Montrose Environmental Group Inc (MEG) Exchange: NYSE
Data as of April 26, 2024
$43.11 ($1.95) 4.74%
Montrose Environmental Group Inc - Daily Information
Click for more stock information on Montrose Environmental Group Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $41.61 |
| Previous Close | $43.11 |
| High | $43.60 |
| Low | $40.84 |
| Adjusted Open | $41.61 |
| Previous Adjusted Close | $43.11 |
| Adjusted High | $43.60 |
| Adjusted Low | $40.84 |
About Montrose Environmental Group Inc (MEG)
Montrose Environmental Group is a leading provider of environmental sustainability solutions in the Americas. Established in 1985, Montrose has over 36 years of experience providing air, water, soil, health, and quality assurance services and solutions to government, commercial and industrial clients. Through its distributed business model, the Company has deployed its services to over 15,000 locations across all 50 states and territories of the U.S. Supported by a vast network of mobile laboratories, Montrose provides on-site testing services and laboratory services, expertise and measurement technologies to customers across multiple industries. Montrose has experienced rapid, stable growth since its inception, growing from a team of 5 employees in 1985 to an international force of more than 1,300 in 2021. Its consolidated revenues have grown from $2 million in 2005 to over $390 million in 2020.
Invest in Montrose Environmental Group Inc (MEG)
Historical Stock Data for Montrose Environmental Group Inc (MEG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $41.61 | $43.60 | $40.84 | $43.11 | $43.11 | 352,001 |
| 2024-04-25 | $40.58 | $41.39 | $40.00 | $41.16 | $41.16 | 202,601 |
| 2024-04-24 | $41.10 | $42.08 | $40.65 | $41.39 | $41.39 | 210,256 |
| 2024-04-23 | $39.00 | $41.64 | $39.00 | $41.30 | $41.30 | 236,468 |
| 2024-04-22 | $40.33 | $40.67 | $38.64 | $39.04 | $39.04 | 384,455 |
| 2024-04-19 | $41.70 | $42.20 | $39.44 | $40.20 | $40.20 | 553,227 |
| 2024-04-18 | $39.05 | $42.16 | $38.00 | $41.92 | $41.92 | 2,024,060 |
| 2024-04-17 | $40.44 | $40.55 | $35.60 | $37.15 | $37.15 | 726,320 |
| 2024-04-16 | $42.35 | $42.64 | $41.56 | $41.95 | $41.95 | 83,660 |
| 2024-04-15 | $44.60 | $45.02 | $42.47 | $42.65 | $42.65 | 198,602 |
| 2024-04-12 | $44.88 | $45.65 | $44.51 | $44.66 | $44.66 | 208,778 |
| 2024-04-11 | $44.64 | $45.31 | $43.32 | $45.11 | $45.11 | 183,818 |
| 2024-04-10 | $43.48 | $44.97 | $43.48 | $44.64 | $44.64 | 262,153 |
| 2024-04-09 | $45.28 | $45.28 | $44.01 | $45.14 | $45.14 | 131,117 |
| 2024-04-08 | $44.68 | $45.54 | $44.13 | $45.27 | $45.27 | 165,028 |
| 2024-04-05 | $43.66 | $45.04 | $43.46 | $44.36 | $44.36 | 156,943 |
| 2024-04-04 | $44.71 | $45.00 | $43.71 | $43.89 | $43.89 | 266,866 |
| 2024-04-03 | $44.27 | $44.68 | $43.35 | $43.96 | $43.96 | 200,164 |
| 2024-04-02 | $39.86 | $45.16 | $38.71 | $43.97 | $43.97 | 570,578 |
| 2024-04-01 | $39.26 | $39.40 | $38.57 | $39.40 | $39.40 | 178,589 |
| 2024-03-28 | $38.46 | $39.61 | $38.40 | $39.17 | $39.17 | 214,146 |
| 2024-03-27 | $37.60 | $38.61 | $37.60 | $38.37 | $38.37 | 250,027 |
| 2024-03-26 | $38.01 | $38.12 | $37.08 | $37.14 | $37.14 | 143,248 |
| 2024-03-25 | $38.11 | $39.03 | $37.57 | $37.70 | $37.70 | 138,464 |
| 2024-03-22 | $39.39 | $39.39 | $38.11 | $38.11 | $38.11 | 120,882 |
| 2024-03-21 | $39.76 | $40.00 | $38.95 | $39.42 | $39.42 | 197,781 |
| 2024-03-20 | $37.82 | $39.48 | $37.57 | $38.96 | $38.96 | 166,353 |
| 2024-03-19 | $36.21 | $38.29 | $36.20 | $38.21 | $38.21 | 223,566 |
| 2024-03-18 | $37.54 | $37.54 | $36.30 | $36.47 | $36.47 | 209,501 |
| 2024-03-15 | $38.11 | $38.48 | $37.45 | $37.60 | $37.60 | 828,052 |
| 2024-03-14 | $39.20 | $39.48 | $37.72 | $38.48 | $38.48 | 257,356 |
| 2024-03-13 | $40.15 | $40.50 | $38.91 | $39.63 | $39.63 | 209,759 |
| 2024-03-12 | $41.08 | $41.32 | $39.70 | $40.46 | $40.46 | 393,795 |
| 2024-03-11 | $37.99 | $41.77 | $37.80 | $41.33 | $41.33 | 432,785 |
| 2024-03-08 | $37.72 | $38.09 | $36.98 | $37.47 | $37.47 | 150,984 |
| 2024-03-07 | $36.61 | $37.41 | $36.61 | $37.03 | $37.03 | 189,048 |
| 2024-03-06 | $36.60 | $37.03 | $36.01 | $36.09 | $36.09 | 153,199 |
| 2024-03-05 | $37.30 | $37.64 | $36.08 | $36.10 | $36.10 | 140,179 |
| 2024-03-04 | $38.45 | $38.61 | $37.80 | $37.82 | $37.82 | 216,139 |
| 2024-03-01 | $42.44 | $42.72 | $37.55 | $38.02 | $38.02 | 341,252 |
| 2024-02-29 | $37.75 | $42.15 | $36.53 | $41.38 | $41.38 | 637,276 |
| 2024-02-28 | $32.54 | $33.46 | $32.54 | $33.01 | $33.01 | 126,639 |
| 2024-02-27 | $32.83 | $33.33 | $32.73 | $33.05 | $33.05 | 121,282 |
| 2024-02-26 | $32.09 | $33.18 | $31.78 | $32.44 | $32.44 | 91,202 |
| 2024-02-23 | $32.30 | $33.21 | $31.75 | $32.29 | $32.29 | 113,804 |
| 2024-02-22 | $32.95 | $33.09 | $32.20 | $32.31 | $32.31 | 96,675 |
| 2024-02-21 | $32.96 | $33.17 | $32.51 | $32.91 | $32.91 | 130,428 |
| 2024-02-20 | $32.97 | $33.74 | $32.80 | $33.08 | $33.08 | 123,328 |
| 2024-02-16 | $33.90 | $34.69 | $33.53 | $33.68 | $33.68 | 106,749 |
| 2024-02-15 | $33.41 | $34.41 | $33.26 | $34.40 | $34.40 | 119,341 |
| 2024-02-14 | $32.76 | $33.42 | $32.23 | $33.01 | $33.01 | 98,161 |
| 2024-02-13 | $33.07 | $33.40 | $31.41 | $31.98 | $31.98 | 187,852 |
| 2024-02-12 | $33.65 | $35.50 | $33.65 | $35.08 | $35.08 | 211,817 |
| 2024-02-09 | $33.06 | $33.93 | $32.95 | $33.53 | $33.53 | 129,577 |
| 2024-02-08 | $31.59 | $33.27 | $31.45 | $32.93 | $32.93 | 178,998 |
| 2024-02-07 | $32.13 | $32.25 | $31.22 | $31.59 | $31.59 | 135,445 |
| 2024-02-06 | $31.12 | $32.56 | $30.94 | $32.08 | $32.08 | 112,353 |
| 2024-02-05 | $30.66 | $31.57 | $29.92 | $31.16 | $31.16 | 206,112 |
| 2024-02-02 | $30.91 | $31.61 | $30.75 | $31.25 | $31.25 | 130,743 |
| 2024-02-01 | $29.56 | $31.26 | $29.56 | $31.25 | $31.25 | 147,823 |
| 2024-01-31 | $30.71 | $30.85 | $29.20 | $29.21 | $29.21 | 171,145 |
| 2024-01-30 | $31.58 | $31.92 | $30.66 | $30.83 | $30.83 | 68,701 |
| 2024-01-29 | $30.49 | $32.00 | $30.10 | $31.89 | $31.89 | 156,859 |
| 2024-01-26 | $31.15 | $31.64 | $30.15 | $30.50 | $30.50 | 111,069 |
| 2024-01-25 | $30.91 | $31.25 | $30.25 | $30.75 | $30.75 | 115,187 |
| 2024-01-24 | $31.22 | $31.65 | $30.21 | $30.22 | $30.22 | 154,822 |
| 2024-01-23 | $31.53 | $31.53 | $30.06 | $30.58 | $30.58 | 192,065 |
| 2024-01-22 | $28.80 | $30.94 | $28.80 | $30.88 | $30.88 | 252,276 |
| 2024-01-19 | $27.71 | $28.34 | $27.14 | $28.26 | $28.26 | 498,968 |
| 2024-01-18 | $26.88 | $27.58 | $25.98 | $27.48 | $27.48 | 227,875 |
| 2024-01-17 | $27.10 | $27.66 | $26.56 | $26.65 | $26.65 | 269,355 |
| 2024-01-16 | $27.59 | $27.90 | $27.31 | $27.79 | $27.79 | 236,810 |
| 2024-01-12 | $28.66 | $29.24 | $27.89 | $27.97 | $27.97 | 111,617 |
| 2024-01-11 | $28.80 | $28.98 | $27.41 | $28.24 | $28.24 | 167,873 |
| 2024-01-10 | $28.39 | $29.78 | $28.14 | $29.10 | $29.10 | 352,882 |
| 2024-01-09 | $28.45 | $28.95 | $28.03 | $28.45 | $28.45 | 172,363 |
| 2024-01-08 | $28.64 | $29.14 | $28.54 | $28.64 | $28.64 | 120,203 |
| 2024-01-05 | $29.14 | $29.71 | $28.51 | $28.64 | $28.64 | 303,628 |
| 2024-01-04 | $30.39 | $30.39 | $29.35 | $29.46 | $29.46 | 155,063 |
| 2024-01-03 | $31.62 | $31.62 | $30.22 | $30.25 | $30.25 | 152,713 |
| 2024-01-02 | $31.76 | $32.75 | $31.49 | $31.94 | $31.94 | 188,578 |
| 2023-12-29 | $32.77 | $33.30 | $31.68 | $32.13 | $32.13 | 210,208 |
| 2023-12-28 | $32.24 | $32.87 | $32.14 | $32.87 | $32.87 | 142,140 |
| 2023-12-27 | $32.82 | $33.17 | $32.17 | $32.41 | $32.41 | 136,494 |
| 2023-12-26 | $32.13 | $32.94 | $31.92 | $32.62 | $32.62 | 205,491 |
| 2023-12-22 | $31.66 | $32.83 | $31.20 | $31.84 | $31.84 | 207,644 |
| 2023-12-21 | $31.47 | $32.57 | $31.20 | $31.59 | $31.59 | 145,991 |
| 2023-12-20 | $31.14 | $33.49 | $30.77 | $30.96 | $30.96 | 273,761 |
| 2023-12-19 | $31.09 | $31.41 | $30.38 | $31.17 | $31.17 | 214,088 |
| 2023-12-18 | $32.43 | $32.49 | $30.42 | $30.55 | $30.55 | 213,206 |
| 2023-12-15 | $33.24 | $33.85 | $32.12 | $32.25 | $32.25 | 302,884 |
| 2023-12-14 | $33.08 | $33.95 | $31.89 | $33.00 | $33.00 | 293,535 |
| 2023-12-13 | $29.84 | $32.04 | $28.92 | $32.03 | $32.03 | 598,083 |
| 2023-12-12 | $31.77 | $31.77 | $29.70 | $29.90 | $29.90 | 200,275 |
| 2023-12-11 | $31.66 | $32.53 | $31.49 | $31.88 | $31.88 | 216,207 |
| 2023-12-08 | $31.41 | $32.26 | $31.41 | $31.79 | $31.79 | 98,174 |
| 2023-12-07 | $31.44 | $32.01 | $30.98 | $31.61 | $31.61 | 116,608 |
| 2023-12-06 | $31.46 | $31.78 | $30.96 | $31.28 | $31.28 | 171,955 |
| 2023-12-05 | $31.97 | $32.05 | $30.90 | $31.04 | $31.04 | 161,296 |
| 2023-12-04 | $32.03 | $32.88 | $32.00 | $32.19 | $32.19 | 163,718 |
| 2023-12-01 | $31.10 | $32.67 | $30.99 | $32.10 | $32.10 | 124,611 |
| 2023-11-30 | $31.21 | $31.57 | $30.45 | $31.27 | $31.27 | 286,574 |
| 2023-11-29 | $31.49 | $31.91 | $30.46 | $30.95 | $30.95 | 168,168 |
| 2023-11-28 | $31.98 | $31.98 | $30.58 | $31.26 | $31.26 | 140,681 |
| 2023-11-27 | $31.57 | $32.73 | $31.18 | $32.39 | $32.39 | 152,126 |
| 2023-11-24 | $31.55 | $32.18 | $31.44 | $31.63 | $31.63 | 85,570 |
| 2023-11-22 | $31.51 | $32.18 | $31.26 | $31.73 | $31.73 | 114,315 |
| 2023-11-21 | $31.76 | $32.23 | $31.10 | $31.13 | $31.13 | 174,498 |
| 2023-11-20 | $31.32 | $32.99 | $30.95 | $32.05 | $32.05 | 285,963 |
| 2023-11-17 | $29.58 | $31.48 | $29.05 | $31.26 | $31.26 | 434,051 |
| 2023-11-16 | $29.11 | $29.63 | $28.88 | $29.25 | $29.25 | 165,036 |
| 2023-11-15 | $29.74 | $31.06 | $29.16 | $29.40 | $29.40 | 222,618 |
| 2023-11-14 | $27.09 | $29.86 | $26.78 | $29.83 | $29.83 | 227,502 |
| 2023-11-13 | $25.11 | $26.33 | $25.07 | $25.60 | $25.60 | 162,691 |
| 2023-11-10 | $26.00 | $26.00 | $24.89 | $25.77 | $25.77 | 182,811 |
| 2023-11-09 | $27.24 | $27.99 | $26.11 | $26.12 | $26.12 | 300,385 |
| 2023-11-08 | $24.97 | $27.30 | $24.19 | $25.80 | $25.80 | 391,524 |
| 2023-11-07 | $24.62 | $25.07 | $24.36 | $24.97 | $24.97 | 200,345 |
| 2023-11-06 | $25.24 | $25.24 | $24.44 | $24.63 | $24.63 | 280,839 |
| 2023-11-03 | $25.15 | $25.64 | $25.00 | $25.39 | $25.39 | 115,166 |
| 2023-11-02 | $23.75 | $24.36 | $23.59 | $24.32 | $24.32 | 150,501 |
| 2023-11-01 | $22.99 | $23.17 | $22.23 | $23.11 | $23.11 | 186,392 |
| 2023-10-31 | $22.43 | $23.49 | $22.20 | $23.12 | $23.12 | 158,303 |
| 2023-10-30 | $22.87 | $22.87 | $22.16 | $22.55 | $22.55 | 165,427 |
| 2023-10-27 | $23.53 | $23.53 | $21.96 | $22.27 | $22.27 | 240,168 |
| 2023-10-26 | $23.83 | $24.11 | $23.17 | $23.39 | $23.39 | 140,812 |
| 2023-10-25 | $24.97 | $24.99 | $23.48 | $23.74 | $23.74 | 198,463 |
| 2023-10-24 | $26.49 | $26.57 | $24.56 | $25.20 | $25.20 | 146,265 |
| 2023-10-23 | $25.98 | $26.78 | $25.89 | $26.26 | $26.26 | 230,326 |
| 2023-10-20 | $26.77 | $26.77 | $25.25 | $26.18 | $26.18 | 492,917 |
| 2023-10-19 | $27.74 | $27.95 | $26.61 | $26.72 | $26.72 | 195,276 |
| 2023-10-18 | $27.35 | $28.41 | $27.17 | $27.95 | $27.95 | 225,431 |
| 2023-10-17 | $26.48 | $28.42 | $26.48 | $27.75 | $27.75 | 246,025 |
| 2023-10-16 | $25.42 | $26.79 | $25.42 | $26.79 | $26.79 | 264,892 |
| 2023-10-13 | $25.93 | $26.16 | $24.35 | $24.97 | $24.97 | 133,036 |
| 2023-10-12 | $28.06 | $28.06 | $25.74 | $26.00 | $26.00 | 126,523 |
| 2023-10-11 | $28.48 | $28.53 | $27.89 | $28.01 | $28.01 | 88,054 |
| 2023-10-10 | $27.77 | $29.04 | $27.77 | $28.36 | $28.36 | 138,075 |
| 2023-10-09 | $27.15 | $28.03 | $27.15 | $27.76 | $27.76 | 120,719 |
| 2023-10-06 | $27.21 | $27.72 | $26.77 | $27.54 | $27.54 | 162,302 |
| 2023-10-05 | $27.56 | $27.86 | $26.64 | $27.40 | $27.40 | 201,152 |
| 2023-10-04 | $27.30 | $27.92 | $27.04 | $27.71 | $27.71 | 219,487 |
| 2023-10-03 | $28.19 | $28.43 | $27.01 | $27.23 | $27.23 | 269,946 |
| 2023-10-02 | $28.99 | $29.13 | $28.19 | $28.38 | $28.38 | 181,131 |
| 2023-09-29 | $29.52 | $29.74 | $29.03 | $29.26 | $29.26 | 193,917 |
| 2023-09-28 | $28.84 | $29.50 | $28.84 | $29.21 | $29.21 | 155,584 |
| 2023-09-27 | $29.59 | $29.73 | $28.61 | $29.12 | $29.12 | 150,065 |
| 2023-09-26 | $29.92 | $30.42 | $29.13 | $29.27 | $29.27 | 147,013 |
| 2023-09-25 | $29.92 | $30.56 | $29.92 | $30.20 | $30.20 | 198,848 |
| 2023-09-22 | $30.24 | $30.57 | $29.36 | $30.00 | $30.00 | 302,172 |
| 2023-09-21 | $29.72 | $30.45 | $29.49 | $30.01 | $30.01 | 385,735 |
| 2023-09-20 | $31.52 | $31.81 | $29.96 | $30.00 | $30.00 | 132,736 |
| 2023-09-19 | $32.17 | $32.44 | $31.20 | $31.39 | $31.39 | 147,989 |
| 2023-09-18 | $32.89 | $33.16 | $32.02 | $32.09 | $32.09 | 180,427 |
| 2023-09-15 | $34.17 | $34.51 | $32.36 | $32.86 | $32.86 | 805,452 |
| 2023-09-14 | $33.09 | $35.41 | $33.09 | $34.32 | $34.32 | 275,044 |
| 2023-09-13 | $32.25 | $33.12 | $31.61 | $32.09 | $32.09 | 225,105 |
| 2023-09-12 | $33.30 | $33.52 | $32.01 | $32.04 | $32.04 | 336,009 |
| 2023-09-11 | $34.12 | $34.20 | $32.72 | $33.22 | $33.22 | 366,071 |
| 2023-09-08 | $35.32 | $35.87 | $33.85 | $33.85 | $33.85 | 444,587 |
| 2023-09-07 | $37.07 | $37.07 | $35.25 | $35.37 | $35.37 | 205,170 |
| 2023-09-06 | $38.29 | $38.50 | $37.14 | $37.29 | $37.29 | 76,863 |
| 2023-09-05 | $38.55 | $39.28 | $37.84 | $38.18 | $38.18 | 105,982 |
| 2023-09-01 | $38.76 | $39.48 | $38.43 | $38.85 | $38.85 | 89,690 |
| 2023-08-31 | $38.21 | $38.57 | $37.36 | $38.44 | $38.44 | 168,038 |
| 2023-08-30 | $37.53 | $38.50 | $37.53 | $38.25 | $38.25 | 92,560 |
| 2023-08-29 | $37.12 | $37.90 | $37.04 | $37.59 | $37.59 | 122,423 |
| 2023-08-28 | $38.52 | $39.39 | $36.88 | $37.08 | $37.08 | 189,567 |
| 2023-08-25 | $38.05 | $38.44 | $37.31 | $38.43 | $38.43 | 129,049 |
| 2023-08-24 | $38.97 | $39.36 | $37.90 | $37.91 | $37.91 | 79,220 |
| 2023-08-23 | $38.65 | $40.64 | $38.32 | $39.16 | $39.16 | 133,277 |
| 2023-08-22 | $39.99 | $40.59 | $38.06 | $38.51 | $38.51 | 327,845 |
| 2023-08-21 | $39.51 | $40.67 | $39.16 | $39.74 | $39.74 | 174,398 |
| 2023-08-18 | $39.13 | $39.89 | $39.13 | $39.50 | $39.50 | 214,795 |
| 2023-08-17 | $40.51 | $40.51 | $39.48 | $39.55 | $39.55 | 118,039 |
| 2023-08-16 | $39.42 | $41.10 | $39.42 | $40.47 | $40.47 | 199,525 |
| 2023-08-15 | $38.78 | $39.68 | $38.52 | $39.55 | $39.55 | 167,565 |
| 2023-08-14 | $38.85 | $39.36 | $38.12 | $39.15 | $39.15 | 174,086 |
| 2023-08-11 | $36.38 | $39.22 | $36.38 | $39.07 | $39.07 | 293,512 |
| 2023-08-10 | $41.52 | $41.71 | $36.54 | $36.63 | $36.63 | 256,736 |
| 2023-08-09 | $40.27 | $43.05 | $39.87 | $41.52 | $41.52 | 416,279 |
| 2023-08-08 | $37.37 | $38.57 | $36.53 | $38.09 | $38.09 | 175,132 |
| 2023-08-07 | $37.26 | $37.64 | $36.18 | $37.62 | $37.62 | 147,671 |
| 2023-08-04 | $37.22 | $37.75 | $36.48 | $37.07 | $37.07 | 95,089 |
| 2023-08-03 | $37.06 | $37.54 | $36.72 | $37.03 | $37.03 | 129,929 |
| 2023-08-02 | $37.17 | $37.69 | $36.44 | $37.26 | $37.26 | 147,313 |
| 2023-08-01 | $40.18 | $40.50 | $37.74 | $37.84 | $37.84 | 233,037 |
| 2023-07-31 | $40.19 | $40.97 | $39.84 | $40.47 | $40.47 | 224,980 |
| 2023-07-28 | $40.20 | $40.85 | $40.02 | $40.10 | $40.10 | 89,329 |
| 2023-07-27 | $41.22 | $41.31 | $39.46 | $39.57 | $39.57 | 213,178 |
| 2023-07-26 | $41.77 | $42.12 | $40.34 | $40.59 | $40.59 | 170,959 |
| 2023-07-25 | $42.18 | $43.02 | $41.95 | $42.05 | $42.05 | 125,290 |
| 2023-07-24 | $42.57 | $43.47 | $41.91 | $42.57 | $42.57 | 125,165 |
| 2023-07-21 | $43.40 | $43.47 | $42.36 | $42.59 | $42.59 | 384,739 |
| 2023-07-20 | $44.32 | $44.32 | $43.06 | $43.13 | $43.13 | 107,893 |
| 2023-07-19 | $45.60 | $45.96 | $44.03 | $44.32 | $44.32 | 93,871 |
| 2023-07-18 | $45.15 | $45.69 | $44.95 | $45.36 | $45.36 | 123,801 |
| 2023-07-17 | $44.32 | $45.79 | $43.95 | $45.09 | $45.09 | 191,127 |
| 2023-07-14 | $44.80 | $45.00 | $44.01 | $44.54 | $44.54 | 97,072 |
| 2023-07-13 | $44.28 | $45.37 | $43.83 | $45.02 | $45.02 | 91,123 |
| 2023-07-12 | $45.50 | $45.50 | $42.95 | $44.07 | $44.07 | 142,700 |
| 2023-07-11 | $45.41 | $45.50 | $44.26 | $44.42 | $44.42 | 156,667 |
| 2023-07-10 | $42.65 | $45.41 | $41.88 | $45.21 | $45.21 | 176,928 |
| 2023-07-07 | $42.17 | $43.62 | $42.17 | $42.86 | $42.86 | 86,071 |
| 2023-07-06 | $42.47 | $42.47 | $41.43 | $42.04 | $42.04 | 131,022 |
| 2023-07-05 | $42.98 | $44.14 | $42.52 | $43.08 | $43.08 | 231,377 |
| 2023-07-03 | $41.94 | $43.27 | $41.94 | $43.15 | $43.15 | 81,774 |
| 2023-06-30 | $42.06 | $42.58 | $41.79 | $42.12 | $42.12 | 138,286 |
| 2023-06-29 | $41.62 | $42.48 | $41.27 | $41.71 | $41.71 | 117,691 |
| 2023-06-28 | $41.80 | $42.15 | $40.89 | $41.54 | $41.54 | 141,676 |
| 2023-06-27 | $40.09 | $42.42 | $40.09 | $41.66 | $41.66 | 132,176 |
| 2023-06-26 | $39.62 | $40.69 | $39.62 | $39.93 | $39.93 | 124,233 |
| 2023-06-23 | $40.78 | $41.33 | $39.68 | $40.03 | $40.03 | 392,139 |
| 2023-06-22 | $41.98 | $42.18 | $41.03 | $41.69 | $41.69 | 133,093 |
| 2023-06-21 | $41.50 | $42.41 | $40.88 | $42.35 | $42.35 | 118,260 |
| 2023-06-20 | $41.55 | $42.60 | $41.45 | $41.74 | $41.74 | 160,451 |
| 2023-06-16 | $43.52 | $43.71 | $41.47 | $41.99 | $41.99 | 489,385 |
| 2023-06-15 | $42.71 | $43.52 | $42.49 | $42.93 | $42.93 | 139,348 |
| 2023-06-14 | $43.59 | $43.96 | $42.81 | $43.43 | $43.43 | 118,083 |
| 2023-06-13 | $42.50 | $43.88 | $42.50 | $43.56 | $43.56 | 157,113 |
| 2023-06-12 | $42.90 | $43.99 | $42.12 | $42.29 | $42.29 | 268,086 |
| 2023-06-09 | $42.66 | $43.23 | $41.95 | $42.92 | $42.92 | 167,262 |
| 2023-06-08 | $42.48 | $42.97 | $41.40 | $42.97 | $42.97 | 163,879 |
| 2023-06-07 | $40.59 | $43.14 | $40.36 | $42.76 | $42.76 | 416,425 |
| 2023-06-06 | $39.37 | $41.08 | $39.01 | $40.29 | $40.29 | 278,032 |
| 2023-06-05 | $36.47 | $39.71 | $36.47 | $39.57 | $39.57 | 365,800 |
| 2023-06-02 | $37.03 | $37.85 | $36.31 | $36.46 | $36.46 | 566,580 |
| 2023-06-01 | $35.21 | $36.76 | $35.02 | $36.13 | $36.13 | 208,664 |
| 2023-05-31 | $35.44 | $35.79 | $34.74 | $35.09 | $35.09 | 302,447 |
| 2023-05-30 | $36.08 | $36.51 | $35.31 | $35.72 | $35.72 | 108,790 |
| 2023-05-26 | $35.89 | $36.60 | $35.72 | $35.84 | $35.84 | 144,599 |
| 2023-05-25 | $36.65 | $36.89 | $35.06 | $35.86 | $35.86 | 226,867 |
| 2023-05-24 | $36.04 | $36.60 | $35.74 | $36.56 | $36.56 | 121,005 |
| 2023-05-23 | $37.26 | $37.77 | $36.15 | $36.31 | $36.31 | 157,588 |
| 2023-05-22 | $36.96 | $37.91 | $36.42 | $37.32 | $37.32 | 285,807 |
| 2023-05-19 | $38.39 | $39.86 | $36.53 | $36.78 | $36.78 | 258,465 |
| 2023-05-18 | $38.71 | $39.37 | $37.59 | $37.69 | $37.69 | 239,552 |
| 2023-05-17 | $37.31 | $39.24 | $37.31 | $38.85 | $38.85 | 219,152 |
| 2023-05-16 | $36.25 | $36.97 | $36.09 | $36.88 | $36.88 | 138,539 |
| 2023-05-15 | $35.38 | $37.20 | $35.38 | $36.54 | $36.54 | 189,184 |
| 2023-05-12 | $36.05 | $36.15 | $34.64 | $35.31 | $35.31 | 187,337 |
| 2023-05-11 | $34.71 | $36.16 | $34.35 | $35.84 | $35.84 | 198,137 |
| 2023-05-10 | $32.88 | $35.22 | $32.40 | $35.01 | $35.01 | 263,548 |
| 2023-05-09 | $30.01 | $31.16 | $29.21 | $30.68 | $30.68 | 163,736 |
| 2023-05-08 | $30.84 | $31.00 | $29.65 | $30.33 | $30.33 | 112,090 |
| 2023-05-05 | $30.00 | $30.78 | $29.68 | $30.65 | $30.65 | 129,058 |
| 2023-05-04 | $29.44 | $29.74 | $29.08 | $29.38 | $29.38 | 138,714 |
| 2023-05-03 | $29.08 | $30.25 | $29.08 | $29.74 | $29.74 | 106,198 |
| 2023-05-02 | $29.85 | $30.09 | $28.78 | $28.87 | $28.87 | 127,392 |
| 2023-05-01 | $30.40 | $30.72 | $29.94 | $30.03 | $30.03 | 202,142 |
| 2023-04-28 | $29.93 | $30.83 | $29.93 | $30.46 | $30.46 | 173,993 |
| 2023-04-27 | $29.75 | $30.60 | $29.47 | $30.00 | $30.00 | 228,209 |
| 2023-04-26 | $29.11 | $29.61 | $28.96 | $29.58 | $29.58 | 132,104 |
| 2023-04-25 | $29.85 | $29.85 | $28.64 | $29.21 | $29.21 | 137,182 |
| 2023-04-24 | $30.84 | $31.25 | $30.12 | $30.26 | $30.26 | 122,526 |
| 2023-04-21 | $31.04 | $31.30 | $30.59 | $30.87 | $30.87 | 510,107 |
| 2023-04-20 | $30.95 | $31.74 | $30.95 | $31.11 | $31.11 | 199,003 |
| 2023-04-19 | $30.20 | $31.21 | $29.42 | $31.06 | $31.06 | 315,156 |
| 2023-04-18 | $33.44 | $33.58 | $30.38 | $30.58 | $30.58 | 196,034 |
| 2023-04-17 | $32.34 | $33.31 | $31.92 | $33.24 | $33.24 | 275,637 |
| 2023-04-14 | $32.93 | $33.24 | $31.80 | $32.00 | $32.00 | 190,048 |
| 2023-04-13 | $32.37 | $33.20 | $32.30 | $33.00 | $33.00 | 270,208 |
| 2023-04-12 | $33.03 | $33.11 | $32.06 | $32.22 | $32.22 | 228,252 |
| 2023-04-11 | $33.60 | $33.93 | $32.62 | $32.65 | $32.65 | 269,347 |
| 2023-04-10 | $32.24 | $33.59 | $32.24 | $33.40 | $33.40 | 435,481 |
| 2023-04-06 | $33.01 | $33.12 | $32.32 | $32.59 | $32.59 | 365,803 |
| 2023-04-05 | $34.32 | $35.06 | $32.60 | $32.98 | $32.98 | 196,820 |
| 2023-04-04 | $35.37 | $35.92 | $34.59 | $34.78 | $34.78 | 148,671 |
| 2023-04-03 | $35.65 | $35.81 | $34.70 | $35.14 | $35.14 | 145,280 |
| 2023-03-31 | $35.17 | $35.75 | $35.05 | $35.67 | $35.67 | 128,255 |
| 2023-03-30 | $34.85 | $35.09 | $34.46 | $34.83 | $34.83 | 104,577 |
| 2023-03-29 | $34.50 | $34.77 | $33.88 | $34.61 | $34.61 | 115,508 |
| 2023-03-28 | $33.59 | $34.13 | $33.25 | $33.93 | $33.93 | 117,468 |
| 2023-03-27 | $33.83 | $34.73 | $33.53 | $33.73 | $33.73 | 106,938 |
| 2023-03-24 | $33.95 | $34.20 | $33.13 | $33.44 | $33.44 | 261,839 |
| 2023-03-23 | $33.70 | $34.92 | $33.40 | $34.35 | $34.35 | 232,183 |
| 2023-03-22 | $34.72 | $34.80 | $33.30 | $33.40 | $33.40 | 103,187 |
| 2023-03-21 | $34.65 | $34.99 | $34.19 | $34.67 | $34.67 | 183,009 |
| 2023-03-20 | $34.68 | $34.68 | $33.69 | $33.76 | $33.76 | 129,153 |
| 2023-03-17 | $34.43 | $34.43 | $33.30 | $34.15 | $34.15 | 307,391 |
| 2023-03-16 | $32.84 | $34.83 | $32.73 | $34.68 | $34.68 | 248,908 |
| 2023-03-15 | $31.16 | $33.63 | $31.00 | $33.44 | $33.44 | 451,603 |
| 2023-03-14 | $33.43 | $34.05 | $31.70 | $32.16 | $32.16 | 288,286 |
| 2023-03-13 | $31.88 | $34.32 | $31.88 | $32.45 | $32.45 | 462,100 |
| 2023-03-10 | $34.37 | $34.96 | $31.80 | $32.71 | $32.71 | 348,075 |
| 2023-03-09 | $37.78 | $37.98 | $34.61 | $34.61 | $34.61 | 207,848 |
| 2023-03-08 | $39.69 | $40.84 | $36.70 | $37.74 | $37.74 | 334,751 |
| 2023-03-07 | $38.01 | $38.23 | $35.15 | $36.69 | $36.69 | 405,675 |
| 2023-03-06 | $37.18 | $39.86 | $36.58 | $38.06 | $38.06 | 760,510 |
| 2023-03-03 | $36.04 | $37.65 | $35.65 | $37.17 | $37.17 | 486,271 |
| 2023-03-02 | $40.25 | $41.61 | $35.06 | $36.05 | $36.05 | 1,120,974 |
| 2023-03-01 | $41.54 | $45.01 | $28.80 | $43.45 | $43.45 | 2,209,538 |
| 2023-02-28 | $50.50 | $51.58 | $48.44 | $48.69 | $48.69 | 210,329 |
| 2023-02-27 | $51.59 | $52.02 | $50.41 | $50.52 | $50.52 | 78,452 |
| 2023-02-24 | $49.28 | $50.92 | $48.76 | $50.70 | $50.70 | 155,065 |
| 2023-02-23 | $51.36 | $52.32 | $49.49 | $50.03 | $50.03 | 97,152 |
| 2023-02-22 | $51.02 | $51.78 | $50.70 | $51.23 | $51.23 | 111,517 |
| 2023-02-21 | $52.71 | $52.84 | $50.32 | $51.15 | $51.15 | 94,233 |
| 2023-02-17 | $52.80 | $54.44 | $51.89 | $53.68 | $53.68 | 267,082 |
| 2023-02-16 | $52.29 | $54.20 | $52.29 | $52.55 | $52.55 | 63,548 |
| 2023-02-15 | $52.37 | $53.90 | $52.32 | $53.36 | $53.36 | 86,783 |
| 2023-02-14 | $52.27 | $53.66 | $52.23 | $52.77 | $52.77 | 75,092 |
| 2023-02-13 | $51.88 | $52.90 | $51.23 | $52.77 | $52.77 | 76,219 |
| 2023-02-10 | $50.92 | $51.85 | $50.55 | $51.79 | $51.79 | 94,209 |
| 2023-02-09 | $52.85 | $53.14 | $50.85 | $50.91 | $50.91 | 86,617 |
| 2023-02-08 | $52.21 | $53.19 | $52.11 | $52.27 | $52.27 | 71,737 |
| 2023-02-07 | $52.46 | $52.99 | $51.37 | $52.92 | $52.92 | 84,335 |
| 2023-02-06 | $52.10 | $52.91 | $51.41 | $52.91 | $52.91 | 93,539 |
| 2023-02-03 | $53.43 | $54.20 | $52.40 | $52.41 | $52.41 | 135,150 |
| 2023-02-02 | $54.65 | $55.00 | $53.63 | $54.48 | $54.48 | 224,303 |
| 2023-02-01 | $54.01 | $54.36 | $52.69 | $53.99 | $53.99 | 112,550 |
| 2023-01-31 | $52.69 | $54.48 | $52.55 | $54.16 | $54.16 | 188,122 |
| 2023-01-30 | $52.01 | $53.18 | $50.19 | $52.59 | $52.59 | 153,949 |
| 2023-01-27 | $51.52 | $53.70 | $51.14 | $52.69 | $52.69 | 106,165 |
| 2023-01-26 | $52.49 | $52.49 | $50.43 | $51.84 | $51.84 | 228,202 |
| 2023-01-25 | $52.22 | $52.66 | $51.22 | $51.55 | $51.55 | 123,861 |
| 2023-01-24 | $53.12 | $53.35 | $52.15 | $53.16 | $53.16 | 79,472 |
| 2023-01-23 | $52.75 | $53.25 | $51.85 | $53.02 | $53.02 | 130,623 |
| 2023-01-20 | $51.10 | $52.89 | $50.16 | $52.79 | $52.79 | 194,357 |
| 2023-01-19 | $49.41 | $51.53 | $48.89 | $50.41 | $50.41 | 200,447 |
| 2023-01-18 | $52.25 | $52.78 | $50.15 | $50.15 | $50.15 | 83,554 |
| 2023-01-17 | $52.00 | $52.85 | $51.75 | $52.04 | $52.04 | 167,466 |
| 2023-01-13 | $49.62 | $52.50 | $48.82 | $52.44 | $52.44 | 114,713 |
| 2023-01-12 | $50.87 | $50.87 | $49.27 | $50.05 | $50.05 | 100,432 |
| 2023-01-11 | $51.00 | $51.61 | $49.67 | $50.52 | $50.52 | 106,606 |
| 2023-01-10 | $48.05 | $50.73 | $48.05 | $50.64 | $50.64 | 136,734 |
| 2023-01-09 | $46.94 | $48.72 | $46.93 | $48.64 | $48.64 | 170,707 |
| 2023-01-06 | $47.84 | $48.59 | $46.01 | $46.53 | $46.53 | 121,003 |
| 2023-01-05 | $46.86 | $48.19 | $45.93 | $46.70 | $46.70 | 303,158 |
| 2023-01-04 | $46.20 | $47.60 | $45.65 | $46.91 | $46.91 | 104,039 |
| 2023-01-03 | $45.07 | $45.83 | $44.44 | $45.44 | $45.44 | 112,428 |
| 2022-12-30 | $42.49 | $44.59 | $42.29 | $44.39 | $44.39 | 98,066 |
| 2022-12-29 | $42.24 | $43.53 | $42.00 | $43.23 | $43.23 | 75,221 |
| 2022-12-28 | $42.57 | $44.00 | $41.61 | $41.61 | $41.61 | 109,938 |
| 2022-12-27 | $43.46 | $43.89 | $42.17 | $42.57 | $42.57 | 65,242 |
| 2022-12-23 | $42.37 | $44.14 | $42.02 | $43.48 | $43.48 | 113,057 |
| 2022-12-22 | $42.76 | $42.86 | $41.20 | $42.34 | $42.34 | 105,124 |
| 2022-12-21 | $43.64 | $44.33 | $43.44 | $43.84 | $43.84 | 83,499 |
| 2022-12-20 | $41.44 | $43.36 | $41.29 | $42.92 | $42.92 | 87,578 |
| 2022-12-19 | $43.50 | $43.50 | $41.53 | $41.92 | $41.92 | 67,186 |
| 2022-12-16 | $43.58 | $44.01 | $42.24 | $43.42 | $43.42 | 210,782 |
| 2022-12-15 | $46.22 | $47.10 | $43.96 | $44.50 | $44.50 | 256,532 |
| 2022-12-14 | $45.96 | $48.59 | $45.96 | $47.58 | $47.58 | 169,477 |
| 2022-12-13 | $48.76 | $49.43 | $46.66 | $46.71 | $46.71 | 92,679 |
| 2022-12-12 | $45.00 | $47.84 | $44.53 | $46.46 | $46.46 | 215,748 |
| 2022-12-09 | $42.98 | $44.48 | $42.92 | $43.42 | $43.42 | 97,443 |
| 2022-12-08 | $44.37 | $45.00 | $43.01 | $43.49 | $43.49 | 88,094 |
| 2022-12-07 | $42.92 | $45.37 | $42.86 | $44.35 | $44.35 | 171,652 |
| 2022-12-06 | $43.69 | $43.75 | $42.38 | $42.92 | $42.92 | 141,339 |
| 2022-12-05 | $45.83 | $45.92 | $43.35 | $43.78 | $43.78 | 145,179 |
| 2022-12-02 | $48.42 | $48.58 | $45.29 | $46.50 | $46.50 | 162,557 |
| 2022-12-01 | $46.46 | $50.59 | $45.10 | $49.32 | $49.32 | 331,208 |
| 2022-11-30 | $43.14 | $46.25 | $41.90 | $46.16 | $46.16 | 139,402 |
| 2022-11-29 | $43.78 | $44.35 | $42.98 | $43.13 | $43.13 | 65,754 |
| 2022-11-28 | $45.58 | $46.63 | $44.06 | $44.52 | $44.52 | 77,261 |
| 2022-11-25 | $44.11 | $46.42 | $44.11 | $46.35 | $46.35 | 30,423 |
| 2022-11-23 | $43.79 | $44.82 | $43.61 | $44.76 | $44.76 | 53,891 |
| 2022-11-22 | $44.61 | $45.22 | $43.94 | $44.40 | $44.40 | 72,371 |
| 2022-11-21 | $43.89 | $44.76 | $43.19 | $43.98 | $43.98 | 135,583 |
| 2022-11-18 | $46.77 | $47.53 | $43.67 | $44.14 | $44.14 | 110,895 |
| 2022-11-17 | $46.26 | $46.93 | $45.03 | $45.45 | $45.45 | 136,680 |
| 2022-11-16 | $48.86 | $49.30 | $45.82 | $47.27 | $47.27 | 153,387 |
| 2022-11-15 | $48.82 | $49.78 | $47.80 | $49.68 | $49.68 | 121,028 |
| 2022-11-14 | $47.54 | $47.92 | $46.41 | $47.51 | $47.51 | 103,580 |
| 2022-11-11 | $46.87 | $48.73 | $46.31 | $47.90 | $47.90 | 105,586 |
| 2022-11-10 | $39.93 | $46.00 | $38.32 | $46.00 | $46.00 | 159,690 |
| 2022-11-09 | $39.31 | $39.32 | $37.06 | $37.87 | $37.87 | 161,083 |
| 2022-11-08 | $40.35 | $41.89 | $39.90 | $40.49 | $40.49 | 132,822 |
| 2022-11-07 | $42.63 | $42.86 | $39.99 | $40.35 | $40.35 | 205,812 |
| 2022-11-04 | $44.14 | $44.14 | $41.47 | $42.49 | $42.49 | 81,335 |
| 2022-11-03 | $42.82 | $44.91 | $42.82 | $43.42 | $43.42 | 119,643 |
| 2022-11-02 | $44.64 | $45.51 | $43.40 | $43.72 | $43.72 | 130,224 |
| 2022-11-01 | $44.61 | $45.52 | $44.00 | $45.20 | $45.20 | 118,107 |
| 2022-10-31 | $43.71 | $44.22 | $43.08 | $43.78 | $43.78 | 115,330 |
| 2022-10-28 | $42.14 | $44.01 | $41.52 | $43.71 | $43.71 | 71,346 |
| 2022-10-27 | $41.66 | $43.05 | $41.35 | $41.93 | $41.93 | 75,038 |
| 2022-10-26 | $41.39 | $44.04 | $40.87 | $41.17 | $41.17 | 151,176 |
| 2022-10-25 | $40.50 | $41.64 | $40.50 | $40.92 | $40.92 | 91,474 |
| 2022-10-24 | $40.45 | $40.88 | $38.35 | $40.08 | $40.08 | 112,501 |
| 2022-10-21 | $38.81 | $40.50 | $37.67 | $40.26 | $40.26 | 285,021 |
| 2022-10-20 | $37.45 | $39.28 | $37.42 | $38.40 | $38.40 | 145,317 |
| 2022-10-19 | $36.84 | $37.51 | $36.06 | $37.40 | $37.40 | 79,266 |
| 2022-10-18 | $37.06 | $37.60 | $36.26 | $37.09 | $37.09 | 71,001 |
| 2022-10-17 | $34.88 | $36.16 | $34.88 | $35.86 | $35.86 | 117,532 |
| 2022-10-14 | $37.32 | $37.32 | $33.79 | $33.86 | $33.86 | 132,756 |
| 2022-10-13 | $34.83 | $37.12 | $34.36 | $36.76 | $36.76 | 121,951 |
| 2022-10-12 | $36.50 | $36.50 | $35.13 | $35.77 | $35.77 | 107,735 |
| 2022-10-11 | $35.06 | $37.15 | $34.60 | $36.77 | $36.77 | 122,009 |
| 2022-10-10 | $36.30 | $36.30 | $34.71 | $35.70 | $35.70 | 75,398 |
| 2022-10-07 | $36.54 | $36.81 | $34.89 | $36.28 | $36.28 | 151,396 |
| 2022-10-06 | $36.78 | $37.64 | $36.66 | $37.05 | $37.05 | 94,425 |
| 2022-10-05 | $36.33 | $37.28 | $35.99 | $37.03 | $37.03 | 103,557 |
| 2022-10-04 | $35.46 | $36.90 | $35.46 | $36.87 | $36.87 | 82,581 |
| 2022-10-03 | $34.46 | $34.96 | $33.83 | $34.58 | $34.58 | 122,462 |
| 2022-09-30 | $34.93 | $35.52 | $33.59 | $33.65 | $33.65 | 115,602 |
| 2022-09-29 | $35.43 | $36.05 | $34.47 | $35.06 | $35.06 | 126,031 |
| 2022-09-28 | $35.11 | $36.59 | $35.11 | $36.23 | $36.23 | 100,736 |
| 2022-09-27 | $37.13 | $37.65 | $34.81 | $34.97 | $34.97 | 125,225 |
| 2022-09-26 | $34.53 | $37.05 | $34.53 | $36.15 | $36.15 | 198,954 |
| 2022-09-23 | $34.46 | $34.75 | $33.79 | $34.71 | $34.71 | 131,159 |
| 2022-09-22 | $35.77 | $35.83 | $34.67 | $35.26 | $35.26 | 118,514 |
| 2022-09-21 | $37.01 | $38.45 | $36.09 | $36.09 | $36.09 | 204,847 |
| 2022-09-20 | $42.11 | $42.11 | $36.80 | $36.91 | $36.91 | 207,769 |
| 2022-09-19 | $42.16 | $43.44 | $41.85 | $42.88 | $42.88 | 234,278 |
| 2022-09-16 | $43.35 | $43.41 | $42.23 | $43.09 | $43.09 | 560,774 |
| 2022-09-15 | $42.60 | $44.60 | $42.60 | $44.29 | $44.29 | 185,715 |
| 2022-09-14 | $41.59 | $43.28 | $41.09 | $43.13 | $43.13 | 147,142 |
| 2022-09-13 | $41.75 | $43.00 | $40.81 | $41.03 | $41.03 | 88,843 |
| 2022-09-12 | $43.68 | $44.01 | $43.10 | $43.36 | $43.36 | 60,944 |
| 2022-09-09 | $43.07 | $43.82 | $42.49 | $43.06 | $43.06 | 88,001 |
| 2022-09-08 | $41.37 | $43.57 | $41.37 | $42.84 | $42.84 | 121,482 |
| 2022-09-07 | $40.10 | $42.28 | $40.10 | $41.94 | $41.94 | 120,085 |
| 2022-09-06 | $40.37 | $41.75 | $39.99 | $40.03 | $40.03 | 133,758 |
| 2022-09-02 | $39.41 | $40.48 | $38.75 | $39.57 | $39.57 | 83,105 |
| 2022-09-01 | $40.03 | $40.03 | $38.64 | $38.83 | $38.83 | 90,790 |
| 2022-08-31 | $40.24 | $40.94 | $39.46 | $40.21 | $40.21 | 96,017 |
| 2022-08-30 | $41.37 | $41.39 | $40.37 | $40.93 | $40.93 | 73,825 |
| 2022-08-29 | $41.26 | $42.13 | $41.23 | $41.49 | $41.49 | 58,853 |
| 2022-08-26 | $44.99 | $44.99 | $41.61 | $41.64 | $41.64 | 114,440 |
| 2022-08-25 | $44.28 | $45.44 | $44.28 | $45.33 | $45.33 | 58,080 |
| 2022-08-24 | $43.18 | $44.77 | $43.18 | $44.41 | $44.41 | 73,361 |
| 2022-08-23 | $43.17 | $44.00 | $42.95 | $43.02 | $43.02 | 93,470 |
| 2022-08-22 | $43.00 | $43.88 | $42.40 | $43.23 | $43.23 | 205,271 |
| 2022-08-19 | $45.43 | $45.43 | $44.03 | $44.08 | $44.08 | 95,172 |
| 2022-08-18 | $44.16 | $46.27 | $43.59 | $46.16 | $46.16 | 60,823 |
| 2022-08-17 | $46.72 | $46.75 | $44.48 | $44.55 | $44.55 | 80,566 |
| 2022-08-16 | $46.75 | $48.68 | $45.68 | $47.60 | $47.60 | 126,434 |
| 2022-08-15 | $45.11 | $47.34 | $44.96 | $46.50 | $46.50 | 128,585 |
| 2022-08-12 | $44.61 | $45.67 | $43.98 | $45.66 | $45.66 | 54,280 |
| 2022-08-11 | $44.62 | $45.43 | $44.12 | $44.15 | $44.15 | 89,775 |
| 2022-08-10 | $42.93 | $44.37 | $42.19 | $44.36 | $44.36 | 97,997 |
| 2022-08-09 | $43.59 | $43.71 | $41.29 | $41.82 | $41.82 | 156,363 |
| 2022-08-08 | $42.29 | $43.37 | $41.06 | $42.13 | $42.13 | 135,211 |
| 2022-08-05 | $41.09 | $42.25 | $41.09 | $41.64 | $41.64 | 77,663 |
| 2022-08-04 | $41.11 | $42.00 | $40.88 | $41.62 | $41.62 | 98,075 |
| 2022-08-03 | $41.62 | $41.62 | $39.48 | $40.91 | $40.91 | 220,390 |
| 2022-08-02 | $39.66 | $42.34 | $39.66 | $40.96 | $40.96 | 132,908 |
| 2022-08-01 | $39.49 | $40.54 | $38.91 | $39.91 | $39.91 | 116,610 |
| 2022-07-29 | $38.24 | $40.32 | $38.03 | $40.12 | $40.12 | 112,812 |
| 2022-07-28 | $37.62 | $39.07 | $37.06 | $38.54 | $38.54 | 82,431 |
| 2022-07-27 | $36.89 | $38.00 | $36.48 | $37.30 | $37.30 | 70,432 |
| 2022-07-26 | $37.31 | $37.40 | $36.35 | $36.50 | $36.50 | 86,409 |
| 2022-07-25 | $37.67 | $38.65 | $36.74 | $37.60 | $37.60 | 86,457 |
| 2022-07-22 | $38.32 | $38.69 | $36.67 | $37.26 | $37.26 | 94,583 |
| 2022-07-21 | $38.20 | $38.26 | $37.21 | $38.25 | $38.25 | 101,585 |
| 2022-07-20 | $37.16 | $38.81 | $36.86 | $38.65 | $38.65 | 156,126 |
| 2022-07-19 | $36.00 | $37.44 | $36.00 | $37.20 | $37.20 | 127,406 |
| 2022-07-18 | $34.99 | $36.39 | $34.99 | $35.60 | $35.60 | 171,687 |
| 2022-07-15 | $34.64 | $34.80 | $33.67 | $34.32 | $34.32 | 197,902 |
| 2022-07-14 | $33.38 | $34.24 | $33.35 | $34.14 | $34.14 | 76,477 |
| 2022-07-13 | $33.98 | $34.47 | $33.46 | $34.11 | $34.11 | 74,206 |
| 2022-07-12 | $35.22 | $35.51 | $34.28 | $34.51 | $34.51 | 98,163 |
| 2022-07-11 | $35.25 | $35.86 | $35.25 | $35.46 | $35.46 | 139,032 |
| 2022-07-08 | $35.01 | $35.98 | $33.90 | $35.81 | $35.81 | 122,666 |
| 2022-07-07 | $34.01 | $35.61 | $34.00 | $35.44 | $35.44 | 100,708 |
| 2022-07-06 | $33.77 | $34.48 | $33.42 | $33.49 | $33.49 | 108,986 |
| 2022-07-05 | $32.77 | $34.14 | $32.65 | $34.11 | $34.11 | 146,860 |
| 2022-07-01 | $33.62 | $34.10 | $32.87 | $33.60 | $33.60 | 143,779 |
| 2022-06-30 | $33.07 | $34.35 | $32.96 | $33.76 | $33.76 | 106,949 |
| 2022-06-29 | $32.97 | $34.26 | $32.97 | $33.96 | $33.96 | 142,124 |
| 2022-06-28 | $34.90 | $35.20 | $33.12 | $33.19 | $33.19 | 97,801 |
| 2022-06-27 | $35.06 | $35.61 | $34.13 | $34.37 | $34.37 | 251,799 |
| 2022-06-24 | $34.14 | $35.44 | $33.80 | $34.91 | $34.91 | 420,829 |
| 2022-06-23 | $32.41 | $33.58 | $32.41 | $33.40 | $33.40 | 174,014 |
| 2022-06-22 | $30.78 | $32.17 | $30.78 | $32.10 | $32.10 | 206,635 |
| 2022-06-21 | $31.15 | $32.01 | $30.77 | $31.49 | $31.49 | 144,249 |
| 2022-06-17 | $30.49 | $31.60 | $30.18 | $30.52 | $30.52 | 191,428 |
| 2022-06-16 | $29.90 | $29.90 | $28.36 | $29.60 | $29.60 | 522,515 |
| 2022-06-15 | $32.58 | $32.65 | $29.76 | $30.61 | $30.61 | 235,939 |
| 2022-06-14 | $33.74 | $34.10 | $31.98 | $32.05 | $32.05 | 310,771 |
| 2022-06-13 | $33.99 | $34.31 | $32.79 | $33.56 | $33.56 | 392,178 |
| 2022-06-10 | $33.72 | $35.50 | $32.84 | $35.19 | $35.19 | 395,806 |
| 2022-06-09 | $37.60 | $37.73 | $34.73 | $34.75 | $34.75 | 220,531 |
| 2022-06-08 | $38.40 | $39.11 | $37.53 | $37.93 | $37.93 | 330,501 |
| 2022-06-07 | $40.59 | $41.05 | $38.90 | $38.93 | $38.93 | 127,959 |
| 2022-06-06 | $42.26 | $42.35 | $40.77 | $41.01 | $41.01 | 181,569 |
| 2022-06-03 | $41.24 | $41.61 | $40.55 | $41.48 | $41.48 | 74,341 |
| 2022-06-02 | $40.08 | $41.94 | $40.08 | $41.87 | $41.87 | 93,979 |
| 2022-06-01 | $40.61 | $40.61 | $39.29 | $39.87 | $39.87 | 101,583 |
| 2022-05-31 | $40.79 | $41.79 | $40.25 | $40.51 | $40.51 | 121,368 |
| 2022-05-27 | $39.86 | $41.88 | $39.49 | $41.22 | $41.22 | 119,714 |
| 2022-05-26 | $37.60 | $39.77 | $37.60 | $39.48 | $39.48 | 140,452 |
| 2022-05-25 | $37.53 | $38.52 | $36.81 | $37.03 | $37.03 | 154,199 |
| 2022-05-24 | $39.19 | $39.28 | $37.47 | $37.94 | $37.94 | 104,128 |
| 2022-05-23 | $38.91 | $39.96 | $37.71 | $39.80 | $39.80 | 109,457 |
| 2022-05-20 | $39.64 | $39.70 | $37.40 | $38.34 | $38.34 | 131,309 |
| 2022-05-19 | $38.98 | $39.99 | $38.69 | $39.04 | $39.04 | 174,227 |
| 2022-05-18 | $41.17 | $42.37 | $39.18 | $39.49 | $39.49 | 144,336 |
| 2022-05-17 | $40.61 | $42.76 | $40.54 | $41.41 | $41.41 | 148,549 |
| 2022-05-16 | $39.12 | $40.10 | $38.73 | $39.21 | $39.21 | 189,778 |
| 2022-05-13 | $39.31 | $40.41 | $39.01 | $39.46 | $39.46 | 227,556 |
| 2022-05-12 | $36.00 | $39.35 | $35.60 | $38.25 | $38.25 | 442,847 |
| 2022-05-11 | $40.09 | $40.09 | $35.23 | $35.48 | $35.48 | 434,754 |
| 2022-05-10 | $40.23 | $42.02 | $37.93 | $39.82 | $39.82 | 247,063 |
| 2022-05-09 | $42.54 | $43.06 | $39.97 | $40.40 | $40.40 | 264,199 |
| 2022-05-06 | $44.66 | $45.73 | $42.84 | $43.61 | $43.61 | 208,347 |
| 2022-05-05 | $46.86 | $46.91 | $43.77 | $44.76 | $44.76 | 130,959 |
| 2022-05-04 | $47.09 | $48.03 | $44.33 | $47.90 | $47.90 | 123,982 |
| 2022-05-03 | $46.48 | $47.76 | $45.93 | $47.08 | $47.08 | 117,676 |
| 2022-05-02 | $45.19 | $47.48 | $45.01 | $46.33 | $46.33 | 92,423 |
| 2022-04-29 | $46.98 | $48.26 | $45.03 | $45.37 | $45.37 | 178,355 |
| 2022-04-28 | $47.37 | $47.47 | $45.69 | $47.27 | $47.27 | 123,925 |
| 2022-04-27 | $45.97 | $47.49 | $44.84 | $46.66 | $46.66 | 225,420 |
| 2022-04-26 | $48.22 | $48.78 | $46.29 | $46.31 | $46.31 | 175,698 |
| 2022-04-25 | $47.24 | $48.86 | $46.93 | $48.81 | $48.81 | 185,006 |
| 2022-04-22 | $50.22 | $50.98 | $47.67 | $47.70 | $47.70 | 213,258 |
| 2022-04-21 | $51.53 | $52.26 | $49.98 | $50.36 | $50.36 | 177,534 |
| 2022-04-20 | $52.72 | $53.51 | $50.50 | $50.62 | $50.62 | 188,181 |
| 2022-04-19 | $49.37 | $52.80 | $49.20 | $52.15 | $52.15 | 165,118 |
| 2022-04-18 | $50.98 | $51.82 | $49.10 | $49.68 | $49.68 | 79,548 |
| 2022-04-14 | $52.76 | $53.31 | $51.17 | $51.18 | $51.18 | 198,817 |
| 2022-04-13 | $49.81 | $52.75 | $49.81 | $51.99 | $51.99 | 128,959 |
| 2022-04-12 | $48.71 | $50.42 | $48.71 | $49.68 | $49.68 | 134,269 |
| 2022-04-11 | $49.46 | $50.66 | $47.36 | $47.94 | $47.94 | 131,162 |
| 2022-04-08 | $50.86 | $51.84 | $49.89 | $50.00 | $50.00 | 90,331 |
| 2022-04-07 | $51.29 | $51.91 | $50.47 | $51.15 | $51.15 | 84,994 |
| 2022-04-06 | $52.77 | $53.32 | $51.40 | $51.75 | $51.75 | 99,847 |
| 2022-04-05 | $55.51 | $56.17 | $53.27 | $53.35 | $53.35 | 102,700 |
| 2022-04-04 | $54.32 | $57.49 | $54.32 | $55.42 | $55.42 | 173,882 |
| 2022-04-01 | $53.02 | $54.05 | $51.87 | $54.00 | $54.00 | 131,872 |
| 2022-03-31 | $52.80 | $55.23 | $52.15 | $52.93 | $52.93 | 303,589 |
| 2022-03-30 | $51.94 | $54.48 | $51.31 | $53.13 | $53.13 | 267,014 |
| 2022-03-29 | $48.69 | $52.31 | $48.69 | $52.18 | $52.18 | 129,537 |
| 2022-03-28 | $46.06 | $47.78 | $45.51 | $47.78 | $47.78 | 179,052 |
| 2022-03-25 | $47.42 | $47.77 | $45.93 | $46.35 | $46.35 | 137,524 |
| 2022-03-24 | $47.91 | $48.30 | $46.28 | $47.15 | $47.15 | 188,350 |
| 2022-03-23 | $49.48 | $50.47 | $47.73 | $48.05 | $48.05 | 128,650 |
| 2022-03-22 | $50.02 | $50.60 | $49.63 | $50.24 | $50.24 | 201,136 |
| 2022-03-21 | $51.71 | $51.99 | $49.07 | $49.70 | $49.70 | 137,868 |
| 2022-03-18 | $53.11 | $53.11 | $50.62 | $52.19 | $52.19 | 223,496 |
| 2022-03-17 | $52.75 | $54.08 | $52.34 | $53.02 | $53.02 | 151,321 |
| 2022-03-16 | $51.56 | $53.07 | $51.19 | $52.98 | $52.98 | 161,984 |
| 2022-03-15 | $50.58 | $51.56 | $49.51 | $51.32 | $51.32 | 131,547 |
| 2022-03-14 | $51.80 | $51.80 | $49.70 | $50.57 | $50.57 | 150,083 |
| 2022-03-11 | $52.14 | $53.61 | $50.62 | $51.14 | $51.14 | 283,310 |
| 2022-03-10 | $51.50 | $52.60 | $50.82 | $52.21 | $52.21 | 226,135 |
| 2022-03-09 | $52.20 | $53.59 | $51.29 | $52.23 | $52.23 | 386,177 |
| 2022-03-08 | $47.83 | $52.98 | $47.25 | $51.52 | $51.52 | 571,853 |
| 2022-03-07 | $45.70 | $48.16 | $45.27 | $48.00 | $48.00 | 403,831 |
| 2022-03-04 | $44.55 | $46.58 | $44.24 | $46.04 | $46.04 | 301,543 |
| 2022-03-03 | $41.28 | $43.86 | $41.27 | $43.80 | $43.80 | 394,475 |
| 2022-03-02 | $40.65 | $41.27 | $38.72 | $40.79 | $40.79 | 342,631 |
| 2022-03-01 | $44.49 | $44.72 | $38.35 | $40.45 | $40.45 | 413,232 |
| 2022-02-28 | $44.22 | $45.64 | $43.23 | $44.11 | $44.11 | 240,822 |
| 2022-02-25 | $43.75 | $44.84 | $42.94 | $44.63 | $44.63 | 135,849 |
| 2022-02-24 | $39.95 | $43.90 | $39.45 | $43.78 | $43.78 | 238,312 |
| 2022-02-23 | $42.19 | $42.53 | $41.07 | $41.25 | $41.25 | 137,682 |
| 2022-02-22 | $42.97 | $44.20 | $41.36 | $41.71 | $41.71 | 312,743 |
| 2022-02-18 | $45.19 | $45.94 | $43.67 | $43.74 | $43.74 | 115,754 |
| 2022-02-17 | $46.89 | $47.62 | $45.35 | $45.57 | $45.57 | 76,665 |
| 2022-02-16 | $47.28 | $47.93 | $46.49 | $47.35 | $47.35 | 96,849 |
| 2022-02-15 | $46.91 | $48.37 | $46.30 | $47.80 | $47.80 | 272,125 |
| 2022-02-14 | $45.62 | $47.75 | $45.43 | $46.08 | $46.08 | 127,650 |
| 2022-02-11 | $46.82 | $48.33 | $44.74 | $45.66 | $45.66 | 185,534 |
| 2022-02-10 | $45.92 | $48.84 | $45.62 | $47.02 | $47.02 | 198,212 |
| 2022-02-09 | $47.24 | $48.60 | $46.81 | $47.40 | $47.40 | 110,390 |
| 2022-02-08 | $45.47 | $47.49 | $44.86 | $46.76 | $46.76 | 199,697 |
| 2022-02-07 | $42.75 | $45.83 | $42.75 | $45.48 | $45.48 | 209,991 |
| 2022-02-04 | $43.55 | $44.34 | $42.34 | $42.86 | $42.86 | 181,298 |
| 2022-02-03 | $43.96 | $45.79 | $43.52 | $43.92 | $43.92 | 164,713 |
| 2022-02-02 | $46.57 | $46.57 | $44.03 | $44.46 | $44.46 | 210,483 |
| 2022-02-01 | $46.01 | $46.55 | $44.19 | $46.34 | $46.34 | 147,532 |
| 2022-01-31 | $42.32 | $45.82 | $42.32 | $45.77 | $45.77 | 221,367 |
| 2022-01-28 | $41.83 | $42.78 | $39.83 | $42.70 | $42.70 | 324,301 |
| 2022-01-27 | $44.55 | $45.00 | $41.17 | $41.41 | $41.41 | 280,342 |
| 2022-01-26 | $45.96 | $46.44 | $43.00 | $43.97 | $43.97 | 274,302 |
| 2022-01-25 | $45.98 | $46.53 | $43.25 | $45.03 | $45.03 | 252,985 |
| 2022-01-24 | $46.11 | $47.48 | $42.91 | $47.14 | $47.14 | 270,165 |
| 2022-01-21 | $49.81 | $50.45 | $47.20 | $47.20 | $47.20 | 314,612 |
| 2022-01-20 | $50.86 | $52.33 | $49.73 | $50.03 | $50.03 | 248,932 |
| 2022-01-19 | $53.05 | $53.55 | $50.25 | $50.58 | $50.58 | 222,756 |
| 2022-01-18 | $53.13 | $53.13 | $51.50 | $53.01 | $53.01 | 332,077 |
| 2022-01-14 | $58.71 | $59.48 | $53.05 | $54.25 | $54.25 | 251,331 |
| 2022-01-13 | $59.10 | $60.00 | $58.74 | $59.47 | $59.47 | 188,378 |
| 2022-01-12 | $59.68 | $60.22 | $58.75 | $59.01 | $59.01 | 209,644 |
| 2022-01-11 | $59.12 | $59.91 | $57.44 | $59.11 | $59.11 | 358,556 |
| 2022-01-10 | $58.46 | $59.28 | $57.06 | $59.07 | $59.07 | 312,393 |
| 2022-01-07 | $62.10 | $63.06 | $59.02 | $59.24 | $59.24 | 406,651 |
| 2022-01-06 | $62.55 | $63.51 | $61.38 | $62.34 | $62.34 | 257,129 |
| 2022-01-05 | $67.44 | $67.44 | $61.77 | $62.98 | $62.98 | 235,991 |
| 2022-01-04 | $70.55 | $70.86 | $67.56 | $67.66 | $67.66 | 141,528 |
| 2022-01-03 | $71.24 | $71.45 | $69.00 | $70.45 | $70.45 | 153,847 |
| 2021-12-31 | $69.49 | $71.90 | $69.04 | $70.51 | $70.51 | 162,947 |
| 2021-12-30 | $71.16 | $72.81 | $69.62 | $69.69 | $69.69 | 130,079 |
| 2021-12-29 | $72.27 | $73.19 | $71.20 | $71.61 | $71.61 | 91,098 |
| 2021-12-28 | $72.59 | $73.67 | $71.41 | $72.09 | $72.09 | 166,878 |
| 2021-12-27 | $72.13 | $74.32 | $71.76 | $72.87 | $72.87 | 127,637 |
| 2021-12-23 | $71.53 | $72.37 | $69.83 | $71.63 | $71.63 | 129,505 |
| 2021-12-22 | $69.97 | $72.07 | $68.63 | $70.95 | $70.95 | 153,998 |
| 2021-12-21 | $65.95 | $69.62 | $65.95 | $69.61 | $69.61 | 199,842 |
| 2021-12-20 | $64.04 | $66.84 | $62.77 | $66.66 | $66.66 | 428,767 |
| 2021-12-17 | $66.24 | $67.58 | $64.53 | $65.49 | $65.49 | 563,281 |
| 2021-12-16 | $70.21 | $71.88 | $66.28 | $66.79 | $66.79 | 158,976 |
| 2021-12-15 | $69.51 | $70.14 | $67.26 | $69.61 | $69.61 | 364,302 |
| 2021-12-14 | $67.42 | $70.85 | $66.21 | $69.70 | $69.70 | 203,754 |
| 2021-12-13 | $68.39 | $69.74 | $66.30 | $66.30 | $66.30 | 197,036 |
| 2021-12-10 | $70.67 | $70.80 | $68.51 | $68.92 | $68.92 | 235,485 |
| 2021-12-09 | $69.86 | $71.99 | $69.80 | $70.55 | $70.55 | 223,993 |
| 2021-12-08 | $67.87 | $71.44 | $67.73 | $70.66 | $70.66 | 296,396 |
| 2021-12-07 | $71.63 | $72.73 | $70.20 | $70.62 | $70.62 | 168,510 |
| 2021-12-06 | $67.61 | $70.67 | $66.00 | $69.90 | $69.90 | 153,877 |
| 2021-12-03 | $71.24 | $72.05 | $65.65 | $67.03 | $67.03 | 352,301 |
| 2021-12-02 | $70.52 | $73.42 | $70.06 | $70.56 | $70.56 | 277,705 |
| 2021-12-01 | $74.78 | $75.50 | $70.26 | $70.44 | $70.44 | 378,565 |
| 2021-11-30 | $73.48 | $73.95 | $71.32 | $73.23 | $73.23 | 300,496 |
| 2021-11-29 | $74.03 | $74.35 | $71.45 | $73.76 | $73.76 | 334,499 |
| 2021-11-26 | $72.67 | $73.71 | $70.96 | $71.92 | $71.92 | 154,548 |
| 2021-11-24 | $74.70 | $75.20 | $74.18 | $75.15 | $75.15 | 248,304 |
| 2021-11-23 | $76.31 | $77.27 | $73.99 | $75.02 | $75.02 | 287,312 |
| 2021-11-22 | $77.79 | $78.88 | $75.62 | $76.41 | $76.41 | 226,382 |
| 2021-11-19 | $75.60 | $77.71 | $75.11 | $76.14 | $76.14 | 129,562 |
| 2021-11-18 | $76.27 | $77.24 | $74.78 | $76.39 | $76.39 | 139,623 |
| 2021-11-17 | $78.17 | $78.86 | $75.16 | $75.97 | $75.97 | 182,143 |
| 2021-11-16 | $76.98 | $79.67 | $75.94 | $78.21 | $78.21 | 244,684 |
| 2021-11-15 | $76.16 | $77.79 | $75.59 | $76.56 | $76.56 | 173,757 |
| 2021-11-12 | $77.50 | $77.59 | $75.04 | $76.15 | $76.15 | 365,855 |
| 2021-11-11 | $78.08 | $78.81 | $76.70 | $76.90 | $76.90 | 234,493 |
| 2021-11-10 | $76.32 | $80.42 | $74.50 | $76.48 | $76.48 | 166,559 |
| 2021-11-09 | $75.00 | $77.60 | $72.90 | $77.06 | $77.06 | 183,149 |
| 2021-11-08 | $74.62 | $75.48 | $73.17 | $74.97 | $74.97 | 170,523 |
| 2021-11-05 | $75.20 | $75.85 | $72.53 | $73.40 | $73.40 | 368,695 |
| 2021-11-04 | $72.60 | $74.62 | $71.85 | $74.47 | $74.47 | 230,208 |
| 2021-11-03 | $69.69 | $71.58 | $68.85 | $71.52 | $71.52 | 154,576 |
| 2021-11-02 | $68.36 | $70.65 | $67.70 | $70.00 | $70.00 | 165,626 |
| 2021-11-01 | $68.66 | $70.83 | $68.22 | $68.33 | $68.33 | 185,302 |
| 2021-10-29 | $66.98 | $69.19 | $66.98 | $68.55 | $68.55 | 129,648 |
| 2021-10-28 | $65.11 | $67.54 | $64.77 | $66.98 | $66.98 | 145,793 |
| 2021-10-27 | $65.08 | $65.10 | $63.82 | $64.75 | $64.75 | 163,055 |
| 2021-10-26 | $65.62 | $67.33 | $64.62 | $64.97 | $64.97 | 267,469 |
| 2021-10-25 | $65.00 | $65.58 | $64.36 | $65.11 | $65.11 | 156,014 |
| 2021-10-22 | $64.36 | $65.53 | $63.52 | $64.84 | $64.84 | 120,919 |
| 2021-10-21 | $63.27 | $65.36 | $62.21 | $64.00 | $64.00 | 234,260 |
| 2021-10-20 | $61.70 | $63.19 | $61.26 | $63.05 | $63.05 | 200,258 |
| 2021-10-19 | $62.62 | $62.62 | $60.48 | $61.71 | $61.71 | 148,533 |
| 2021-10-18 | $62.15 | $64.76 | $62.15 | $62.70 | $62.70 | 205,419 |
| 2021-10-15 | $64.22 | $64.32 | $61.08 | $62.50 | $62.50 | 456,259 |
| 2021-10-14 | $66.00 | $66.37 | $61.06 | $63.48 | $63.48 | 226,344 |
| 2021-10-13 | $63.49 | $65.14 | $62.87 | $64.99 | $64.99 | 118,010 |
| 2021-10-12 | $63.25 | $64.34 | $62.51 | $63.56 | $63.56 | 123,127 |
| 2021-10-11 | $62.16 | $64.98 | $61.58 | $63.68 | $63.68 | 352,046 |
| 2021-10-08 | $61.69 | $62.26 | $59.66 | $61.21 | $61.21 | 335,841 |
| 2021-10-07 | $60.69 | $62.22 | $60.26 | $61.64 | $61.64 | 127,504 |
| 2021-10-06 | $61.00 | $61.97 | $59.56 | $60.00 | $60.00 | 252,930 |
| 2021-10-05 | $60.89 | $61.96 | $59.20 | $61.45 | $61.45 | 344,963 |
| 2021-10-04 | $63.63 | $63.63 | $60.67 | $61.03 | $61.03 | 237,135 |
| 2021-10-01 | $63.18 | $63.98 | $61.26 | $63.38 | $63.38 | 380,517 |
| 2021-09-30 | $61.84 | $62.75 | $60.90 | $61.74 | $61.74 | 572,509 |
| 2021-09-29 | $62.99 | $63.49 | $59.71 | $61.58 | $61.58 | 1,682,048 |
| 2021-09-28 | $65.01 | $66.50 | $62.99 | $63.66 | $63.66 | 589,030 |
| 2021-09-27 | $67.00 | $68.65 | $65.24 | $67.41 | $67.41 | 199,108 |
| 2021-09-24 | $63.12 | $67.98 | $62.76 | $67.00 | $67.00 | 445,599 |
| 2021-09-23 | $62.90 | $64.39 | $61.75 | $63.56 | $63.56 | 166,094 |
| 2021-09-22 | $60.34 | $62.50 | $59.48 | $61.90 | $61.90 | 173,600 |
| 2021-09-21 | $60.08 | $60.82 | $58.83 | $59.98 | $59.98 | 227,006 |
| 2021-09-20 | $57.06 | $59.50 | $57.02 | $59.30 | $59.30 | 243,976 |
| 2021-09-17 | $60.45 | $60.81 | $58.99 | $59.19 | $59.19 | 844,235 |
| 2021-09-16 | $59.93 | $60.00 | $58.54 | $60.00 | $60.00 | 269,576 |
| 2021-09-15 | $58.47 | $60.00 | $57.93 | $59.51 | $59.51 | 277,454 |
| 2021-09-14 | $57.30 | $58.50 | $56.74 | $57.89 | $57.89 | 237,846 |
| 2021-09-13 | $57.59 | $58.45 | $56.38 | $57.40 | $57.40 | 248,210 |
| 2021-09-10 | $57.00 | $58.29 | $55.57 | $57.27 | $57.27 | 244,420 |
| 2021-09-09 | $52.66 | $57.01 | $52.00 | $56.67 | $56.67 | 292,543 |
| 2021-09-08 | $51.88 | $52.31 | $50.24 | $52.20 | $52.20 | 135,720 |
| 2021-09-07 | $52.04 | $52.88 | $51.04 | $52.27 | $52.27 | 133,809 |
| 2021-09-03 | $51.46 | $53.99 | $49.90 | $52.00 | $52.00 | 362,979 |
| 2021-09-02 | $50.54 | $51.99 | $49.89 | $51.94 | $51.94 | 247,179 |
| 2021-09-01 | $50.60 | $50.60 | $48.49 | $50.06 | $50.06 | 127,342 |
| 2021-08-31 | $48.51 | $50.56 | $47.99 | $50.00 | $50.00 | 218,590 |
| 2021-08-30 | $49.24 | $49.39 | $48.21 | $48.50 | $48.50 | 60,044 |
| 2021-08-27 | $48.45 | $50.20 | $48.45 | $49.13 | $49.13 | 149,765 |
| 2021-08-26 | $48.75 | $49.78 | $47.88 | $48.19 | $48.19 | 71,522 |
| 2021-08-25 | $48.82 | $49.84 | $48.71 | $49.07 | $49.07 | 44,932 |
| 2021-08-24 | $48.41 | $49.79 | $47.86 | $48.68 | $48.68 | 73,058 |
| 2021-08-23 | $46.92 | $47.84 | $46.72 | $47.59 | $47.59 | 96,287 |
| 2021-08-20 | $44.86 | $46.79 | $44.86 | $46.25 | $46.25 | 76,570 |
| 2021-08-19 | $44.67 | $45.61 | $43.75 | $44.40 | $44.40 | 95,093 |
| 2021-08-18 | $45.24 | $46.30 | $44.35 | $45.55 | $45.55 | 104,804 |
| 2021-08-17 | $47.86 | $48.00 | $43.60 | $45.06 | $45.06 | 174,867 |
| 2021-08-16 | $48.30 | $48.30 | $47.01 | $47.26 | $47.26 | 237,899 |
| 2021-08-13 | $50.19 | $50.19 | $46.57 | $48.15 | $48.15 | 295,573 |
| 2021-08-12 | $51.80 | $52.61 | $48.50 | $49.90 | $49.90 | 119,799 |
| 2021-08-11 | $52.00 | $53.00 | $49.77 | $52.49 | $52.49 | 226,468 |
| 2021-08-10 | $50.42 | $51.80 | $49.40 | $51.44 | $51.44 | 69,984 |
| 2021-08-09 | $50.80 | $51.84 | $49.44 | $50.07 | $50.07 | 105,877 |
| 2021-08-06 | $50.97 | $51.87 | $49.96 | $50.14 | $50.14 | 66,181 |
| 2021-08-05 | $51.20 | $51.21 | $49.26 | $50.13 | $50.13 | 140,782 |
| 2021-08-04 | $52.01 | $52.59 | $50.32 | $50.57 | $50.57 | 109,127 |
| 2021-08-03 | $51.87 | $53.22 | $50.62 | $52.37 | $52.37 | 77,862 |
| 2021-08-02 | $53.95 | $55.88 | $51.47 | $51.81 | $51.81 | 117,064 |
| 2021-07-30 | $53.18 | $54.99 | $53.09 | $53.69 | $53.69 | 91,000 |
| 2021-07-29 | $50.92 | $53.81 | $49.59 | $53.49 | $53.49 | 97,386 |
| 2021-07-28 | $50.57 | $51.54 | $49.97 | $50.29 | $50.29 | 121,360 |
| 2021-07-27 | $49.39 | $50.42 | $48.47 | $50.16 | $50.16 | 193,540 |
| 2021-07-26 | $50.71 | $51.31 | $49.29 | $49.86 | $49.86 | 135,404 |
| 2021-07-23 | $49.64 | $50.84 | $48.41 | $50.32 | $50.32 | 73,898 |
| 2021-07-22 | $49.47 | $50.29 | $48.52 | $49.50 | $49.50 | 136,471 |
| 2021-07-21 | $48.97 | $50.58 | $48.97 | $49.80 | $49.80 | 103,424 |
| 2021-07-20 | $45.97 | $48.72 | $45.97 | $48.27 | $48.27 | 249,943 |
| 2021-07-19 | $46.46 | $47.63 | $44.82 | $45.88 | $45.88 | 165,332 |
| 2021-07-16 | $47.81 | $48.34 | $46.86 | $47.62 | $47.62 | 86,546 |
| 2021-07-15 | $46.28 | $47.29 | $46.20 | $47.14 | $47.14 | 112,849 |
| 2021-07-14 | $49.02 | $49.02 | $46.72 | $46.82 | $46.82 | 60,170 |
| 2021-07-13 | $49.38 | $49.56 | $48.29 | $48.56 | $48.56 | 169,337 |
| 2021-07-12 | $49.84 | $50.12 | $48.71 | $49.86 | $49.86 | 89,166 |
| 2021-07-09 | $49.60 | $50.66 | $49.08 | $49.61 | $49.61 | 93,095 |
| 2021-07-08 | $48.69 | $49.79 | $48.18 | $49.30 | $49.30 | 95,295 |
| 2021-07-07 | $48.29 | $50.03 | $47.75 | $49.50 | $49.50 | 219,108 |
| 2021-07-06 | $50.00 | $50.00 | $45.99 | $48.16 | $48.16 | 207,170 |
| 2021-07-02 | $51.83 | $52.45 | $49.05 | $49.13 | $49.13 | 59,980 |
| 2021-07-01 | $54.54 | $54.54 | $50.80 | $51.40 | $51.40 | 120,442 |
| 2021-06-30 | $51.06 | $55.00 | $50.95 | $53.66 | $53.66 | 144,756 |
| 2021-06-29 | $51.77 | $52.11 | $50.96 | $51.27 | $51.27 | 63,274 |
| 2021-06-28 | $52.30 | $52.40 | $50.34 | $51.36 | $51.36 | 86,242 |
| 2021-06-25 | $54.97 | $54.97 | $52.24 | $52.24 | $52.24 | 716,267 |
| 2021-06-24 | $53.53 | $55.00 | $52.90 | $54.91 | $54.91 | 133,326 |
| 2021-06-23 | $51.48 | $53.75 | $51.42 | $53.65 | $53.65 | 131,114 |
| 2021-06-22 | $49.63 | $51.80 | $48.87 | $51.76 | $51.76 | 87,774 |
| 2021-06-21 | $49.47 | $51.24 | $48.92 | $49.81 | $49.81 | 115,102 |
| 2021-06-18 | $49.83 | $50.47 | $48.54 | $49.67 | $49.67 | 178,246 |
| 2021-06-17 | $49.92 | $50.67 | $48.00 | $49.94 | $49.94 | 119,631 |
| 2021-06-16 | $49.29 | $50.11 | $48.17 | $49.54 | $49.54 | 76,613 |
| 2021-06-15 | $49.79 | $50.53 | $49.40 | $49.72 | $49.72 | 83,863 |
| 2021-06-14 | $50.09 | $50.98 | $49.35 | $49.88 | $49.88 | 78,316 |
| 2021-06-11 | $49.46 | $50.42 | $49.36 | $50.00 | $50.00 | 57,987 |
| 2021-06-10 | $50.93 | $51.25 | $49.13 | $49.40 | $49.40 | 60,842 |
| 2021-06-09 | $51.29 | $52.00 | $50.71 | $50.95 | $50.95 | 91,522 |
| 2021-06-08 | $51.64 | $52.90 | $51.21 | $51.39 | $51.39 | 96,932 |
| 2021-06-07 | $50.77 | $52.41 | $49.95 | $51.71 | $51.71 | 75,585 |
| 2021-06-04 | $51.40 | $51.42 | $49.61 | $50.53 | $50.53 | 98,688 |
| 2021-06-03 | $52.50 | $53.11 | $50.64 | $50.75 | $50.75 | 105,295 |
| 2021-06-02 | $51.07 | $53.57 | $51.07 | $53.48 | $53.48 | 322,669 |
| 2021-06-01 | $50.36 | $51.46 | $49.21 | $51.01 | $51.01 | 159,716 |
| 2021-05-28 | $50.27 | $50.93 | $48.78 | $50.14 | $50.14 | 87,693 |
| 2021-05-27 | $48.68 | $50.36 | $48.43 | $50.24 | $50.24 | 252,106 |
| 2021-05-26 | $49.75 | $50.20 | $47.80 | $47.97 | $47.97 | 143,987 |
| 2021-05-25 | $49.24 | $50.49 | $48.89 | $49.00 | $49.00 | 139,288 |
| 2021-05-24 | $48.07 | $49.49 | $47.53 | $49.21 | $49.21 | 139,621 |
| 2021-05-21 | $47.90 | $48.62 | $47.12 | $47.89 | $47.89 | 88,989 |
| 2021-05-20 | $50.25 | $50.79 | $46.71 | $46.92 | $46.92 | 123,355 |
| 2021-05-19 | $49.49 | $50.16 | $48.19 | $50.08 | $50.08 | 168,753 |
| 2021-05-18 | $51.78 | $52.85 | $50.17 | $50.38 | $50.38 | 123,015 |
| 2021-05-17 | $52.49 | $52.49 | $51.04 | $51.50 | $51.50 | 111,323 |
| 2021-05-14 | $51.27 | $53.54 | $50.44 | $51.55 | $51.55 | 127,433 |
| 2021-05-13 | $52.92 | $54.04 | $46.06 | $50.07 | $50.07 | 491,144 |
| 2021-05-12 | $54.04 | $54.97 | $53.07 | $54.08 | $54.08 | 156,392 |
| 2021-05-11 | $53.66 | $55.58 | $52.68 | $55.13 | $55.13 | 123,508 |
| 2021-05-10 | $57.29 | $57.66 | $54.95 | $55.04 | $55.04 | 118,320 |
| 2021-05-07 | $56.47 | $58.15 | $56.22 | $57.28 | $57.28 | 65,033 |
| 2021-05-06 | $57.08 | $57.38 | $55.19 | $55.90 | $55.90 | 86,034 |
| 2021-05-05 | $57.35 | $58.24 | $56.27 | $57.03 | $57.03 | 80,504 |
| 2021-05-04 | $57.40 | $58.00 | $52.27 | $57.51 | $57.51 | 212,769 |
| 2021-05-03 | $54.59 | $57.78 | $54.59 | $57.49 | $57.49 | 172,428 |
| 2021-04-30 | $53.57 | $55.51 | $53.09 | $54.21 | $54.21 | 143,141 |
| 2021-04-29 | $53.91 | $55.45 | $53.15 | $54.96 | $54.96 | 173,569 |
| 2021-04-28 | $54.03 | $54.97 | $52.98 | $53.42 | $53.42 | 108,778 |
| 2021-04-27 | $54.52 | $55.24 | $52.69 | $53.99 | $53.99 | 98,183 |
| 2021-04-26 | $52.00 | $54.77 | $52.00 | $54.17 | $54.17 | 145,269 |
| 2021-04-23 | $57.00 | $57.00 | $52.40 | $52.56 | $52.56 | 163,239 |
| 2021-04-22 | $54.22 | $57.05 | $54.22 | $56.62 | $56.62 | 112,578 |
| 2021-04-21 | $51.38 | $54.23 | $51.38 | $54.18 | $54.18 | 120,624 |
| 2021-04-20 | $52.27 | $52.93 | $50.72 | $52.10 | $52.10 | 324,008 |
| 2021-04-19 | $55.29 | $55.80 | $51.77 | $52.16 | $52.16 | 151,408 |
| 2021-04-16 | $57.20 | $57.99 | $54.93 | $56.53 | $56.53 | 432,363 |
| 2021-04-15 | $54.64 | $57.59 | $52.51 | $56.50 | $56.50 | 211,527 |
| 2021-04-14 | $57.26 | $57.94 | $51.30 | $53.41 | $53.41 | 378,619 |
| 2021-04-13 | $52.54 | $58.80 | $51.84 | $56.99 | $56.99 | 236,898 |
| 2021-04-12 | $52.37 | $53.65 | $51.60 | $52.88 | $52.88 | 326,663 |
| 2021-04-09 | $53.41 | $54.04 | $52.08 | $52.37 | $52.37 | 141,104 |
| 2021-04-08 | $55.89 | $56.20 | $52.92 | $53.69 | $53.69 | 246,873 |
| 2021-04-07 | $57.27 | $57.93 | $54.88 | $55.61 | $55.61 | 149,077 |
| 2021-04-06 | $57.93 | $59.62 | $56.32 | $57.37 | $57.37 | 249,426 |
| 2021-04-05 | $54.01 | $57.38 | $53.65 | $57.28 | $57.28 | 287,277 |
| 2021-04-01 | $50.60 | $55.09 | $49.66 | $54.35 | $54.35 | 583,582 |
| 2021-03-31 | $46.87 | $50.60 | $46.05 | $50.19 | $50.19 | 340,913 |
| 2021-03-30 | $43.31 | $47.98 | $42.76 | $46.89 | $46.89 | 366,871 |
| 2021-03-29 | $44.09 | $44.39 | $42.98 | $43.79 | $43.79 | 323,282 |
| 2021-03-26 | $42.63 | $44.29 | $41.72 | $44.29 | $44.29 | 205,904 |
| 2021-03-25 | $44.50 | $46.04 | $41.10 | $42.74 | $42.74 | 321,373 |
| 2021-03-24 | $40.33 | $42.43 | $39.39 | $39.63 | $39.63 | 146,029 |
| 2021-03-23 | $44.89 | $46.13 | $39.89 | $40.27 | $40.27 | 210,806 |
| 2021-03-22 | $47.01 | $47.50 | $45.25 | $45.62 | $45.62 | 214,029 |
| 2021-03-19 | $48.58 | $49.96 | $46.37 | $47.00 | $47.00 | 1,725,159 |
| 2021-03-18 | $49.37 | $49.70 | $46.89 | $47.72 | $47.72 | 207,199 |
| 2021-03-17 | $48.26 | $50.05 | $46.86 | $49.78 | $49.78 | 206,640 |
| 2021-03-16 | $49.01 | $50.44 | $47.78 | $49.00 | $49.00 | 181,631 |
| 2021-03-15 | $45.26 | $49.81 | $45.14 | $48.96 | $48.96 | 239,824 |
| 2021-03-12 | $45.81 | $46.35 | $44.62 | $44.70 | $44.70 | 204,975 |
| 2021-03-11 | $44.15 | $47.62 | $43.60 | $46.01 | $46.01 | 180,916 |
| 2021-03-10 | $41.57 | $44.48 | $41.57 | $43.74 | $43.74 | 200,294 |
| 2021-03-09 | $39.74 | $42.06 | $39.63 | $41.01 | $41.01 | 175,875 |
| 2021-03-08 | $41.17 | $41.43 | $38.77 | $38.93 | $38.93 | 142,210 |
| 2021-03-05 | $44.25 | $44.25 | $36.70 | $40.91 | $40.91 | 341,507 |
| 2021-03-04 | $47.31 | $49.53 | $42.91 | $43.97 | $43.97 | 360,225 |
| 2021-03-03 | $46.76 | $48.19 | $44.70 | $47.45 | $47.45 | 167,199 |
| 2021-03-02 | $47.74 | $49.11 | $46.89 | $47.83 | $47.83 | 159,442 |
| 2021-03-01 | $49.46 | $51.62 | $46.86 | $47.46 | $47.46 | 276,071 |
| 2021-02-26 | $44.18 | $49.44 | $44.01 | $48.88 | $48.88 | 303,614 |
| 2021-02-25 | $46.30 | $47.13 | $43.94 | $46.39 | $46.39 | 215,490 |
| 2021-02-24 | $46.97 | $47.93 | $44.97 | $46.10 | $46.10 | 216,557 |
| 2021-02-23 | $42.98 | $47.00 | $41.55 | $46.20 | $46.20 | 563,858 |
| 2021-02-22 | $40.51 | $44.00 | $40.44 | $43.51 | $43.51 | 453,396 |
| 2021-02-19 | $39.36 | $40.54 | $39.02 | $40.50 | $40.50 | 127,825 |
| 2021-02-18 | $39.50 | $40.47 | $39.24 | $39.37 | $39.37 | 106,159 |
| 2021-02-17 | $39.24 | $40.54 | $39.24 | $39.94 | $39.94 | 73,070 |
| 2021-02-16 | $39.61 | $41.44 | $38.89 | $40.05 | $40.05 | 181,559 |
| 2021-02-12 | $39.40 | $40.36 | $38.93 | $39.38 | $39.38 | 211,398 |
| 2021-02-11 | $40.59 | $40.87 | $39.39 | $39.49 | $39.49 | 102,996 |
| 2021-02-10 | $41.96 | $41.96 | $39.47 | $40.32 | $40.32 | 146,645 |
| 2021-02-09 | $40.39 | $42.26 | $40.21 | $41.85 | $41.85 | 195,163 |
| 2021-02-08 | $39.78 | $40.75 | $39.23 | $40.53 | $40.53 | 136,089 |
| 2021-02-05 | $40.00 | $40.95 | $38.89 | $39.78 | $39.78 | 76,675 |
| 2021-02-04 | $39.41 | $40.67 | $38.70 | $39.83 | $39.83 | 121,521 |
| 2021-02-03 | $39.12 | $39.78 | $38.56 | $38.99 | $38.99 | 91,124 |
| 2021-02-02 | $38.17 | $40.01 | $36.55 | $39.01 | $39.01 | 224,258 |
| 2021-02-01 | $37.56 | $37.96 | $35.56 | $37.17 | $37.17 | 163,295 |
| 2021-01-29 | $38.54 | $40.00 | $36.80 | $36.98 | $36.98 | 212,923 |
| 2021-01-28 | $37.77 | $40.00 | $37.28 | $38.59 | $38.59 | 102,426 |
| 2021-01-27 | $38.86 | $39.50 | $37.01 | $37.25 | $37.25 | 184,843 |
| 2021-01-26 | $42.50 | $42.79 | $39.30 | $40.13 | $40.13 | 138,805 |
| 2021-01-25 | $42.11 | $42.78 | $41.00 | $42.46 | $42.46 | 126,284 |
| 2021-01-22 | $41.87 | $42.50 | $40.65 | $42.49 | $42.49 | 192,858 |
| 2021-01-21 | $42.17 | $42.50 | $41.15 | $41.97 | $41.97 | 210,589 |
| 2021-01-20 | $40.75 | $41.81 | $40.50 | $41.60 | $41.60 | 163,329 |
| 2021-01-19 | $37.92 | $41.93 | $37.52 | $40.26 | $40.26 | 529,130 |
| 2021-01-15 | $39.88 | $40.62 | $39.21 | $40.48 | $40.48 | 221,890 |
| 2021-01-14 | $43.31 | $44.48 | $39.98 | $40.31 | $40.31 | 206,793 |
| 2021-01-13 | $41.40 | $43.36 | $39.29 | $43.14 | $43.14 | 406,894 |
| 2021-01-12 | $40.96 | $41.91 | $39.00 | $41.63 | $41.63 | 149,691 |
| 2021-01-11 | $39.00 | $41.97 | $38.06 | $40.60 | $40.60 | 555,828 |
| 2021-01-08 | $41.42 | $43.60 | $38.77 | $39.22 | $39.22 | 372,488 |
| 2021-01-07 | $36.94 | $41.86 | $36.88 | $41.15 | $41.15 | 253,239 |
| 2021-01-06 | $34.14 | $36.79 | $34.14 | $36.63 | $36.63 | 290,567 |
| 2021-01-05 | $33.17 | $34.10 | $32.90 | $33.84 | $33.84 | 293,574 |
| 2021-01-04 | $30.98 | $33.87 | $30.91 | $33.51 | $33.51 | 345,516 |
| 2020-12-31 | $31.13 | $31.13 | $29.56 | $30.96 | $30.96 | 115,055 |
| 2020-12-30 | $31.57 | $32.04 | $30.93 | $31.26 | $31.26 | 68,571 |
| 2020-12-29 | $32.03 | $32.16 | $30.46 | $31.36 | $31.36 | 138,195 |
| 2020-12-28 | $32.21 | $32.48 | $31.76 | $31.95 | $31.95 | 182,636 |
| 2020-12-24 | $32.44 | $32.50 | $31.91 | $32.10 | $32.10 | 83,667 |
| 2020-12-23 | $31.66 | $32.88 | $30.78 | $32.20 | $32.20 | 134,223 |
| 2020-12-22 | $32.02 | $32.24 | $30.97 | $31.51 | $31.51 | 273,052 |
| 2020-12-21 | $31.01 | $31.97 | $30.05 | $31.85 | $31.85 | 376,739 |
| 2020-12-18 | $30.40 | $31.98 | $30.00 | $31.70 | $31.70 | 777,414 |
| 2020-12-17 | $29.31 | $31.29 | $28.74 | $30.30 | $30.30 | 339,999 |
| 2020-12-16 | $28.64 | $29.33 | $28.36 | $28.82 | $28.82 | 161,008 |
| 2020-12-15 | $28.54 | $28.54 | $27.40 | $28.18 | $28.18 | 187,652 |
| 2020-12-14 | $29.11 | $29.54 | $28.18 | $28.23 | $28.23 | 250,928 |
| 2020-12-11 | $28.85 | $29.58 | $28.53 | $28.89 | $28.89 | 114,299 |
| 2020-12-10 | $28.66 | $29.03 | $28.02 | $28.75 | $28.75 | 146,054 |
| 2020-12-09 | $28.89 | $29.92 | $28.44 | $28.79 | $28.79 | 165,112 |
| 2020-12-08 | $28.37 | $29.11 | $27.30 | $28.83 | $28.83 | 268,634 |
| 2020-12-07 | $28.15 | $29.47 | $27.56 | $28.57 | $28.57 | 352,743 |
| 2020-12-04 | $27.93 | $28.99 | $27.40 | $28.23 | $28.23 | 188,488 |
| 2020-12-03 | $27.67 | $27.95 | $26.17 | $27.65 | $27.65 | 494,806 |
| 2020-12-02 | $29.34 | $29.34 | $27.25 | $27.68 | $27.68 | 311,794 |
| 2020-12-01 | $27.50 | $32.31 | $26.89 | $29.78 | $29.78 | 999,152 |
| 2020-11-30 | $29.75 | $29.89 | $27.21 | $27.39 | $27.39 | 554,299 |
| 2020-11-27 | $29.25 | $30.00 | $27.98 | $28.44 | $28.44 | 189,629 |
| 2020-11-25 | $28.80 | $30.17 | $27.52 | $29.58 | $29.58 | 2,151,724 |
| 2020-11-24 | $29.91 | $29.93 | $27.35 | $27.81 | $27.81 | 677,306 |
| 2020-11-23 | $32.44 | $32.44 | $28.59 | $29.93 | $29.93 | 647,284 |
| 2020-11-20 | $34.44 | $35.06 | $33.30 | $33.67 | $33.67 | 56,273 |
| 2020-11-19 | $34.17 | $34.82 | $33.64 | $34.62 | $34.62 | 52,593 |
| 2020-11-18 | $34.81 | $35.89 | $34.31 | $34.38 | $34.38 | 83,233 |
| 2020-11-17 | $32.79 | $35.10 | $32.60 | $34.71 | $34.71 | 79,881 |
| 2020-11-16 | $31.48 | $33.88 | $31.48 | $33.09 | $33.09 | 132,740 |
| 2020-11-13 | $30.25 | $31.34 | $29.90 | $30.93 | $30.93 | 186,533 |
| 2020-11-12 | $31.23 | $31.65 | $29.81 | $30.00 | $30.00 | 75,906 |
| 2020-11-11 | $30.37 | $31.73 | $30.37 | $31.09 | $31.09 | 160,121 |
| 2020-11-10 | $28.57 | $30.20 | $28.57 | $29.53 | $29.53 | 75,432 |
| 2020-11-09 | $29.55 | $30.39 | $28.00 | $28.57 | $28.57 | 69,365 |
| 2020-11-06 | $30.12 | $30.21 | $28.09 | $28.35 | $28.35 | 48,882 |
| 2020-11-05 | $27.82 | $30.40 | $27.82 | $29.80 | $29.80 | 99,342 |
| 2020-11-04 | $27.96 | $28.33 | $26.97 | $27.60 | $27.60 | 26,566 |
| 2020-11-03 | $27.05 | $27.92 | $26.76 | $27.78 | $27.78 | 62,647 |
| 2020-11-02 | $27.33 | $27.68 | $26.24 | $26.60 | $26.60 | 52,578 |
| 2020-10-30 | $26.57 | $27.54 | $25.87 | $27.03 | $27.03 | 60,517 |
| 2020-10-29 | $26.64 | $26.95 | $25.55 | $26.79 | $26.79 | 57,039 |
| 2020-10-28 | $24.98 | $26.95 | $24.93 | $26.77 | $26.77 | 106,400 |
| 2020-10-27 | $25.98 | $26.13 | $25.50 | $25.87 | $25.87 | 58,803 |
| 2020-10-26 | $27.21 | $27.69 | $25.90 | $26.10 | $26.10 | 36,293 |
| 2020-10-23 | $28.29 | $28.90 | $27.14 | $27.67 | $27.67 | 98,130 |
| 2020-10-22 | $28.61 | $28.75 | $27.82 | $28.04 | $28.04 | 99,752 |
| 2020-10-21 | $26.86 | $29.09 | $26.49 | $28.32 | $28.32 | 166,428 |
| 2020-10-20 | $26.47 | $26.70 | $26.08 | $26.55 | $26.55 | 45,473 |
| 2020-10-19 | $26.75 | $27.13 | $26.00 | $26.05 | $26.05 | 59,884 |
| 2020-10-16 | $25.19 | $27.08 | $25.03 | $26.52 | $26.52 | 95,386 |
| 2020-10-15 | $23.94 | $25.64 | $23.57 | $25.34 | $25.34 | 73,404 |
| 2020-10-14 | $24.40 | $24.76 | $23.45 | $24.24 | $24.24 | 76,520 |
| 2020-10-13 | $22.65 | $24.66 | $21.98 | $24.48 | $24.48 | 175,261 |
| 2020-10-12 | $23.41 | $23.58 | $22.43 | $22.47 | $22.47 | 65,572 |
| 2020-10-09 | $23.10 | $23.54 | $22.66 | $23.37 | $23.37 | 79,989 |
| 2020-10-08 | $23.39 | $23.62 | $23.07 | $23.12 | $23.12 | 101,341 |
| 2020-10-07 | $23.67 | $23.90 | $23.02 | $23.31 | $23.31 | 160,744 |
| 2020-10-06 | $24.25 | $24.57 | $22.89 | $23.26 | $23.26 | 160,527 |
| 2020-10-05 | $24.16 | $24.50 | $23.98 | $24.35 | $24.35 | 54,097 |
| 2020-10-02 | $24.00 | $24.46 | $23.44 | $23.96 | $23.96 | 81,533 |
| 2020-10-01 | $23.94 | $24.57 | $23.31 | $24.54 | $24.54 | 91,898 |
| 2020-09-30 | $24.98 | $25.16 | $23.42 | $23.82 | $23.82 | 114,670 |
| 2020-09-29 | $24.46 | $25.00 | $23.95 | $24.69 | $24.69 | 72,946 |
| 2020-09-28 | $24.28 | $24.87 | $23.96 | $24.66 | $24.66 | 103,384 |
| 2020-09-25 | $23.76 | $24.41 | $23.43 | $24.18 | $24.18 | 136,689 |
| 2020-09-24 | $23.21 | $24.14 | $23.14 | $23.91 | $23.91 | 173,683 |
| 2020-09-23 | $23.94 | $24.68 | $23.42 | $23.54 | $23.54 | 231,243 |
| 2020-09-22 | $22.75 | $24.50 | $22.40 | $24.12 | $24.12 | 378,759 |
| 2020-09-21 | $23.81 | $24.29 | $22.36 | $22.37 | $22.37 | 323,449 |
| 2020-09-18 | $25.38 | $26.63 | $24.30 | $24.45 | $24.45 | 1,854,065 |
| 2020-09-17 | $26.08 | $27.10 | $25.22 | $25.70 | $25.70 | 299,384 |
| 2020-09-16 | $27.23 | $27.93 | $26.72 | $26.75 | $26.75 | 331,268 |
| 2020-09-15 | $29.37 | $29.48 | $26.96 | $26.98 | $26.98 | 142,455 |
| 2020-09-14 | $29.00 | $30.61 | $28.80 | $29.59 | $29.59 | 197,771 |
| 2020-09-11 | $29.84 | $30.34 | $28.61 | $29.07 | $29.07 | 195,594 |
| 2020-09-10 | $29.11 | $30.97 | $28.60 | $30.05 | $30.05 | 138,509 |
| 2020-09-09 | $30.48 | $31.75 | $28.83 | $29.00 | $29.00 | 231,571 |
| 2020-09-08 | $28.51 | $31.21 | $28.51 | $30.64 | $30.64 | 189,181 |
| 2020-09-04 | $29.16 | $29.59 | $28.45 | $28.94 | $28.94 | 184,333 |
| 2020-09-03 | $31.06 | $31.06 | $28.30 | $29.22 | $29.22 | 256,416 |
| 2020-09-02 | $27.88 | $33.10 | $27.77 | $31.42 | $31.42 | 283,417 |
| 2020-09-01 | $26.60 | $28.54 | $26.58 | $28.20 | $28.20 | 227,359 |
| 2020-08-31 | $29.42 | $29.90 | $28.02 | $28.19 | $28.19 | 192,983 |
| 2020-08-28 | $27.08 | $29.12 | $26.87 | $28.80 | $28.80 | 173,084 |
| 2020-08-27 | $27.40 | $27.75 | $26.01 | $27.08 | $27.08 | 115,296 |
| 2020-08-26 | $26.20 | $27.51 | $25.36 | $27.51 | $27.51 | 55,750 |
| 2020-08-25 | $24.67 | $26.22 | $24.35 | $26.22 | $26.22 | 130,030 |
| 2020-08-24 | $26.14 | $26.92 | $24.04 | $25.24 | $25.24 | 215,040 |
| 2020-08-21 | $25.33 | $26.48 | $25.18 | $26.14 | $26.14 | 122,446 |
| 2020-08-20 | $24.96 | $26.93 | $24.86 | $25.17 | $25.17 | 173,575 |
| 2020-08-19 | $26.25 | $26.70 | $25.39 | $25.62 | $25.62 | 176,776 |
| 2020-08-18 | $23.88 | $26.49 | $23.26 | $26.04 | $26.04 | 294,474 |
| 2020-08-17 | $25.61 | $25.61 | $23.81 | $23.81 | $23.81 | 176,336 |
| 2020-08-14 | $24.40 | $26.00 | $23.78 | $25.72 | $25.72 | 195,361 |
| 2020-08-13 | $23.86 | $25.00 | $22.83 | $24.74 | $24.74 | 212,437 |
| 2020-08-12 | $22.42 | $24.67 | $22.11 | $23.70 | $23.70 | 120,087 |
| 2020-08-11 | $22.58 | $22.98 | $21.96 | $22.46 | $22.46 | 64,828 |
| 2020-08-10 | $23.26 | $23.30 | $21.96 | $22.80 | $22.80 | 188,386 |
| 2020-08-07 | $24.63 | $24.85 | $23.11 | $23.25 | $23.25 | 166,693 |
| 2020-08-06 | $24.02 | $25.00 | $23.22 | $25.00 | $25.00 | 141,828 |
| 2020-08-05 | $24.50 | $25.92 | $23.86 | $24.06 | $24.06 | 241,254 |
| 2020-08-04 | $24.21 | $24.50 | $23.39 | $24.37 | $24.37 | 322,982 |
| 2020-08-03 | $21.78 | $24.87 | $21.75 | $23.99 | $23.99 | 270,864 |
| 2020-07-31 | $22.53 | $22.62 | $21.18 | $21.75 | $21.75 | 150,838 |
| 2020-07-30 | $21.74 | $22.75 | $21.04 | $22.22 | $22.22 | 280,085 |
| 2020-07-29 | $21.28 | $23.26 | $20.93 | $22.28 | $22.28 | 321,043 |
| 2020-07-28 | $21.15 | $22.23 | $20.00 | $21.48 | $21.48 | 268,145 |
| 2020-07-27 | $22.39 | $22.70 | $21.75 | $21.75 | $21.75 | 340,159 |
| 2020-07-24 | $20.06 | $24.69 | $19.71 | $22.39 | $22.39 | 1,023,773 |
| 2020-07-23 | $16.50 | $22.91 | $16.41 | $22.00 | $22.00 | 5,041,958 |
Montrose Environmental Group Inc (MEG) News Headlines
.jpg)
MEG Energy says Canada's Trans Mountain to start line fill from April
None
reuters.com March 1, 2024Recent Montrose Environmental Group Inc (MEG) News
Similar Companies to Montrose Environmental Group Inc (MEG) in the Waste Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Waste Management Inc | WM | Waste Management | Industrials | 80,000 |
| Republic Services Inc | RSG | Waste Management | Industrials | 33,000 |
| Waste Connections Inc | WCN | Waste Management | Industrials | 15,200 |
| GFL Environmental Inc (Sub Voting) | GFL | Waste Management | Industrials | 15,000 |
| Clean Harbors Inc | CLH | Waste Management | Industrials | 13,000 |
| Stericycle Inc | SRCL | Waste Management | Industrials | 8,500 |
| Casella Waste Systems Inc - Class A | CWST | Waste Management | Industrials | 4,500 |
| Covanta Holding Corporation | CVA | Waste Management | Industrials | 4,200 |
| Heritage-Crystal Clean Inc | HCCI | Waste Management | Industrials | 1,900 |
| Charah Solutions Inc | CHRA | Waste Management | Industrials | 1,400 |