IMCD N.V. (IMCDY) Exchange: OTCGREY
Data as of April 26, 2024
$75.65 ($-4.38) -5.47%
IMCD N.V. - Daily Information
Click for more stock information on IMCD N.V..| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $73.45 |
| Previous Close | $75.65 |
| High | $76.19 |
| Low | $73.45 |
| Adjusted Open | $73.45 |
| Previous Adjusted Close | $75.65 |
| Adjusted High | $76.19 |
| Adjusted Low | $73.45 |
About IMCD N.V. (IMCDY)
IMCD Group NV ADR
Invest in IMCD N.V. (IMCDY)
Historical Stock Data for IMCD N.V. (IMCDY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $73.45 | $76.19 | $73.45 | $75.65 | $75.65 | 13,137 |
| 2024-04-25 | $78.79 | $80.03 | $78.70 | $80.03 | $80.03 | 3,523 |
| 2024-04-24 | $81.12 | $81.34 | $80.96 | $81.34 | $81.34 | 2,837 |
| 2024-04-23 | $82.69 | $83.17 | $82.69 | $82.83 | $82.83 | 4,202 |
| 2024-04-22 | $80.62 | $81.33 | $80.29 | $81.33 | $81.33 | 2,460 |
| 2024-04-19 | $80.61 | $80.84 | $80.27 | $80.40 | $80.40 | 2,442 |
| 2024-04-18 | $81.42 | $81.66 | $81.42 | $81.66 | $81.66 | 2,314 |
| 2024-04-17 | $81.33 | $81.77 | $80.51 | $81.51 | $81.51 | 4,766 |
| 2024-04-16 | $81.13 | $82.12 | $81.13 | $81.80 | $81.80 | 4,331 |
| 2024-04-15 | $82.10 | $82.72 | $81.87 | $82.61 | $82.61 | 2,947 |
| 2024-04-12 | $82.49 | $82.59 | $82.49 | $82.59 | $82.59 | 3,463 |
| 2024-04-11 | $84.33 | $84.67 | $83.64 | $84.67 | $84.67 | 3,611 |
| 2024-04-10 | $84.08 | $84.21 | $83.53 | $84.16 | $84.16 | 3,558 |
| 2024-04-09 | $84.37 | $84.50 | $83.90 | $84.09 | $84.09 | 2,761 |
| 2024-04-08 | $86.62 | $86.62 | $86.26 | $86.46 | $86.46 | 3,236 |
| 2024-04-05 | $85.62 | $85.93 | $85.62 | $85.70 | $85.70 | 3,900 |
| 2024-04-04 | $85.80 | $86.20 | $84.61 | $85.12 | $85.12 | 6,897 |
| 2024-04-03 | $85.94 | $86.00 | $83.89 | $85.12 | $85.12 | 6,897 |
| 2024-04-02 | $88.22 | $88.61 | $88.22 | $88.39 | $88.39 | 1,998 |
| 2024-04-01 | $88.39 | $88.39 | $88.39 | $88.39 | $88.39 | 1,998 |
| 2024-03-28 | $88.30 | $88.70 | $88.30 | $88.53 | $88.53 | 2,088 |
| 2024-03-27 | $88.67 | $89.07 | $88.59 | $88.59 | $88.59 | 3,074 |
| 2024-03-26 | $88.04 | $88.40 | $88.00 | $88.00 | $88.00 | 2,240 |
| 2024-03-25 | $89.17 | $89.27 | $88.46 | $88.74 | $88.74 | 5,090 |
| 2024-03-22 | $90.78 | $90.78 | $90.78 | $90.78 | $90.78 | 1,867 |
| 2024-03-21 | $89.19 | $89.28 | $89.02 | $89.02 | $89.02 | 2,645 |
| 2024-03-20 | $88.25 | $88.34 | $87.69 | $88.21 | $88.21 | 3,698 |
| 2024-03-19 | $86.52 | $87.16 | $86.41 | $86.44 | $86.44 | 3,802 |
| 2024-03-18 | $86.85 | $87.16 | $86.83 | $87.16 | $87.16 | 1,897 |
| 2024-03-15 | $87.17 | $87.87 | $87.17 | $87.87 | $87.87 | 2,275 |
| 2024-03-14 | $87.70 | $87.88 | $87.49 | $87.49 | $87.49 | 4,709 |
| 2024-03-13 | $86.97 | $86.97 | $86.97 | $86.97 | $86.97 | 1,981 |
| 2024-03-12 | $87.09 | $87.13 | $86.94 | $86.97 | $86.97 | 1,849 |
| 2024-03-11 | $86.07 | $86.72 | $86.07 | $86.49 | $86.49 | 6,694 |
| 2024-03-08 | $87.68 | $88.09 | $87.50 | $88.09 | $88.09 | 10,005 |
| 2024-03-07 | $87.26 | $87.33 | $87.08 | $87.33 | $87.33 | 6,250 |
| 2024-03-06 | $85.80 | $86.42 | $85.80 | $86.42 | $86.42 | 42,799 |
| 2024-03-05 | $82.61 | $82.61 | $81.95 | $82.57 | $82.57 | 67,952 |
| 2024-03-04 | $82.31 | $83.89 | $82.31 | $83.89 | $83.89 | 52,502 |
| 2024-03-01 | $81.57 | $82.76 | $81.57 | $82.76 | $82.76 | 25,177 |
| 2024-02-29 | $77.00 | $77.15 | $76.04 | $76.28 | $76.28 | 1,695 |
| 2024-02-28 | $75.26 | $76.05 | $75.26 | $75.82 | $75.82 | 1,980 |
| 2024-02-27 | $75.98 | $76.21 | $75.89 | $75.89 | $75.89 | 3,014 |
| 2024-02-26 | $77.33 | $77.33 | $76.89 | $76.89 | $76.89 | 1,509 |
| 2024-02-23 | $77.18 | $77.58 | $77.07 | $77.24 | $77.24 | 2,416 |
| 2024-02-22 | $76.81 | $77.45 | $76.81 | $77.34 | $77.34 | 7,000 |
| 2024-02-21 | $76.01 | $76.23 | $75.69 | $76.23 | $76.23 | 3,369 |
| 2024-02-20 | $75.67 | $76.11 | $75.61 | $76.10 | $76.10 | 3,131 |
| 2024-02-16 | $76.26 | $76.92 | $76.09 | $76.09 | $76.09 | 2,511 |
| 2024-02-15 | $76.02 | $76.18 | $75.79 | $76.18 | $76.18 | 1,677 |
| 2024-02-14 | $74.49 | $74.90 | $74.43 | $74.43 | $74.43 | 5,066 |
| 2024-02-13 | $74.28 | $74.58 | $74.20 | $74.20 | $74.20 | 1,690 |
| 2024-02-12 | $76.27 | $76.42 | $76.27 | $76.36 | $76.36 | 5,740 |
| 2024-02-09 | $75.74 | $75.98 | $75.65 | $75.96 | $75.96 | 5,491 |
| 2024-02-08 | $76.75 | $76.75 | $76.29 | $76.66 | $76.66 | 5,500 |
| 2024-02-07 | $76.43 | $76.45 | $76.16 | $76.45 | $76.45 | 5,761 |
| 2024-02-06 | $75.92 | $76.14 | $75.92 | $76.14 | $76.14 | 2,363 |
| 2024-02-05 | $75.79 | $76.05 | $75.57 | $75.94 | $75.94 | 2,993 |
| 2024-02-02 | $76.07 | $76.41 | $76.01 | $76.41 | $76.41 | 2,667 |
| 2024-02-01 | $77.52 | $77.90 | $77.51 | $77.90 | $77.90 | 1,454 |
| 2024-01-31 | $77.25 | $77.25 | $77.06 | $77.06 | $77.06 | 2,028 |
| 2024-01-30 | $76.00 | $76.13 | $75.80 | $75.85 | $75.85 | 1,766 |
| 2024-01-29 | $75.80 | $76.46 | $75.80 | $76.46 | $76.46 | 2,413 |
| 2024-01-26 | $76.84 | $77.15 | $76.84 | $77.15 | $77.15 | 1,447 |
| 2024-01-25 | $76.62 | $76.62 | $76.42 | $76.50 | $76.50 | 1,638 |
| 2024-01-24 | $77.44 | $77.61 | $77.02 | $77.02 | $77.02 | 2,531 |
| 2024-01-23 | $77.48 | $77.48 | $77.19 | $77.35 | $77.35 | 2,519 |
| 2024-01-22 | $77.90 | $78.39 | $77.79 | $77.97 | $77.97 | 2,537 |
| 2024-01-19 | $77.33 | $78.06 | $77.21 | $78.06 | $78.06 | 2,864 |
| 2024-01-18 | $77.68 | $78.00 | $77.68 | $78.00 | $78.00 | 1,867 |
| 2024-01-17 | $76.22 | $76.79 | $76.22 | $76.58 | $76.58 | 3,036 |
| 2024-01-16 | $79.61 | $79.61 | $78.21 | $78.42 | $78.42 | 3,877 |
| 2024-01-12 | $83.11 | $83.11 | $82.53 | $82.53 | $82.53 | 1,625 |
| 2024-01-11 | $83.05 | $83.05 | $83.05 | $83.05 | $83.05 | 1,037 |
| 2024-01-10 | $82.70 | $83.05 | $82.70 | $83.05 | $83.05 | 1,184 |
| 2024-01-09 | $82.61 | $82.61 | $82.11 | $82.11 | $82.11 | 1,924 |
| 2024-01-08 | $82.89 | $83.18 | $82.89 | $83.18 | $83.18 | 1,962 |
| 2024-01-05 | $81.93 | $82.99 | $81.93 | $82.99 | $82.99 | 1,649 |
| 2024-01-04 | $83.09 | $83.09 | $82.60 | $82.60 | $82.60 | 2,094 |
| 2024-01-03 | $82.69 | $82.69 | $82.55 | $82.66 | $82.66 | 1,733 |
| 2024-01-02 | $85.22 | $85.25 | $84.79 | $84.80 | $84.80 | 5,105 |
| 2023-12-29 | $87.95 | $87.95 | $87.95 | $87.95 | $87.95 | 910 |
| 2023-12-28 | $87.57 | $87.87 | $86.68 | $87.87 | $87.87 | 2,106 |
| 2023-12-27 | $87.42 | $87.51 | $87.18 | $87.18 | $87.18 | 4,253 |
| 2023-12-26 | $85.58 | $86.06 | $85.58 | $86.06 | $86.06 | 2,755 |
| 2023-12-22 | $85.39 | $85.67 | $85.39 | $85.67 | $85.67 | 4,146 |
| 2023-12-21 | $83.80 | $83.80 | $83.80 | $83.80 | $83.80 | 1,105 |
| 2023-12-20 | $84.68 | $84.68 | $83.80 | $83.80 | $83.80 | 2,204 |
| 2023-12-19 | $84.64 | $85.11 | $84.64 | $85.11 | $85.11 | 2,589 |
| 2023-12-18 | $83.89 | $85.00 | $83.89 | $84.48 | $84.48 | 2,384 |
| 2023-12-15 | $83.40 | $84.04 | $83.40 | $83.81 | $83.81 | 3,518 |
| 2023-12-14 | $84.19 | $84.60 | $84.01 | $84.50 | $84.50 | 3,385 |
| 2023-12-13 | $81.75 | $82.24 | $81.39 | $82.24 | $82.24 | 2,934 |
| 2023-12-12 | $81.11 | $81.11 | $80.88 | $80.88 | $80.88 | 2,118 |
| 2023-12-11 | $80.09 | $80.56 | $80.04 | $80.56 | $80.56 | 4,042 |
| 2023-12-08 | $79.76 | $80.50 | $79.51 | $80.14 | $80.14 | 5,695 |
| 2023-12-07 | $78.42 | $78.85 | $78.42 | $78.85 | $78.85 | 5,450 |
| 2023-12-06 | $77.78 | $78.17 | $77.78 | $78.15 | $78.15 | 2,134 |
| 2023-12-05 | $76.26 | $76.65 | $76.08 | $76.08 | $76.08 | 2,170 |
| 2023-12-04 | $75.70 | $75.70 | $75.11 | $75.70 | $75.70 | 9,270 |
| 2023-12-01 | $76.39 | $77.36 | $76.39 | $76.47 | $76.47 | 4,443 |
| 2023-11-30 | $77.05 | $77.42 | $77.05 | $77.42 | $77.42 | 3,516 |
| 2023-11-29 | $75.15 | $75.50 | $75.06 | $75.14 | $75.14 | 3,517 |
| 2023-11-28 | $75.00 | $75.00 | $74.24 | $74.24 | $74.24 | 2,666 |
| 2023-11-27 | $75.58 | $75.97 | $75.52 | $75.97 | $75.97 | 7,007 |
| 2023-11-24 | $74.63 | $75.79 | $74.63 | $75.51 | $75.51 | 4,107 |
| 2023-11-22 | $73.33 | $73.80 | $73.33 | $73.41 | $73.41 | 2,080 |
| 2023-11-21 | $73.80 | $73.80 | $72.97 | $73.25 | $73.25 | 3,191 |
| 2023-11-20 | $73.49 | $73.56 | $73.05 | $73.31 | $73.31 | 17,609 |
| 2023-11-17 | $74.46 | $74.46 | $72.95 | $72.96 | $72.96 | 6,640 |
| 2023-11-16 | $74.31 | $74.39 | $74.05 | $74.26 | $74.26 | 142,480 |
| 2023-11-15 | $74.39 | $74.77 | $74.24 | $74.33 | $74.33 | 8,019 |
| 2023-11-14 | $72.46 | $73.12 | $72.46 | $72.89 | $72.89 | 35,197 |
| 2023-11-13 | $68.86 | $69.86 | $68.75 | $69.86 | $69.86 | 20,380 |
| 2023-11-10 | $67.60 | $68.07 | $67.51 | $68.04 | $68.04 | 6,025 |
| 2023-11-09 | $67.66 | $68.47 | $67.33 | $68.47 | $68.47 | 4,776 |
| 2023-11-08 | $64.22 | $64.50 | $64.15 | $64.50 | $64.50 | 16,060 |
| 2023-11-07 | $63.73 | $64.11 | $63.52 | $63.97 | $63.97 | 8,813 |
| 2023-11-06 | $63.54 | $63.88 | $63.32 | $63.42 | $63.42 | 10,149 |
| 2023-11-03 | $64.52 | $65.36 | $64.52 | $65.11 | $65.11 | 12,293 |
| 2023-11-02 | $62.63 | $63.53 | $62.22 | $63.53 | $63.53 | 3,256 |
| 2023-11-01 | $60.06 | $60.72 | $59.74 | $60.72 | $60.72 | 6,317 |
| 2023-10-31 | $60.23 | $60.55 | $59.44 | $60.47 | $60.47 | 6,765 |
| 2023-10-30 | $59.27 | $60.72 | $59.07 | $59.50 | $59.50 | 14,774 |
| 2023-10-27 | $58.82 | $58.91 | $58.35 | $58.35 | $58.35 | 27,914 |
| 2023-10-26 | $58.12 | $58.40 | $57.96 | $57.96 | $57.96 | 12,249 |
| 2023-10-25 | $58.34 | $59.08 | $58.33 | $58.88 | $58.88 | 7,840 |
| 2023-10-24 | $60.16 | $60.40 | $60.03 | $60.16 | $60.16 | 12,683 |
| 2023-10-23 | $58.92 | $60.13 | $58.92 | $59.51 | $59.51 | 11,376 |
| 2023-10-20 | $59.30 | $59.30 | $58.32 | $58.96 | $58.96 | 4,925 |
| 2023-10-19 | $58.60 | $59.37 | $58.54 | $59.37 | $59.37 | 17,237 |
| 2023-10-18 | $58.54 | $58.54 | $57.44 | $57.63 | $57.63 | 4,726 |
| 2023-10-17 | $59.40 | $59.86 | $59.40 | $59.75 | $59.75 | 7,631 |
| 2023-10-16 | $59.87 | $60.71 | $59.87 | $60.71 | $60.71 | 37,899 |
| 2023-10-13 | $60.49 | $60.55 | $59.16 | $59.72 | $59.72 | 5,478 |
| 2023-10-12 | $62.00 | $62.04 | $61.36 | $61.36 | $61.36 | 8,774 |
| 2023-10-11 | $62.55 | $62.55 | $62.06 | $62.32 | $62.32 | 3,481 |
| 2023-10-10 | $62.18 | $62.68 | $62.18 | $62.56 | $62.56 | 11,223 |
| 2023-10-09 | $61.86 | $61.91 | $61.57 | $61.78 | $61.78 | 6,227 |
| 2023-10-06 | $61.47 | $63.36 | $61.47 | $63.14 | $63.14 | 11,197 |
| 2023-10-05 | $61.67 | $61.98 | $61.12 | $61.98 | $61.98 | 10,619 |
| 2023-10-04 | $61.56 | $61.65 | $61.03 | $61.65 | $61.65 | 4,733 |
| 2023-10-03 | $62.00 | $62.00 | $60.97 | $61.24 | $61.24 | 6,702 |
| 2023-10-02 | $62.19 | $62.29 | $61.77 | $62.29 | $62.29 | 8,704 |
| 2023-09-29 | $63.92 | $63.92 | $63.10 | $63.37 | $63.37 | 4,709 |
| 2023-09-28 | $61.94 | $62.76 | $61.72 | $62.46 | $62.46 | 4,807 |
| 2023-09-27 | $61.92 | $61.92 | $60.92 | $61.34 | $61.34 | 9,086 |
| 2023-09-26 | $62.84 | $62.84 | $62.10 | $62.43 | $62.43 | 7,811 |
| 2023-09-25 | $62.57 | $63.33 | $62.54 | $62.93 | $62.93 | 14,232 |
| 2023-09-22 | $62.98 | $63.38 | $62.91 | $63.30 | $63.30 | 11,286 |
| 2023-09-21 | $63.39 | $63.39 | $62.80 | $63.15 | $63.15 | 5,323 |
| 2023-09-20 | $65.14 | $65.14 | $64.44 | $64.44 | $64.44 | 3,903 |
| 2023-09-19 | $63.53 | $63.53 | $62.90 | $62.95 | $62.95 | 9,409 |
| 2023-09-18 | $63.72 | $64.17 | $63.67 | $63.75 | $63.75 | 8,268 |
| 2023-09-15 | $64.92 | $65.00 | $64.35 | $64.35 | $64.35 | 35,868 |
| 2023-09-14 | $63.74 | $64.36 | $63.56 | $64.28 | $64.28 | 6,611 |
| 2023-09-13 | $63.70 | $63.78 | $63.23 | $63.26 | $63.26 | 5,123 |
| 2023-09-12 | $63.00 | $63.75 | $63.00 | $63.65 | $63.65 | 5,956 |
| 2023-09-11 | $65.82 | $66.76 | $65.07 | $65.20 | $65.20 | 11,556 |
| 2023-09-08 | $66.59 | $66.77 | $65.87 | $65.89 | $65.89 | 5,228 |
| 2023-09-07 | $65.99 | $66.42 | $65.86 | $66.27 | $66.27 | 2,569 |
| 2023-09-06 | $66.47 | $68.56 | $66.47 | $66.81 | $66.81 | 9,075 |
| 2023-09-05 | $67.25 | $67.25 | $66.39 | $67.00 | $67.00 | 2,756 |
| 2023-09-01 | $68.77 | $68.93 | $68.15 | $68.84 | $68.84 | 4,548 |
| 2023-08-31 | $68.57 | $69.54 | $68.57 | $69.50 | $69.50 | 8,977 |
| 2023-08-30 | $68.98 | $69.48 | $68.97 | $68.97 | $68.97 | 4,305 |
| 2023-08-29 | $67.83 | $69.35 | $67.83 | $68.61 | $68.61 | 3,439 |
| 2023-08-28 | $67.52 | $67.60 | $67.18 | $67.22 | $67.22 | 3,931 |
| 2023-08-25 | $67.46 | $67.50 | $67.10 | $67.50 | $67.50 | 3,457 |
| 2023-08-24 | $67.64 | $67.64 | $67.04 | $67.34 | $67.34 | 12,711 |
| 2023-08-23 | $66.91 | $67.69 | $66.91 | $67.63 | $67.63 | 4,527 |
| 2023-08-22 | $69.06 | $69.06 | $66.80 | $67.45 | $67.45 | 7,206 |
| 2023-08-21 | $66.77 | $68.51 | $66.21 | $67.22 | $67.22 | 9,922 |
| 2023-08-18 | $66.33 | $67.41 | $66.33 | $67.41 | $67.41 | 6,242 |
| 2023-08-17 | $68.63 | $68.63 | $67.54 | $67.68 | $67.68 | 4,120 |
| 2023-08-16 | $69.83 | $69.83 | $69.00 | $69.00 | $69.00 | 3,328 |
| 2023-08-15 | $70.66 | $70.66 | $69.25 | $69.91 | $69.91 | 5,355 |
| 2023-08-14 | $70.62 | $70.62 | $70.00 | $70.00 | $70.00 | 6,774 |
| 2023-08-11 | $72.52 | $72.86 | $70.89 | $70.89 | $70.89 | 3,788 |
| 2023-08-10 | $71.84 | $72.46 | $71.84 | $72.23 | $72.23 | 4,754 |
| 2023-08-09 | $71.74 | $71.91 | $71.09 | $71.80 | $71.80 | 3,446 |
| 2023-08-08 | $71.14 | $72.00 | $71.11 | $72.00 | $72.00 | 2,485 |
| 2023-08-07 | $71.39 | $72.65 | $71.39 | $72.65 | $72.65 | 5,802 |
| 2023-08-04 | $69.60 | $71.43 | $69.60 | $70.10 | $70.10 | 2,605 |
| 2023-08-03 | $71.10 | $71.53 | $70.35 | $71.53 | $71.53 | 4,063 |
| 2023-08-02 | $73.48 | $73.48 | $73.48 | $73.48 | $73.48 | 1,864 |
| 2023-08-01 | $75.19 | $76.61 | $74.24 | $75.10 | $75.10 | 9,031 |
| 2023-07-31 | $78.07 | $78.07 | $76.21 | $78.04 | $78.04 | 2,759 |
| 2023-07-28 | $76.62 | $78.27 | $76.60 | $77.00 | $77.00 | 2,328 |
| 2023-07-27 | $75.71 | $77.05 | $75.50 | $75.50 | $75.50 | 4,617 |
| 2023-07-26 | $75.62 | $75.92 | $75.50 | $75.50 | $75.50 | 1,586 |
| 2023-07-25 | $76.62 | $76.62 | $75.79 | $76.57 | $76.57 | 2,379 |
| 2023-07-24 | $76.54 | $76.89 | $76.10 | $76.89 | $76.89 | 4,284 |
| 2023-07-21 | $77.68 | $78.39 | $77.68 | $78.39 | $78.39 | 1,609 |
| 2023-07-20 | $77.82 | $77.82 | $77.82 | $77.82 | $77.82 | 6,186 |
| 2023-07-19 | $76.65 | $76.99 | $76.65 | $76.99 | $76.99 | 3,850 |
| 2023-07-18 | $75.94 | $76.27 | $75.86 | $76.27 | $76.27 | 3,186 |
| 2023-07-17 | $77.22 | $77.25 | $76.02 | $76.67 | $76.67 | 3,805 |
| 2023-07-14 | $75.42 | $78.25 | $75.28 | $76.97 | $76.97 | 56,239 |
| 2023-07-13 | $76.07 | $76.07 | $75.02 | $76.05 | $76.05 | 27,177 |
| 2023-07-12 | $73.85 | $75.00 | $73.85 | $74.20 | $74.20 | 2,590 |
| 2023-07-11 | $72.20 | $72.40 | $72.03 | $72.40 | $72.40 | 3,143 |
| 2023-07-10 | $71.54 | $72.01 | $70.81 | $71.87 | $71.87 | 6,610 |
| 2023-07-07 | $70.11 | $71.30 | $69.61 | $70.78 | $70.78 | 13,119 |
| 2023-07-06 | $71.33 | $71.33 | $69.11 | $70.12 | $70.12 | 32,314 |
| 2023-07-05 | $70.12 | $71.19 | $70.12 | $71.18 | $71.18 | 44,914 |
| 2023-07-03 | $70.95 | $71.75 | $70.95 | $71.75 | $71.75 | 8,339 |
| 2023-06-30 | $72.61 | $72.61 | $71.81 | $72.38 | $72.38 | 2,933 |
| 2023-06-29 | $71.55 | $71.55 | $71.55 | $71.55 | $71.55 | 10,255 |
| 2023-06-28 | $71.25 | $72.00 | $71.25 | $71.74 | $71.74 | 9,987 |
| 2023-06-27 | $69.26 | $70.63 | $69.26 | $70.03 | $70.03 | 37,599 |
| 2023-06-26 | $69.76 | $72.07 | $69.60 | $70.50 | $70.50 | 187,039 |
| 2023-06-23 | $68.61 | $70.14 | $68.61 | $70.03 | $70.03 | 31,494 |
| 2023-06-22 | $69.72 | $70.37 | $69.51 | $70.37 | $70.37 | 2,144 |
| 2023-06-21 | $69.16 | $69.48 | $69.00 | $69.00 | $69.00 | 1,499 |
| 2023-06-20 | $70.76 | $70.76 | $69.76 | $69.76 | $69.76 | 2,470 |
| 2023-06-16 | $74.90 | $75.56 | $74.05 | $74.05 | $74.05 | 3,095 |
| 2023-06-15 | $72.67 | $74.28 | $72.67 | $72.90 | $72.90 | 1,885 |
| 2023-06-14 | $73.39 | $73.39 | $73.39 | $73.39 | $73.39 | 1,376 |
| 2023-06-13 | $73.87 | $73.87 | $73.68 | $73.68 | $73.68 | 2,111 |
| 2023-06-12 | $73.35 | $74.19 | $72.99 | $74.19 | $74.19 | 4,091 |
| 2023-06-09 | $72.52 | $72.75 | $72.29 | $72.75 | $72.75 | 1,466 |
| 2023-06-08 | $77.16 | $77.29 | $77.16 | $77.29 | $77.29 | 1,116 |
| 2023-06-07 | $77.23 | $77.24 | $76.57 | $76.57 | $76.57 | 1,263 |
| 2023-06-06 | $78.11 | $78.70 | $78.11 | $78.70 | $78.70 | 1,870 |
| 2023-06-05 | $78.35 | $78.48 | $77.92 | $78.48 | $78.48 | 2,446 |
| 2023-06-02 | $77.56 | $77.79 | $77.30 | $77.79 | $77.79 | 1,802 |
| 2023-06-01 | $76.32 | $76.52 | $76.32 | $76.52 | $76.52 | 1,858 |
| 2023-05-31 | $74.28 | $75.19 | $74.28 | $74.65 | $74.65 | 1,232 |
| 2023-05-30 | $76.44 | $76.59 | $76.11 | $76.43 | $76.43 | 1,611 |
| 2023-05-26 | $75.78 | $75.78 | $75.78 | $75.78 | $75.78 | 919 |
| 2023-05-25 | $76.00 | $76.00 | $75.78 | $75.78 | $75.78 | 813 |
| 2023-05-24 | $76.00 | $77.00 | $75.65 | $75.65 | $75.65 | 4,109 |
| 2023-05-23 | $76.87 | $77.38 | $76.87 | $77.38 | $77.38 | 1,286 |
| 2023-05-22 | $76.48 | $77.62 | $76.48 | $77.62 | $77.62 | 830 |
| 2023-05-19 | $75.32 | $75.52 | $75.29 | $75.52 | $75.52 | 1,076 |
| 2023-05-18 | $74.61 | $75.78 | $74.61 | $75.78 | $75.78 | 1,356 |
| 2023-05-17 | $74.78 | $74.78 | $74.78 | $74.78 | $74.78 | 748 |
| 2023-05-16 | $77.66 | $77.66 | $76.72 | $76.72 | $76.72 | 1,159 |
| 2023-05-15 | $77.06 | $77.06 | $76.31 | $76.31 | $76.31 | 1,366 |
| 2023-05-12 | $76.00 | $77.19 | $76.00 | $77.19 | $77.19 | 1,648 |
| 2023-05-11 | $75.07 | $75.07 | $75.07 | $75.07 | $75.07 | 944 |
| 2023-05-10 | $75.53 | $75.53 | $75.53 | $75.53 | $75.53 | 814 |
| 2023-05-09 | $74.76 | $74.83 | $74.76 | $74.83 | $74.83 | 1,089 |
| 2023-05-08 | $75.92 | $76.28 | $75.77 | $75.77 | $75.77 | 1,579 |
| 2023-05-05 | $74.71 | $74.71 | $74.71 | $74.71 | $74.71 | 908 |
| 2023-05-04 | $74.23 | $74.71 | $74.23 | $74.71 | $74.71 | 987 |
| 2023-05-03 | $74.65 | $74.66 | $74.65 | $74.66 | $74.66 | 1,226 |
| 2023-05-02 | $73.53 | $73.53 | $73.09 | $73.09 | $73.09 | 1,217 |
| 2023-05-01 | $74.50 | $75.78 | $74.50 | $75.78 | $75.78 | 1,552 |
| 2023-04-28 | $75.78 | $76.20 | $75.78 | $76.20 | $76.20 | 1,023 |
| 2023-04-27 | $75.25 | $75.25 | $75.25 | $75.25 | $75.25 | 907 |
| 2023-04-26 | $76.80 | $76.80 | $76.80 | $76.80 | $76.80 | 1,714 |
| 2023-04-25 | $78.59 | $79.65 | $78.59 | $79.65 | $79.65 | 1,625 |
| 2023-04-24 | $80.62 | $81.24 | $80.22 | $81.24 | $81.24 | 1,561 |
| 2023-04-21 | $79.33 | $79.33 | $79.33 | $79.33 | $79.33 | 848 |
| 2023-04-20 | $79.07 | $80.50 | $79.07 | $79.33 | $79.33 | 1,508 |
| 2023-04-19 | $81.46 | $81.46 | $81.46 | $81.46 | $81.46 | 1,368 |
| 2023-04-18 | $81.37 | $81.86 | $81.37 | $81.50 | $81.50 | 1,302 |
| 2023-04-17 | $79.17 | $79.98 | $78.93 | $79.98 | $79.98 | 1,918 |
| 2023-04-14 | $79.04 | $79.20 | $79.04 | $79.15 | $79.15 | 2,705 |
| 2023-04-13 | $78.02 | $78.02 | $78.02 | $78.02 | $78.02 | 580 |
| 2023-04-12 | $78.11 | $78.11 | $78.02 | $78.02 | $78.02 | 973 |
| 2023-04-11 | $77.80 | $78.34 | $77.63 | $77.63 | $77.63 | 1,773 |
| 2023-04-10 | $74.78 | $77.68 | $74.78 | $77.68 | $77.68 | 4,302 |
| 2023-04-06 | $77.15 | $79.19 | $77.15 | $79.18 | $79.18 | 3,087 |
| 2023-04-05 | $75.94 | $75.94 | $75.94 | $75.94 | $75.94 | 877 |
| 2023-04-04 | $79.56 | $79.56 | $79.56 | $79.56 | $79.56 | 922 |
| 2023-04-03 | $79.59 | $79.75 | $79.59 | $79.75 | $79.75 | 1,810 |
| 2023-03-31 | $82.34 | $82.34 | $81.75 | $81.99 | $81.99 | 3,991 |
| 2023-03-30 | $81.46 | $81.69 | $81.46 | $81.68 | $81.68 | 3,089 |
| 2023-03-29 | $80.35 | $80.35 | $79.00 | $80.01 | $80.01 | 1,060 |
| 2023-03-28 | $77.79 | $79.90 | $77.79 | $79.90 | $79.90 | 2,013 |
| 2023-03-27 | $78.64 | $79.94 | $78.15 | $78.81 | $78.81 | 3,650 |
| 2023-03-24 | $78.29 | $78.45 | $78.29 | $78.45 | $78.45 | 982 |
| 2023-03-23 | $79.42 | $79.42 | $78.63 | $78.63 | $78.63 | 821 |
| 2023-03-22 | $80.14 | $80.14 | $79.47 | $79.47 | $79.47 | 2,110 |
| 2023-03-21 | $80.38 | $81.29 | $80.38 | $81.29 | $81.29 | 1,144 |
| 2023-03-20 | $78.85 | $79.31 | $78.85 | $79.21 | $79.21 | 1,868 |
| 2023-03-17 | $77.13 | $77.13 | $76.80 | $76.80 | $76.80 | 1,404 |
| 2023-03-16 | $77.74 | $79.09 | $76.72 | $79.09 | $79.09 | 41,198 |
| 2023-03-15 | $76.11 | $77.60 | $75.64 | $77.52 | $77.52 | 63,345 |
| 2023-03-14 | $79.78 | $79.78 | $77.65 | $77.65 | $77.65 | 1,710 |
| 2023-03-13 | $78.04 | $78.04 | $76.16 | $76.16 | $76.16 | 1,506 |
| 2023-03-10 | $79.73 | $79.73 | $79.73 | $79.73 | $79.73 | 1,037 |
| 2023-03-09 | $77.75 | $78.85 | $77.75 | $78.85 | $78.85 | 3,912 |
| 2023-03-08 | $78.61 | $78.61 | $78.61 | $78.61 | $78.61 | 980 |
| 2023-03-07 | $79.05 | $79.05 | $78.80 | $78.80 | $78.80 | 1,337 |
| 2023-03-06 | $80.23 | $80.60 | $79.32 | $80.60 | $80.60 | 3,111 |
| 2023-03-03 | $80.95 | $80.95 | $80.95 | $80.95 | $80.95 | 689 |
| 2023-03-02 | $78.39 | $78.39 | $78.39 | $78.39 | $78.39 | 795 |
| 2023-03-01 | $78.24 | $78.24 | $77.45 | $77.45 | $77.45 | 1,032 |
| 2023-02-28 | $79.11 | $79.56 | $78.70 | $78.70 | $78.70 | 2,925 |
| 2023-02-27 | $78.84 | $79.09 | $78.39 | $78.39 | $78.39 | 1,830 |
| 2023-02-24 | $74.70 | $76.34 | $74.36 | $76.34 | $76.34 | 1,944 |
| 2023-02-23 | $78.00 | $79.28 | $78.00 | $79.28 | $79.28 | 982 |
| 2023-02-22 | $78.42 | $78.42 | $78.42 | $78.42 | $78.42 | 722 |
| 2023-02-21 | $79.84 | $79.84 | $78.79 | $78.79 | $78.79 | 1,461 |
| 2023-02-17 | $81.10 | $81.10 | $81.10 | $81.10 | $81.10 | 659 |
| 2023-02-16 | $82.09 | $82.09 | $82.09 | $82.09 | $82.09 | 599 |
| 2023-02-15 | $82.09 | $82.09 | $82.09 | $82.09 | $82.09 | 763 |
| 2023-02-14 | $81.38 | $81.38 | $81.38 | $81.38 | $81.38 | 909 |
| 2023-02-13 | $79.76 | $81.10 | $79.76 | $81.10 | $81.10 | 1,085 |
| 2023-02-10 | $81.39 | $81.39 | $81.39 | $81.39 | $81.39 | 642 |
| 2023-02-09 | $81.39 | $81.39 | $81.39 | $81.39 | $81.39 | 990 |
| 2023-02-08 | $82.20 | $82.20 | $82.20 | $82.20 | $82.20 | 1,107 |
| 2023-02-07 | $81.70 | $81.70 | $81.70 | $81.70 | $81.70 | 1,883 |
| 2023-02-06 | $82.77 | $85.75 | $82.77 | $84.22 | $84.22 | 4,549 |
| 2023-02-03 | $85.56 | $87.35 | $85.47 | $85.47 | $85.47 | 3,469 |
| 2023-02-02 | $85.87 | $85.87 | $85.87 | $85.87 | $85.87 | 1,432 |
| 2023-02-01 | $81.24 | $82.47 | $79.88 | $82.47 | $82.47 | 1,352 |
| 2023-01-31 | $79.44 | $79.79 | $79.10 | $79.10 | $79.10 | 1,010 |
| 2023-01-30 | $80.10 | $80.10 | $79.37 | $79.37 | $79.37 | 1,576 |
| 2023-01-27 | $79.08 | $80.65 | $79.08 | $80.60 | $80.60 | 1,498 |
| 2023-01-26 | $79.59 | $80.70 | $79.59 | $80.70 | $80.70 | 1,063 |
| 2023-01-25 | $79.95 | $79.95 | $79.95 | $79.95 | $79.95 | 1,187 |
| 2023-01-24 | $80.09 | $81.20 | $79.30 | $81.20 | $81.20 | 1,874 |
| 2023-01-23 | $79.34 | $80.14 | $79.34 | $80.14 | $80.14 | 1,314 |
| 2023-01-20 | $80.65 | $80.65 | $79.67 | $79.67 | $79.67 | 1,114 |
| 2023-01-19 | $79.62 | $80.55 | $79.62 | $80.55 | $80.55 | 953 |
| 2023-01-18 | $81.03 | $81.03 | $81.03 | $81.03 | $81.03 | 700 |
| 2023-01-17 | $79.27 | $79.53 | $79.27 | $79.53 | $79.53 | 1,005 |
| 2023-01-13 | $78.91 | $78.91 | $78.91 | $78.91 | $78.91 | 701 |
| 2023-01-12 | $78.91 | $78.91 | $78.91 | $78.91 | $78.91 | 3,571 |
| 2023-01-11 | $78.39 | $78.39 | $78.39 | $78.39 | $78.39 | 826 |
| 2023-01-10 | $75.84 | $75.84 | $74.90 | $74.90 | $74.90 | 1,644 |
| 2023-01-09 | $75.90 | $77.15 | $75.90 | $77.15 | $77.15 | 1,557 |
| 2023-01-06 | $74.37 | $74.96 | $74.37 | $74.96 | $74.96 | 994 |
| 2023-01-05 | $71.80 | $72.60 | $71.80 | $72.60 | $72.60 | 6,753 |
| 2023-01-04 | $71.55 | $71.55 | $71.55 | $71.55 | $71.55 | 638 |
| 2023-01-03 | $71.69 | $71.69 | $70.56 | $71.55 | $71.55 | 3,447 |
| 2022-12-30 | $71.39 | $71.39 | $71.39 | $71.39 | $71.39 | 655 |
| 2022-12-29 | $71.77 | $71.77 | $71.77 | $71.77 | $71.77 | 620 |
| 2022-12-28 | $71.77 | $71.77 | $71.77 | $71.77 | $71.77 | 859 |
| 2022-12-27 | $75.71 | $75.71 | $75.71 | $75.71 | $75.71 | 892 |
| 2022-12-23 | $75.61 | $75.61 | $73.43 | $75.37 | $75.37 | 1,178 |
| 2022-12-22 | $72.59 | $72.59 | $71.39 | $71.39 | $71.39 | 2,167 |
| 2022-12-21 | $72.21 | $73.33 | $72.21 | $73.33 | $73.33 | 1,379 |
| 2022-12-20 | $72.50 | $72.50 | $71.83 | $71.83 | $71.83 | 1,542 |
| 2022-12-19 | $73.72 | $73.80 | $71.91 | $71.94 | $71.94 | 4,137 |
| 2022-12-16 | $73.31 | $73.93 | $72.42 | $73.93 | $73.93 | 1,506 |
| 2022-12-15 | $75.38 | $75.38 | $75.38 | $75.38 | $75.38 | 1,179 |
| 2022-12-14 | $78.28 | $78.28 | $78.28 | $78.28 | $78.28 | 961 |
| 2022-12-13 | $79.58 | $79.58 | $78.28 | $78.28 | $78.28 | 4,754 |
| 2022-12-12 | $76.55 | $77.32 | $76.55 | $77.32 | $77.32 | 1,521 |
| 2022-12-09 | $77.88 | $77.88 | $77.88 | $77.88 | $77.88 | 1,380 |
| 2022-12-08 | $77.23 | $77.23 | $77.20 | $77.20 | $77.20 | 9,456 |
| 2022-12-07 | $75.33 | $75.33 | $75.33 | $75.33 | $75.33 | 968 |
| 2022-12-06 | $72.59 | $72.59 | $72.59 | $72.59 | $72.59 | 902 |
| 2022-12-05 | $76.64 | $77.70 | $75.80 | $75.81 | $75.81 | 6,989 |
| 2022-12-02 | $75.70 | $76.45 | $75.70 | $76.45 | $76.45 | 1,789 |
| 2022-12-01 | $74.90 | $77.95 | $74.57 | $75.44 | $75.44 | 3,964 |
| 2022-11-30 | $72.83 | $74.28 | $71.26 | $74.28 | $74.28 | 1,232 |
| 2022-11-29 | $75.22 | $75.22 | $75.22 | $75.22 | $75.22 | 1,194 |
| 2022-11-28 | $75.22 | $75.22 | $75.22 | $75.22 | $75.22 | 1,102 |
| 2022-11-25 | $76.26 | $76.26 | $75.12 | $75.23 | $75.23 | 1,725 |
| 2022-11-23 | $72.14 | $73.41 | $72.14 | $72.69 | $72.69 | 1,297 |
| 2022-11-22 | $70.36 | $70.36 | $70.36 | $70.36 | $70.36 | 978 |
| 2022-11-21 | $70.61 | $71.41 | $70.22 | $70.39 | $70.39 | 2,577 |
| 2022-11-18 | $70.68 | $71.80 | $69.73 | $70.43 | $70.43 | 6,217 |
| 2022-11-17 | $70.30 | $70.30 | $69.22 | $69.22 | $69.22 | 1,467 |
| 2022-11-16 | $71.16 | $71.16 | $71.16 | $71.16 | $71.16 | 598 |
| 2022-11-15 | $71.60 | $72.71 | $70.42 | $71.16 | $71.16 | 2,601 |
| 2022-11-14 | $72.42 | $73.15 | $71.87 | $72.19 | $72.19 | 4,893 |
| 2022-11-11 | $72.76 | $73.76 | $72.19 | $73.76 | $73.76 | 2,244 |
| 2022-11-10 | $71.04 | $74.50 | $71.04 | $74.50 | $74.50 | 4,447 |
| 2022-11-09 | $66.39 | $66.39 | $66.39 | $66.39 | $66.39 | 867 |
| 2022-11-08 | $66.00 | $66.42 | $66.00 | $66.39 | $66.39 | 1,626 |
| 2022-11-07 | $65.68 | $67.09 | $63.62 | $65.05 | $65.05 | 7,941 |
| 2022-11-04 | $64.68 | $65.91 | $63.79 | $64.40 | $64.40 | 4,010 |
| 2022-11-03 | $61.67 | $63.42 | $61.59 | $63.42 | $63.42 | 5,052 |
| 2022-11-02 | $65.59 | $68.50 | $60.85 | $62.76 | $62.76 | 5,155 |
| 2022-11-01 | $68.68 | $68.68 | $64.00 | $64.00 | $64.00 | 2,733 |
| 2022-10-31 | $64.88 | $68.55 | $63.18 | $67.94 | $67.94 | 8,707 |
| 2022-10-28 | $64.97 | $69.02 | $64.73 | $68.40 | $68.40 | 5,070 |
| 2022-10-27 | $67.18 | $69.80 | $64.48 | $69.80 | $69.80 | 2,281 |
| 2022-10-26 | $67.60 | $67.75 | $65.19 | $67.75 | $67.75 | 1,513 |
| 2022-10-25 | $63.58 | $65.80 | $63.58 | $64.60 | $64.60 | 4,487 |
| 2022-10-24 | $61.98 | $63.98 | $60.61 | $61.80 | $61.80 | 7,300 |
| 2022-10-21 | $60.07 | $60.07 | $56.93 | $56.93 | $56.93 | 1,540 |
| 2022-10-20 | $58.83 | $62.60 | $56.98 | $56.98 | $56.98 | 8,144 |
| 2022-10-19 | $60.49 | $60.49 | $58.35 | $58.97 | $58.97 | 2,083 |
| 2022-10-18 | $58.78 | $59.50 | $58.78 | $59.50 | $59.50 | 1,446 |
| 2022-10-17 | $61.16 | $61.92 | $59.10 | $59.10 | $59.10 | 9,523 |
| 2022-10-14 | $57.36 | $57.36 | $54.69 | $54.69 | $54.69 | 1,497 |
| 2022-10-13 | $53.87 | $61.99 | $53.87 | $61.99 | $61.99 | 8,804 |
| 2022-10-12 | $55.29 | $55.29 | $54.28 | $54.28 | $54.28 | 2,582 |
| 2022-10-11 | $56.79 | $60.90 | $53.55 | $55.39 | $55.39 | 1,851 |
| 2022-10-10 | $61.72 | $64.65 | $60.88 | $63.50 | $63.50 | 7,480 |
| 2022-10-07 | $61.15 | $64.50 | $59.55 | $61.75 | $61.75 | 9,985 |
| 2022-10-06 | $62.28 | $62.28 | $62.28 | $62.28 | $62.28 | 1,353 |
| 2022-10-05 | $64.99 | $64.99 | $63.86 | $63.86 | $63.86 | 1,784 |
| 2022-10-04 | $66.70 | $66.86 | $65.46 | $66.86 | $66.86 | 5,416 |
| 2022-10-03 | $62.82 | $62.82 | $60.77 | $60.77 | $60.77 | 1,980 |
| 2022-09-30 | $59.33 | $60.42 | $59.33 | $60.15 | $60.15 | 4,712 |
| 2022-09-29 | $57.48 | $59.46 | $57.48 | $59.46 | $59.46 | 3,253 |
| 2022-09-28 | $58.85 | $61.50 | $58.12 | $60.18 | $60.18 | 80,605 |
| 2022-09-27 | $57.72 | $58.80 | $56.55 | $57.72 | $57.72 | 68,962 |
| 2022-09-26 | $57.96 | $59.04 | $57.26 | $57.26 | $57.26 | 2,488 |
| 2022-09-23 | $61.48 | $61.58 | $56.94 | $56.94 | $56.94 | 8,222 |
| 2022-09-22 | $64.79 | $64.79 | $59.72 | $60.00 | $60.00 | 14,043 |
| 2022-09-21 | $64.47 | $66.65 | $60.81 | $60.81 | $60.81 | 5,443 |
| 2022-09-20 | $62.35 | $66.00 | $62.35 | $66.00 | $66.00 | 4,750 |
| 2022-09-19 | $61.11 | $63.21 | $61.11 | $62.50 | $62.50 | 6,490 |
| 2022-09-16 | $61.87 | $61.87 | $61.22 | $61.22 | $61.22 | 1,371 |
| 2022-09-15 | $64.14 | $64.14 | $63.08 | $63.08 | $63.08 | 5,310 |
| 2022-09-14 | $65.51 | $65.51 | $65.24 | $65.29 | $65.29 | 1,896 |
| 2022-09-13 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 726 |
| 2022-09-12 | $71.04 | $71.04 | $70.04 | $71.00 | $71.00 | 4,271 |
| 2022-09-09 | $68.44 | $68.44 | $68.05 | $68.05 | $68.05 | 4,628 |
| 2022-09-08 | $65.98 | $67.23 | $65.98 | $67.23 | $67.23 | 3,770 |
| 2022-09-07 | $66.10 | $69.20 | $65.54 | $69.20 | $69.20 | 1,628 |
| 2022-09-06 | $65.50 | $66.15 | $64.82 | $64.82 | $64.82 | 4,726 |
| 2022-09-02 | $67.80 | $67.80 | $67.80 | $67.80 | $67.80 | 741 |
| 2022-09-01 | $69.38 | $69.38 | $66.66 | $66.66 | $66.66 | 1,682 |
| 2022-08-31 | $71.58 | $71.58 | $71.05 | $71.27 | $71.27 | 2,851 |
| 2022-08-30 | $72.12 | $72.12 | $72.12 | $72.12 | $72.12 | 723 |
| 2022-08-29 | $71.82 | $74.88 | $71.65 | $73.68 | $73.68 | 5,037 |
| 2022-08-26 | $76.44 | $76.44 | $76.44 | $76.44 | $76.44 | 1,244 |
| 2022-08-25 | $74.16 | $74.16 | $74.16 | $74.16 | $74.16 | 465 |
| 2022-08-24 | $74.16 | $74.16 | $74.16 | $74.16 | $74.16 | 560 |
| 2022-08-23 | $73.07 | $73.07 | $72.99 | $72.99 | $72.99 | 895 |
| 2022-08-22 | $73.45 | $73.45 | $73.45 | $73.45 | $73.45 | 883 |
| 2022-08-19 | $78.82 | $78.82 | $77.56 | $77.56 | $77.56 | 995 |
| 2022-08-18 | $79.08 | $79.36 | $79.08 | $79.36 | $79.36 | 1,092 |
| 2022-08-17 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 409 |
| 2022-08-16 | $80.00 | $80.00 | $78.00 | $78.00 | $78.00 | 742 |
| 2022-08-15 | $80.00 | $80.00 | $79.92 | $80.00 | $80.00 | 3,522 |
| 2022-08-12 | $79.99 | $79.99 | $79.99 | $79.99 | $79.99 | 1,269 |
| 2022-08-11 | $80.00 | $80.00 | $78.99 | $79.40 | $79.40 | 103,321 |
| 2022-08-10 | $79.50 | $79.53 | $78.00 | $78.91 | $78.91 | 23,102 |
| 2022-08-09 | $78.84 | $78.84 | $78.84 | $78.84 | $78.84 | 329 |
| 2022-08-08 | $78.84 | $78.84 | $78.84 | $78.84 | $78.84 | 341 |
| 2022-08-05 | $79.65 | $79.65 | $79.65 | $79.65 | $79.65 | 425 |
| 2022-08-04 | $79.65 | $79.65 | $79.65 | $79.65 | $79.65 | 361 |
| 2022-08-03 | $79.65 | $79.65 | $79.65 | $79.65 | $79.65 | 483 |
| 2022-08-02 | $76.98 | $76.98 | $76.98 | $76.98 | $76.98 | 890 |
| 2022-08-01 | $77.45 | $77.45 | $77.45 | $77.45 | $77.45 | 494 |
| 2022-07-29 | $77.45 | $77.45 | $77.45 | $77.45 | $77.45 | 550 |
| 2022-07-28 | $77.50 | $80.00 | $77.45 | $77.45 | $77.45 | 3,743 |
| 2022-07-27 | $74.38 | $74.38 | $74.38 | $74.38 | $74.38 | 486 |
| 2022-07-26 | $77.02 | $77.02 | $77.02 | $77.02 | $77.02 | 537 |
| 2022-07-25 | $76.22 | $77.02 | $76.22 | $77.02 | $77.02 | 935 |
| 2022-07-22 | $77.39 | $77.65 | $77.39 | $77.65 | $77.65 | 3,636 |
| 2022-07-21 | $73.50 | $73.50 | $73.50 | $73.50 | $73.50 | 1,336 |
| 2022-07-20 | $72.77 | $72.77 | $72.77 | $72.77 | $72.77 | 473 |
| 2022-07-19 | $72.77 | $72.77 | $72.77 | $72.77 | $72.77 | 734 |
| 2022-07-18 | $69.31 | $69.31 | $69.31 | $69.31 | $69.31 | 501 |
| 2022-07-15 | $70.49 | $70.49 | $68.75 | $69.31 | $69.31 | 3,114 |
| 2022-07-14 | $65.69 | $67.37 | $65.69 | $67.37 | $67.37 | 1,188 |
| 2022-07-13 | $70.75 | $70.75 | $70.75 | $70.75 | $70.75 | 639 |
| 2022-07-12 | $70.00 | $70.75 | $70.00 | $70.75 | $70.75 | 889 |
| 2022-07-11 | $68.01 | $69.20 | $68.01 | $69.20 | $69.20 | 4,027 |
| 2022-07-08 | $68.71 | $68.71 | $68.71 | $68.71 | $68.71 | 701 |
| 2022-07-07 | $72.15 | $72.15 | $72.15 | $72.15 | $72.15 | 756 |
| 2022-07-06 | $71.55 | $71.55 | $71.55 | $71.55 | $71.55 | 469 |
| 2022-07-05 | $68.91 | $68.91 | $68.91 | $68.91 | $68.91 | 1,041 |
| 2022-07-01 | $70.43 | $71.99 | $70.43 | $71.99 | $71.99 | 115,458 |
| 2022-06-30 | $68.33 | $70.75 | $68.00 | $70.14 | $70.14 | 121,555 |
| 2022-06-29 | $67.65 | $70.87 | $67.55 | $69.62 | $69.62 | 148,888 |
| 2022-06-28 | $67.48 | $67.48 | $67.48 | $67.48 | $67.48 | 291 |
| 2022-06-27 | $68.54 | $68.54 | $67.32 | $67.48 | $67.48 | 3,494 |
| 2022-06-24 | $64.48 | $64.48 | $64.48 | $64.48 | $64.48 | 400 |
| 2022-06-23 | $64.02 | $64.48 | $64.02 | $64.48 | $64.48 | 957 |
| 2022-06-22 | $63.90 | $65.67 | $63.90 | $65.61 | $65.61 | 1,157 |
| 2022-06-21 | $64.46 | $64.46 | $63.91 | $63.91 | $63.91 | 3,648 |
| 2022-06-17 | $67.33 | $67.33 | $67.33 | $67.33 | $67.33 | 681 |
| 2022-06-16 | $70.94 | $70.94 | $70.94 | $70.94 | $70.94 | 30,577 |
| 2022-06-15 | $70.94 | $70.94 | $70.94 | $70.94 | $70.94 | 450 |
| 2022-06-14 | $72.55 | $73.55 | $69.40 | $70.94 | $70.94 | 144,787 |
| 2022-06-13 | $76.80 | $76.80 | $72.46 | $76.77 | $76.77 | 48,365 |
| 2022-06-10 | $75.35 | $79.35 | $73.86 | $75.37 | $75.37 | 42,241 |
| 2022-06-09 | $76.10 | $80.48 | $76.10 | $78.40 | $78.40 | 11,930 |
| 2022-06-08 | $76.68 | $76.71 | $76.68 | $76.71 | $76.71 | 5,284 |
| 2022-06-07 | $80.74 | $80.74 | $80.74 | $80.74 | $80.74 | 0 |
| 2022-06-06 | $80.74 | $80.74 | $80.74 | $80.74 | $80.74 | 0 |
| 2022-06-03 | $80.74 | $80.74 | $80.74 | $80.74 | $80.74 | 0 |
| 2022-06-02 | $80.04 | $80.04 | $80.04 | $80.04 | $80.04 | 2 |
| 2022-06-01 | $80.74 | $80.74 | $80.74 | $80.74 | $80.74 | 0 |
| 2022-05-31 | $80.74 | $80.74 | $80.74 | $80.74 | $80.74 | 0 |
| 2022-05-27 | $80.74 | $80.74 | $80.74 | $80.74 | $80.74 | 0 |
| 2022-05-26 | $80.74 | $80.74 | $80.74 | $80.74 | $80.74 | 0 |
| 2022-05-25 | $80.74 | $80.74 | $80.74 | $80.74 | $80.74 | 0 |
| 2022-05-24 | $80.74 | $80.74 | $80.74 | $80.74 | $80.74 | 0 |
| 2022-05-23 | $80.74 | $80.74 | $80.74 | $80.74 | $80.74 | 0 |
| 2022-05-20 | $80.74 | $80.74 | $80.74 | $80.74 | $80.74 | 0 |
| 2022-05-19 | $80.74 | $80.74 | $80.74 | $80.74 | $80.74 | 0 |
| 2022-05-18 | $80.74 | $80.74 | $80.74 | $80.74 | $80.74 | 0 |
| 2022-05-17 | $80.74 | $80.74 | $80.74 | $80.74 | $80.74 | 0 |
| 2022-05-16 | $80.74 | $80.74 | $80.74 | $80.74 | $80.74 | 0 |
| 2022-05-13 | $80.74 | $80.74 | $80.74 | $80.74 | $80.74 | 0 |
| 2022-05-12 | $80.74 | $80.74 | $80.74 | $80.74 | $80.74 | 75 |
| 2022-05-11 | $80.74 | $80.74 | $80.74 | $80.74 | $80.74 | 0 |
| 2022-05-10 | $80.74 | $80.74 | $80.74 | $80.74 | $80.74 | 20 |
| 2022-05-09 | $80.74 | $80.74 | $80.74 | $80.74 | $80.74 | 0 |
| 2022-05-06 | $80.74 | $80.74 | $80.74 | $80.74 | $80.74 | 0 |
| 2022-05-05 | $80.74 | $80.74 | $80.74 | $80.74 | $80.74 | 0 |
| 2022-05-04 | $80.74 | $80.74 | $80.74 | $80.74 | $80.74 | 0 |
| 2022-05-03 | $80.74 | $80.74 | $80.74 | $80.74 | $80.05 | 0 |
| 2022-05-02 | $80.74 | $80.74 | $80.74 | $80.74 | $80.05 | 0 |
| 2022-04-29 | $80.74 | $80.74 | $80.74 | $80.74 | $80.05 | 1,352 |
| 2022-04-28 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-04-27 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-04-26 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-04-25 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-04-22 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-04-21 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 2 |
| 2022-04-20 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-04-19 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-04-18 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-04-14 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-04-13 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 1 |
| 2022-04-12 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-04-11 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-04-08 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 2 |
| 2022-04-07 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-04-06 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-04-05 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-04-04 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-04-01 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 2 |
| 2022-03-31 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-03-30 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-03-29 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 4 |
| 2022-03-28 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-03-25 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-03-24 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 4 |
| 2022-03-23 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 4 |
| 2022-03-22 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-03-21 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 12 |
| 2022-03-18 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-03-17 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 12 |
| 2022-03-16 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 2 |
| 2022-03-15 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-03-14 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-03-11 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-03-10 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-03-09 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-03-08 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 3 |
| 2022-03-07 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-03-04 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-03-03 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-03-02 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 65 |
| 2022-03-01 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-02-28 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-02-25 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-02-24 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 6 |
| 2022-02-23 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-02-22 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 39 |
| 2022-02-18 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-02-17 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-02-16 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-02-15 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-02-14 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-02-11 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 57 |
| 2022-02-10 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 1 |
| 2022-02-09 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-02-08 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-02-07 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-02-04 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-02-03 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-02-02 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-02-01 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-01-31 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-01-28 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-01-27 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 25 |
| 2022-01-26 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-01-25 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-01-24 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-01-21 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-01-20 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-01-19 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-01-18 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 12 |
| 2022-01-14 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-01-13 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-01-12 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-01-11 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-01-10 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-01-07 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 4 |
| 2022-01-06 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-01-05 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-01-04 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2022-01-03 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2021-12-31 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2021-12-30 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2021-12-29 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2021-12-28 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 39 |
| 2021-12-27 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 10 |
| 2021-12-23 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2021-12-22 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2021-12-21 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2021-12-20 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2021-12-17 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 26 |
| 2021-12-16 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2021-12-15 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2021-12-14 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2021-12-13 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2021-12-10 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2021-12-09 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 8 |
| 2021-12-08 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2021-12-07 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2021-12-06 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 8 |
| 2021-12-03 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2021-12-02 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2021-12-01 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 20 |
| 2021-11-30 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 1,264 |
| 2021-11-29 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2021-11-26 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2021-11-24 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 5 |
| 2021-11-23 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2021-11-22 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2021-11-19 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2021-11-18 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2021-11-17 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2021-11-16 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2021-11-15 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2021-11-12 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2021-11-11 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2021-11-10 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2021-11-09 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 121 |
| 2021-11-08 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2021-11-05 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2021-11-04 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 0 |
| 2021-11-03 | $112.97 | $112.97 | $112.97 | $112.97 | $112.01 | 121 |
| 2021-11-02 | $99.25 | $99.25 | $99.25 | $99.25 | $98.40 | 0 |
| 2021-11-01 | $99.25 | $99.25 | $99.25 | $99.25 | $98.40 | 0 |
| 2021-10-29 | $99.25 | $99.25 | $99.25 | $99.25 | $98.40 | 1 |
| 2021-10-28 | $99.25 | $99.25 | $99.25 | $99.25 | $98.40 | 0 |
| 2021-10-27 | $99.25 | $99.25 | $99.25 | $99.25 | $98.40 | 0 |
| 2021-10-26 | $99.25 | $99.25 | $99.25 | $99.25 | $98.40 | 0 |
| 2021-10-25 | $99.25 | $99.25 | $99.25 | $99.25 | $98.40 | 1 |
| 2021-10-22 | $99.25 | $99.25 | $99.25 | $99.25 | $98.40 | 0 |
| 2021-10-21 | $99.25 | $99.25 | $99.25 | $99.25 | $98.40 | 75 |
| 2021-10-20 | $99.25 | $99.25 | $99.25 | $99.25 | $98.40 | 0 |
| 2021-10-19 | $99.25 | $99.25 | $99.25 | $99.25 | $98.40 | 0 |
| 2021-10-18 | $99.25 | $99.25 | $99.25 | $99.25 | $98.40 | 0 |
| 2021-10-15 | $99.25 | $99.25 | $99.25 | $99.25 | $98.40 | 36 |
| 2021-10-14 | $99.25 | $99.25 | $99.25 | $99.25 | $98.40 | 0 |
| 2021-10-13 | $99.25 | $99.25 | $99.25 | $99.25 | $98.40 | 0 |
| 2021-10-12 | $99.25 | $99.25 | $99.25 | $99.25 | $98.40 | 0 |
| 2021-10-11 | $99.25 | $99.25 | $99.25 | $99.25 | $98.40 | 0 |
| 2021-10-08 | $99.25 | $99.25 | $99.25 | $99.25 | $98.40 | 0 |
| 2021-10-07 | $99.25 | $99.25 | $99.25 | $99.25 | $98.40 | 0 |
| 2021-10-06 | $99.25 | $99.25 | $99.25 | $99.25 | $98.40 | 0 |
| 2021-10-05 | $99.25 | $99.25 | $99.25 | $99.25 | $98.40 | 0 |
| 2021-10-04 | $99.25 | $99.25 | $99.25 | $99.25 | $98.40 | 0 |
| 2021-10-01 | $99.25 | $99.25 | $99.25 | $99.25 | $98.40 | 0 |
| 2021-09-30 | $99.25 | $99.25 | $99.25 | $99.25 | $98.40 | 0 |
| 2021-09-29 | $99.25 | $99.25 | $99.25 | $99.25 | $98.40 | 0 |
| 2021-09-28 | $99.25 | $99.25 | $99.25 | $99.25 | $98.40 | 0 |
| 2021-09-27 | $99.25 | $99.25 | $99.25 | $99.25 | $98.40 | 0 |
| 2021-09-24 | $99.25 | $99.25 | $99.25 | $99.25 | $98.40 | 0 |
| 2021-09-23 | $99.25 | $99.25 | $99.25 | $99.25 | $98.40 | 0 |
| 2021-09-22 | $99.25 | $99.25 | $99.25 | $99.25 | $98.40 | 0 |
| 2021-09-21 | $99.25 | $99.25 | $99.25 | $99.25 | $98.40 | 0 |
| 2021-09-20 | $99.25 | $99.25 | $99.25 | $99.25 | $98.40 | 0 |
| 2021-09-17 | $99.25 | $99.25 | $99.25 | $99.25 | $98.40 | 0 |
| 2021-09-16 | $99.25 | $99.25 | $99.25 | $99.25 | $98.40 | 0 |
| 2021-09-15 | $99.25 | $99.25 | $99.25 | $99.25 | $98.40 | 2,000 |
| 2021-09-14 | $99.25 | $99.25 | $99.25 | $99.25 | $98.40 | 10 |
| 2021-09-13 | $99.25 | $99.25 | $99.25 | $99.25 | $98.40 | 0 |
| 2021-09-10 | $99.25 | $99.25 | $99.25 | $99.25 | $98.40 | 1,254 |
| 2021-09-09 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-09-08 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-09-07 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-09-03 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-09-02 | $43.54 | $43.54 | $43.54 | $43.54 | $43.17 | 47 |
| 2021-09-01 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-08-31 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-08-30 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-08-27 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-08-26 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-08-25 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-08-24 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-08-23 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-08-20 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-08-19 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-08-18 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-08-17 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-08-16 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-08-13 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-08-12 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-08-11 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-08-10 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-08-09 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-08-06 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-08-05 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-08-04 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-08-03 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-08-02 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-07-30 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-07-29 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-07-28 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-07-27 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-07-26 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-07-23 | $43.54 | $43.54 | $43.54 | $43.54 | $43.17 | 100 |
| 2021-07-22 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-07-21 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-07-20 | $43.54 | $43.54 | $43.54 | $43.54 | $43.17 | 292 |
| 2021-07-19 | $43.54 | $43.54 | $43.54 | $43.54 | $43.17 | 10 |
| 2021-07-16 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-07-15 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-07-14 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-07-13 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-07-12 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-07-09 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-07-08 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-07-07 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-07-06 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-07-02 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-07-01 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-06-30 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-06-29 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-06-28 | $44.85 | $44.85 | $44.85 | $44.85 | $44.47 | 0 |
| 2021-06-25 | $44.85 | $44.85 | $44.85 | $44.85 | $43.87 | 0 |
| 2021-06-24 | $44.85 | $44.85 | $44.85 | $44.85 | $43.87 | 0 |
| 2021-06-23 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-06-22 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-06-21 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-06-18 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-06-17 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-06-16 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-06-15 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-06-14 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-06-11 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-06-10 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 303 |
| 2021-06-09 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-06-08 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-06-07 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-06-04 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-06-03 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-06-02 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-06-01 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-05-28 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-05-27 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-05-26 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-05-25 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-05-24 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-05-21 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-05-20 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-05-19 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-05-18 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-05-17 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-05-14 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-05-13 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-05-12 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-05-11 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-05-10 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-05-07 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-05-06 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-05-05 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-05-04 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-05-03 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-04-30 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-04-29 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-04-28 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-04-27 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-04-26 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-04-23 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-04-22 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-04-21 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-04-20 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-04-19 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-04-16 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-04-15 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-04-14 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-04-13 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-04-12 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-04-09 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-04-08 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-04-07 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-04-06 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-04-05 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-04-01 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-03-31 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-03-30 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-03-29 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-03-26 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-03-25 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-03-24 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-03-23 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-03-22 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-03-19 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-03-18 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-03-17 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-03-16 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-03-15 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-03-12 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-03-11 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-03-10 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-03-09 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-03-08 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-03-05 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-03-04 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-03-03 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-03-02 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-03-01 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-02-26 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-02-25 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-02-24 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-02-23 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-02-22 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-02-19 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-02-18 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-02-17 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-02-16 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-02-12 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-02-11 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-02-10 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-02-09 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-02-08 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-02-05 | $44.48 | $44.48 | $44.48 | $44.48 | $42.92 | 159 |
| 2021-02-04 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-02-03 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-02-02 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-02-01 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-01-29 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-01-28 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-01-27 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-01-26 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-01-25 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-01-22 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-01-21 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-01-20 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-01-19 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-01-15 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-01-14 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-01-13 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-01-12 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-01-11 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-01-08 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-01-07 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-01-06 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-01-05 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2021-01-04 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-12-31 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-12-30 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-12-29 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-12-28 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-12-24 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-12-23 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-12-22 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-12-21 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-12-18 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-12-17 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-12-16 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-12-15 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-12-14 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-12-11 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-12-10 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-12-09 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-12-08 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-12-07 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-12-04 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-12-03 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-12-02 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-12-01 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-11-30 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-11-27 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-11-25 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-11-24 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-11-23 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-11-20 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-11-19 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-11-18 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-11-17 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-11-16 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-11-13 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-11-12 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-11-11 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-11-10 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-11-09 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-11-06 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-11-05 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-11-04 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-11-03 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-11-02 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-10-30 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-10-29 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-10-28 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-10-27 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-10-26 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-10-23 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-10-22 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-10-21 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-10-20 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-10-19 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-10-16 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-10-15 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-10-14 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-10-13 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-10-12 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-10-09 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-10-08 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-10-07 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-10-06 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-10-05 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-10-02 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-10-01 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-09-30 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-09-29 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-09-28 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-09-25 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-09-24 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-09-23 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-09-22 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-09-21 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-09-18 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-09-17 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-09-16 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-09-15 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-09-14 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-09-11 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-09-10 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-09-09 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-09-08 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-09-04 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-09-03 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-09-02 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-09-01 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-08-31 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-08-28 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-08-27 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-08-26 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-08-25 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-08-24 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-08-21 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-08-20 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-08-19 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-08-18 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-08-17 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-08-14 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-08-13 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-08-12 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-08-11 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-08-10 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-08-07 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-08-06 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-08-05 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-08-04 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-08-03 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-07-31 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-07-30 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-07-29 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-07-28 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-07-27 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-07-24 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2020-07-23 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 163 |
| 2020-07-22 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 0 |
| 2019-07-30 | $44.85 | $44.85 | $44.85 | $44.85 | $43.28 | 163 |
IMCD N.V. (IMCDY) News Headlines
Recent IMCD N.V. (IMCDY) News
Similar Companies to IMCD N.V. (IMCDY) 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 | -- | -- | -- |