Minth Group Ltd (MNTHY) Exchange: PINK
Data as of May 6, 2024
$32.56 ($-0.90) -2.69%
Minth Group Ltd - Daily Information
Click for more stock information on Minth Group Ltd.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $32.39 |
| Previous Close | $32.56 |
| High | $32.56 |
| Low | $32.39 |
| Adjusted Open | $32.39 |
| Previous Adjusted Close | $32.56 |
| Adjusted High | $32.56 |
| Adjusted Low | $32.39 |
About Minth Group Ltd (MNTHY)
DELISTED - Minth Group Ltd Unsp/Adr
Invest in Minth Group Ltd (MNTHY)
Historical Stock Data for Minth Group Ltd (MNTHY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $32.39 | $32.56 | $32.39 | $32.56 | $32.56 | 1,669 |
| 2024-04-24 | $33.74 | $33.74 | $33.32 | $33.46 | $33.46 | 1,975 |
| 2024-04-23 | $32.84 | $32.87 | $32.84 | $32.87 | $32.87 | 3,079 |
| 2024-04-22 | $32.54 | $32.66 | $32.54 | $32.66 | $32.66 | 1,142 |
| 2024-04-19 | $33.47 | $33.47 | $33.23 | $33.31 | $33.31 | 6,181 |
| 2024-04-18 | $33.47 | $33.47 | $33.38 | $33.38 | $33.38 | 2,214 |
| 2024-04-17 | $32.22 | $32.75 | $32.13 | $32.35 | $32.35 | 7,368 |
| 2024-04-16 | $31.73 | $31.85 | $31.73 | $31.76 | $31.76 | 2,492 |
| 2024-04-15 | $32.64 | $32.85 | $32.34 | $32.34 | $32.34 | 7,510 |
| 2024-04-12 | $32.81 | $32.84 | $32.58 | $32.58 | $32.58 | 1,512 |
| 2024-04-11 | $34.57 | $34.61 | $34.47 | $34.61 | $34.61 | 3,668 |
| 2024-04-10 | $33.76 | $33.76 | $33.76 | $33.76 | $33.76 | 603 |
| 2024-04-09 | $34.47 | $34.47 | $34.20 | $34.21 | $34.21 | 1,285 |
| 2024-04-08 | $32.79 | $32.79 | $32.73 | $32.73 | $32.73 | 906 |
| 2024-04-05 | $32.36 | $32.46 | $32.32 | $32.45 | $32.45 | 3,395 |
| 2024-04-04 | $33.77 | $33.77 | $33.63 | $33.70 | $33.70 | 1,299 |
| 2024-04-03 | $33.58 | $33.70 | $33.58 | $33.70 | $33.70 | 1,299 |
| 2024-04-02 | $33.97 | $34.23 | $33.97 | $34.01 | $34.01 | 2,672 |
| 2024-04-01 | $31.82 | $31.95 | $31.80 | $31.82 | $31.82 | 5,484 |
| 2024-03-28 | $31.58 | $31.58 | $31.57 | $31.57 | $31.57 | 2,415 |
| 2024-03-27 | $35.03 | $35.03 | $34.05 | $34.10 | $34.10 | 9,924 |
| 2024-03-26 | $35.56 | $35.56 | $34.95 | $34.95 | $34.95 | 1,785 |
| 2024-03-25 | $34.25 | $34.31 | $34.25 | $34.31 | $34.31 | 894 |
| 2024-03-22 | $35.06 | $35.33 | $35.06 | $35.33 | $35.33 | 1,745 |
| 2024-03-21 | $36.08 | $36.19 | $35.96 | $36.09 | $36.09 | 5,464 |
| 2024-03-20 | $34.73 | $34.91 | $34.73 | $34.81 | $34.81 | 1,184 |
| 2024-03-19 | $35.35 | $35.35 | $35.35 | $35.35 | $35.35 | 742 |
| 2024-03-18 | $35.41 | $35.62 | $34.99 | $34.99 | $34.99 | 2,501 |
| 2024-03-15 | $36.26 | $36.26 | $35.74 | $35.83 | $35.83 | 3,997 |
| 2024-03-14 | $35.46 | $36.03 | $35.34 | $35.35 | $35.35 | 10,740 |
| 2024-03-13 | $36.34 | $36.82 | $36.34 | $36.70 | $36.70 | 3,450 |
| 2024-03-12 | $36.94 | $37.54 | $36.94 | $37.54 | $37.54 | 2,369 |
| 2024-03-11 | $35.85 | $36.38 | $35.85 | $36.03 | $36.03 | 1,880 |
| 2024-03-08 | $35.90 | $35.92 | $35.54 | $35.58 | $35.58 | 2,575 |
| 2024-03-07 | $34.73 | $34.84 | $34.64 | $34.84 | $34.84 | 3,137 |
| 2024-03-06 | $34.77 | $34.80 | $34.49 | $34.49 | $34.49 | 3,722 |
| 2024-03-05 | $35.11 | $35.11 | $35.07 | $35.07 | $35.07 | 2,280 |
| 2024-03-04 | $35.42 | $35.67 | $35.35 | $35.35 | $35.35 | 3,002 |
| 2024-03-01 | $35.30 | $35.40 | $35.30 | $35.40 | $35.40 | 5,119 |
| 2024-02-29 | $33.80 | $33.80 | $33.63 | $33.80 | $33.80 | 4,571 |
| 2024-02-28 | $32.23 | $32.60 | $31.92 | $32.45 | $32.45 | 3,403 |
| 2024-02-27 | $32.41 | $33.42 | $32.41 | $33.42 | $33.42 | 1,550 |
| 2024-02-26 | $31.58 | $32.06 | $31.42 | $31.75 | $31.75 | 8,812 |
| 2024-02-23 | $31.82 | $31.94 | $31.69 | $31.69 | $31.69 | 14,858 |
| 2024-02-22 | $32.50 | $32.50 | $32.22 | $32.24 | $32.24 | 48,635 |
| 2024-02-21 | $31.76 | $31.76 | $31.60 | $31.63 | $31.63 | 8,808 |
| 2024-02-20 | $30.43 | $30.83 | $30.34 | $30.52 | $30.52 | 7,311 |
| 2024-02-16 | $29.39 | $29.54 | $29.33 | $29.38 | $29.38 | 3,605 |
| 2024-02-15 | $28.00 | $28.25 | $28.00 | $28.20 | $28.20 | 6,347 |
| 2024-02-14 | $27.55 | $28.10 | $27.55 | $28.10 | $28.10 | 7,743 |
| 2024-02-13 | $29.19 | $29.40 | $29.00 | $29.01 | $29.01 | 7,568 |
| 2024-02-12 | $28.94 | $29.96 | $28.94 | $29.86 | $29.86 | 3,431 |
| 2024-02-09 | $28.94 | $29.43 | $28.94 | $29.43 | $29.43 | 5,217 |
| 2024-02-08 | $31.58 | $31.58 | $30.88 | $30.95 | $30.95 | 3,296 |
| 2024-02-07 | $30.71 | $30.85 | $30.71 | $30.77 | $30.77 | 3,730 |
| 2024-02-06 | $31.83 | $32.10 | $31.75 | $32.10 | $32.10 | 4,175 |
| 2024-02-05 | $31.73 | $31.75 | $31.45 | $31.71 | $31.71 | 8,300 |
| 2024-02-02 | $31.92 | $31.92 | $31.61 | $31.71 | $31.71 | 4,982 |
| 2024-02-01 | $32.78 | $32.86 | $32.62 | $32.86 | $32.86 | 30,119 |
| 2024-01-31 | $32.67 | $32.77 | $32.55 | $32.68 | $32.68 | 133,710 |
| 2024-01-30 | $33.09 | $33.09 | $32.91 | $32.91 | $32.91 | 45,687 |
| 2024-01-29 | $33.15 | $33.20 | $32.90 | $33.10 | $33.10 | 83,095 |
| 2024-01-26 | $31.54 | $31.97 | $31.50 | $31.85 | $31.85 | 106,100 |
| 2024-01-25 | $31.25 | $31.59 | $31.15 | $31.21 | $31.21 | 129,035 |
| 2024-01-24 | $32.09 | $32.35 | $30.90 | $32.09 | $32.09 | 37,864 |
| 2024-01-23 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 1,123 |
| 2024-01-22 | $29.40 | $29.57 | $29.34 | $29.55 | $29.55 | 5,590 |
| 2024-01-19 | $31.05 | $31.31 | $31.05 | $31.31 | $31.31 | 4,923 |
| 2024-01-18 | $32.86 | $33.02 | $32.68 | $32.87 | $32.87 | 6,367 |
| 2024-01-17 | $31.00 | $31.07 | $30.87 | $31.07 | $31.07 | 4,755 |
| 2024-01-16 | $34.23 | $34.32 | $33.96 | $33.96 | $33.96 | 6,000 |
| 2024-01-12 | $36.44 | $36.44 | $36.24 | $36.24 | $36.24 | 10,944 |
| 2024-01-11 | $36.63 | $37.45 | $35.80 | $36.49 | $36.49 | 28,519 |
| 2024-01-10 | $36.61 | $36.61 | $36.49 | $36.49 | $36.49 | 918 |
| 2024-01-09 | $36.35 | $36.35 | $35.93 | $36.17 | $36.17 | 5,673 |
| 2024-01-08 | $36.04 | $36.41 | $36.03 | $36.41 | $36.41 | 8,404 |
| 2024-01-05 | $37.31 | $37.40 | $37.17 | $37.17 | $37.17 | 2,745 |
| 2024-01-04 | $37.87 | $37.99 | $37.66 | $37.66 | $37.66 | 3,769 |
| 2024-01-03 | $38.51 | $38.59 | $38.51 | $38.58 | $38.58 | 3,499 |
| 2024-01-02 | $38.96 | $38.96 | $38.62 | $38.62 | $38.62 | 8,895 |
| 2023-12-29 | $40.30 | $40.34 | $40.19 | $40.23 | $40.23 | 2,131 |
| 2023-12-28 | $39.96 | $39.98 | $39.54 | $39.92 | $39.92 | 5,550 |
| 2023-12-27 | $38.68 | $38.71 | $38.52 | $38.68 | $38.68 | 5,652 |
| 2023-12-26 | $38.85 | $39.29 | $38.52 | $38.79 | $38.79 | 3,705 |
| 2023-12-22 | $38.82 | $38.87 | $38.71 | $38.76 | $38.76 | 3,355 |
| 2023-12-21 | $38.99 | $38.99 | $38.92 | $38.95 | $38.95 | 9,400 |
| 2023-12-20 | $38.38 | $38.83 | $38.38 | $38.78 | $38.78 | 2,909 |
| 2023-12-19 | $38.75 | $38.90 | $38.75 | $38.88 | $38.88 | 3,678 |
| 2023-12-18 | $38.47 | $39.20 | $38.18 | $39.09 | $39.09 | 9,622 |
| 2023-12-15 | $40.52 | $40.68 | $40.41 | $40.41 | $40.41 | 5,475 |
| 2023-12-14 | $39.67 | $39.67 | $39.57 | $39.60 | $39.60 | 2,536 |
| 2023-12-13 | $38.83 | $39.61 | $38.83 | $39.61 | $39.61 | 3,994 |
| 2023-12-12 | $40.38 | $40.89 | $40.38 | $40.89 | $40.89 | 2,561 |
| 2023-12-11 | $41.00 | $41.59 | $40.90 | $40.98 | $40.98 | 20,600 |
| 2023-12-08 | $39.20 | $40.08 | $38.65 | $40.02 | $40.02 | 6,991 |
| 2023-12-07 | $39.94 | $40.20 | $39.85 | $39.85 | $39.85 | 3,954 |
| 2023-12-06 | $41.29 | $41.29 | $40.88 | $40.88 | $40.88 | 48,638 |
| 2023-12-05 | $41.28 | $41.53 | $41.20 | $41.53 | $41.53 | 2,428 |
| 2023-12-04 | $41.16 | $41.37 | $41.16 | $41.20 | $41.20 | 5,048 |
| 2023-12-01 | $42.45 | $42.77 | $42.39 | $42.77 | $42.77 | 4,532 |
| 2023-11-30 | $42.99 | $43.23 | $42.99 | $43.23 | $43.23 | 4,082 |
| 2023-11-29 | $44.66 | $44.67 | $44.62 | $44.67 | $44.67 | 2,163 |
| 2023-11-28 | $45.78 | $45.89 | $45.77 | $45.89 | $45.89 | 1,455 |
| 2023-11-27 | $45.94 | $46.20 | $45.86 | $45.86 | $45.86 | 4,698 |
| 2023-11-24 | $46.58 | $46.58 | $46.58 | $46.58 | $46.58 | 1,330 |
| 2023-11-22 | $46.71 | $46.94 | $46.53 | $46.57 | $46.57 | 2,214 |
| 2023-11-21 | $46.88 | $47.82 | $46.88 | $47.34 | $47.34 | 23,349 |
| 2023-11-20 | $48.12 | $48.12 | $47.53 | $47.53 | $47.53 | 2,035 |
| 2023-11-17 | $47.04 | $47.09 | $46.53 | $46.53 | $46.53 | 1,698 |
| 2023-11-16 | $45.42 | $45.61 | $45.00 | $45.61 | $45.61 | 7,036 |
| 2023-11-15 | $46.80 | $47.04 | $46.79 | $47.02 | $47.02 | 1,775 |
| 2023-11-14 | $45.72 | $45.87 | $44.98 | $44.98 | $44.98 | 6,035 |
| 2023-11-13 | $44.47 | $44.85 | $44.47 | $44.75 | $44.75 | 2,944 |
| 2023-11-10 | $45.26 | $45.75 | $45.26 | $45.53 | $45.53 | 2,179 |
| 2023-11-09 | $45.58 | $45.92 | $45.58 | $45.80 | $45.80 | 1,726 |
| 2023-11-08 | $45.40 | $45.52 | $45.39 | $45.39 | $45.39 | 2,349 |
| 2023-11-07 | $45.43 | $45.53 | $45.39 | $45.39 | $45.39 | 3,816 |
| 2023-11-06 | $45.70 | $45.76 | $45.65 | $45.65 | $45.65 | 4,710 |
| 2023-11-03 | $45.69 | $45.91 | $45.36 | $45.36 | $45.36 | 2,256 |
| 2023-11-02 | $45.25 | $45.73 | $44.54 | $44.96 | $44.96 | 6,353 |
| 2023-11-01 | $44.64 | $44.64 | $44.38 | $44.55 | $44.55 | 2,715 |
| 2023-10-31 | $44.70 | $44.70 | $44.29 | $44.55 | $44.55 | 2,621 |
| 2023-10-30 | $46.41 | $46.41 | $45.87 | $45.87 | $45.87 | 1,663 |
| 2023-10-27 | $47.12 | $47.23 | $46.88 | $46.88 | $46.88 | 2,252 |
| 2023-10-26 | $46.16 | $46.24 | $46.01 | $46.01 | $46.01 | 3,285 |
| 2023-10-25 | $46.03 | $46.30 | $46.03 | $46.21 | $46.21 | 1,393 |
| 2023-10-24 | $47.50 | $48.17 | $47.50 | $47.96 | $47.96 | 3,546 |
| 2023-10-23 | $47.13 | $47.16 | $46.66 | $46.66 | $46.66 | 2,990 |
| 2023-10-20 | $47.35 | $47.35 | $47.14 | $47.14 | $47.14 | 1,160 |
| 2023-10-19 | $48.60 | $48.80 | $48.49 | $48.51 | $48.51 | 4,298 |
| 2023-10-18 | $49.33 | $49.54 | $48.87 | $48.87 | $48.87 | 3,588 |
| 2023-10-17 | $50.11 | $50.31 | $50.03 | $50.03 | $50.03 | 1,506 |
| 2023-10-16 | $50.80 | $50.85 | $50.77 | $50.77 | $50.77 | 2,093 |
| 2023-10-13 | $51.71 | $51.71 | $51.09 | $51.09 | $51.09 | 1,760 |
| 2023-10-12 | $51.16 | $51.18 | $50.76 | $50.76 | $50.76 | 4,770 |
| 2023-10-11 | $50.52 | $50.55 | $50.44 | $50.55 | $50.55 | 1,642 |
| 2023-10-10 | $51.82 | $51.91 | $51.82 | $51.91 | $51.91 | 932 |
| 2023-10-09 | $52.40 | $52.40 | $51.92 | $51.92 | $51.92 | 1,054 |
| 2023-10-06 | $51.57 | $51.57 | $51.57 | $51.57 | $51.57 | 673 |
| 2023-10-05 | $50.31 | $50.31 | $50.17 | $50.17 | $50.17 | 2,651 |
| 2023-10-04 | $50.10 | $50.10 | $49.89 | $49.89 | $49.89 | 621 |
| 2023-10-03 | $51.76 | $51.76 | $51.22 | $51.22 | $51.22 | 2,646 |
| 2023-10-02 | $51.39 | $51.93 | $51.39 | $51.93 | $51.93 | 1,011 |
| 2023-09-29 | $51.05 | $51.10 | $51.05 | $51.08 | $51.08 | 787 |
| 2023-09-28 | $51.23 | $51.50 | $51.23 | $51.50 | $51.50 | 3,685 |
| 2023-09-27 | $50.18 | $51.31 | $50.18 | $51.31 | $51.31 | 1,131 |
| 2023-09-26 | $52.15 | $52.15 | $52.10 | $52.10 | $52.10 | 598 |
| 2023-09-25 | $51.52 | $51.52 | $51.43 | $51.44 | $51.44 | 1,817 |
| 2023-09-22 | $52.66 | $52.98 | $52.57 | $52.77 | $52.77 | 4,504 |
| 2023-09-21 | $51.78 | $52.11 | $51.78 | $51.91 | $51.91 | 2,148 |
| 2023-09-20 | $52.64 | $52.74 | $52.64 | $52.74 | $52.74 | 1,924 |
| 2023-09-19 | $53.09 | $53.17 | $53.06 | $53.08 | $53.08 | 2,968 |
| 2023-09-18 | $54.69 | $54.69 | $54.53 | $54.53 | $54.53 | 887 |
| 2023-09-15 | $55.12 | $55.28 | $55.12 | $55.28 | $55.28 | 1,542 |
| 2023-09-14 | $56.58 | $56.58 | $55.79 | $55.79 | $55.79 | 2,017 |
| 2023-09-13 | $57.16 | $57.16 | $56.79 | $56.79 | $56.79 | 855 |
| 2023-09-12 | $58.55 | $58.55 | $57.71 | $57.71 | $57.71 | 607 |
| 2023-09-11 | $57.48 | $57.59 | $57.48 | $57.59 | $57.59 | 1,433 |
| 2023-09-08 | $56.07 | $56.08 | $55.28 | $55.28 | $55.28 | 1,187 |
| 2023-09-07 | $55.57 | $55.57 | $55.57 | $55.57 | $55.57 | 594 |
| 2023-09-06 | $56.42 | $56.42 | $56.32 | $56.32 | $56.32 | 2,335 |
| 2023-09-05 | $57.34 | $57.34 | $57.34 | $57.34 | $57.34 | 1,336 |
| 2023-09-01 | $60.84 | $61.05 | $60.84 | $61.05 | $61.05 | 622 |
| 2023-08-31 | $59.35 | $59.68 | $59.35 | $59.68 | $59.68 | 1,133 |
| 2023-08-30 | $58.61 | $58.69 | $58.55 | $58.69 | $58.69 | 899 |
| 2023-08-29 | $57.63 | $58.22 | $57.63 | $58.22 | $58.22 | 961 |
| 2023-08-28 | $58.06 | $58.06 | $58.06 | $58.06 | $58.06 | 375 |
| 2023-08-25 | $59.98 | $59.98 | $58.00 | $58.06 | $58.06 | 3,599 |
| 2023-08-24 | $56.16 | $56.43 | $56.16 | $56.28 | $56.28 | 1,099 |
| 2023-08-23 | $55.90 | $56.26 | $55.90 | $56.26 | $56.26 | 1,259 |
| 2023-08-22 | $58.47 | $58.47 | $58.47 | $58.47 | $58.47 | 550 |
| 2023-08-21 | $57.23 | $57.23 | $57.23 | $57.23 | $57.23 | 800 |
| 2023-08-18 | $57.54 | $58.08 | $57.54 | $58.08 | $58.08 | 961 |
| 2023-08-17 | $57.61 | $58.36 | $57.61 | $58.36 | $58.36 | 2,573 |
| 2023-08-16 | $56.80 | $56.80 | $56.11 | $56.48 | $56.48 | 1,348 |
| 2023-08-15 | $57.17 | $57.17 | $57.08 | $57.08 | $57.08 | 840 |
| 2023-08-14 | $57.94 | $58.11 | $57.85 | $58.11 | $58.11 | 1,802 |
| 2023-08-11 | $59.35 | $59.35 | $59.35 | $59.35 | $59.35 | 714 |
| 2023-08-10 | $61.38 | $61.38 | $60.72 | $60.72 | $60.72 | 1,250 |
| 2023-08-09 | $61.85 | $62.44 | $61.85 | $62.44 | $62.44 | 1,726 |
| 2023-08-08 | $60.95 | $61.31 | $60.88 | $61.31 | $61.31 | 6,896 |
| 2023-08-07 | $61.83 | $61.93 | $61.83 | $61.93 | $61.93 | 992 |
| 2023-08-04 | $61.81 | $62.38 | $61.81 | $62.03 | $62.03 | 1,304 |
| 2023-08-03 | $62.17 | $62.51 | $62.17 | $62.25 | $62.25 | 2,114 |
| 2023-08-02 | $61.49 | $61.64 | $61.32 | $61.40 | $61.40 | 2,964 |
| 2023-08-01 | $61.41 | $62.28 | $60.50 | $62.28 | $62.28 | 3,815 |
| 2023-07-31 | $62.86 | $63.82 | $62.86 | $63.82 | $63.82 | 1,137 |
| 2023-07-28 | $61.92 | $61.92 | $61.38 | $61.38 | $61.38 | 1,131 |
| 2023-07-27 | $61.89 | $61.91 | $59.76 | $59.90 | $59.90 | 9,538 |
| 2023-07-26 | $60.20 | $60.33 | $60.07 | $60.26 | $60.26 | 2,594 |
| 2023-07-25 | $59.62 | $59.62 | $59.54 | $59.54 | $59.54 | 765 |
| 2023-07-24 | $56.80 | $57.73 | $56.80 | $57.61 | $57.61 | 2,626 |
| 2023-07-21 | $56.30 | $56.30 | $55.87 | $55.87 | $55.87 | 1,121 |
| 2023-07-20 | $57.00 | $57.04 | $56.93 | $56.99 | $56.99 | 2,062 |
| 2023-07-19 | $58.94 | $59.06 | $58.94 | $58.94 | $58.94 | 981 |
| 2023-07-18 | $58.53 | $58.53 | $57.91 | $57.91 | $57.91 | 3,796 |
| 2023-07-17 | $56.29 | $56.29 | $56.29 | $56.29 | $56.29 | 536 |
| 2023-07-14 | $57.11 | $57.11 | $56.29 | $56.29 | $56.29 | 2,364 |
| 2023-07-13 | $57.90 | $57.90 | $57.90 | $57.90 | $57.90 | 495 |
| 2023-07-12 | $56.43 | $56.43 | $56.43 | $56.43 | $56.43 | 579 |
| 2023-07-11 | $55.54 | $55.56 | $55.54 | $55.56 | $55.56 | 573 |
| 2023-07-10 | $54.84 | $55.00 | $54.23 | $55.00 | $55.00 | 4,293 |
| 2023-07-07 | $55.26 | $55.26 | $55.11 | $55.11 | $55.11 | 639 |
| 2023-07-06 | $55.58 | $55.58 | $55.47 | $55.57 | $55.57 | 980 |
| 2023-07-05 | $55.57 | $56.00 | $55.57 | $56.00 | $56.00 | 1,632 |
| 2023-07-03 | $56.78 | $56.78 | $56.78 | $56.78 | $56.78 | 979 |
| 2023-06-30 | $55.40 | $55.50 | $55.13 | $55.50 | $55.50 | 2,252 |
| 2023-06-29 | $54.10 | $54.13 | $54.10 | $54.13 | $54.13 | 1,614 |
| 2023-06-28 | $53.71 | $53.71 | $53.71 | $53.71 | $53.71 | 449 |
| 2023-06-27 | $53.13 | $53.18 | $53.08 | $53.18 | $53.18 | 881 |
| 2023-06-26 | $54.02 | $54.45 | $54.02 | $54.45 | $54.45 | 1,063 |
| 2023-06-23 | $53.36 | $53.90 | $53.36 | $53.38 | $53.38 | 579 |
| 2023-06-22 | $53.77 | $54.10 | $53.77 | $53.96 | $53.96 | 2,139 |
| 2023-06-21 | $54.11 | $54.11 | $54.04 | $54.04 | $54.04 | 1,920 |
| 2023-06-20 | $55.82 | $55.82 | $55.57 | $55.70 | $55.70 | 1,324 |
| 2023-06-16 | $57.02 | $57.25 | $57.02 | $57.18 | $57.18 | 4,224 |
| 2023-06-15 | $57.42 | $57.72 | $57.42 | $57.72 | $57.72 | 1,820 |
| 2023-06-14 | $56.70 | $56.70 | $56.60 | $56.64 | $56.64 | 575 |
| 2023-06-13 | $56.68 | $56.68 | $56.55 | $56.55 | $56.55 | 2,791 |
| 2023-06-12 | $56.25 | $56.25 | $56.00 | $56.00 | $56.00 | 604 |
| 2023-06-09 | $55.64 | $55.84 | $55.64 | $55.84 | $55.84 | 1,177 |
| 2023-06-08 | $53.76 | $54.52 | $53.76 | $54.34 | $54.34 | 856 |
| 2023-06-07 | $55.07 | $55.07 | $55.07 | $55.07 | $55.07 | 247 |
| 2023-06-06 | $55.07 | $55.07 | $55.07 | $55.07 | $55.07 | 495 |
| 2023-06-05 | $55.40 | $55.40 | $55.06 | $55.07 | $55.07 | 1,143 |
| 2023-06-02 | $52.97 | $53.26 | $52.97 | $53.03 | $53.03 | 1,213 |
| 2023-06-01 | $48.92 | $49.09 | $48.92 | $49.09 | $49.09 | 1,119 |
| 2023-05-31 | $49.52 | $49.75 | $49.52 | $49.75 | $48.30 | 2,472 |
| 2023-05-30 | $49.95 | $49.95 | $49.78 | $49.78 | $48.33 | 1,678 |
| 2023-05-26 | $51.35 | $51.35 | $51.35 | $51.35 | $49.85 | 484 |
| 2023-05-25 | $51.18 | $51.35 | $51.18 | $51.35 | $49.85 | 1,395 |
| 2023-05-24 | $52.61 | $52.61 | $52.61 | $52.61 | $51.08 | 638 |
| 2023-05-23 | $53.66 | $53.68 | $53.51 | $53.52 | $51.96 | 3,681 |
| 2023-05-22 | $54.42 | $54.42 | $54.42 | $54.42 | $52.83 | 602 |
| 2023-05-19 | $53.46 | $53.76 | $53.45 | $53.45 | $51.89 | 1,607 |
| 2023-05-18 | $53.93 | $53.93 | $53.93 | $53.93 | $52.35 | 1,006 |
| 2023-05-17 | $53.64 | $54.14 | $53.64 | $53.90 | $52.33 | 5,114 |
| 2023-05-16 | $55.05 | $55.05 | $55.05 | $55.05 | $53.44 | 846 |
| 2023-05-15 | $55.10 | $55.50 | $55.10 | $55.50 | $53.88 | 1,997 |
| 2023-05-12 | $54.03 | $54.03 | $53.56 | $53.56 | $52.00 | 929 |
| 2023-05-11 | $55.28 | $55.78 | $55.08 | $55.08 | $53.47 | 1,130 |
| 2023-05-10 | $55.75 | $55.77 | $55.72 | $55.72 | $54.10 | 932 |
| 2023-05-09 | $55.32 | $55.32 | $55.32 | $55.32 | $53.71 | 426 |
| 2023-05-08 | $56.11 | $56.35 | $56.11 | $56.26 | $54.62 | 3,782 |
| 2023-05-05 | $56.16 | $56.16 | $56.15 | $56.15 | $54.51 | 620 |
| 2023-05-04 | $55.36 | $55.52 | $55.36 | $55.52 | $53.90 | 742 |
| 2023-05-03 | $56.09 | $56.29 | $55.66 | $55.66 | $54.04 | 1,058 |
| 2023-05-02 | $56.92 | $56.92 | $56.92 | $56.92 | $55.26 | 596 |
| 2023-05-01 | $58.44 | $58.85 | $58.44 | $58.85 | $57.14 | 989 |
| 2023-04-28 | $58.32 | $58.35 | $58.32 | $58.35 | $56.65 | 443 |
| 2023-04-27 | $57.76 | $58.33 | $57.76 | $58.33 | $56.63 | 2,958 |
| 2023-04-26 | $58.36 | $58.63 | $58.36 | $58.63 | $56.92 | 752 |
| 2023-04-25 | $56.23 | $56.23 | $56.00 | $56.10 | $54.47 | 2,047 |
| 2023-04-24 | $58.17 | $58.17 | $58.17 | $58.17 | $56.48 | 534 |
| 2023-04-21 | $58.05 | $58.17 | $58.05 | $58.17 | $56.48 | 1,149 |
| 2023-04-20 | $59.11 | $59.25 | $58.95 | $59.09 | $57.37 | 2,851 |
| 2023-04-19 | $59.48 | $59.48 | $59.48 | $59.48 | $57.75 | 615 |
| 2023-04-18 | $59.67 | $60.14 | $59.65 | $59.69 | $57.95 | 1,079 |
| 2023-04-17 | $59.29 | $59.35 | $59.29 | $59.35 | $57.62 | 5,024 |
| 2023-04-14 | $58.08 | $58.08 | $58.08 | $58.08 | $58.08 | 2,303 |
| 2023-04-13 | $57.99 | $58.08 | $57.99 | $58.08 | $58.08 | 574 |
| 2023-04-12 | $59.22 | $59.22 | $58.91 | $58.91 | $58.91 | 339 |
| 2023-04-11 | $56.65 | $56.65 | $56.65 | $56.65 | $56.65 | 494 |
| 2023-04-10 | $56.30 | $56.65 | $56.03 | $56.65 | $56.65 | 1,112 |
| 2023-04-06 | $56.23 | $56.23 | $55.92 | $55.92 | $55.92 | 768 |
| 2023-04-05 | $57.60 | $57.60 | $56.72 | $57.22 | $57.22 | 1,945 |
| 2023-04-04 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 519 |
| 2023-04-03 | $58.95 | $59.87 | $58.95 | $59.75 | $59.75 | 1,574 |
| 2023-03-31 | $60.40 | $60.40 | $60.20 | $60.20 | $60.20 | 920 |
| 2023-03-30 | $59.28 | $59.40 | $59.28 | $59.31 | $59.31 | 885 |
| 2023-03-29 | $58.46 | $58.46 | $57.82 | $58.46 | $58.46 | 1,425 |
| 2023-03-28 | $57.60 | $57.88 | $57.55 | $57.55 | $57.55 | 1,627 |
| 2023-03-27 | $56.88 | $57.40 | $56.88 | $57.40 | $57.40 | 709 |
| 2023-03-24 | $54.99 | $54.99 | $54.99 | $54.99 | $54.99 | 1,731 |
| 2023-03-23 | $52.02 | $52.02 | $51.41 | $51.41 | $51.41 | 1,549 |
| 2023-03-22 | $48.62 | $48.62 | $48.62 | $48.62 | $48.62 | 571 |
| 2023-03-21 | $48.92 | $48.92 | $48.92 | $48.92 | $48.92 | 626 |
| 2023-03-20 | $48.05 | $48.16 | $47.79 | $48.10 | $48.10 | 2,283 |
| 2023-03-17 | $47.23 | $48.11 | $47.23 | $48.11 | $48.11 | 544 |
| 2023-03-16 | $46.89 | $46.98 | $46.31 | $46.31 | $46.31 | 10,600 |
| 2023-03-15 | $46.65 | $46.65 | $46.65 | $46.65 | $46.65 | 529 |
| 2023-03-14 | $48.03 | $48.03 | $47.60 | $47.60 | $47.60 | 2,975 |
| 2023-03-13 | $50.06 | $50.06 | $49.66 | $49.66 | $49.66 | 434 |
| 2023-03-10 | $50.43 | $50.43 | $50.43 | $50.43 | $50.43 | 454 |
| 2023-03-09 | $52.64 | $53.47 | $52.64 | $53.47 | $53.47 | 1,335 |
| 2023-03-08 | $53.24 | $53.54 | $53.24 | $53.24 | $53.24 | 1,189 |
| 2023-03-07 | $53.88 | $53.88 | $53.88 | $53.88 | $53.88 | 2,031 |
| 2023-03-06 | $55.25 | $55.39 | $55.04 | $55.30 | $55.30 | 3,585 |
| 2023-03-03 | $55.07 | $55.07 | $55.07 | $55.07 | $55.07 | 552 |
| 2023-03-02 | $53.35 | $53.35 | $53.21 | $53.21 | $53.21 | 491 |
| 2023-03-01 | $53.06 | $53.06 | $52.79 | $52.79 | $52.79 | 621 |
| 2023-02-28 | $52.45 | $52.57 | $52.09 | $52.09 | $52.09 | 788 |
| 2023-02-27 | $53.02 | $53.02 | $53.02 | $53.02 | $53.02 | 722 |
| 2023-02-24 | $52.65 | $52.65 | $52.65 | $52.65 | $52.65 | 609 |
| 2023-02-23 | $52.78 | $53.35 | $52.65 | $52.65 | $52.65 | 887 |
| 2023-02-22 | $53.56 | $53.56 | $53.56 | $53.56 | $53.56 | 592 |
| 2023-02-21 | $54.21 | $54.21 | $53.53 | $53.53 | $53.53 | 1,478 |
| 2023-02-17 | $52.43 | $52.43 | $52.43 | $52.43 | $52.43 | 520 |
| 2023-02-16 | $52.96 | $52.96 | $52.96 | $52.96 | $52.96 | 505 |
| 2023-02-15 | $52.65 | $52.85 | $52.60 | $52.85 | $52.85 | 1,321 |
| 2023-02-14 | $53.14 | $53.27 | $53.05 | $53.05 | $53.05 | 1,404 |
| 2023-02-13 | $54.32 | $54.32 | $54.32 | $54.32 | $54.32 | 457 |
| 2023-02-10 | $54.91 | $55.33 | $54.91 | $55.22 | $55.22 | 2,683 |
| 2023-02-09 | $57.11 | $57.16 | $56.82 | $57.12 | $57.12 | 3,983 |
| 2023-02-08 | $57.35 | $57.35 | $57.31 | $57.31 | $57.31 | 1,848 |
| 2023-02-07 | $57.65 | $57.70 | $57.48 | $57.66 | $57.66 | 1,375 |
| 2023-02-06 | $58.04 | $58.47 | $58.04 | $58.47 | $58.47 | 719 |
| 2023-02-03 | $60.43 | $60.43 | $60.28 | $60.28 | $60.28 | 1,103 |
| 2023-02-02 | $60.69 | $60.81 | $60.69 | $60.81 | $60.81 | 1,228 |
| 2023-02-01 | $61.00 | $61.00 | $60.65 | $60.65 | $60.65 | 1,269 |
| 2023-01-31 | $58.76 | $58.76 | $58.50 | $58.76 | $58.76 | 1,148 |
| 2023-01-30 | $59.72 | $59.72 | $59.50 | $59.62 | $59.62 | 2,499 |
| 2023-01-27 | $61.40 | $61.46 | $61.38 | $61.46 | $61.46 | 1,409 |
| 2023-01-26 | $61.73 | $61.95 | $61.73 | $61.95 | $61.95 | 3,505 |
| 2023-01-25 | $59.17 | $59.17 | $59.09 | $59.14 | $59.14 | 1,156 |
| 2023-01-24 | $59.46 | $59.46 | $58.92 | $58.92 | $58.92 | 1,226 |
| 2023-01-23 | $58.61 | $59.76 | $58.61 | $59.76 | $59.76 | 3,915 |
| 2023-01-20 | $58.17 | $58.54 | $58.17 | $58.53 | $58.53 | 2,921 |
| 2023-01-19 | $59.16 | $59.25 | $58.97 | $59.25 | $59.25 | 1,357 |
| 2023-01-18 | $58.74 | $58.74 | $58.18 | $58.18 | $58.18 | 1,916 |
| 2023-01-17 | $59.01 | $59.01 | $58.83 | $58.83 | $58.83 | 3,347 |
| 2023-01-13 | $57.57 | $57.65 | $57.39 | $57.65 | $57.65 | 1,234 |
| 2023-01-12 | $56.72 | $57.15 | $56.72 | $57.14 | $57.14 | 4,229 |
| 2023-01-11 | $55.61 | $55.86 | $55.61 | $55.78 | $55.78 | 748 |
| 2023-01-10 | $55.64 | $56.18 | $55.64 | $56.18 | $56.18 | 1,045 |
| 2023-01-09 | $56.45 | $56.45 | $55.90 | $55.90 | $55.90 | 4,563 |
| 2023-01-06 | $55.58 | $56.51 | $55.00 | $56.51 | $56.51 | 2,213 |
| 2023-01-05 | $55.85 | $55.96 | $55.85 | $55.96 | $55.96 | 1,380 |
| 2023-01-04 | $54.53 | $54.53 | $54.31 | $54.31 | $54.31 | 1,443 |
| 2023-01-03 | $54.00 | $54.90 | $54.00 | $54.85 | $54.85 | 2,138 |
| 2022-12-30 | $54.39 | $54.39 | $53.41 | $53.41 | $53.41 | 3,071 |
| 2022-12-29 | $53.05 | $53.34 | $53.05 | $53.34 | $53.34 | 1,084 |
| 2022-12-28 | $53.93 | $53.93 | $53.21 | $53.21 | $53.21 | 3,323 |
| 2022-12-27 | $53.38 | $54.05 | $53.10 | $54.05 | $54.05 | 2,708 |
| 2022-12-23 | $53.22 | $53.39 | $53.02 | $53.11 | $53.11 | 2,025 |
| 2022-12-22 | $54.82 | $54.82 | $54.29 | $54.42 | $54.42 | 2,268 |
| 2022-12-21 | $55.54 | $55.78 | $55.54 | $55.78 | $55.78 | 1,232 |
| 2022-12-20 | $54.14 | $54.42 | $53.94 | $54.26 | $54.26 | 3,835 |
| 2022-12-19 | $54.27 | $54.27 | $53.51 | $53.51 | $53.51 | 3,159 |
| 2022-12-16 | $56.01 | $56.39 | $55.78 | $56.37 | $56.37 | 1,587 |
| 2022-12-15 | $54.67 | $54.71 | $54.30 | $54.30 | $54.30 | 3,594 |
| 2022-12-14 | $53.35 | $55.36 | $53.35 | $54.46 | $54.46 | 3,078 |
| 2022-12-13 | $55.07 | $55.08 | $54.18 | $54.18 | $54.18 | 1,452 |
| 2022-12-12 | $53.60 | $53.73 | $53.54 | $53.73 | $53.73 | 4,506 |
| 2022-12-09 | $53.71 | $53.71 | $53.09 | $53.09 | $53.09 | 2,509 |
| 2022-12-08 | $53.97 | $54.39 | $53.97 | $54.39 | $54.39 | 4,161 |
| 2022-12-07 | $51.75 | $51.98 | $51.75 | $51.98 | $51.98 | 1,901 |
| 2022-12-06 | $50.40 | $52.14 | $50.40 | $52.14 | $52.14 | 3,093 |
| 2022-12-05 | $51.78 | $51.79 | $51.54 | $51.54 | $51.54 | 2,898 |
| 2022-12-02 | $51.00 | $52.43 | $51.00 | $52.43 | $52.43 | 6,248 |
| 2022-12-01 | $53.24 | $53.37 | $53.23 | $53.37 | $53.37 | 6,486 |
| 2022-11-30 | $54.14 | $54.78 | $54.14 | $54.65 | $54.65 | 2,333 |
| 2022-11-29 | $50.54 | $50.54 | $50.54 | $50.54 | $50.54 | 790 |
| 2022-11-28 | $51.05 | $51.05 | $50.39 | $50.47 | $50.47 | 4,324 |
| 2022-11-25 | $48.02 | $48.52 | $47.34 | $48.52 | $48.52 | 1,814 |
| 2022-11-23 | $47.94 | $47.94 | $47.47 | $47.47 | $47.47 | 744 |
| 2022-11-22 | $48.20 | $48.55 | $48.20 | $48.55 | $48.55 | 3,438 |
| 2022-11-21 | $47.73 | $49.69 | $47.73 | $49.50 | $49.50 | 5,974 |
| 2022-11-18 | $49.38 | $49.44 | $49.38 | $49.44 | $49.44 | 1,291 |
| 2022-11-17 | $47.33 | $48.24 | $47.33 | $48.24 | $48.24 | 3,875 |
| 2022-11-16 | $47.23 | $47.23 | $46.80 | $46.92 | $46.92 | 2,680 |
| 2022-11-15 | $47.94 | $47.94 | $47.31 | $47.81 | $47.81 | 1,473 |
| 2022-11-14 | $47.00 | $47.34 | $46.52 | $47.10 | $47.10 | 3,663 |
| 2022-11-11 | $45.42 | $46.25 | $45.42 | $46.06 | $46.06 | 3,826 |
| 2022-11-10 | $45.95 | $45.95 | $45.72 | $45.95 | $45.95 | 3,324 |
| 2022-11-09 | $45.01 | $45.01 | $44.87 | $44.91 | $44.91 | 1,545 |
| 2022-11-08 | $45.39 | $45.52 | $45.34 | $45.34 | $45.34 | 1,115 |
| 2022-11-07 | $46.67 | $46.68 | $46.43 | $46.58 | $46.58 | 3,563 |
| 2022-11-04 | $45.50 | $45.80 | $45.42 | $45.55 | $45.55 | 2,830 |
| 2022-11-03 | $43.54 | $44.14 | $43.54 | $44.01 | $44.01 | 2,268 |
| 2022-11-02 | $43.36 | $43.47 | $43.03 | $43.47 | $43.47 | 2,981 |
| 2022-11-01 | $41.65 | $41.65 | $41.26 | $41.26 | $41.26 | 2,989 |
| 2022-10-31 | $38.73 | $39.63 | $38.09 | $39.51 | $39.51 | 4,920 |
| 2022-10-28 | $39.41 | $39.59 | $39.36 | $39.59 | $39.59 | 2,041 |
| 2022-10-27 | $41.53 | $41.74 | $41.34 | $41.37 | $41.37 | 4,198 |
| 2022-10-26 | $39.39 | $41.90 | $39.39 | $41.57 | $41.57 | 2,412 |
| 2022-10-25 | $40.27 | $40.27 | $40.05 | $40.27 | $40.27 | 1,575 |
| 2022-10-24 | $38.82 | $38.82 | $38.40 | $38.77 | $38.77 | 12,031 |
| 2022-10-21 | $42.26 | $42.54 | $42.20 | $42.50 | $42.50 | 1,635 |
| 2022-10-20 | $42.76 | $42.94 | $42.42 | $42.42 | $42.42 | 1,825 |
| 2022-10-19 | $42.46 | $42.48 | $42.45 | $42.45 | $42.45 | 3,525 |
| 2022-10-18 | $43.80 | $44.15 | $43.52 | $43.59 | $43.59 | 2,800 |
| 2022-10-17 | $44.31 | $44.31 | $43.21 | $43.40 | $43.40 | 1,046 |
| 2022-10-14 | $42.95 | $43.80 | $42.95 | $43.80 | $43.80 | 584 |
| 2022-10-13 | $41.56 | $42.14 | $41.56 | $41.91 | $41.91 | 2,266 |
| 2022-10-12 | $41.70 | $41.81 | $41.67 | $41.67 | $41.67 | 2,286 |
| 2022-10-11 | $41.09 | $41.09 | $40.64 | $40.64 | $40.64 | 1,372 |
| 2022-10-10 | $41.04 | $41.12 | $40.68 | $41.12 | $41.12 | 2,250 |
| 2022-10-07 | $43.38 | $43.38 | $43.01 | $43.01 | $43.01 | 1,857 |
| 2022-10-06 | $44.80 | $45.01 | $44.80 | $45.01 | $45.01 | 1,595 |
| 2022-10-05 | $46.00 | $46.00 | $45.53 | $45.89 | $45.89 | 2,117 |
| 2022-10-04 | $45.03 | $45.69 | $45.02 | $45.58 | $45.58 | 3,147 |
| 2022-10-03 | $43.78 | $44.11 | $43.73 | $43.78 | $43.78 | 2,028 |
| 2022-09-30 | $44.31 | $44.31 | $43.66 | $43.91 | $43.91 | 13,893 |
| 2022-09-29 | $44.97 | $45.22 | $44.48 | $45.21 | $45.21 | 1,814 |
| 2022-09-28 | $47.97 | $48.22 | $47.47 | $48.22 | $48.22 | 1,360 |
| 2022-09-27 | $48.58 | $48.58 | $48.43 | $48.47 | $48.47 | 2,427 |
| 2022-09-26 | $49.37 | $50.02 | $48.98 | $49.37 | $49.37 | 3,757 |
| 2022-09-23 | $50.21 | $50.21 | $49.14 | $49.47 | $49.47 | 1,848 |
| 2022-09-22 | $54.05 | $54.12 | $52.64 | $52.64 | $52.64 | 1,344 |
| 2022-09-21 | $54.54 | $54.54 | $53.42 | $54.29 | $54.29 | 1,654 |
| 2022-09-20 | $55.67 | $55.67 | $55.67 | $55.67 | $55.67 | 491 |
| 2022-09-19 | $54.91 | $55.10 | $54.61 | $55.10 | $55.10 | 1,598 |
| 2022-09-16 | $56.29 | $56.29 | $55.34 | $55.34 | $55.34 | 1,301 |
| 2022-09-15 | $55.88 | $56.00 | $55.02 | $55.16 | $55.16 | 1,377 |
| 2022-09-14 | $57.34 | $57.34 | $57.34 | $57.34 | $57.34 | 515 |
| 2022-09-13 | $57.95 | $58.49 | $57.95 | $58.49 | $58.49 | 830 |
| 2022-09-12 | $58.31 | $58.31 | $57.46 | $57.48 | $57.48 | 2,805 |
| 2022-09-09 | $57.07 | $57.07 | $56.92 | $56.96 | $56.96 | 2,517 |
| 2022-09-08 | $55.28 | $55.66 | $55.28 | $55.66 | $55.66 | 1,104 |
| 2022-09-07 | $55.84 | $56.15 | $55.81 | $56.08 | $56.08 | 1,523 |
| 2022-09-06 | $54.61 | $54.75 | $54.02 | $54.02 | $54.02 | 1,809 |
| 2022-09-02 | $55.39 | $55.57 | $54.95 | $55.01 | $55.01 | 2,135 |
| 2022-09-01 | $54.32 | $54.62 | $54.32 | $54.62 | $54.62 | 1,630 |
| 2022-08-31 | $56.53 | $56.87 | $56.51 | $56.87 | $56.87 | 1,008 |
| 2022-08-30 | $57.94 | $57.94 | $57.04 | $57.64 | $57.64 | 1,173 |
| 2022-08-29 | $58.90 | $58.90 | $58.29 | $58.78 | $58.78 | 3,512 |
| 2022-08-26 | $61.64 | $61.70 | $60.43 | $60.43 | $60.43 | 17,487 |
| 2022-08-25 | $57.35 | $57.43 | $57.35 | $57.43 | $57.43 | 1,056 |
| 2022-08-24 | $56.06 | $56.42 | $55.80 | $56.42 | $56.42 | 3,540 |
| 2022-08-23 | $50.52 | $50.52 | $49.75 | $49.75 | $49.75 | 789 |
| 2022-08-22 | $53.12 | $53.48 | $52.68 | $52.68 | $52.68 | 2,183 |
| 2022-08-19 | $51.99 | $51.99 | $51.74 | $51.74 | $51.74 | 2,249 |
| 2022-08-18 | $52.97 | $52.97 | $52.46 | $52.46 | $52.46 | 1,472 |
| 2022-08-17 | $52.98 | $52.98 | $52.98 | $52.98 | $52.98 | 516 |
| 2022-08-16 | $54.20 | $54.20 | $53.75 | $53.75 | $53.75 | 1,736 |
| 2022-08-15 | $55.25 | $55.25 | $54.71 | $54.71 | $54.71 | 870 |
| 2022-08-12 | $54.04 | $54.52 | $54.04 | $54.52 | $54.52 | 1,456 |
| 2022-08-11 | $54.98 | $54.98 | $54.10 | $54.98 | $54.98 | 1,526 |
| 2022-08-10 | $56.87 | $56.87 | $56.87 | $56.87 | $56.87 | 322 |
| 2022-08-09 | $56.87 | $56.87 | $56.87 | $56.87 | $56.87 | 356 |
| 2022-08-08 | $57.53 | $57.53 | $56.87 | $56.87 | $56.87 | 1,164 |
| 2022-08-05 | $57.19 | $57.30 | $56.96 | $56.96 | $56.96 | 1,099 |
| 2022-08-04 | $55.73 | $56.45 | $55.73 | $55.82 | $55.82 | 949 |
| 2022-08-03 | $55.49 | $55.49 | $54.84 | $54.84 | $54.84 | 1,032 |
| 2022-08-02 | $54.21 | $55.37 | $54.21 | $55.37 | $55.37 | 1,154 |
| 2022-08-01 | $56.94 | $57.25 | $56.76 | $56.76 | $56.76 | 1,507 |
| 2022-07-29 | $53.48 | $53.51 | $53.24 | $53.45 | $53.45 | 1,588 |
| 2022-07-28 | $54.54 | $54.54 | $54.14 | $54.14 | $54.14 | 1,338 |
| 2022-07-27 | $54.05 | $55.21 | $54.05 | $54.64 | $54.64 | 2,120 |
| 2022-07-26 | $54.21 | $55.12 | $54.21 | $55.12 | $55.12 | 1,162 |
| 2022-07-25 | $53.74 | $54.25 | $53.22 | $53.22 | $53.22 | 1,674 |
| 2022-07-22 | $53.46 | $54.72 | $53.46 | $53.59 | $53.59 | 2,958 |
| 2022-07-21 | $52.96 | $52.96 | $52.96 | $52.96 | $52.96 | 283 |
| 2022-07-20 | $53.91 | $53.99 | $52.96 | $52.96 | $52.96 | 1,255 |
| 2022-07-19 | $53.78 | $54.93 | $53.78 | $54.36 | $54.36 | 1,416 |
| 2022-07-18 | $55.45 | $55.68 | $55.38 | $55.38 | $55.38 | 1,830 |
| 2022-07-15 | $55.74 | $56.18 | $55.21 | $56.18 | $56.18 | 4,234 |
| 2022-07-14 | $54.57 | $54.57 | $54.57 | $54.57 | $54.57 | 569 |
| 2022-07-13 | $53.09 | $54.23 | $53.09 | $54.23 | $54.23 | 971 |
| 2022-07-12 | $53.41 | $54.29 | $53.41 | $54.29 | $54.29 | 1,371 |
| 2022-07-11 | $55.63 | $55.66 | $55.03 | $55.03 | $55.03 | 2,342 |
| 2022-07-08 | $55.30 | $55.65 | $54.68 | $54.68 | $54.68 | 19,177 |
| 2022-07-07 | $56.57 | $56.57 | $55.69 | $55.83 | $55.83 | 7,051 |
| 2022-07-06 | $53.75 | $54.83 | $53.61 | $54.83 | $54.83 | 4,103 |
| 2022-07-05 | $53.84 | $53.84 | $52.66 | $53.38 | $53.38 | 1,092 |
| 2022-07-01 | $54.82 | $54.82 | $54.82 | $54.82 | $54.82 | 451 |
| 2022-06-30 | $53.50 | $54.99 | $53.50 | $54.99 | $54.99 | 1,361 |
| 2022-06-29 | $55.64 | $55.64 | $54.25 | $55.35 | $55.35 | 1,704 |
| 2022-06-28 | $58.43 | $60.76 | $58.43 | $59.59 | $59.59 | 3,275 |
| 2022-06-27 | $61.39 | $62.17 | $58.78 | $60.23 | $60.23 | 4,736 |
| 2022-06-24 | $56.83 | $56.83 | $56.83 | $56.83 | $56.83 | 1,217 |
| 2022-06-23 | $53.25 | $53.25 | $52.69 | $52.70 | $52.70 | 1,133 |
| 2022-06-22 | $48.45 | $48.85 | $48.10 | $48.63 | $48.63 | 10,726 |
| 2022-06-21 | $48.67 | $48.67 | $48.15 | $48.28 | $48.28 | 2,186 |
| 2022-06-17 | $47.05 | $47.88 | $46.62 | $46.62 | $46.62 | 3,330 |
| 2022-06-16 | $46.83 | $47.53 | $46.83 | $47.49 | $47.49 | 1,218 |
| 2022-06-15 | $47.80 | $47.80 | $46.88 | $46.88 | $46.88 | 976 |
| 2022-06-14 | $48.46 | $48.83 | $47.85 | $48.34 | $48.34 | 3,873 |
| 2022-06-13 | $49.48 | $49.48 | $48.68 | $48.68 | $48.68 | 3,382 |
| 2022-06-10 | $49.45 | $50.89 | $49.45 | $50.54 | $50.54 | 2,002 |
| 2022-06-09 | $49.61 | $49.61 | $49.06 | $49.06 | $49.06 | 2,830 |
| 2022-06-08 | $51.62 | $51.62 | $51.62 | $51.62 | $51.62 | 1,766 |
| 2022-06-07 | $50.67 | $50.67 | $50.67 | $50.67 | $50.67 | 882 |
| 2022-06-06 | $51.77 | $51.77 | $50.91 | $51.10 | $51.10 | 2,037 |
| 2022-06-03 | $51.16 | $51.71 | $51.16 | $51.25 | $51.25 | 1,346 |
| 2022-06-02 | $51.47 | $51.70 | $51.12 | $51.70 | $51.70 | 1,126 |
| 2022-06-01 | $52.89 | $52.89 | $52.40 | $52.40 | $50.81 | 753 |
| 2022-05-31 | $51.91 | $52.46 | $51.60 | $52.46 | $50.88 | 3,345 |
| 2022-05-27 | $49.01 | $49.25 | $49.01 | $49.25 | $47.76 | 1,774 |
| 2022-05-26 | $51.12 | $52.18 | $50.75 | $52.18 | $50.60 | 2,406 |
| 2022-05-25 | $52.53 | $52.53 | $51.72 | $51.72 | $50.16 | 1,840 |
| 2022-05-24 | $49.69 | $50.39 | $49.28 | $50.39 | $48.87 | 12,086 |
| 2022-05-23 | $48.41 | $48.79 | $48.25 | $48.79 | $47.32 | 9,416 |
| 2022-05-20 | $48.24 | $48.47 | $47.77 | $47.77 | $46.32 | 1,852 |
| 2022-05-19 | $50.22 | $50.44 | $50.22 | $50.44 | $48.91 | 3,434 |
| 2022-05-18 | $52.42 | $53.66 | $52.41 | $53.66 | $52.04 | 2,119 |
| 2022-05-17 | $50.26 | $50.88 | $50.26 | $50.51 | $48.98 | 1,770 |
| 2022-05-16 | $46.69 | $46.92 | $46.39 | $46.92 | $45.50 | 2,252 |
| 2022-05-13 | $46.50 | $46.96 | $46.50 | $46.96 | $45.54 | 3,295 |
| 2022-05-12 | $44.62 | $44.62 | $44.39 | $44.55 | $43.20 | 2,526 |
| 2022-05-11 | $44.23 | $45.27 | $44.23 | $45.27 | $43.90 | 4,670 |
| 2022-05-10 | $45.38 | $46.66 | $45.38 | $46.15 | $44.76 | 4,719 |
| 2022-05-09 | $44.21 | $44.21 | $42.70 | $44.21 | $42.87 | 3,223 |
| 2022-05-06 | $45.26 | $46.36 | $45.26 | $46.36 | $44.96 | 2,109 |
| 2022-05-05 | $46.57 | $47.50 | $45.89 | $46.36 | $44.96 | 4,659 |
| 2022-05-04 | $47.83 | $47.83 | $46.28 | $46.74 | $45.33 | 1,056 |
| 2022-05-03 | $46.98 | $48.84 | $46.36 | $47.91 | $46.46 | 1,605 |
| 2022-05-02 | $45.88 | $46.61 | $45.88 | $45.88 | $44.50 | 1,294 |
| 2022-04-29 | $47.32 | $48.86 | $45.78 | $48.86 | $47.38 | 2,506 |
| 2022-04-28 | $43.00 | $47.93 | $43.00 | $45.20 | $43.83 | 2,329 |
| 2022-04-27 | $43.94 | $45.77 | $43.36 | $45.77 | $44.39 | 2,272 |
| 2022-04-26 | $43.16 | $43.50 | $42.66 | $42.66 | $41.37 | 13,290 |
| 2022-04-25 | $43.79 | $44.08 | $43.79 | $44.08 | $42.74 | 3,289 |
| 2022-04-22 | $45.64 | $45.64 | $45.04 | $45.15 | $43.79 | 2,516 |
| 2022-04-21 | $46.04 | $47.14 | $45.20 | $47.14 | $45.72 | 1,117 |
| 2022-04-20 | $46.16 | $46.93 | $46.16 | $46.41 | $45.01 | 1,030 |
| 2022-04-19 | $45.41 | $46.16 | $45.41 | $45.91 | $44.52 | 5,904 |
| 2022-04-18 | $45.41 | $45.41 | $44.95 | $44.95 | $43.59 | 1,573 |
| 2022-04-14 | $45.71 | $45.98 | $45.44 | $45.44 | $44.07 | 2,456 |
| 2022-04-13 | $46.14 | $46.14 | $44.82 | $45.58 | $44.20 | 2,219 |
| 2022-04-12 | $48.54 | $48.54 | $45.64 | $45.64 | $44.26 | 1,231 |
| 2022-04-11 | $46.53 | $46.97 | $45.23 | $45.88 | $44.49 | 4,045 |
| 2022-04-08 | $47.68 | $47.68 | $47.68 | $47.68 | $46.24 | 2,968 |
| 2022-04-07 | $47.75 | $49.21 | $46.28 | $46.78 | $45.37 | 2,754 |
| 2022-04-06 | $49.24 | $49.24 | $48.14 | $48.14 | $46.69 | 993 |
| 2022-04-05 | $50.50 | $50.50 | $50.07 | $50.13 | $48.61 | 1,394 |
| 2022-04-04 | $50.96 | $51.50 | $50.53 | $50.53 | $49.00 | 6,248 |
| 2022-04-01 | $52.48 | $52.63 | $51.51 | $51.51 | $49.95 | 1,396 |
| 2022-03-31 | $49.46 | $49.46 | $49.22 | $49.22 | $47.73 | 1,525 |
| 2022-03-30 | $51.43 | $51.43 | $50.80 | $50.80 | $49.27 | 906 |
| 2022-03-29 | $50.42 | $50.42 | $50.42 | $50.42 | $48.89 | 1,417 |
| 2022-03-28 | $49.74 | $51.33 | $48.46 | $48.78 | $47.30 | 2,000 |
| 2022-03-25 | $49.18 | $49.18 | $47.90 | $47.90 | $46.45 | 736 |
| 2022-03-24 | $49.12 | $49.12 | $48.24 | $48.70 | $47.22 | 7,184 |
| 2022-03-23 | $45.00 | $47.09 | $45.00 | $46.25 | $44.85 | 20,232 |
| 2022-03-22 | $55.66 | $55.66 | $53.89 | $53.89 | $52.26 | 1,448 |
| 2022-03-21 | $53.26 | $54.37 | $51.95 | $52.29 | $50.71 | 2,237 |
| 2022-03-18 | $53.43 | $55.01 | $52.29 | $52.29 | $50.71 | 2,237 |
| 2022-03-17 | $52.73 | $52.73 | $52.73 | $52.73 | $51.13 | 2,534 |
| 2022-03-16 | $56.14 | $59.22 | $56.14 | $59.22 | $57.43 | 2,052 |
| 2022-03-15 | $50.50 | $50.95 | $49.90 | $50.08 | $48.56 | 8,531 |
| 2022-03-14 | $52.14 | $52.22 | $49.99 | $50.44 | $48.92 | 44,428 |
| 2022-03-11 | $56.29 | $56.54 | $55.68 | $56.31 | $54.61 | 2,358 |
| 2022-03-10 | $58.50 | $58.50 | $55.54 | $55.54 | $53.86 | 1,899 |
| 2022-03-09 | $57.27 | $59.50 | $57.27 | $59.19 | $57.40 | 5,061 |
| 2022-03-08 | $58.00 | $58.00 | $58.00 | $58.00 | $56.25 | 1,117 |
| 2022-03-07 | $60.92 | $62.74 | $60.48 | $60.48 | $58.65 | 2,026 |
| 2022-03-04 | $66.10 | $66.10 | $63.92 | $65.22 | $63.24 | 3,709 |
| 2022-03-03 | $69.04 | $69.04 | $69.04 | $69.04 | $66.95 | 1,042 |
| 2022-03-02 | $73.00 | $73.00 | $71.06 | $71.06 | $68.91 | 1,052 |
| 2022-03-01 | $70.73 | $72.19 | $70.63 | $70.63 | $68.50 | 1,741 |
| 2022-02-28 | $71.54 | $72.00 | $70.37 | $71.50 | $69.34 | 2,216 |
| 2022-02-25 | $76.84 | $76.84 | $75.37 | $75.37 | $73.09 | 2,210 |
| 2022-02-24 | $75.38 | $77.76 | $75.38 | $75.38 | $73.10 | 3,011 |
| 2022-02-23 | $80.19 | $80.19 | $78.40 | $78.40 | $76.03 | 1,367 |
| 2022-02-22 | $81.37 | $81.75 | $80.42 | $80.55 | $78.11 | 2,738 |
| 2022-02-18 | $86.27 | $86.27 | $86.10 | $86.10 | $83.50 | 761 |
| 2022-02-17 | $87.80 | $88.94 | $84.36 | $88.94 | $86.25 | 1,500 |
| 2022-02-16 | $86.69 | $88.45 | $86.69 | $88.45 | $85.77 | 1,244 |
| 2022-02-15 | $86.18 | $86.18 | $84.75 | $84.75 | $82.19 | 6,167 |
| 2022-02-14 | $87.45 | $90.10 | $86.63 | $87.93 | $85.27 | 5,041 |
| 2022-02-11 | $93.90 | $93.90 | $92.00 | $92.00 | $89.22 | 1,077 |
| 2022-02-10 | $94.95 | $95.95 | $93.45 | $95.95 | $93.05 | 1,987 |
| 2022-02-09 | $97.32 | $98.00 | $96.30 | $98.00 | $95.04 | 1,440 |
| 2022-02-08 | $98.00 | $98.00 | $98.00 | $98.00 | $95.04 | 746 |
| 2022-02-07 | $94.55 | $95.03 | $94.55 | $94.95 | $92.08 | 2,069 |
| 2022-02-04 | $97.20 | $98.00 | $94.50 | $96.01 | $93.10 | 4,933 |
| 2022-02-03 | $95.13 | $98.00 | $95.13 | $98.00 | $95.04 | 1,645 |
| 2022-02-02 | $95.63 | $98.80 | $95.63 | $98.80 | $95.81 | 1,138 |
| 2022-02-01 | $92.98 | $98.80 | $92.98 | $93.25 | $90.43 | 2,059 |
| 2022-01-31 | $94.55 | $94.80 | $92.20 | $93.42 | $90.60 | 2,896 |
| 2022-01-28 | $89.31 | $90.87 | $88.43 | $88.43 | $85.75 | 4,770 |
| 2022-01-27 | $89.31 | $91.50 | $89.31 | $91.50 | $88.74 | 7,121 |
| 2022-01-26 | $94.42 | $94.42 | $92.57 | $92.60 | $89.80 | 12,734 |
| 2022-01-25 | $90.71 | $94.18 | $90.71 | $94.18 | $91.33 | 1,344 |
| 2022-01-24 | $93.28 | $94.31 | $91.22 | $91.22 | $88.46 | 4,494 |
| 2022-01-21 | $97.32 | $98.64 | $95.35 | $96.45 | $93.53 | 3,117 |
| 2022-01-20 | $98.91 | $100.95 | $90.77 | $95.00 | $92.13 | 2,435 |
| 2022-01-19 | $99.00 | $99.00 | $96.61 | $96.84 | $93.91 | 3,514 |
| 2022-01-18 | $98.34 | $99.45 | $96.68 | $96.84 | $93.91 | 3,514 |
| 2022-01-14 | $95.65 | $97.18 | $95.65 | $96.75 | $93.83 | 15,524 |
| 2022-01-13 | $96.26 | $96.37 | $96.26 | $96.37 | $93.46 | 2,611 |
| 2022-01-12 | $95.33 | $95.60 | $95.33 | $95.60 | $92.71 | 3,867 |
| 2022-01-11 | $95.33 | $95.34 | $93.83 | $95.34 | $92.46 | 3,063 |
| 2022-01-10 | $92.42 | $95.01 | $92.42 | $94.16 | $91.32 | 2,924 |
| 2022-01-07 | $89.17 | $90.33 | $87.91 | $88.39 | $85.72 | 2,078 |
| 2022-01-06 | $82.47 | $83.52 | $82.47 | $82.47 | $79.97 | 1,304 |
| 2022-01-05 | $84.40 | $84.42 | $84.40 | $84.42 | $81.87 | 1,750 |
| 2022-01-04 | $85.30 | $87.47 | $85.01 | $86.55 | $83.94 | 2,404 |
| 2022-01-03 | $87.36 | $88.05 | $85.69 | $88.05 | $85.39 | 1,964 |
| 2021-12-31 | $90.03 | $90.03 | $89.02 | $89.25 | $86.55 | 1,283 |
| 2021-12-30 | $83.90 | $89.00 | $83.90 | $89.00 | $86.31 | 3,010 |
| 2021-12-29 | $85.30 | $86.53 | $85.30 | $86.53 | $83.91 | 13,392 |
| 2021-12-28 | $86.62 | $86.66 | $84.47 | $86.66 | $84.04 | 4,415 |
| 2021-12-27 | $87.12 | $87.12 | $87.12 | $87.12 | $84.49 | 895 |
| 2021-12-23 | $86.84 | $87.75 | $85.43 | $87.75 | $85.10 | 2,138 |
| 2021-12-22 | $85.15 | $86.85 | $83.35 | $85.96 | $83.36 | 2,827 |
| 2021-12-21 | $85.98 | $85.98 | $82.41 | $84.00 | $81.46 | 5,948 |
| 2021-12-20 | $81.94 | $85.17 | $81.94 | $83.56 | $81.03 | 4,468 |
| 2021-12-17 | $86.19 | $87.99 | $84.50 | $87.87 | $85.21 | 2,595 |
| 2021-12-16 | $91.24 | $91.42 | $86.52 | $91.42 | $88.66 | 6,735 |
| 2021-12-15 | $89.08 | $89.08 | $85.67 | $87.38 | $84.74 | 1,427 |
| 2021-12-14 | $86.24 | $87.99 | $86.15 | $86.24 | $83.64 | 13,712 |
| 2021-12-13 | $87.27 | $91.85 | $86.06 | $89.30 | $86.60 | 3,784 |
| 2021-12-10 | $94.92 | $94.92 | $93.98 | $94.92 | $92.05 | 1,829 |
| 2021-12-09 | $96.53 | $97.77 | $96.53 | $97.77 | $94.82 | 1,167 |
| 2021-12-08 | $88.42 | $92.15 | $88.42 | $92.15 | $89.37 | 1,005 |
| 2021-12-07 | $89.96 | $91.74 | $88.77 | $90.26 | $87.53 | 3,197 |
| 2021-12-06 | $84.95 | $89.20 | $84.95 | $88.35 | $85.68 | 1,376 |
| 2021-12-03 | $93.25 | $93.25 | $91.87 | $92.84 | $90.03 | 2,090 |
| 2021-12-02 | $91.01 | $92.84 | $91.01 | $92.84 | $90.03 | 889 |
| 2021-12-01 | $89.60 | $93.05 | $89.60 | $93.05 | $90.24 | 1,733 |
| 2021-11-30 | $94.81 | $94.81 | $94.81 | $94.81 | $91.95 | 693 |
| 2021-11-29 | $92.92 | $94.74 | $92.92 | $94.74 | $91.88 | 3,984 |
| 2021-11-26 | $92.62 | $92.62 | $92.62 | $92.62 | $89.82 | 448 |
| 2021-11-24 | $94.83 | $96.69 | $92.96 | $92.96 | $90.15 | 1,449 |
| 2021-11-23 | $92.02 | $92.74 | $92.02 | $92.02 | $89.24 | 1,741 |
| 2021-11-22 | $97.15 | $99.03 | $94.69 | $97.94 | $94.99 | 2,104 |
| 2021-11-19 | $97.23 | $97.23 | $94.65 | $95.50 | $92.62 | 3,027 |
| 2021-11-18 | $94.21 | $94.21 | $92.35 | $92.35 | $89.56 | 2,944 |
| 2021-11-17 | $100.93 | $100.93 | $95.72 | $98.80 | $95.82 | 70,307 |
| 2021-11-16 | $89.26 | $89.26 | $86.28 | $89.26 | $86.56 | 18,995 |
| 2021-11-15 | $85.75 | $85.75 | $85.75 | $85.75 | $83.16 | 696 |
| 2021-11-12 | $81.66 | $81.66 | $81.66 | $81.66 | $79.20 | 610 |
| 2021-11-11 | $83.41 | $83.97 | $83.41 | $83.47 | $80.95 | 2,133 |
| 2021-11-10 | $83.17 | $83.37 | $83.17 | $83.37 | $80.85 | 1,311 |
| 2021-11-09 | $82.54 | $82.54 | $82.54 | $82.54 | $80.05 | 313 |
| 2021-11-08 | $82.54 | $84.25 | $82.54 | $82.54 | $80.05 | 2,096 |
| 2021-11-05 | $81.49 | $81.74 | $81.49 | $81.69 | $79.22 | 1,428 |
| 2021-11-04 | $80.80 | $81.58 | $80.80 | $81.58 | $79.11 | 2,207 |
| 2021-11-03 | $79.14 | $80.10 | $79.14 | $80.10 | $77.68 | 703 |
| 2021-11-02 | $81.05 | $81.05 | $80.10 | $80.10 | $77.68 | 646 |
| 2021-11-01 | $80.50 | $81.30 | $80.50 | $81.30 | $78.84 | 1,065 |
| 2021-10-29 | $80.10 | $80.50 | $80.10 | $80.50 | $78.07 | 657 |
| 2021-10-28 | $80.10 | $80.50 | $79.50 | $80.50 | $78.07 | 1,177 |
| 2021-10-27 | $79.41 | $79.50 | $79.41 | $79.50 | $77.10 | 675 |
| 2021-10-26 | $81.25 | $81.25 | $81.25 | $81.25 | $78.79 | 1,222 |
| 2021-10-25 | $82.16 | $82.16 | $79.70 | $79.70 | $77.29 | 3,488 |
| 2021-10-22 | $82.40 | $82.40 | $82.40 | $82.40 | $79.91 | 810 |
| 2021-10-21 | $83.07 | $83.07 | $83.07 | $83.07 | $80.56 | 306 |
| 2021-10-20 | $81.22 | $82.71 | $81.22 | $82.71 | $80.21 | 389 |
| 2021-10-19 | $81.16 | $81.53 | $81.16 | $81.53 | $79.07 | 1,378 |
| 2021-10-18 | $78.04 | $79.98 | $78.04 | $79.98 | $77.56 | 3,352 |
| 2021-10-15 | $80.52 | $80.52 | $78.04 | $78.04 | $75.68 | 461 |
| 2021-10-14 | $77.80 | $77.80 | $77.80 | $77.80 | $75.45 | 376 |
| 2021-10-13 | $73.65 | $74.77 | $73.65 | $74.77 | $72.51 | 931 |
| 2021-10-12 | $73.66 | $76.01 | $73.66 | $73.66 | $71.43 | 3,812 |
| 2021-10-11 | $75.12 | $76.96 | $72.37 | $76.96 | $74.64 | 8,173 |
| 2021-10-08 | $74.13 | $78.74 | $74.13 | $78.74 | $76.36 | 719 |
| 2021-10-07 | $73.80 | $74.26 | $73.80 | $74.26 | $72.02 | 3,354 |
| 2021-10-06 | $72.26 | $73.73 | $72.26 | $73.73 | $71.50 | 1,239 |
| 2021-10-05 | $75.85 | $75.85 | $71.68 | $71.68 | $69.51 | 1,963 |
| 2021-10-04 | $67.25 | $67.25 | $67.25 | $67.25 | $65.22 | 474 |
| 2021-10-01 | $69.41 | $69.41 | $68.54 | $68.54 | $66.47 | 1,626 |
| 2021-09-30 | $68.61 | $68.61 | $68.61 | $68.61 | $66.54 | 965 |
| 2021-09-29 | $69.29 | $69.29 | $67.61 | $67.61 | $65.57 | 844 |
| 2021-09-28 | $68.80 | $70.30 | $68.80 | $68.80 | $66.72 | 1,250 |
| 2021-09-27 | $68.16 | $69.00 | $65.86 | $69.00 | $66.91 | 2,580 |
| 2021-09-24 | $69.03 | $69.03 | $66.93 | $67.97 | $65.91 | 2,028 |
| 2021-09-23 | $70.65 | $70.65 | $70.65 | $70.65 | $68.52 | 4,963 |
| 2021-09-22 | $73.09 | $73.86 | $73.09 | $73.86 | $71.63 | 898 |
| 2021-09-21 | $70.20 | $73.86 | $70.20 | $70.20 | $68.08 | 883 |
| 2021-09-20 | $71.71 | $72.15 | $66.44 | $72.15 | $69.97 | 2,274 |
| 2021-09-17 | $68.71 | $76.04 | $68.71 | $72.43 | $70.24 | 1,309 |
| 2021-09-16 | $72.67 | $72.67 | $72.67 | $72.67 | $70.47 | 1,786 |
| 2021-09-15 | $75.23 | $75.23 | $70.15 | $71.45 | $69.29 | 13,312 |
| 2021-09-14 | $75.05 | $75.05 | $71.42 | $71.42 | $69.26 | 720 |
| 2021-09-13 | $75.19 | $77.85 | $75.19 | $75.69 | $73.40 | 2,541 |
| 2021-09-10 | $73.70 | $79.79 | $73.70 | $79.79 | $77.38 | 1,031 |
| 2021-09-09 | $79.19 | $79.19 | $79.19 | $79.19 | $76.79 | 371 |
| 2021-09-08 | $80.75 | $80.75 | $79.19 | $79.19 | $76.79 | 1,051 |
| 2021-09-07 | $83.84 | $83.84 | $80.00 | $80.00 | $77.58 | 7,028 |
| 2021-09-03 | $78.22 | $79.80 | $76.50 | $76.50 | $74.19 | 642 |
| 2021-09-02 | $79.14 | $79.14 | $79.14 | $79.14 | $76.75 | 603 |
| 2021-09-01 | $82.69 | $82.69 | $82.69 | $82.69 | $80.19 | 577 |
| 2021-08-31 | $85.55 | $87.27 | $82.97 | $87.27 | $84.63 | 2,791 |
| 2021-08-30 | $86.27 | $86.27 | $86.27 | $86.27 | $83.66 | 528 |
| 2021-08-27 | $86.91 | $86.91 | $84.11 | $84.11 | $81.56 | 741 |
| 2021-08-26 | $87.16 | $87.16 | $84.46 | $84.46 | $81.90 | 770 |
| 2021-08-25 | $84.10 | $86.95 | $84.10 | $86.95 | $84.32 | 499 |
| 2021-08-24 | $82.62 | $84.12 | $79.45 | $79.45 | $77.05 | 829 |
| 2021-08-23 | $84.50 | $84.50 | $84.50 | $84.50 | $81.95 | 313 |
| 2021-08-20 | $90.10 | $90.10 | $90.10 | $90.10 | $87.38 | 232 |
| 2021-08-19 | $90.10 | $90.10 | $90.10 | $90.10 | $87.38 | 515 |
| 2021-08-18 | $92.99 | $93.93 | $90.15 | $93.93 | $91.10 | 4,467 |
| 2021-08-17 | $88.25 | $91.05 | $88.25 | $91.05 | $88.30 | 814 |
| 2021-08-16 | $90.62 | $92.62 | $90.62 | $92.62 | $89.82 | 904 |
| 2021-08-13 | $89.43 | $89.46 | $89.43 | $89.46 | $86.75 | 1,420 |
| 2021-08-12 | $85.58 | $88.78 | $85.58 | $86.01 | $83.41 | 3,581 |
| 2021-08-11 | $91.25 | $91.25 | $91.25 | $91.25 | $88.49 | 407 |
| 2021-08-10 | $86.84 | $90.85 | $86.84 | $90.85 | $88.11 | 1,666 |
| 2021-08-09 | $85.06 | $89.70 | $85.06 | $89.19 | $86.49 | 951 |
| 2021-08-06 | $89.98 | $89.98 | $85.99 | $85.99 | $83.39 | 660 |
| 2021-08-05 | $87.31 | $87.31 | $87.31 | $87.31 | $84.67 | 495 |
| 2021-08-04 | $89.66 | $90.46 | $89.66 | $89.66 | $86.95 | 4,677 |
| 2021-08-03 | $87.63 | $89.86 | $87.63 | $89.86 | $87.15 | 796 |
| 2021-08-02 | $88.00 | $88.00 | $88.00 | $88.00 | $85.34 | 539 |
| 2021-07-30 | $86.67 | $86.90 | $86.67 | $86.90 | $84.27 | 1,120 |
| 2021-07-29 | $84.54 | $85.38 | $84.54 | $85.18 | $82.61 | 2,536 |
| 2021-07-28 | $76.64 | $81.50 | $76.64 | $81.50 | $79.04 | 600 |
| 2021-07-27 | $74.00 | $76.72 | $74.00 | $76.72 | $74.40 | 1,201 |
| 2021-07-26 | $74.31 | $79.00 | $74.31 | $79.00 | $76.61 | 6,940 |
| 2021-07-23 | $84.42 | $84.42 | $82.50 | $84.42 | $81.87 | 1,286 |
| 2021-07-22 | $82.01 | $85.00 | $82.01 | $85.00 | $82.43 | 865 |
| 2021-07-21 | $84.93 | $84.93 | $79.02 | $79.02 | $76.63 | 1,073 |
| 2021-07-20 | $85.80 | $85.80 | $85.80 | $85.80 | $83.21 | 521 |
| 2021-07-19 | $86.37 | $89.15 | $81.70 | $89.15 | $86.46 | 884 |
| 2021-07-16 | $92.62 | $92.62 | $92.62 | $92.62 | $89.82 | 498 |
| 2021-07-15 | $89.05 | $89.05 | $88.25 | $88.85 | $86.17 | 4,575 |
| 2021-07-14 | $90.04 | $90.86 | $90.04 | $90.66 | $87.92 | 2,975 |
| 2021-07-13 | $92.05 | $93.59 | $91.85 | $93.59 | $90.76 | 1,614 |
| 2021-07-12 | $93.32 | $93.32 | $91.91 | $93.32 | $90.50 | 2,008 |
| 2021-07-09 | $91.74 | $91.74 | $89.00 | $89.00 | $86.31 | 971 |
| 2021-07-08 | $92.45 | $93.37 | $92.45 | $93.37 | $90.55 | 1,100 |
| 2021-07-07 | $97.81 | $97.81 | $93.81 | $97.81 | $94.86 | 3,426 |
| 2021-07-06 | $95.10 | $95.10 | $91.60 | $91.60 | $88.83 | 1,595 |
| 2021-07-02 | $96.35 | $96.35 | $94.00 | $94.00 | $91.16 | 645 |
| 2021-07-01 | $97.05 | $97.05 | $97.05 | $97.05 | $94.12 | 586 |
| 2021-06-30 | $96.10 | $96.10 | $96.10 | $96.10 | $93.19 | 697 |
| 2021-06-29 | $94.50 | $96.97 | $94.50 | $96.97 | $94.04 | 676 |
| 2021-06-28 | $92.25 | $92.25 | $92.25 | $92.25 | $89.46 | 2,944 |
| 2021-06-25 | $93.77 | $94.42 | $93.77 | $94.42 | $91.57 | 2,204 |
| 2021-06-24 | $93.07 | $94.31 | $91.51 | $94.31 | $91.46 | 3,309 |
| 2021-06-23 | $91.59 | $92.56 | $91.59 | $92.56 | $89.76 | 438 |
| 2021-06-22 | $87.48 | $88.94 | $87.48 | $88.94 | $86.25 | 916 |
| 2021-06-21 | $90.89 | $90.89 | $90.69 | $90.89 | $88.14 | 1,170 |
| 2021-06-18 | $88.32 | $88.32 | $88.32 | $88.32 | $85.65 | 369 |
| 2021-06-17 | $88.32 | $88.32 | $88.32 | $88.32 | $85.65 | 1,113 |
| 2021-06-16 | $88.35 | $88.46 | $86.46 | $88.46 | $85.79 | 6,264 |
| 2021-06-15 | $89.37 | $90.26 | $89.37 | $90.26 | $87.53 | 830 |
| 2021-06-14 | $89.57 | $95.78 | $89.57 | $95.78 | $92.89 | 834 |
| 2021-06-11 | $89.78 | $89.78 | $89.78 | $89.78 | $87.07 | 1,378 |
| 2021-06-10 | $91.59 | $91.59 | $90.67 | $91.59 | $88.82 | 1,825 |
| 2021-06-09 | $90.37 | $93.51 | $90.37 | $93.51 | $90.69 | 663 |
| 2021-06-08 | $91.44 | $93.79 | $91.44 | $93.79 | $90.96 | 772 |
| 2021-06-07 | $88.00 | $89.92 | $88.00 | $89.92 | $87.20 | 795 |
| 2021-06-04 | $87.30 | $91.75 | $87.30 | $91.75 | $88.98 | 1,077 |
| 2021-06-03 | $86.97 | $89.48 | $86.97 | $89.48 | $86.78 | 2,280 |
| 2021-06-02 | $87.87 | $88.47 | $87.87 | $88.47 | $85.79 | 533 |
| 2021-06-01 | $86.56 | $86.56 | $84.58 | $84.58 | $82.02 | 1,103 |
| 2021-05-28 | $86.99 | $87.19 | $86.99 | $87.19 | $83.11 | 866 |
| 2021-05-27 | $86.66 | $86.66 | $86.46 | $86.46 | $82.41 | 613 |
| 2021-05-26 | $84.83 | $85.45 | $83.91 | $85.45 | $81.45 | 2,012 |
| 2021-05-25 | $83.27 | $83.27 | $83.27 | $83.27 | $79.37 | 285 |
| 2021-05-24 | $82.76 | $82.76 | $82.56 | $82.76 | $78.89 | 1,262 |
| 2021-05-21 | $82.84 | $83.80 | $81.41 | $83.80 | $79.88 | 3,767 |
| 2021-05-20 | $80.92 | $82.48 | $80.92 | $82.48 | $78.62 | 1,061 |
| 2021-05-19 | $80.08 | $80.08 | $80.08 | $80.08 | $76.33 | 469 |
| 2021-05-18 | $80.70 | $80.70 | $80.69 | $80.69 | $76.91 | 931 |
| 2021-05-17 | $79.13 | $80.40 | $79.13 | $80.40 | $76.64 | 1,055 |
| 2021-05-14 | $74.70 | $76.94 | $74.70 | $76.94 | $73.34 | 696 |
| 2021-05-13 | $76.09 | $78.48 | $76.09 | $78.48 | $74.81 | 2,639 |
| 2021-05-12 | $79.76 | $80.27 | $79.01 | $80.27 | $76.51 | 1,317 |
| 2021-05-11 | $79.68 | $80.16 | $79.68 | $80.16 | $76.41 | 1,125 |
| 2021-05-10 | $80.67 | $81.40 | $80.67 | $81.40 | $77.59 | 1,476 |
| 2021-05-07 | $80.20 | $80.20 | $78.61 | $78.61 | $74.93 | 777 |
| 2021-05-06 | $79.73 | $81.40 | $78.89 | $81.40 | $77.59 | 1,415 |
| 2021-05-05 | $79.83 | $79.83 | $79.83 | $79.83 | $76.09 | 663 |
| 2021-05-04 | $80.34 | $81.00 | $79.47 | $79.47 | $75.75 | 754 |
| 2021-05-03 | $79.74 | $79.74 | $79.51 | $79.51 | $75.79 | 902 |
| 2021-04-30 | $81.72 | $83.52 | $81.72 | $82.67 | $78.80 | 822 |
| 2021-04-29 | $83.53 | $84.84 | $83.53 | $84.84 | $80.87 | 3,439 |
| 2021-04-28 | $84.85 | $84.85 | $84.65 | $84.65 | $80.69 | 2,999 |
| 2021-04-27 | $81.96 | $82.79 | $81.14 | $82.79 | $78.91 | 1,032 |
| 2021-04-26 | $82.30 | $82.30 | $82.10 | $82.10 | $78.26 | 1,252 |
| 2021-04-23 | $81.22 | $81.22 | $81.22 | $81.22 | $77.42 | 819 |
| 2021-04-22 | $79.28 | $80.37 | $79.28 | $80.37 | $76.61 | 3,604 |
| 2021-04-21 | $79.00 | $80.16 | $79.00 | $80.16 | $76.41 | 657 |
| 2021-04-20 | $83.61 | $83.61 | $83.61 | $83.61 | $79.70 | 336 |
| 2021-04-19 | $80.90 | $83.61 | $80.90 | $83.61 | $79.70 | 1,557 |
| 2021-04-16 | $83.62 | $83.62 | $81.31 | $81.31 | $77.50 | 2,780 |
| 2021-04-15 | $83.62 | $83.62 | $78.58 | $81.94 | $78.10 | 8,469 |
| 2021-04-14 | $82.80 | $82.81 | $82.80 | $82.81 | $78.93 | 680 |
| 2021-04-13 | $84.55 | $84.55 | $79.09 | $80.25 | $76.49 | 34,626 |
| 2021-04-12 | $81.80 | $81.80 | $79.44 | $80.75 | $76.97 | 13,848 |
| 2021-04-09 | $87.00 | $87.00 | $81.45 | $83.00 | $79.11 | 40,786 |
| 2021-04-08 | $81.78 | $89.00 | $81.62 | $81.62 | $77.80 | 28,646 |
| 2021-04-07 | $81.95 | $84.00 | $81.95 | $83.90 | $79.97 | 12,088 |
| 2021-04-06 | $86.40 | $86.40 | $83.23 | $83.23 | $79.33 | 911 |
| 2021-04-05 | $85.90 | $85.90 | $85.90 | $85.90 | $81.88 | 295 |
| 2021-04-01 | $80.15 | $85.90 | $80.15 | $85.90 | $81.88 | 40,822 |
| 2021-03-31 | $86.00 | $86.00 | $86.00 | $86.00 | $81.97 | 1,031 |
| 2021-03-30 | $81.10 | $83.79 | $81.10 | $82.00 | $78.16 | 44,267 |
| 2021-03-29 | $82.00 | $82.00 | $82.00 | $82.00 | $78.16 | 423 |
Minth Group Ltd (MNTHY) News Headlines
Recent Minth Group Ltd (MNTHY) News
Similar Companies to Minth Group Ltd (MNTHY) 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 | -- | -- | -- |