023-09-13 | $53.95 | $53.95 | $53.95 | $53.95 | $53.95 | 0 |
| 2023-09-12 | $53.95 | $53.95 | $53.95 | $53.95 | $53.95 | 26 |
| 2023-09-11 | $53.95 | $53.95 | $53.95 | $53.95 | $53.95 | 110 |
| 2023-09-08 | $53.95 | $53.95 | $53.95 | $53.95 | $53.95 | 156 |
| 2023-09-07 | $54.70 | $54.70 | $54.70 | $54.70 | $54.70 | 9 |
| 2023-09-06 | $54.70 | $54.70 | $54.70 | $54.70 | $54.70 | 15 |
| 2023-09-05 | $54.70 | $54.70 | $54.70 | $54.70 | $54.70 | 0 |
| 2023-09-01 | $54.70 | $54.70 | $54.70 | $54.70 | $54.70 | 0 |
| 2023-08-31 | $54.70 | $54.70 | $54.70 | $54.70 | $54.70 | 63 |
| 2023-08-30 | $54.70 | $54.70 | $54.70 | $54.70 | $54.70 | 0 |
| 2023-08-29 | $54.70 | $54.70 | $54.70 | $54.70 | $54.70 | 23 |
| 2023-08-28 | $54.70 | $54.70 | $54.70 | $54.70 | $54.70 | 18 |
| 2023-08-25 | $54.70 | $54.70 | $54.70 | $54.70 | $54.70 | 1 |
| 2023-08-24 | $54.70 | $54.70 | $54.70 | $54.70 | $54.70 | 15 |
| 2023-08-23 | $54.70 | $54.70 | $54.70 | $54.70 | $54.70 | 21 |
| 2023-08-22 | $54.70 | $54.70 | $54.70 | $54.70 | $54.70 | 9 |
| 2023-08-21 | $54.70 | $54.70 | $54.70 | $54.70 | $54.70 | 21 |
| 2023-08-18 | $54.70 | $54.70 | $54.70 | $54.70 | $54.70 | 130 |
| 2023-08-17 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 18 |
| 2023-08-16 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 0 |
| 2023-08-15 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 82 |
| 2023-08-14 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 0 |
| 2023-08-11 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 0 |
| 2023-08-10 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 20 |
| 2023-08-09 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 0 |
| 2023-08-08 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 1 |
| 2023-08-07 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 5 |
| 2023-08-04 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 72 |
| 2023-08-03 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 35 |
| 2023-08-02 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 47 |
| 2023-08-01 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 31 |
| 2023-07-31 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 31 |
| 2023-07-28 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 13 |
| 2023-07-27 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 175 |
| 2023-07-26 | $57.68 | $57.68 | $57.68 | $57.68 | $57.68 | 35 |
| 2023-07-25 | $57.68 | $57.68 | $57.68 | $57.68 | $57.68 | 0 |
| 2023-07-24 | $57.38 | $57.68 | $57.38 | $57.68 | $57.68 | 331 |
| 2023-07-21 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 73 |
| 2023-07-20 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 1 |
| 2023-07-19 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 0 |
| 2023-07-18 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 6 |
| 2023-07-17 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 38 |
| 2023-07-14 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 5 |
| 2023-07-13 | $56.25 | $56.25 | $56.25 | $56.25 | $55.94 | 0 |
| 2023-07-12 | $56.25 | $56.25 | $56.25 | $56.25 | $55.94 | 101 |
| 2023-07-11 | $56.05 | $56.05 | $56.05 | $56.05 | $55.74 | 0 |
| 2023-07-10 | $56.05 | $56.05 | $56.05 | $56.05 | $55.74 | 7 |
| 2023-07-07 | $56.05 | $56.05 | $56.05 | $56.05 | $55.74 | 17 |
| 2023-07-06 | $56.05 | $56.05 | $56.05 | $56.05 | $55.74 | 4 |
| 2023-07-05 | $56.05 | $56.05 | $56.05 | $56.05 | $55.74 | 5 |
| 2023-07-03 | $56.05 | $56.05 | $56.05 | $56.05 | $55.74 | 0 |
| 2023-06-30 | $56.05 | $56.05 | $56.05 | $56.05 | $56.05 | 6 |
| 2023-06-29 | $56.05 | $56.05 | $56.05 | $56.05 | $56.05 | 4,555 |
| 2023-06-28 | $56.05 | $56.05 | $56.05 | $56.05 | $56.05 | 4,688 |
| 2023-06-27 | $56.05 | $56.05 | $56.05 | $56.05 | $56.05 | 4,560 |
| 2023-06-26 | $56.05 | $56.05 | $56.05 | $56.05 | $56.05 | 300 |
| 2023-06-23 | $57.55 | $57.55 | $57.55 | $57.55 | $57.55 | 103 |
| 2023-06-22 | $58.24 | $58.24 | $58.24 | $58.24 | $58.24 | 126 |
| 2023-06-21 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 4,200 |
| 2023-06-20 | $60.35 | $60.35 | $60.35 | $60.35 | $60.35 | 0 |
| 2023-06-16 | $60.35 | $60.35 | $60.35 | $60.35 | $60.35 | 0 |
| 2023-06-15 | $60.35 | $60.35 | $60.35 | $60.35 | $60.35 | 3 |
| 2023-06-14 | $60.35 | $60.35 | $60.35 | $60.35 | $60.35 | 286 |
| 2023-06-13 | $63.84 | $63.84 | $63.84 | $63.84 | $63.84 | 15 |
| 2023-06-12 | $63.84 | $63.84 | $63.84 | $63.84 | $63.84 | 137 |
| 2023-06-09 | $62.40 | $62.40 | $62.40 | $62.40 | $62.40 | 102 |
| 2023-06-08 | $64.16 | $64.16 | $64.16 | $64.16 | $64.16 | 335 |
| 2023-06-07 | $64.16 | $64.16 | $64.16 | $64.16 | $64.16 | 69 |
| 2023-06-06 | $64.16 | $64.16 | $64.16 | $64.16 | $64.16 | 0 |
| 2023-06-05 | $64.16 | $64.16 | $64.16 | $64.16 | $64.16 | 0 |
| 2023-06-02 | $64.14 | $64.16 | $64.14 | $64.16 | $64.16 | 1,664 |
| 2023-06-01 | $58.20 | $58.20 | $58.20 | $58.20 | $58.20 | 10 |
| 2023-05-31 | $58.20 | $58.20 | $58.20 | $58.20 | $58.20 | 51 |
| 2023-05-30 | $58.20 | $58.20 | $58.20 | $58.20 | $58.20 | 1 |
| 2023-05-26 | $58.20 | $58.20 | $58.20 | $58.20 | $58.20 | 1 |
| 2023-05-25 | $58.20 | $58.20 | $58.20 | $58.20 | $58.20 | 0 |
| 2023-05-24 | $58.20 | $58.20 | $58.20 | $58.20 | $58.20 | 0 |
| 2023-05-23 | $58.20 | $58.20 | $58.20 | $58.20 | $58.20 | 0 |
| 2023-05-22 | $58.20 | $58.20 | $58.20 | $58.20 | $58.20 | 0 |
| 2023-05-19 | $58.20 | $58.20 | $58.20 | $58.20 | $58.20 | 0 |
| 2023-05-18 | $58.20 | $58.20 | $58.20 | $58.20 | $58.20 | 0 |
| 2023-05-17 | $58.20 | $58.20 | $58.20 | $58.20 | $58.20 | 80 |
| 2023-05-16 | $58.20 | $58.20 | $58.20 | $58.20 | $58.20 | 54 |
| 2023-05-15 | $58.20 | $58.20 | $58.20 | $58.20 | $58.20 | 0 |
| 2023-05-12 | $58.20 | $58.20 | $58.20 | $58.20 | $58.20 | 124 |
| 2023-05-11 | $58.20 | $58.20 | $58.20 | $58.20 | $58.20 | 20 |
| 2023-05-10 | $58.20 | $58.20 | $58.20 | $58.20 | $58.20 | 0 |
| 2023-05-09 | $58.20 | $58.20 | $58.20 | $58.20 | $58.20 | 246 |
| 2023-05-08 | $63.30 | $63.30 | $63.30 | $63.30 | $63.30 | 130 |
| 2023-05-05 | $58.19 | $58.19 | $58.19 | $58.19 | $58.19 | 3 |
| 2023-05-04 | $58.19 | $58.19 | $58.19 | $58.19 | $58.19 | 131 |
| 2023-05-03 | $58.19 | $58.19 | $58.19 | $58.19 | $58.19 | 0 |
| 2023-05-02 | $58.19 | $58.19 | $58.19 | $58.19 | $58.19 | 0 |
| 2023-05-01 | $58.19 | $58.19 | $58.19 | $58.19 | $58.19 | 7 |
| 2023-04-28 | $58.19 | $58.19 | $58.19 | $58.19 | $58.19 | 2 |
| 2023-04-27 | $58.19 | $58.19 | $58.19 | $58.19 | $58.19 | 21 |
| 2023-04-26 | $58.19 | $58.19 | $58.19 | $58.19 | $58.19 | 2,532 |
| 2023-04-25 | $58.19 | $58.19 | $58.19 | $58.19 | $58.19 | 367 |
| 2023-04-24 | $56.75 | $56.75 | $56.75 | $56.75 | $56.75 | 43 |
| 2023-04-21 | $56.75 | $56.75 | $56.75 | $56.75 | $56.75 | 2,087 |
| 2023-04-20 | $56.07 | $56.07 | $55.87 | $55.87 | $55.87 | 554 |
| 2023-04-19 | $56.65 | $56.69 | $56.65 | $56.69 | $56.69 | 346 |
| 2023-04-18 | $54.67 | $54.67 | $54.67 | $54.67 | $54.67 | 0 |
| 2023-04-17 | $54.67 | $54.67 | $54.67 | $54.67 | $54.67 | 0 |
| 2023-04-14 | $54.67 | $54.67 | $54.67 | $54.67 | $54.67 | 21 |
| 2023-04-13 | $54.67 | $54.67 | $54.67 | $54.67 | $54.67 | 12 |
| 2023-04-12 | $54.67 | $54.67 | $54.67 | $54.67 | $54.67 | 0 |
| 2023-04-11 | $54.67 | $54.67 | $54.67 | $54.67 | $54.67 | 62 |
| 2023-04-10 | $54.67 | $54.67 | $54.67 | $54.67 | $54.67 | 0 |
| 2023-04-06 | $54.67 | $54.67 | $54.67 | $54.67 | $54.67 | 172 |
| 2023-04-05 | $51.40 | $51.40 | $51.40 | $51.40 | $51.40 | 0 |
| 2023-04-04 | $51.40 | $51.40 | $51.40 | $51.40 | $51.40 | 0 |
| 2023-04-03 | $51.40 | $51.40 | $51.40 | $51.40 | $51.40 | 30 |
| 2023-03-31 | $51.40 | $51.40 | $51.40 | $51.40 | $51.40 | 1 |
| 2023-03-30 | $51.40 | $51.40 | $51.40 | $51.40 | $51.40 | 5 |
| 2023-03-29 | $51.40 | $51.40 | $51.40 | $51.40 | $51.40 | 0 |
| 2023-03-28 | $51.40 | $51.40 | $51.40 | $51.40 | $51.40 | 39 |
| 2023-03-27 | $51.40 | $51.40 | $51.40 | $51.40 | $51.40 | 2 |
| 2023-03-24 | $51.40 | $51.40 | $51.40 | $51.40 | $51.40 | 0 |
| 2023-03-23 | $51.40 | $51.40 | $51.40 | $51.40 | $51.40 | 200 |
| 2023-03-22 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2023-03-21 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 28 |
| 2023-03-20 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 1 |
| 2023-03-17 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 100 |
| 2023-03-16 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 0 |
| 2023-03-15 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 102 |
| 2023-03-14 | $62.61 | $62.61 | $62.61 | $62.61 | $62.61 | 10 |
| 2023-03-13 | $62.61 | $62.61 | $62.61 | $62.61 | $62.61 | 166 |
| 2023-03-10 | $62.61 | $62.61 | $62.61 | $62.61 | $62.61 | 0 |
| 2023-03-09 | $62.61 | $62.61 | $62.61 | $62.61 | $62.61 | 3 |
| 2023-03-08 | $62.61 | $62.61 | $62.61 | $62.61 | $62.61 | 0 |
| 2023-03-07 | $62.61 | $62.61 | $62.61 | $62.61 | $62.61 | 165 |
| 2023-03-06 | $53.29 | $53.29 | $53.29 | $53.29 | $53.29 | 1 |
| 2023-03-03 | $53.29 | $53.29 | $53.29 | $53.29 | $53.29 | 126 |
| 2023-03-02 | $50.36 | $50.36 | $50.36 | $50.36 | $50.36 | 39 |
| 2023-03-01 | $50.36 | $50.36 | $50.36 | $50.36 | $50.36 | 0 |
| 2023-02-28 | $50.36 | $50.36 | $50.36 | $50.36 | $50.36 | 47 |
| 2023-02-27 | $50.36 | $50.36 | $50.36 | $50.36 | $50.36 | 24 |
| 2023-02-24 | $50.36 | $50.36 | $50.36 | $50.36 | $50.36 | 2 |
| 2023-02-23 | $50.36 | $50.36 | $50.36 | $50.36 | $50.36 | 123 |
| 2023-02-22 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-02-21 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 513 |
| 2023-02-17 | $58.06 | $58.06 | $58.06 | $58.06 | $58.06 | 101 |
| 2023-02-16 | $58.45 | $58.45 | $58.45 | $58.45 | $58.45 | 502 |
| 2023-02-15 | $58.45 | $58.45 | $58.45 | $58.45 | $58.45 | 22 |
| 2023-02-14 | $58.45 | $58.45 | $58.45 | $58.45 | $58.45 | 126 |
| 2023-02-13 | $58.39 | $58.39 | $58.39 | $58.39 | $58.39 | 100 |
| 2023-02-10 | $62.38 | $62.38 | $62.38 | $62.38 | $62.38 | 25 |
| 2023-02-09 | $62.38 | $62.38 | $62.38 | $62.38 | $62.38 | 0 |
| 2023-02-08 | $62.38 | $62.38 | $62.38 | $62.38 | $62.38 | 0 |
| 2023-02-07 | $62.38 | $62.38 | $62.38 | $62.38 | $62.38 | 95 |
| 2023-02-06 | $62.38 | $62.38 | $62.38 | $62.38 | $62.38 | 5 |
| 2023-02-03 | $62.38 | $62.38 | $62.38 | $62.38 | $62.38 | 1 |
| 2023-02-02 | $51.63 | $51.63 | $51.63 | $51.63 | $51.63 | 11 |
| 2023-02-01 | $51.63 | $51.63 | $51.63 | $51.63 | $51.63 | 11 |
| 2023-01-31 | $51.63 | $51.63 | $51.63 | $51.63 | $51.63 | 549 |
| 2023-01-30 | $51.63 | $51.63 | $51.63 | $51.63 | $51.63 | 22 |
| 2023-01-27 | $51.63 | $51.63 | $51.63 | $51.63 | $51.63 | 0 |
| 2023-01-26 | $51.63 | $51.63 | $51.63 | $51.63 | $51.63 | 13 |
| 2023-01-25 | $51.63 | $51.63 | $51.63 | $51.63 | $51.63 | 2 |
| 2023-01-24 | $51.63 | $51.63 | $51.63 | $51.63 | $51.63 | 1 |
| 2023-01-23 | $51.63 | $51.63 | $51.63 | $51.63 | $51.63 | 48 |
| 2023-01-20 | $51.63 | $51.63 | $51.63 | $51.63 | $51.63 | 5 |
| 2023-01-19 | $51.63 | $51.63 | $51.63 | $51.63 | $51.63 | 0 |
| 2023-01-18 | $51.63 | $51.63 | $51.63 | $51.63 | $51.63 | 757 |
| 2023-01-17 | $51.63 | $51.63 | $51.63 | $51.63 | $51.63 | 74 |
| 2023-01-13 | $51.63 | $51.63 | $51.63 | $51.63 | $51.63 | 372 |
| 2023-01-12 | $50.68 | $50.68 | $50.68 | $50.68 | $50.68 | 55 |
| 2023-01-11 | $50.68 | $50.68 | $50.68 | $50.68 | $50.68 | 0 |
| 2023-01-10 | $50.68 | $50.68 | $50.68 | $50.68 | $50.68 | 232 |
| 2023-01-09 | $45.67 | $45.67 | $45.67 | $45.67 | $45.67 | 134 |
| 2023-01-06 | $45.67 | $45.67 | $45.67 | $45.67 | $45.67 | 88 |
| 2023-01-05 | $45.67 | $45.67 | $45.67 | $45.67 | $45.67 | 77 |
| 2023-01-04 | $45.67 | $45.67 | $45.67 | $45.67 | $45.67 | 160 |
| 2023-01-03 | $45.33 | $45.33 | $45.33 | $45.33 | $45.33 | 19 |
| 2022-12-30 | $45.33 | $45.33 | $45.33 | $45.33 | $45.33 | 17 |
| 2022-12-29 | $45.33 | $45.33 | $45.33 | $45.33 | $45.33 | 34 |
| 2022-12-28 | $45.33 | $45.33 | $45.33 | $45.33 | $45.33 | 0 |
| 2022-12-27 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 16 |
| 2022-12-23 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 0 |
| 2022-12-22 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 16 |
| 2022-12-21 | $51.13 | $51.13 | $51.13 | $51.13 | $50.94 | 94 |
| 2022-12-20 | $51.13 | $51.13 | $51.13 | $51.13 | $50.94 | 26 |
| 2022-12-19 | $51.13 | $51.13 | $51.13 | $51.13 | $50.94 | 171 |
| 2022-12-16 | $46.17 | $46.17 | $46.17 | $46.17 | $46.17 | 260 |
| 2022-12-15 | $56.47 | $56.47 | $56.47 | $56.47 | $56.47 | 33 |
| 2022-12-14 | $56.47 | $56.47 | $56.47 | $56.47 | $56.47 | 103 |
| 2022-12-13 | $56.47 | $56.47 | $56.47 | $56.47 | $56.47 | 1,003 |
| 2022-12-12 | $56.47 | $56.47 | $56.47 | $56.47 | $56.47 | 202 |
| 2022-12-09 | $52.28 | $52.28 | $52.28 | $52.28 | $52.28 | 6,200 |
| 2022-12-08 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 16 |
| 2022-12-07 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 165 |
| 2022-12-06 | $55.95 | $55.95 | $55.95 | $55.95 | $55.95 | 23 |
| 2022-12-05 | $55.95 | $55.95 | $55.95 | $55.95 | $55.95 | 68 |
| 2022-12-02 | $56.00 | $56.00 | $55.95 | $55.95 | $55.95 | 348 |
| 2022-12-01 | $55.90 | $55.90 | $55.90 | $55.90 | $55.90 | 500 |
| 2022-11-30 | $55.45 | $55.45 | $55.45 | $55.45 | $55.45 | 29 |
| 2022-11-29 | $55.45 | $55.45 | $55.45 | $55.45 | $55.45 | 1 |
| 2022-11-28 | $55.45 | $55.45 | $55.45 | $55.45 | $55.45 | 0 |
| 2022-11-25 | $55.45 | $55.45 | $55.45 | $55.45 | $55.45 | 0 |
| 2022-11-23 | $55.45 | $55.45 | $55.45 | $55.45 | $55.45 | 0 |
| 2022-11-22 | $55.45 | $55.45 | $55.45 | $55.45 | $55.45 | 0 |
| 2022-11-21 | $55.45 | $55.45 | $55.45 | $55.45 | $55.45 | 14 |
| 2022-11-18 | $55.45 | $55.45 | $55.45 | $55.45 | $55.45 | 12 |
| 2022-11-17 | $55.45 | $55.45 | $55.45 | $55.45 | $55.45 | 2 |
| 2022-11-16 | $55.45 | $55.45 | $55.45 | $55.45 | $55.45 | 0 |
| 2022-11-15 | $55.45 | $55.45 | $55.45 | $55.45 | $55.45 | 88 |
| 2022-11-14 | $55.45 | $55.45 | $55.45 | $55.45 | $55.45 | 2 |
| 2022-11-11 | $55.45 | $55.45 | $55.45 | $55.45 | $55.45 | 128 |
| 2022-11-10 | $50.42 | $50.42 | $50.42 | $50.42 | $50.42 | 49 |
| 2022-11-09 | $50.42 | $50.42 | $50.42 | $50.42 | $50.42 | 25 |
| 2022-11-08 | $50.76 | $50.76 | $50.42 | $50.42 | $50.42 | 305 |
| 2022-11-07 | $53.16 | $53.16 | $53.16 | $53.16 | $53.16 | 15 |
| 2022-11-04 | $53.16 | $53.16 | $53.16 | $53.16 | $53.16 | 2,651 |
| 2022-11-03 | $53.16 | $53.16 | $53.16 | $53.16 | $53.16 | 12 |
| 2022-11-02 | $53.16 | $53.16 | $53.16 | $53.16 | $53.16 | 0 |
| 2022-11-01 | $53.16 | $53.16 | $53.16 | $53.16 | $53.16 | 380 |
| 2022-10-31 | $48.63 | $48.63 | $48.63 | $48.63 | $48.63 | 6 |
| 2022-10-28 | $48.63 | $48.63 | $48.63 | $48.63 | $48.63 | 27 |
| 2022-10-27 | $48.63 | $48.63 | $48.63 | $48.63 | $48.63 | 0 |
| 2022-10-26 | $48.63 | $48.63 | $48.63 | $48.63 | $48.63 | 38 |
| 2022-10-25 | $48.63 | $48.63 | $48.63 | $48.63 | $48.63 | 15 |
| 2022-10-24 | $48.63 | $48.63 | $48.63 | $48.63 | $48.63 | 8 |
| 2022-10-21 | $48.63 | $48.63 | $48.63 | $48.63 | $48.63 | 0 |
| 2022-10-20 | $48.63 | $48.63 | $48.63 | $48.63 | $48.63 | 62 |
| 2022-10-19 | $48.63 | $48.63 | $48.63 | $48.63 | $48.63 | 19 |
| 2022-10-18 | $48.63 | $48.63 | $48.63 | $48.63 | $48.63 | 521 |
| 2022-10-17 | $48.63 | $48.63 | $48.63 | $48.63 | $48.63 | 11 |
| 2022-10-14 | $48.63 | $48.63 | $48.63 | $48.63 | $48.63 | 1 |
| 2022-10-13 | $48.63 | $48.63 | $48.63 | $48.63 | $48.63 | 189 |
| 2022-10-12 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 67 |
| 2022-10-11 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 309 |
| 2022-10-10 | $52.12 | $52.12 | $52.12 | $52.12 | $52.12 | 90 |
| 2022-10-07 | $52.12 | $52.12 | $52.12 | $52.12 | $52.12 | 1 |
| 2022-10-06 | $46.12 | $46.12 | $46.12 | $46.12 | $46.12 | 157 |
| 2022-10-05 | $46.12 | $46.12 | $46.12 | $46.12 | $46.12 | 157 |
| 2022-10-04 | $46.12 | $46.12 | $46.12 | $46.12 | $46.12 | 140 |
| 2022-10-03 | $46.12 | $46.12 | $46.12 | $46.12 | $46.12 | 10 |
| 2022-09-30 | $46.12 | $46.12 | $46.12 | $46.12 | $46.12 | 265 |
| 2022-09-29 | $46.12 | $46.12 | $46.12 | $46.12 | $46.12 | 18,385 |
| 2022-09-28 | $46.12 | $46.12 | $46.12 | $46.12 | $46.12 | 15 |
| 2022-09-27 | $46.12 | $46.12 | $46.12 | $46.12 | $46.12 | 46 |
| 2022-09-26 | $43.00 | $46.12 | $43.00 | $46.12 | $46.12 | 693 |
| 2022-09-23 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | 156 |
| 2022-09-22 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 359 |
| 2022-09-21 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 2,203 |
| 2022-09-20 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 3,021 |
| 2022-09-19 | $47.10 | $47.10 | $47.10 | $47.10 | $47.10 | 259 |
| 2022-09-16 | $47.83 | $47.83 | $47.83 | $47.83 | $47.83 | 2 |
| 2022-09-15 | $47.83 | $47.83 | $47.83 | $47.83 | $47.83 | 108 |
| 2022-09-14 | $50.68 | $50.68 | $50.68 | $50.68 | $50.68 | 3 |
| 2022-09-13 | $50.68 | $50.68 | $50.68 | $50.68 | $50.68 | 16 |
| 2022-09-12 | $47.26 | $50.68 | $47.26 | $50.68 | $50.68 | 600 |
| 2022-09-09 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2022-09-08 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 191 |
| 2022-09-07 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 18 |
| 2022-09-06 | $49.53 | $49.53 | $45.00 | $45.00 | $45.00 | 1,301 |
| 2022-09-02 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 14 |
| 2022-09-01 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 50 |
| 2022-08-31 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 6 |
| 2022-08-30 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 34 |
| 2022-08-29 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 113 |
| 2022-08-26 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 13 |
| 2022-08-25 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 41 |
| 2022-08-24 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 3 |
| 2022-08-23 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 200 |
| 2022-08-22 | $59.08 | $59.08 | $59.08 | $59.08 | $59.08 | 30 |
| 2022-08-19 | $59.08 | $59.08 | $59.08 | $59.08 | $59.08 | 0 |
| 2022-08-18 | $59.08 | $59.08 | $59.08 | $59.08 | $59.08 | 16 |
| 2022-08-17 | $59.08 | $59.08 | $59.08 | $59.08 | $59.08 | 198 |
| 2022-08-16 | $59.50 | $59.50 | $59.50 | $59.50 | $59.50 | 18 |
| 2022-08-15 | $59.50 | $59.50 | $59.50 | $59.50 | $59.50 | 0 |
| 2022-08-12 | $59.50 | $59.50 | $59.50 | $59.50 | $59.50 | 0 |
| 2022-08-11 | $59.50 | $59.50 | $59.50 | $59.50 | $59.50 | 0 |
| 2022-08-10 | $59.50 | $59.50 | $59.50 | $59.50 | $59.50 | 68 |
| 2022-08-09 | $59.50 | $59.50 | $59.50 | $59.50 | $59.50 | 50 |
| 2022-08-08 | $59.50 | $59.50 | $59.50 | $59.50 | $59.50 | 3 |
| 2022-08-05 | $59.50 | $59.50 | $59.50 | $59.50 | $59.50 | 0 |
| 2022-08-04 | $59.50 | $59.50 | $59.50 | $59.50 | $59.50 | 100 |
| 2022-08-03 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2022-08-02 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2022-08-01 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2022-07-29 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2022-07-28 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 51 |
| 2022-07-27 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 21 |
| 2022-07-26 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 19 |
| 2022-07-25 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 300 |
| 2022-07-22 | $57.34 | $57.34 | $57.34 | $57.34 | $57.34 | 158 |
| 2022-07-21 | $56.11 | $56.11 | $56.11 | $56.11 | $56.11 | 0 |
| 2022-07-20 | $56.11 | $56.11 | $56.11 | $56.11 | $56.11 | 118 |
| 2022-07-19 | $56.11 | $56.11 | $56.11 | $56.11 | $56.11 | 0 |
| 2022-07-18 | $56.11 | $56.11 | $56.11 | $56.11 | $56.11 | 551 |
| 2022-07-15 | $52.68 | $52.68 | $52.68 | $52.68 | $52.68 | 22 |
| 2022-07-14 | $52.68 | $52.68 | $52.68 | $52.68 | $52.68 | 0 |
| 2022-07-13 | $52.68 | $52.68 | $52.68 | $52.68 | $52.40 | 1 |
| 2022-07-12 | $52.68 | $52.68 | $52.68 | $52.68 | $52.40 | 154 |
| 2022-07-11 | $55.03 | $55.03 | $55.03 | $55.03 | $54.74 | 306 |
| 2022-07-08 | $51.50 | $51.50 | $51.50 | $51.50 | $51.23 | 53 |
| 2022-07-07 | $51.50 | $51.50 | $51.50 | $51.50 | $51.23 | 0 |
| 2022-07-06 | $51.50 | $51.50 | $51.50 | $51.50 | $51.23 | 281 |
| 2022-07-05 | $48.75 | $48.75 | $48.75 | $48.75 | $48.49 | 0 |
| 2022-07-01 | $48.75 | $48.75 | $48.75 | $48.75 | $48.49 | 43 |
| 2022-06-30 | $48.75 | $48.75 | $48.75 | $48.75 | $48.49 | 20 |
| 2022-06-29 | $48.75 | $48.75 | $48.75 | $48.75 | $48.49 | 35 |
| 2022-06-28 | $48.75 | $48.75 | $48.75 | $48.75 | $48.49 | 34 |
| 2022-06-27 | $48.75 | $48.75 | $48.75 | $48.75 | $48.49 | 65 |
| 2022-06-24 | $48.75 | $48.75 | $48.75 | $48.75 | $48.49 | 24 |
| 2022-06-23 | $48.75 | $48.75 | $48.75 | $48.75 | $48.49 | 0 |
| 2022-06-22 | $48.75 | $48.75 | $48.75 | $48.75 | $48.49 | 21 |
| 2022-06-21 | $46.15 | $48.75 | $46.15 | $48.75 | $48.49 | 1,021 |
| 2022-06-17 | $48.00 | $48.00 | $48.00 | $48.00 | $47.75 | 500 |
| 2022-06-16 | $48.30 | $48.30 | $48.30 | $48.30 | $48.04 | 86 |
| 2022-06-15 | $48.30 | $48.30 | $48.30 | $48.30 | $48.04 | 31 |
| 2022-06-14 | $48.30 | $48.30 | $48.30 | $48.30 | $48.04 | 344 |
| 2022-06-13 | $50.53 | $53.13 | $50.53 | $53.13 | $52.85 | 485 |
| 2022-06-10 | $51.35 | $51.35 | $51.35 | $51.35 | $51.08 | 10 |
| 2022-06-09 | $51.35 | $51.35 | $51.35 | $51.35 | $51.08 | 191 |
| 2022-06-08 | $61.00 | $61.00 | $61.00 | $61.00 | $60.68 | 0 |
| 2022-06-07 | $61.00 | $61.00 | $61.00 | $61.00 | $60.68 | 0 |
| 2022-06-06 | $61.00 | $61.00 | $61.00 | $61.00 | $60.68 | 2 |
| 2022-06-03 | $61.00 | $61.00 | $61.00 | $61.00 | $60.68 | 34 |
| 2022-06-02 | $61.00 | $61.00 | $61.00 | $61.00 | $60.68 | 4 |
| 2022-06-01 | $61.00 | $61.00 | $61.00 | $61.00 | $60.68 | 54 |
| 2022-05-31 | $61.00 | $61.00 | $61.00 | $61.00 | $60.68 | 0 |
| 2022-05-27 | $61.00 | $61.00 | $61.00 | $61.00 | $60.68 | 115 |
| 2022-05-26 | $56.31 | $56.31 | $56.31 | $56.31 | $56.01 | 73 |
| 2022-05-25 | $56.31 | $56.31 | $56.31 | $56.31 | $56.01 | 0 |
| 2022-05-24 | $56.31 | $56.31 | $56.31 | $56.31 | $56.01 | 7 |
| 2022-05-23 | $56.31 | $56.31 | $56.31 | $56.31 | $56.01 | 189 |
| 2022-05-20 | $54.06 | $54.06 | $54.06 | $54.06 | $53.77 | 0 |
| 2022-05-19 | $54.06 | $54.06 | $54.06 | $54.06 | $53.77 | 0 |
| 2022-05-18 | $54.06 | $54.06 | $54.06 | $54.06 | $53.77 | 108 |
| 2022-05-17 | $54.06 | $54.06 | $54.06 | $54.06 | $53.77 | 22 |
| 2022-05-16 | $54.06 | $54.06 | $54.06 | $54.06 | $53.77 | 52 |
| 2022-05-13 | $54.06 | $54.06 | $54.06 | $54.06 | $53.77 | 0 |
| 2022-05-12 | $54.06 | $54.06 | $54.06 | $54.06 | $53.77 | 239 |
| 2022-05-11 | $61.86 | $61.86 | $61.86 | $61.86 | $61.53 | 0 |
| 2022-05-10 | $61.86 | $61.86 | $61.86 | $61.86 | $61.53 | 15 |
| 2022-05-09 | $61.86 | $61.86 | $61.86 | $61.86 | $61.53 | 22 |
| 2022-05-06 | $61.86 | $61.86 | $61.86 | $61.86 | $61.53 | 123 |
| 2022-05-05 | $70.98 | $70.98 | $70.98 | $70.98 | $70.60 | 0 |
| 2022-05-04 | $70.98 | $70.98 | $70.98 | $70.98 | $70.60 | 20 |
| 2022-05-03 | $70.98 | $70.98 | $70.98 | $70.98 | $70.60 | 11 |
| 2022-05-02 | $70.98 | $70.98 | $70.98 | $70.98 | $70.60 | 0 |
| 2022-04-29 | $70.98 | $70.98 | $70.98 | $70.98 | $70.60 | 75 |
| 2022-04-28 | $70.98 | $70.98 | $70.98 | $70.98 | $70.60 | 37 |
| 2022-04-27 | $70.98 | $70.98 | $70.98 | $70.98 | $70.60 | 0 |
| 2022-04-26 | $70.98 | $70.98 | $70.98 | $70.98 | $70.60 | 0 |
| 2022-04-25 | $70.98 | $70.98 | $70.98 | $70.98 | $70.60 | 0 |
| 2022-04-22 | $70.98 | $70.98 | $70.98 | $70.98 | $70.60 | 0 |
| 2022-04-21 | $70.98 | $70.98 | $70.98 | $70.98 | $70.60 | 0 |
| 2022-04-20 | $70.98 | $70.98 | $70.98 | $70.98 | $70.60 | 8 |
| 2022-04-19 | $70.98 | $70.98 | $70.98 | $70.98 | $70.60 | 0 |
| 2022-04-18 | $70.98 | $70.98 | $70.98 | $70.98 | $70.60 | 8 |
| 2022-04-14 | $70.98 | $70.98 | $70.98 | $70.98 | $70.60 | 15 |
| 2022-04-13 | $70.98 | $70.98 | $70.98 | $70.98 | $70.60 | 0 |
| 2022-04-12 | $70.98 | $70.98 | $70.98 | $70.98 | $70.60 | 0 |
| 2022-04-11 | $70.98 | $70.98 | $70.98 | $70.98 | $70.60 | 0 |
| 2022-04-08 | $70.98 | $70.98 | $70.98 | $70.98 | $70.60 | 100 |
| 2022-04-07 | $71.60 | $71.60 | $71.60 | $71.60 | $71.22 | 14 |
| 2022-04-06 | $71.60 | $71.60 | $71.60 | $71.60 | $71.22 | 100 |
| 2022-04-05 | $72.24 | $72.24 | $72.24 | $72.24 | $71.86 | 148 |
| 2022-04-04 | $64.45 | $64.45 | $64.45 | $64.45 | $64.11 | 29 |
| 2022-04-01 | $64.45 | $64.45 | $64.45 | $64.45 | $64.11 | 51 |
| 2022-03-31 | $64.45 | $64.45 | $64.45 | $64.45 | $64.11 | 10 |
| 2022-03-30 | $64.45 | $64.45 | $64.45 | $64.45 | $64.11 | 47 |
| 2022-03-29 | $64.45 | $64.45 | $64.45 | $64.45 | $64.11 | 20 |
| 2022-03-28 | $64.45 | $64.45 | $64.45 | $64.45 | $64.11 | 23 |
| 2022-03-25 | $64.45 | $64.45 | $64.45 | $64.45 | $64.11 | 0 |
| 2022-03-24 | $64.45 | $64.45 | $64.45 | $64.45 | $64.11 | 0 |
| 2022-03-23 | $64.45 | $64.45 | $64.45 | $64.45 | $64.11 | 0 |
| 2022-03-22 | $64.45 | $64.45 | $64.45 | $64.45 | $64.11 | 20 |
| 2022-03-21 | $64.45 | $64.45 | $64.45 | $64.45 | $64.11 | 52 |
| 2022-03-18 | $64.45 | $64.45 | $64.45 | $64.45 | $64.11 | 52 |
| 2022-03-17 | $64.45 | $64.45 | $64.45 | $64.45 | $64.11 | 27 |
| 2022-03-16 | $64.45 | $64.45 | $64.45 | $64.45 | $64.11 | 13 |
| 2022-03-15 | $64.45 | $64.45 | $64.45 | $64.45 | $64.11 | 18 |
| 2022-03-14 | $64.45 | $64.45 | $64.45 | $64.45 | $64.11 | 57 |
| 2022-03-11 | $64.45 | $64.45 | $64.45 | $64.45 | $64.11 | 7 |
| 2022-03-10 | $64.45 | $64.45 | $64.45 | $64.45 | $64.11 | 37 |
| 2022-03-09 | $64.45 | $64.45 | $64.45 | $64.45 | $64.11 | 0 |
| 2022-03-08 | $64.45 | $64.45 | $64.45 | $64.45 | $64.11 | 2,500 |
| 2022-03-07 | $64.45 | $64.45 | $64.45 | $64.45 | $64.11 | 77 |
| 2022-03-04 | $64.45 | $64.45 | $64.45 | $64.45 | $64.11 | 49 |
| 2022-03-03 | $64.45 | $64.45 | $64.45 | $64.45 | $64.11 | 103 |
| 2022-03-02 | $64.45 | $64.45 | $64.45 | $64.45 | $64.11 | 11 |
| 2022-03-01 | $64.45 | $64.45 | $64.45 | $64.45 | $64.11 | 0 |
| 2022-02-28 | $64.45 | $64.45 | $64.45 | $64.45 | $64.11 | 33 |
| 2022-02-25 | $64.45 | $64.45 | $64.45 | $64.45 | $64.11 | 19 |
| 2022-02-24 | $64.45 | $64.45 | $64.45 | $64.45 | $64.11 | 114 |
| 2022-02-23 | $64.00 | $64.00 | $64.00 | $64.00 | $63.66 | 19 |
| 2022-02-22 | $71.04 | $71.04 | $71.04 | $71.04 | $70.66 | 11 |
| 2022-02-18 | $71.04 | $71.04 | $71.04 | $71.04 | $70.66 | 11 |
| 2022-02-17 | $71.04 | $71.04 | $71.04 | $71.04 | $70.66 | 111 |
| 2022-02-16 | $71.04 | $71.04 | $71.04 | $71.04 | $70.66 | 2 |
| 2022-02-15 | $71.04 | $71.04 | $71.04 | $71.04 | $70.66 | 108 |
| 2022-02-14 | $71.04 | $71.04 | $71.04 | $71.04 | $70.66 | 33 |
| 2022-02-11 | $71.04 | $71.04 | $71.04 | $71.04 | $70.66 | 0 |
| 2022-02-10 | $71.04 | $71.04 | $71.04 | $71.04 | $70.47 | 14 |
| 2022-02-09 | $71.04 | $71.04 | $71.04 | $71.04 | $70.47 | 101 |
| 2022-02-08 | $70.06 | $70.06 | $70.06 | $70.06 | $69.49 | 0 |
| 2022-02-07 | $70.06 | $70.06 | $70.06 | $70.06 | $69.49 | 0 |
| 2022-02-04 | $70.06 | $70.06 | $70.06 | $70.06 | $69.49 | 0 |
| 2022-02-03 | $70.06 | $70.06 | $70.06 | $70.06 | $69.49 | 31 |
| 2022-02-02 | $70.06 | $70.06 | $70.06 | $70.06 | $69.49 | 0 |
| 2022-02-01 | $70.06 | $70.06 | $70.06 | $70.06 | $69.49 | 13 |
| 2022-01-31 | $70.06 | $70.06 | $70.06 | $70.06 | $69.49 | 66 |
| 2022-01-28 | $70.06 | $70.06 | $70.06 | $70.06 | $69.49 | 22 |
| 2022-01-27 | $70.06 | $70.06 | $70.06 | $70.06 | $69.49 | 122 |
| 2022-01-26 | $78.82 | $78.82 | $78.82 | $78.82 | $78.18 | 17 |
| 2022-01-25 | $78.82 | $78.82 | $78.82 | $78.82 | $78.18 | 21 |
| 2022-01-24 | $78.82 | $78.82 | $78.82 | $78.82 | $78.18 | 31 |
| 2022-01-21 | $78.82 | $78.82 | $78.82 | $78.82 | $78.18 | 1 |
| 2022-01-20 | $78.82 | $78.82 | $78.82 | $78.82 | $78.18 | 12 |
| 2022-01-19 | $78.82 | $78.82 | $78.82 | $78.82 | $78.18 | 3 |
| 2022-01-18 | $78.82 | $78.82 | $78.82 | $78.82 | $78.18 | 3 |
| 2022-01-14 | $78.82 | $78.82 | $78.82 | $78.82 | $78.18 | 159 |
| 2022-01-13 | $83.26 | $83.26 | $83.26 | $83.26 | $82.59 | 1 |
| 2022-01-12 | $83.26 | $83.26 | $83.26 | $83.26 | $82.59 | 2 |
| 2022-01-11 | $83.26 | $83.26 | $83.26 | $83.26 | $82.59 | 46 |
| 2022-01-10 | $83.26 | $83.26 | $83.26 | $83.26 | $82.59 | 142 |
| 2022-01-07 | $83.26 | $83.26 | $83.26 | $83.26 | $82.59 | 0 |
| 2022-01-06 | $83.26 | $83.26 | $83.26 | $83.26 | $82.59 | 0 |
| 2022-01-05 | $83.26 | $83.26 | $83.26 | $83.26 | $82.59 | 0 |
| 2022-01-04 | $83.26 | $83.26 | $83.26 | $83.26 | $82.59 | 0 |
| 2022-01-03 | $83.26 | $83.26 | $83.26 | $83.26 | $82.59 | 0 |
| 2021-12-31 | $83.26 | $83.26 | $83.26 | $83.26 | $82.59 | 13 |
| 2021-12-30 | $83.26 | $83.26 | $83.26 | $83.26 | $82.59 | 15 |
| 2021-12-29 | $83.26 | $83.26 | $83.26 | $83.26 | $82.59 | 11 |
| 2021-12-28 | $83.26 | $83.26 | $83.26 | $83.26 | $82.59 | 0 |
| 2021-12-27 | $83.26 | $83.26 | $83.26 | $83.26 | $82.59 | 0 |
| 2021-12-23 | $83.26 | $83.26 | $83.26 | $83.26 | $82.59 | 221 |
| 2021-12-22 | $86.47 | $86.47 | $86.47 | $86.47 | $85.77 | 62 |
| 2021-12-21 | $86.47 | $86.47 | $86.47 | $86.47 | $85.77 | 27 |
| 2021-12-20 | $86.47 | $86.47 | $86.47 | $86.47 | $85.77 | 28 |
| 2021-12-17 | $86.47 | $86.47 | $86.47 | $86.47 | $85.77 | 21 |
| 2021-12-16 | $86.47 | $86.47 | $86.47 | $86.47 | $85.77 | 0 |
| 2021-12-15 | $86.47 | $86.47 | $86.47 | $86.47 | $85.77 | 11 |
| 2021-12-14 | $86.47 | $86.47 | $86.47 | $86.47 | $85.77 | 13 |
| 2021-12-13 | $86.47 | $86.47 | $86.47 | $86.47 | $85.77 | 0 |
| 2021-12-10 | $86.47 | $86.47 | $86.47 | $86.47 | $85.77 | 101 |
| 2021-12-09 | $86.41 | $86.41 | $86.41 | $86.41 | $85.71 | 11 |
| 2021-12-08 | $86.41 | $86.41 | $86.41 | $86.41 | $85.71 | 0 |
| 2021-12-07 | $86.41 | $86.41 | $86.41 | $86.41 | $85.71 | 110 |
| 2021-12-06 | $85.49 | $85.49 | $85.49 | $85.49 | $84.80 | 71 |
| 2021-12-03 | $85.49 | $85.49 | $85.49 | $85.49 | $84.80 | 0 |
| 2021-12-02 | $85.49 | $85.49 | $85.49 | $85.49 | $84.80 | 14 |
| 2021-12-01 | $85.49 | $85.49 | $85.49 | $85.49 | $84.80 | 107 |
| 2021-11-30 | $87.22 | $87.22 | $87.22 | $87.22 | $86.52 | 12 |
| 2021-11-29 | $87.22 | $87.22 | $87.22 | $87.22 | $86.52 | 0 |
| 2021-11-26 | $87.22 | $87.22 | $87.22 | $87.22 | $86.52 | 6 |
| 2021-11-24 | $87.22 | $87.22 | $87.22 | $87.22 | $86.52 | 0 |
| 2021-11-23 | $87.22 | $87.22 | $87.22 | $87.22 | $86.52 | 0 |
| 2021-11-22 | $87.22 | $87.22 | $87.22 | $87.22 | $86.52 | 0 |
| 2021-11-19 | $84.81 | $87.22 | $84.81 | $87.22 | $86.52 | 501 |
| 2021-11-18 | $85.81 | $85.81 | $85.81 | $85.81 | $85.12 | 12 |
| 2021-11-17 | $85.81 | $85.81 | $85.81 | $85.81 | $85.12 | 10 |
| 2021-11-16 | $85.81 | $85.81 | $85.81 | $85.81 | $85.12 | 6 |
| 2021-11-15 | $85.81 | $85.81 | $85.81 | $85.81 | $85.12 | 62 |
| 2021-11-12 | $85.81 | $85.81 | $85.81 | $85.81 | $85.12 | 13 |
| 2021-11-11 | $85.81 | $85.81 | $85.81 | $85.81 | $85.12 | 0 |
| 2021-11-10 | $85.81 | $85.81 | $85.81 | $85.81 | $85.12 | 13 |
| 2021-11-09 | $85.81 | $85.81 | $85.81 | $85.81 | $85.12 | 0 |
| 2021-11-08 | $85.81 | $85.81 | $85.81 | $85.81 | $85.12 | 223 |
| 2021-11-05 | $84.62 | $84.62 | $84.62 | $84.62 | $83.94 | 20 |
| 2021-11-04 | $84.62 | $84.62 | $84.62 | $84.62 | $83.94 | 0 |
| 2021-11-03 | $84.62 | $84.62 | $84.62 | $84.62 | $83.94 | 23 |
| 2021-11-02 | $84.62 | $84.62 | $84.62 | $84.62 | $83.94 | 10 |
| 2021-11-01 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 4 |
| 2021-10-29 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 0 |
| 2021-10-28 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 4 |
| 2021-10-27 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 34 |
| 2021-10-26 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 38 |
| 2021-10-25 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 0 |
| 2021-10-22 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 34 |
| 2021-10-21 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 3 |
| 2021-10-20 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 0 |
| 2021-10-19 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 16 |
| 2021-10-18 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 38 |
| 2021-10-15 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 0 |
| 2021-10-14 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 11 |
| 2021-10-13 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 32 |
| 2021-10-12 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 15 |
| 2021-10-11 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 45 |
| 2021-10-08 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 0 |
| 2021-10-07 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 4 |
| 2021-10-06 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 13 |
| 2021-10-05 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 1 |
| 2021-10-04 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 11 |
| 2021-10-01 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 10 |
| 2021-09-30 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 0 |
| 2021-09-29 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 0 |
| 2021-09-28 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 0 |
| 2021-09-27 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 16 |
| 2021-09-24 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 2 |
| 2021-09-23 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 4 |
| 2021-09-22 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 0 |
| 2021-09-21 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 26 |
| 2021-09-20 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 41 |
| 2021-09-17 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 1 |
| 2021-09-16 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 1 |
| 2021-09-15 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 12 |
| 2021-09-14 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 0 |
| 2021-09-13 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 19 |
| 2021-09-10 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 15 |
| 2021-09-09 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 3 |
| 2021-09-08 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 10 |
| 2021-09-07 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 0 |
| 2021-09-03 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 5 |
| 2021-09-02 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 0 |
| 2021-09-01 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 18 |
| 2021-08-31 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 0 |
| 2021-08-30 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 0 |
| 2021-08-27 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 0 |
| 2021-08-26 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 20 |
| 2021-08-25 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 0 |
| 2021-08-24 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 0 |
| 2021-08-23 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 34 |
| 2021-08-20 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 2 |
| 2021-08-19 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 14 |
| 2021-08-18 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 0 |
| 2021-08-17 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 127 |
| 2021-08-16 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 10 |
| 2021-08-13 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 25 |
| 2021-08-12 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 1 |
| 2021-08-11 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 0 |
| 2021-08-10 | $87.40 | $87.40 | $87.40 | $87.40 | $86.69 | 115 |
| 2021-08-09 | $73.97 | $73.97 | $73.97 | $73.97 | $73.37 | 0 |
| 2021-08-06 | $73.71 | $73.71 | $73.71 | $73.71 | $73.12 | 21 |
| 2021-08-05 | $73.71 | $73.71 | $73.71 | $73.71 | $73.12 | 7 |
| 2021-08-04 | $73.97 | $73.97 | $73.97 | $73.97 | $73.37 | 0 |
| 2021-08-03 | $73.97 | $73.97 | $73.97 | $73.97 | $73.37 | 0 |
| 2021-08-02 | $73.97 | $73.97 | $73.97 | $73.97 | $73.37 | 0 |
| 2021-07-30 | $73.97 | $73.97 | $73.97 | $73.97 | $73.37 | 0 |
| 2021-07-29 | $73.97 | $73.97 | $73.97 | $73.97 | $73.37 | 0 |
| 2021-07-28 | $73.97 | $73.97 | $73.97 | $73.97 | $73.37 | 6 |
| 2021-07-27 | $73.97 | $73.97 | $73.97 | $73.97 | $73.37 | 0 |
| 2021-07-26 | $73.97 | $73.97 | $73.97 | $73.97 | $73.37 | 0 |
| 2021-07-23 | $73.97 | $73.97 | $73.97 | $73.97 | $73.37 | 12 |
| 2021-07-22 | $73.97 | $73.97 | $73.97 | $73.97 | $73.37 | 14 |
| 2021-07-21 | $73.97 | $73.97 | $73.97 | $73.97 | $73.37 | 0 |
| 2021-07-20 | $73.97 | $73.97 | $73.97 | $73.97 | $73.37 | 0 |
| 2021-07-19 | $73.97 | $73.97 | $73.97 | $73.97 | $73.37 | 10 |
| 2021-07-16 | $73.97 | $73.97 | $73.97 | $73.97 | $73.37 | 0 |
| 2021-07-15 | $73.97 | $73.97 | $73.97 | $73.97 | $73.37 | 0 |
| 2021-07-14 | $73.97 | $73.97 | $73.97 | $73.97 | $73.37 | 0 |
| 2021-07-13 | $73.97 | $73.97 | $73.97 | $73.97 | $73.37 | 0 |
| 2021-07-12 | $73.97 | $73.97 | $73.97 | $73.97 | $73.37 | 0 |
| 2021-07-09 | $73.97 | $73.97 | $73.97 | $73.97 | $73.37 | 0 |
| 2021-07-08 | $73.97 | $73.97 | $73.97 | $73.97 | $73.37 | 0 |
| 2021-07-07 | $73.97 | $73.97 | $73.97 | $73.97 | $73.12 | 5 |
| 2021-07-06 | $73.97 | $73.97 | $73.97 | $73.97 | $73.12 | 14 |
| 2021-07-02 | $73.97 | $73.97 | $73.97 | $73.97 | $73.12 | 10 |
| 2021-07-01 | $73.97 | $73.97 | $73.97 | $73.97 | $73.12 | 0 |
| 2021-06-30 | $73.97 | $73.97 | $73.97 | $73.97 | $73.12 | 336 |
| 2021-06-29 | $76.35 | $76.35 | $76.35 | $76.35 | $75.47 | 444 |
| 2021-06-28 | $77.72 | $77.72 | $77.72 | $77.72 | $76.82 | 27 |
| 2021-06-25 | $77.72 | $77.72 | $77.72 | $77.72 | $76.82 | 13 |
| 2021-06-24 | $77.72 | $77.72 | $77.72 | $77.72 | $76.82 | 11 |
| 2021-06-23 | $77.72 | $77.72 | $77.72 | $77.72 | $76.82 | 1 |
| 2021-06-22 | $77.72 | $77.72 | $77.72 | $77.72 | $76.82 | 29 |
| 2021-06-21 | $77.72 | $77.72 | $77.72 | $77.72 | $76.82 | 16 |
| 2021-06-18 | $77.72 | $77.72 | $77.72 | $77.72 | $76.82 | 0 |
| 2021-06-17 | $77.72 | $77.72 | $77.72 | $77.72 | $76.82 | 51 |
| 2021-06-16 | $77.72 | $77.72 | $77.72 | $77.72 | $76.82 | 0 |
| 2021-06-15 | $77.72 | $77.72 | $77.72 | $77.72 | $76.82 | 0 |
| 2021-06-14 | $80.03 | $80.03 | $77.72 | $77.72 | $76.82 | 644 |
| 2021-06-11 | $82.00 | $82.00 | $82.00 | $82.00 | $81.05 | 21 |
| 2021-06-10 | $82.00 | $82.00 | $82.00 | $82.00 | $81.05 | 0 |
| 2021-06-09 | $82.00 | $82.00 | $82.00 | $82.00 | $81.05 | 14 |
| 2021-06-08 | $82.00 | $82.00 | $82.00 | $82.00 | $81.05 | 0 |
| 2021-06-07 | $82.00 | $82.00 | $82.00 | $82.00 | $81.05 | 33 |
| 2021-06-04 | $82.00 | $82.00 | $82.00 | $82.00 | $81.05 | 112 |
| 2021-06-03 | $78.29 | $78.29 | $78.29 | $78.29 | $77.39 | 42 |
| 2021-06-02 | $78.29 | $78.29 | $78.29 | $78.29 | $77.39 | 29 |
| 2021-06-01 | $78.29 | $78.29 | $78.29 | $78.29 | $77.39 | 14 |
| 2021-05-28 | $78.29 | $78.29 | $78.29 | $78.29 | $77.39 | 59 |
| 2021-05-27 | $78.29 | $78.29 | $78.29 | $78.29 | $77.39 | 22 |
| 2021-05-26 | $78.29 | $78.29 | $78.29 | $78.29 | $77.39 | 0 |
| 2021-05-25 | $78.29 | $78.29 | $78.29 | $78.29 | $77.39 | 249 |
| 2021-05-24 | $75.32 | $75.32 | $75.32 | $75.32 | $74.45 | 0 |
| 2021-05-21 | $75.32 | $75.32 | $75.32 | $75.32 | $74.45 | 14 |
| 2021-05-20 | $75.32 | $75.32 | $75.32 | $75.32 | $74.45 | 96 |
| 2021-05-19 | $75.32 | $75.32 | $75.32 | $75.32 | $74.45 | 16 |
| 2021-05-18 | $75.32 | $75.32 | $75.32 | $75.32 | $74.45 | 0 |
| 2021-05-17 | $75.32 | $75.32 | $75.32 | $75.32 | $74.45 | 179 |
| 2021-05-14 | $78.29 | $78.29 | $78.29 | $78.29 | $77.39 | 141 |
| 2021-05-13 | $75.08 | $75.08 | $75.08 | $75.08 | $74.21 | 0 |
| 2021-05-12 | $75.08 | $75.08 | $75.08 | $75.08 | $74.21 | 100 |
| 2021-05-11 | $77.66 | $77.66 | $77.66 | $77.66 | $76.76 | 67 |
| 2021-05-10 | $77.66 | $77.66 | $77.66 | $77.66 | $76.76 | 77 |
| 2021-05-07 | $77.66 | $77.66 | $77.66 | $77.66 | $76.76 | 0 |
| 2021-05-06 | $77.66 | $77.66 | $77.66 | $77.66 | $76.76 | 39 |
| 2021-05-05 | $77.66 | $77.66 | $77.66 | $77.66 | $76.76 | 18 |
| 2021-05-04 | $77.66 | $77.66 | $77.66 | $77.66 | $76.76 | 59 |
| 2021-05-03 | $77.66 | $77.66 | $77.66 | $77.66 | $76.76 | 34 |
| 2021-04-30 | $77.66 | $77.66 | $77.66 | $77.66 | $76.76 | 55 |
| 2021-04-29 | $77.66 | $77.66 | $77.66 | $77.66 | $76.76 | 565 |
| 2021-04-28 | $76.43 | $76.43 | $76.43 | $76.43 | $75.55 | 36 |
| 2021-04-27 | $76.43 | $76.43 | $76.43 | $76.43 | $75.55 | 27 |
| 2021-04-26 | $76.43 | $76.43 | $76.43 | $76.43 | $75.55 | 137 |
| 2021-04-23 | $77.38 | $77.38 | $77.38 | $77.38 | $76.49 | 1,040 |
| 2021-04-22 | $77.38 | $77.38 | $77.38 | $77.38 | $76.49 | 232 |
| 2021-04-21 | $73.72 | $73.72 | $73.72 | $73.72 | $72.87 | 182 |
| 2021-04-20 | $73.72 | $73.72 | $73.72 | $73.72 | $72.87 | 3 |
| 2021-04-19 | $73.72 | $73.72 | $73.72 | $73.72 | $72.87 | 144 |
| 2021-04-16 | $73.81 | $73.81 | $73.81 | $73.81 | $72.96 | 310 |
| 2021-04-15 | $70.74 | $70.74 | $70.74 | $70.74 | $69.92 | 71 |
| 2021-04-14 | $70.74 | $70.74 | $70.74 | $70.74 | $69.92 | 45 |
| 2021-04-13 | $70.74 | $70.74 | $70.74 | $70.74 | $69.92 | 0 |
| 2021-04-12 | $70.74 | $70.74 | $70.74 | $70.74 | $69.92 | 32 |
| 2021-04-09 | $70.74 | $70.74 | $70.74 | $70.74 | $69.92 | 0 |
| 2021-04-08 | $70.74 | $70.74 | $70.74 | $70.74 | $69.92 | 45 |
| 2021-04-07 | $70.74 | $70.74 | $70.74 | $70.74 | $69.92 | 141 |
| 2021-04-06 | $69.03 | $69.03 | $69.03 | $69.03 | $68.23 | 122 |
| 2021-04-05 | $69.03 | $69.03 | $69.03 | $69.03 | $68.23 | 130 |
| 2021-04-01 | $66.14 | $66.14 | $66.14 | $66.14 | $65.38 | 70 |
| 2021-03-31 | $66.14 | $66.14 | $66.14 | $66.14 | $65.38 | 26 |
| 2021-03-30 | $66.14 | $66.14 | $66.14 | $66.14 | $65.38 | 6 |
| 2021-03-29 | $66.14 | $66.14 | $66.14 | $66.14 | $65.38 | 59 |
| 2021-03-26 | $66.14 | $66.14 | $66.14 | $66.14 | $65.38 | 119 |
| 2021-03-25 | $66.14 | $66.14 | $66.14 | $66.14 | $65.38 | 0 |
| 2021-03-24 | $66.14 | $66.14 | $66.14 | $66.14 | $65.38 | 13 |
| 2021-03-23 | $66.14 | $66.14 | $66.14 | $66.14 | $65.38 | 59 |
| 2021-03-22 | $66.14 | $66.14 | $66.14 | $66.14 | $65.38 | 18 |
| 2021-03-19 | $66.14 | $66.14 | $66.14 | $66.14 | $65.38 | 49 |
| 2021-03-18 | $66.14 | $66.14 | $66.14 | $66.14 | $65.38 | 72 |
| 2021-03-17 | $66.14 | $66.14 | $66.14 | $66.14 | $65.38 | 59 |
| 2021-03-16 | $66.14 | $66.14 | $66.14 | $66.14 | $65.38 | 0 |
| 2021-03-15 | $66.14 | $66.14 | $66.14 | $66.14 | $65.38 | 100 |
| 2021-03-12 | $67.71 | $67.71 | $67.71 | $67.71 | $66.93 | 1 |
| 2021-03-11 | $67.71 | $67.71 | $67.71 | $67.71 | $66.93 | 205 |
| 2021-03-10 | $63.52 | $63.52 | $63.52 | $63.52 | $62.78 | 146 |
| 2021-03-09 | $64.90 | $64.90 | $64.90 | $64.90 | $64.15 | 20 |
| 2021-03-08 | $64.90 | $64.90 | $64.90 | $64.90 | $64.15 | 53 |
| 2021-03-05 | $64.90 | $64.90 | $64.90 | $64.90 | $64.15 | 72 |
| 2021-03-04 | $64.90 | $64.90 | $64.90 | $64.90 | $64.15 | 437 |
| 2021-03-03 | $65.25 | $65.25 | $65.25 | $65.25 | $64.50 | 35 |
| 2021-03-02 | $65.25 | $65.25 | $65.25 | $65.25 | $64.50 | 73 |
| 2021-03-01 | $65.25 | $65.25 | $65.25 | $65.25 | $64.50 | 306 |
| 2021-02-26 | $71.91 | $71.91 | $71.91 | $71.91 | $71.08 | 41 |
| 2021-02-25 | $71.91 | $71.91 | $71.91 | $71.91 | $71.08 | 0 |
| 2021-02-24 | $71.91 | $71.91 | $71.91 | $71.91 | $71.08 | 41 |
| 2021-02-23 | $71.91 | $71.91 | $71.91 | $71.91 | $71.08 | 15 |
| 2021-02-22 | $71.91 | $71.91 | $71.91 | $71.91 | $71.08 | 117 |
| 2021-02-19 | $71.91 | $71.91 | $71.91 | $71.91 | $71.08 | 43 |
| 2021-02-18 | $71.91 | $71.91 | $71.91 | $71.91 | $71.08 | 15 |
| 2021-02-17 | $71.91 | $71.91 | $71.91 | $71.91 | $71.08 | 15 |
| 2021-02-16 | $71.91 | $71.91 | $71.91 | $71.91 | $71.08 | 26 |
| 2021-02-12 | $71.91 | $71.91 | $71.91 | $71.91 | $71.08 | 15 |
| 2021-02-11 | $71.91 | $71.91 | $71.91 | $71.91 | $71.08 | 222 |
| 2021-02-10 | $72.14 | $72.14 | $72.14 | $72.14 | $71.31 | 50 |
| 2021-02-09 | $72.14 | $72.14 | $72.14 | $72.14 | $71.31 | 50 |
| 2021-02-08 | $72.14 | $72.14 | $72.14 | $72.14 | $71.31 | 18 |
| 2021-02-05 | $72.14 | $72.14 | $72.14 | $72.14 | $71.31 | 0 |
| 2021-02-04 | $72.14 | $72.14 | $72.14 | $72.14 | $71.31 | 0 |
| 2021-02-03 | $72.14 | $72.14 | $72.14 | $72.14 | $71.31 | 29 |
| 2021-02-02 | $72.14 | $72.14 | $72.14 | $72.14 | $71.31 | 25 |
| 2021-02-01 | $72.14 | $72.14 | $72.14 | $72.14 | $71.31 | 0 |
| 2021-01-29 | $72.14 | $72.14 | $72.14 | $72.14 | $71.31 | 25 |
| 2021-01-28 | $72.14 | $72.14 | $72.14 | $72.14 | $71.31 | 170 |
| 2021-01-27 | $73.82 | $73.82 | $73.82 | $73.82 | $72.97 | 97 |
| 2021-01-26 | $73.82 | $73.82 | $73.82 | $73.82 | $72.97 | 0 |
| 2021-01-25 | $73.82 | $73.82 | $73.82 | $73.82 | $72.97 | 93 |
| 2021-01-22 | $73.82 | $73.82 | $73.82 | $73.82 | $72.97 | 10 |
| 2021-01-21 | $73.82 | $73.82 | $73.82 | $73.82 | $72.97 | 112 |
| 2021-01-20 | $73.82 | $73.82 | $73.82 | $73.82 | $72.97 | 0 |
| 2021-01-19 | $73.82 | $73.82 | $73.82 | $73.82 | $72.97 | 5 |
| 2021-01-15 | $73.82 | $73.82 | $73.82 | $73.82 | $72.97 | 64 |
| 2021-01-14 | $73.82 | $73.82 | $73.82 | $73.82 | $72.97 | 57 |
| 2021-01-13 | $73.82 | $73.82 | $73.82 | $73.82 | $72.97 | 11 |
| 2021-01-12 | $73.82 | $73.82 | $73.82 | $73.82 | $72.97 | 247 |
| 2021-01-11 | $73.82 | $73.82 | $73.82 | $73.82 | $72.97 | 0 |
| 2021-01-08 | $73.82 | $73.82 | $73.82 | $73.82 | $72.97 | 247 |
| 2021-01-07 | $71.85 | $71.85 | $71.85 | $71.85 | $71.02 | 48 |
| 2021-01-06 | $71.85 | $71.85 | $71.85 | $71.85 | $71.02 | 213 |
| 2021-01-05 | $70.89 | $70.89 | $70.89 | $70.89 | $70.07 | 0 |
| 2021-01-04 | $70.89 | $70.89 | $70.89 | $70.89 | $70.07 | 239 |
| 2020-12-31 | $70.56 | $70.56 | $70.56 | $70.56 | $69.75 | 4 |
| 2020-12-30 | $70.56 | $70.56 | $70.56 | $70.56 | $69.75 | 337 |
| 2020-12-29 | $70.13 | $70.13 | $69.93 | $70.13 | $69.32 | 452 |
| 2020-12-28 | $68.53 | $68.53 | $68.53 | $68.53 | $67.74 | 0 |
| 2020-12-24 | $68.53 | $68.53 | $68.53 | $68.53 | $67.59 | 19 |
| 2020-12-23 | $68.53 | $68.53 | $68.53 | $68.53 | $67.59 | 24 |
| 2020-12-22 | $68.53 | $68.53 | $68.53 | $68.53 | $67.59 | 114 |
| 2020-12-21 | $68.53 | $68.53 | $68.53 | $68.53 | $67.59 | 100 |
| 2020-12-18 | $65.46 | $65.46 | $65.46 | $65.46 | $64.56 | 4 |
| 2020-12-17 | $65.46 | $65.46 | $65.46 | $65.46 | $64.56 | 4 |
| 2020-12-16 | $65.46 | $65.46 | $65.46 | $65.46 | $64.56 | 126 |
| 2020-12-15 | $64.17 | $64.17 | $64.17 | $64.17 | $63.29 | 96 |
| 2020-12-14 | $64.17 | $64.17 | $64.17 | $64.17 | $63.29 | 22 |
| 2020-12-11 | $64.17 | $64.17 | $64.17 | $64.17 | $63.29 | 13 |
| 2020-12-10 | $64.17 | $64.17 | $64.17 | $64.17 | $63.29 | 132 |
| 2020-12-09 | $65.11 | $65.11 | $65.11 | $65.11 | $64.21 | 1 |
| 2020-12-08 | $65.11 | $65.11 | $65.11 | $65.11 | $64.21 | 532 |
| 2020-12-07 | $61.88 | $61.88 | $61.88 | $61.88 | $61.02 | 0 |
| 2020-12-04 | $61.88 | $61.88 | $61.88 | $61.88 | $61.02 | 184 |
| 2020-12-03 | $63.02 | $63.02 | $61.88 | $61.88 | $61.02 | 514 |
| 2020-12-02 | $58.48 | $58.48 | $58.48 | $58.48 | $57.67 | 17 |
| 2020-12-01 | $58.48 | $58.48 | $58.48 | $58.48 | $57.67 | 140 |
| 2020-11-30 | $58.48 | $58.48 | $58.48 | $58.48 | $57.67 | 61 |
| 2020-11-27 | $58.48 | $58.48 | $58.48 | $58.48 | $57.67 | 22 |
| 2020-11-25 | $58.48 | $58.48 | $58.48 | $58.48 | $57.67 | 0 |
| 2020-11-24 | $58.48 | $58.48 | $58.48 | $58.48 | $57.67 | 0 |
| 2020-11-23 | $58.56 | $58.56 | $58.48 | $58.48 | $57.67 | 1,174 |
| 2020-11-20 | $68.19 | $68.19 | $68.19 | $68.19 | $67.25 | 10 |
| 2020-11-19 | $68.19 | $68.19 | $68.19 | $68.19 | $67.25 | 26 |
| 2020-11-18 | $68.19 | $68.19 | $68.19 | $68.19 | $67.25 | 212 |
| 2020-11-17 | $68.19 | $68.19 | $68.19 | $68.19 | $67.25 | 22 |
| 2020-11-16 | $68.19 | $68.19 | $68.19 | $68.19 | $67.25 | 61 |
| 2020-11-13 | $68.19 | $68.19 | $68.19 | $68.19 | $67.25 | 14 |
| 2020-11-12 | $68.19 | $68.19 | $68.19 | $68.19 | $67.25 | 138 |
| 2020-11-11 | $65.31 | $65.31 | $65.31 | $65.31 | $64.41 | 16 |
| 2020-11-10 | $65.31 | $65.31 | $65.31 | $65.31 | $64.41 | 29 |
| 2020-11-09 | $65.31 | $65.31 | $65.31 | $65.31 | $64.41 | 8 |
| 2020-11-06 | $65.31 | $65.31 | $65.31 | $65.31 | $64.41 | 0 |
| 2020-11-05 | $65.31 | $65.31 | $65.31 | $65.31 | $64.41 | 148 |
| 2020-11-04 | $61.48 | $61.48 | $61.48 | $61.48 | $60.63 | 15 |
| 2020-11-03 | $61.48 | $61.48 | $61.48 | $61.48 | $60.63 | 0 |
| 2020-11-02 | $61.48 | $61.48 | $61.48 | $61.48 | $60.63 | 0 |
| 2020-10-30 | $61.48 | $61.48 | $61.48 | $61.48 | $60.63 | 218 |
| 2020-10-29 | $63.98 | $63.98 | $63.98 | $63.98 | $63.10 | 15 |
| 2020-10-28 | $63.98 | $63.98 | $63.98 | $63.98 | $63.10 | 55 |
| 2020-10-27 | $63.98 | $63.98 | $63.98 | $63.98 | $63.10 | 0 |
| 2020-10-26 | $63.98 | $63.98 | $63.98 | $63.98 | $63.10 | 46 |
| 2020-10-23 | $63.98 | $63.98 | $63.98 | $63.98 | $63.10 | 0 |
| 2020-10-22 | $63.98 | $63.98 | $63.98 | $63.98 | $63.10 | 0 |
| 2020-10-21 | $63.98 | $63.98 | $63.98 | $63.98 | $63.10 | 14 |
| 2020-10-20 | $63.98 | $63.98 | $63.98 | $63.98 | $63.10 | 3 |
| 2020-10-19 | $63.98 | $63.98 | $63.98 | $63.98 | $63.10 | 30 |
| 2020-10-16 | $63.98 | $63.98 | $63.98 | $63.98 | $63.10 | 12 |
| 2020-10-15 | $63.98 | $63.98 | $63.98 | $63.98 | $63.10 | 10 |
| 2020-10-14 | $63.98 | $63.98 | $63.98 | $63.98 | $63.10 | 0 |
| 2020-10-13 | $63.98 | $63.98 | $63.98 | $63.98 | $63.10 | 92 |
| 2020-10-12 | $63.98 | $63.98 | $63.98 | $63.98 | $63.10 | 0 |
| 2020-10-09 | $63.98 | $63.98 | $63.98 | $63.98 | $63.10 | 6 |
| 2020-10-08 | $63.98 | $63.98 | $63.98 | $63.98 | $63.10 | 75 |
| 2020-10-07 | $63.98 | $63.98 | $63.98 | $63.98 | $63.10 | 6 |
| 2020-10-06 | $63.98 | $63.98 | $63.98 | $63.98 | $63.10 | 133 |
| 2020-10-05 | $58.80 | $58.80 | $58.80 | $58.80 | $57.99 | 0 |
| 2020-10-02 | $58.80 | $58.80 | $58.80 | $58.80 | $57.99 | 0 |
| 2020-10-01 | $58.80 | $58.80 | $58.80 | $58.80 | $57.99 | 85 |
| 2020-09-30 | $58.80 | $58.80 | $58.80 | $58.80 | $57.99 | 15 |
| 2020-09-29 | $58.80 | $58.80 | $58.80 | $58.80 | $57.99 | 0 |
| 2020-09-28 | $58.80 | $58.80 | $58.80 | $58.80 | $57.99 | 1 |
| 2020-09-25 | $58.80 | $58.80 | $58.80 | $58.80 | $57.99 | 0 |
| 2020-09-24 | $58.80 | $58.80 | $58.80 | $58.80 | $57.99 | 1 |
| 2020-09-23 | $58.80 | $58.80 | $58.80 | $58.80 | $57.99 | 0 |
| 2020-09-22 | $58.80 | $58.80 | $58.80 | $58.80 | $57.99 | 10 |
| 2020-09-21 | $58.80 | $58.80 | $58.80 | $58.80 | $57.99 | 1 |
| 2020-09-18 | $60.00 | $60.90 | $58.80 | $58.80 | $57.99 | 2,607 |
| 2020-09-17 | $60.76 | $60.76 | $60.76 | $60.76 | $59.92 | 0 |
| 2020-09-16 | $60.76 | $60.76 | $60.76 | $60.76 | $59.92 | 674 |
| 2020-09-15 | $61.71 | $61.71 | $61.71 | $61.71 | $60.86 | 773 |
| 2020-09-14 | $57.49 | $57.49 | $57.49 | $57.49 | $56.69 | 14 |
| 2020-09-11 | $57.71 | $57.71 | $57.71 | $57.71 | $56.91 | 0 |
| 2020-09-10 | $57.71 | $57.71 | $57.71 | $57.71 | $56.91 | 38 |
| 2020-09-09 | $57.71 | $57.71 | $57.71 | $57.71 | $56.91 | 0 |
| 2020-09-08 | $57.71 | $57.71 | $57.71 | $57.71 | $56.91 | 0 |
| 2020-09-04 | $57.71 | $57.71 | $57.71 | $57.71 | $56.91 | 15 |
| 2020-09-03 | $57.71 | $57.71 | $57.71 | $57.71 | $56.91 | 0 |
| 2020-09-02 | $57.71 | $57.71 | $57.71 | $57.71 | $56.91 | 123 |
| 2020-09-01 | $57.71 | $57.71 | $57.71 | $57.71 | $56.91 | 0 |
| 2020-08-31 | $57.71 | $57.71 | $57.71 | $57.71 | $56.91 | 0 |
| 2020-08-28 | $57.71 | $57.71 | $57.71 | $57.71 | $56.91 | 69 |
| 2020-08-27 | $57.71 | $57.71 | $57.71 | $57.71 | $56.91 | 0 |
| 2020-08-26 | $57.71 | $57.71 | $57.71 | $57.71 | $56.69 | 0 |
| 2020-08-25 | $57.71 | $57.71 | $57.71 | $57.71 | $56.69 | 0 |
| 2020-08-24 | $57.71 | $57.71 | $57.71 | $57.71 | $56.69 | 0 |
| 2020-08-21 | $57.71 | $57.71 | $57.71 | $57.71 | $56.69 | 0 |
| 2020-08-20 | $57.71 | $57.71 | $57.71 | $57.71 | $56.69 | 0 |
| 2020-08-19 | $57.71 | $57.71 | $57.71 | $57.71 | $56.69 | 0 |
| 2020-08-18 | $57.71 | $57.71 | $57.71 | $57.71 | $56.69 | 0 |
| 2020-08-17 | $57.71 | $57.71 | $57.71 | $57.71 | $56.69 | 0 |
| 2020-08-14 | $57.71 | $57.71 | $57.71 | $57.71 | $56.69 | 0 |
| 2020-08-13 | $57.71 | $57.71 | $57.71 | $57.71 | $56.69 | 76 |
| 2020-08-12 | $58.59 | $58.59 | $57.71 | $57.71 | $56.69 | 36,787 |
| 2020-08-11 | $56.91 | $59.21 | $56.91 | $58.44 | $57.42 | 18,816 |
| 2020-08-10 | $60.17 | $60.17 | $60.17 | $60.17 | $59.11 | 107 |
| 2020-08-07 | $60.17 | $60.17 | $60.17 | $60.17 | $59.11 | 151 |
| 2020-08-06 | $60.17 | $60.17 | $60.17 | $60.17 | $59.11 | 61 |
| 2020-08-05 | $60.17 | $60.17 | $60.17 | $60.17 | $59.11 | 0 |
| 2020-08-04 | $60.17 | $60.17 | $60.17 | $60.17 | $59.11 | 1 |
| 2020-08-03 | $60.17 | $60.17 | $60.17 | $60.17 | $59.11 | 40 |
| 2020-07-31 | $60.17 | $60.17 | $60.17 | $60.17 | $59.11 | 186 |
| 2020-07-30 | $56.98 | $56.98 | $56.98 | $56.98 | $55.98 | 19 |
| 2020-07-29 | $56.98 | $56.98 | $56.98 | $56.98 | $55.98 | 105 |
| 2020-07-28 | $57.10 | $57.10 | $57.10 | $57.10 | $56.10 | 27 |
| 2020-07-27 | $57.10 | $57.10 | $57.10 | $57.10 | $56.10 | 0 |
| 2020-07-24 | $57.10 | $57.10 | $57.10 | $57.10 | $56.10 | 11 |
| 2020-07-23 | $57.10 | $57.10 | $57.10 | $57.10 | $56.10 | 18 |
| 2020-07-22 | $57.10 | $57.10 | $57.10 | $57.10 | $56.10 | 1,554 |
| 2020-07-21 | $56.34 | $56.34 | $56.34 | $56.34 | $55.35 | 239 |
| 2020-07-20 | $55.34 | $55.34 | $55.34 | $55.34 | $54.37 | 36 |
| 2020-07-17 | $55.34 | $55.34 | $55.34 | $55.34 | $54.37 | 0 |
| 2020-07-16 | $55.34 | $55.34 | $55.34 | $55.34 | $54.37 | 22 |
| 2020-07-15 | $55.34 | $55.34 | $55.34 | $55.34 | $54.37 | 230 |
| 2020-07-14 | $58.00 | $58.00 | $58.00 | $58.00 | $56.98 | 23 |
| 2020-07-13 | $61.00 | $61.00 | $58.00 | $58.00 | $56.98 | 324 |
| 2020-07-10 | $60.30 | $60.30 | $60.30 | $60.30 | $59.24 | 709 |
| 2020-07-09 | $60.30 | $60.30 | $60.30 | $60.30 | $59.24 | 19 |
| 2020-07-08 | $60.30 | $60.30 | $60.30 | $60.30 | $59.24 | 36 |
| 2020-07-07 | $60.29 | $60.30 | $60.29 | $60.30 | $59.24 | 808 |
| 2020-07-06 | $58.14 | $60.30 | $58.14 | $60.30 | $59.24 | 427 |
| 2020-07-02 | $58.65 | $58.65 | $58.65 | $58.65 | $57.62 | 61 |
| 2020-07-01 | $58.65 | $58.65 | $58.65 | $58.65 | $57.62 | 10 |
| 2020-06-30 | $58.65 | $58.65 | $58.65 | $58.65 | $57.62 | 0 |
| 2020-06-29 | $58.65 | $58.65 | $58.65 | $58.65 | $57.62 | 118 |
| 2020-06-26 | $59.72 | $59.72 | $59.72 | $59.72 | $58.67 | 107 |
| 2020-06-25 | $59.72 | $59.72 | $59.72 | $59.72 | $58.67 | 11 |
| 2020-06-24 | $59.72 | $59.72 | $59.72 | $59.72 | $58.67 | 163 |
| 2020-06-23 | $59.50 | $59.50 | $59.50 | $59.50 | $58.46 | 58 |
| 2020-06-22 | $59.50 | $59.50 | $59.50 | $59.50 | $58.46 | 496 |
| 2020-06-19 | $55.29 | $55.29 | $55.29 | $55.29 | $54.32 | 77 |
| 2020-06-18 | $59.59 | $59.59 | $55.29 | $55.29 | $54.32 | 255 |
| 2020-06-17 | $60.00 | $60.00 | $60.00 | $60.00 | $58.95 | 110 |
| 2020-06-15 | $60.00 | $60.00 | $60.00 | $60.00 | $58.95 | 10 |
| 2020-06-12 | $60.00 | $60.00 | $60.00 | $60.00 | $58.95 | 65 |
| 2020-06-11 | $60.00 | $60.00 | $60.00 | $60.00 | $58.95 | 71 |
| 2020-06-10 | $59.80 | $60.00 | $59.80 | $60.00 | $58.95 | 577 |
| 2020-06-09 | $59.41 | $59.41 | $55.33 | $55.33 | $54.36 | 712 |
| 2020-06-08 | $56.23 | $56.23 | $56.23 | $56.23 | $55.24 | 97 |
| 2020-06-05 | $56.23 | $56.23 | $56.23 | $56.23 | $55.24 | 2 |
| 2020-06-04 | $56.23 | $56.23 | $56.23 | $56.23 | $55.24 | 16 |
| 2020-06-03 | $56.23 | $56.23 | $56.23 | $56.23 | $55.24 | 49 |
| 2020-06-02 | $56.23 | $56.23 | $56.23 | $56.23 | $55.24 | 273 |
| 2020-06-01 | $51.20 | $51.20 | $51.20 | $51.20 | $50.30 | 10 |
| 2020-05-28 | $51.20 | $51.20 | $51.20 | $51.20 | $50.30 | 54 |
| 2020-05-27 | $51.20 | $51.20 | $51.20 | $51.20 | $50.30 | 680 |
| 2020-05-26 | $51.20 | $51.20 | $51.20 | $51.20 | $50.30 | 12 |
| 2020-05-22 | $51.20 | $51.20 | $51.20 | $51.20 | $50.30 | 24 |
| 2020-05-21 | $51.20 | $51.20 | $51.20 | $51.20 | $50.30 | 21 |
| 2020-05-20 | $51.20 | $51.20 | $51.20 | $51.20 | $50.30 | 85 |
| 2020-05-19 | $51.20 | $51.20 | $51.20 | $51.20 | $50.30 | 116 |
| 2020-05-18 | $51.20 | $51.20 | $51.20 | $51.20 | $50.30 | 55 |
| 2020-05-14 | $51.20 | $51.20 | $51.20 | $51.20 | $50.30 | 134 |
| 2020-05-13 | $53.31 | $57.17 | $53.31 | $57.17 | $56.17 | 1,058 |
| 2020-05-12 | $53.89 | $53.89 | $53.89 | $53.89 | $52.95 | 91 |
| 2020-05-11 | $53.89 | $53.89 | $53.89 | $53.89 | $52.95 | 290 |
| 2020-05-08 | $52.01 | $52.01 | $52.01 | $52.01 | $51.10 | 84 |
| 2020-05-07 | $52.01 | $52.01 | $52.01 | $52.01 | $51.10 | 94 |
| 2020-05-06 | $52.01 | $52.01 | $52.01 | $52.01 | $51.10 | 256 |
| 2020-05-05 | $52.01 | $52.01 | $52.01 | $52.01 | $51.10 | 70 |
| 2020-05-04 | $52.01 | $52.01 | $52.01 | $52.01 | $51.10 | 157 |
| 2020-05-01 | $52.01 | $52.01 | $52.01 | $52.01 | $51.10 | 124 |
| 2020-04-30 | $52.01 | $52.01 | $52.01 | $52.01 | $51.10 | 364 |
| 2020-04-29 | $52.50 | $55.19 | $52.50 | $55.19 | $54.22 | 901 |
| 2020-04-28 | $55.01 | $55.01 | $55.01 | $55.01 | $54.05 | 12 |
| 2020-04-27 | $55.01 | $55.01 | $55.01 | $55.01 | $54.05 | 58 |
| 2020-04-24 | $55.01 | $55.01 | $55.01 | $55.01 | $54.05 | 98 |
| 2020-04-23 | $55.01 | $55.01 | $55.01 | $55.01 | $54.05 | 1,513 |
| 2020-04-22 | $55.01 | $55.01 | $55.01 | $55.01 | $54.05 | 59 |
| 2020-04-21 | $55.01 | $55.01 | $55.01 | $55.01 | $54.05 | 53 |
| 2020-04-20 | $55.01 | $55.01 | $55.01 | $55.01 | $54.05 | 333 |
| 2020-04-17 | $52.45 | $55.01 | $52.45 | $55.01 | $54.05 | 329 |
| 2020-04-16 | $53.24 | $53.24 | $53.24 | $53.24 | $52.31 | 75 |
| 2020-04-15 | $53.24 | $53.24 | $53.24 | $53.24 | $52.31 | 58 |
| 2020-04-14 | $53.24 | $53.24 | $53.24 | $53.24 | $52.31 | 44 |
| 2020-04-13 | $52.00 | $53.24 | $52.00 | $53.24 | $52.31 | 650 |
| 2020-04-09 | $48.33 | $48.54 | $47.94 | $48.17 | $47.33 | 578 |
| 2020-04-08 | $46.18 | $46.18 | $46.18 | $46.18 | $45.37 | 277 |
| 2020-04-07 | $44.86 | $44.86 | $44.86 | $44.86 | $44.07 | 320 |
| 2020-04-06 | $47.75 | $48.45 | $45.21 | $45.22 | $44.43 | 3,656 |
| 2020-04-03 | $49.81 | $49.81 | $49.81 | $49.81 | $48.94 | 799 |
| 2020-04-02 | $49.14 | $49.14 | $49.14 | $49.14 | $48.28 | 60 |
| 2020-04-01 | $49.14 | $49.14 | $49.14 | $49.14 | $48.28 | 90 |
| 2020-03-31 | $49.14 | $49.14 | $49.14 | $49.14 | $48.28 | 158 |
| 2020-03-30 | $45.48 | $49.14 | $45.48 | $49.14 | $48.28 | 575 |
| 2020-03-27 | $39.20 | $39.20 | $39.20 | $39.20 | $38.51 | 95 |
| 2020-03-26 | $39.20 | $39.20 | $39.20 | $39.20 | $38.51 | 105 |
| 2020-03-25 | $39.20 | $39.20 | $39.20 | $39.20 | $38.51 | 105 |
| 2020-03-24 | $39.20 | $39.20 | $39.20 | $39.20 | $38.51 | 205 |
| 2020-03-23 | $36.63 | $36.63 | $36.63 | $36.63 | $35.99 | 286 |
| 2020-03-20 | $36.63 | $36.63 | $36.63 | $36.63 | $35.99 | 396 |
| 2020-03-19 | $41.70 | $41.70 | $41.70 | $41.70 | $40.97 | 75 |
| 2020-03-18 | $41.70 | $41.70 | $41.70 | $41.70 | $40.97 | 56 |
| 2020-03-17 | $41.70 | $41.70 | $41.70 | $41.70 | $40.97 | 143 |
| 2020-03-16 | $49.33 | $49.33 | $49.33 | $49.33 | $48.46 | 234 |
| 2020-03-13 | $45.86 | $45.86 | $45.86 | $45.86 | $45.06 | 405 |
| 2020-03-12 | $52.01 | $52.01 | $52.01 | $52.01 | $51.10 | 224 |
| 2020-03-11 | $52.01 | $52.01 | $52.01 | $52.01 | $51.10 | 144 |
| 2020-03-10 | $49.59 | $50.17 | $49.59 | $50.17 | $49.29 | 351 |
| 2020-03-09 | $46.59 | $46.59 | $46.59 | $46.59 | $45.77 | 193 |
| 2020-03-06 | $52.61 | $52.61 | $52.61 | $52.61 | $51.69 | 151 |
| 2020-03-05 | $52.61 | $52.61 | $52.61 | $52.61 | $51.69 | 99 |
| 2020-03-04 | $52.61 | $52.61 | $52.61 | $52.61 | $51.69 | 220 |
| 2020-03-03 | $50.35 | $50.35 | $50.35 | $50.35 | $49.47 | 909 |
| 2020-03-02 | $50.41 | $50.41 | $50.41 | $50.41 | $49.53 | 304 |
| 2020-02-28 | $56.17 | $56.17 | $56.17 | $56.17 | $55.19 | 87 |
| 2020-02-27 | $56.17 | $56.17 | $56.17 | $56.17 | $55.19 | 226 |
| 2020-02-26 | $56.17 | $56.17 | $56.17 | $56.17 | $55.19 | 99 |
| 2020-02-25 | $56.03 | $56.17 | $55.97 | $56.17 | $55.19 | 480 |
| 2020-02-24 | $54.50 | $54.50 | $54.50 | $54.50 | $53.54 | 192 |
| 2020-02-21 | $56.16 | $56.16 | $56.16 | $56.16 | $55.18 | 124 |
| 2020-02-20 | $56.16 | $56.16 | $56.16 | $56.16 | $55.18 | 36 |
| 2020-02-19 | $56.16 | $56.16 | $56.16 | $56.16 | $55.18 | 20 |
| 2020-02-18 | $56.16 | $56.16 | $56.16 | $56.16 | $55.18 | 26 |
| 2020-02-14 | $56.16 | $56.16 | $56.16 | $56.16 | $55.18 | 77 |
| 2020-02-13 | $56.16 | $56.16 | $56.16 | $56.16 | $55.18 | 67 |
| 2020-02-12 | $56.16 | $56.16 | $56.16 | $56.16 | $55.18 | 2 |
| 2020-02-11 | $56.16 | $56.16 | $56.16 | $56.16 | $55.18 | 21 |
| 2020-02-10 | $56.16 | $56.16 | $56.16 | $56.16 | $55.18 | 11 |
| 2020-02-07 | $56.16 | $56.16 | $56.16 | $56.16 | $55.18 | 103 |
| 2020-02-06 | $56.16 | $56.16 | $56.16 | $56.16 | $55.18 | 982 |
| 2020-02-05 | $56.38 | $56.38 | $56.38 | $56.38 | $55.39 | 40 |
| 2020-02-04 | $56.38 | $56.38 | $56.38 | $56.38 | $55.39 | 321 |
| 2020-02-03 | $58.00 | $58.00 | $58.00 | $58.00 | $56.98 | 55 |
| 2020-01-31 | $58.00 | $58.00 | $58.00 | $58.00 | $56.98 | 146 |
| 2020-01-30 | $58.00 | $58.00 | $58.00 | $58.00 | $56.98 | 208 |
| 2020-01-29 | $56.88 | $56.88 | $56.88 | $56.88 | $55.88 | 4,034 |
| 2020-01-28 | $58.85 | $58.85 | $58.85 | $58.85 | $57.82 | 242 |
| 2020-01-27 | $58.85 | $58.85 | $58.85 | $58.85 | $57.82 | 94 |
| 2020-01-24 | $58.85 | $58.85 | $58.85 | $58.85 | $57.82 | 198 |
| 2020-01-23 | $58.91 | $58.91 | $58.91 | $58.91 | $57.88 | 104 |
| 2020-01-22 | $58.91 | $58.91 | $58.91 | $58.91 | $57.88 | 206 |
| 2020-01-21 | $58.79 | $58.91 | $55.25 | $58.91 | $57.88 | 1,181 |
| 2020-01-17 | $56.74 | $56.74 | $56.74 | $56.74 | $55.74 | 124 |
| 2020-01-16 | $56.74 | $56.74 | $56.74 | $56.74 | $55.74 | 92 |
| 2020-01-15 | $56.74 | $56.74 | $56.74 | $56.74 | $55.74 | 24 |
| 2020-01-14 | $56.74 | $56.74 | $56.74 | $56.74 | $55.74 | 154 |
| 2020-01-13 | $57.08 | $57.08 | $57.08 | $57.08 | $56.08 | 28 |
| 2020-01-10 | $57.08 | $57.08 | $57.08 | $57.08 | $56.08 | 105 |
| 2020-01-09 | $57.42 | $57.42 | $57.42 | $57.42 | $56.41 | 78 |
| 2020-01-08 | $57.41 | $57.42 | $57.41 | $57.42 | $56.41 | 220 |
| 2020-01-07 | $57.44 | $57.44 | $57.44 | $57.44 | $56.43 | 46 |
| 2020-01-06 | $57.44 | $57.44 | $57.44 | $57.44 | $56.43 | 34 |
| 2020-01-03 | $57.44 | $57.44 | $57.44 | $57.44 | $56.43 | 28 |
| 2020-01-02 | $57.44 | $57.44 | $57.44 | $57.44 | $56.43 | 41 |
| 2019-12-31 | $57.44 | $57.44 | $57.44 | $57.44 | $56.43 | 68 |
| 2019-12-30 | $57.44 | $57.44 | $57.44 | $57.44 | $56.43 | 18 |
| 2019-12-26 | $57.44 | $57.44 | $57.44 | $57.44 | $56.43 | 12 |
| 2019-12-24 | $57.59 | $57.59 | $57.59 | $57.59 | $56.27 | 30 |
| 2019-12-23 | $57.59 | $57.59 | $57.59 | $57.59 | $56.27 | 157 |
| 2019-12-20 | $57.59 | $57.59 | $57.59 | $57.59 | $56.27 | 144 |
| 2019-12-19 | $56.84 | $56.84 | $56.84 | $56.84 | $55.54 | 131 |
| 2019-12-18 | $56.84 | $56.84 | $56.84 | $56.84 | $55.54 | 46 |
| 2019-12-17 | $56.84 | $56.84 | $56.84 | $56.84 | $55.54 | 35 |
| 2019-12-16 | $56.84 | $56.84 | $56.84 | $56.84 | $55.54 | 176 |
| 2019-12-13 | $54.76 | $54.76 | $54.76 | $54.76 | $53.50 | 107 |
| 2019-12-12 | $54.07 | $54.07 | $54.07 | $54.07 | $52.84 | 111 |
| 2019-12-11 | $53.98 | $54.07 | $53.98 | $54.07 | $52.84 | 1,099 |
| 2019-12-10 | $57.61 | $57.84 | $57.61 | $57.84 | $56.52 | 512 |
| 2019-12-09 | $56.00 | $56.00 | $56.00 | $56.00 | $54.72 | 16 |
| 2019-12-06 | $56.00 | $56.00 | $56.00 | $56.00 | $54.72 | 162 |
| 2019-12-05 | $56.00 | $56.00 | $56.00 | $56.00 | $54.72 | 49 |
| 2019-12-04 | $56.00 | $56.00 | $56.00 | $56.00 | $54.72 | 35 |
| 2019-12-03 | $56.00 | $56.00 | $56.00 | $56.00 | $54.72 | 42 |
| 2019-11-27 | $56.00 | $56.00 | $56.00 | $56.00 | $54.72 | 296 |
| 2019-11-26 | $55.86 | $55.86 | $55.86 | $55.86 | $54.58 | 28 |
| 2019-11-25 | $55.86 | $55.86 | $55.86 | $55.86 | $54.58 | 18 |
| 2019-11-21 | $55.86 | $55.86 | $55.86 | $55.86 | $54.58 | 169 |
| 2019-11-20 | $55.86 | $55.86 | $55.86 | $55.86 | $54.58 | 206 |
| 2019-11-19 | $50.90 | $50.90 | $50.90 | $50.90 | $49.74 | 145 |
| 2019-11-18 | $50.90 | $50.90 | $50.90 | $50.90 | $49.74 | 54 |
| 2019-11-14 | $50.90 | $50.90 | $50.90 | $50.90 | $49.74 | 4 |
| 2019-11-13 | $50.90 | $50.90 | $50.90 | $50.90 | $49.74 | 20 |
| 2019-11-12 | $50.90 | $50.90 | $50.90 | $50.90 | $49.74 | 16 |
| 2019-11-11 | $50.90 | $50.90 | $50.90 | $50.90 | $49.74 | 25 |
| 2019-11-08 | $50.90 | $50.90 | $50.90 | $50.90 | $49.74 | 137 |
| 2019-11-07 | $50.69 | $50.90 | $50.69 | $50.90 | $49.74 | 307 |
| 2019-11-06 | $50.90 | $50.90 | $50.90 | $50.90 | $49.74 | 732 |
| 2019-11-05 | $49.50 | $49.50 | $49.50 | $49.50 | $48.37 | 66 |
| 2019-11-04 | $49.50 | $49.50 | $49.50 | $49.50 | $48.37 | 22 |
| 2019-11-01 | $49.50 | $49.50 | $49.50 | $49.50 | $48.37 | 111 |
| 2019-10-31 | $49.50 | $49.50 | $49.50 | $49.50 | $48.37 | 458 |
| 2019-10-30 | $49.57 | $49.57 | $49.57 | $49.57 | $48.44 | 56 |
| 2019-10-29 | $49.57 | $49.57 | $49.57 | $49.57 | $48.44 | 12 |
| 2019-10-28 | $49.57 | $49.57 | $49.57 | $49.57 | $48.44 | 6 |
| 2019-10-25 | $48.62 | $49.57 | $48.62 | $49.57 | $48.44 | 357 |
| 2019-10-24 | $48.40 | $48.40 | $48.40 | $48.40 | $47.29 | 156 |
| 2019-10-23 | $48.65 | $48.83 | $47.75 | $48.40 | $47.29 | 5,790 |
| 2019-10-22 | $48.25 | $50.90 | $46.65 | $49.02 | $47.90 | 42,337 |
Halma PLC ADR (HALMY) News Headlines
Recent Halma PLC ADR (HALMY) News
Similar Companies to Halma PLC ADR (HALMY) 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 | -- | -- | -- |