Meituan (MPNGY) Exchange: PINK
Data as of May 3, 2024
$31.00 ($-0.44) -1.40%
Meituan - Daily Information
Click for more stock information on Meituan.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $30.98 |
| Previous Close | $31.00 |
| High | $31.00 |
| Low | $30.58 |
| Adjusted Open | $30.98 |
| Previous Adjusted Close | $31.00 |
| Adjusted High | $31.00 |
| Adjusted Low | $30.58 |
About Meituan (MPNGY)
Meituan Dianping ADR Repstg 2 Cl B Shs
Invest in Meituan (MPNGY)
Historical Stock Data for Meituan (MPNGY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $30.98 | $31.00 | $30.58 | $31.00 | $31.00 | 353,193 |
| 2024-05-02 | $30.31 | $31.79 | $30.30 | $31.44 | $31.44 | 773,817 |
| 2024-05-01 | $27.40 | $27.89 | $27.34 | $27.52 | $27.52 | 221,437 |
| 2024-04-30 | $27.80 | $27.80 | $27.29 | $27.34 | $27.34 | 364,103 |
| 2024-04-29 | $28.50 | $28.59 | $28.01 | $28.55 | $28.55 | 339,798 |
| 2024-04-26 | $29.50 | $29.63 | $29.20 | $29.41 | $29.41 | 339,925 |
| 2024-04-25 | $28.10 | $28.60 | $28.00 | $28.57 | $28.57 | 189,151 |
| 2024-04-24 | $28.79 | $28.98 | $28.62 | $28.95 | $28.95 | 345,961 |
| 2024-04-23 | $27.50 | $28.05 | $27.04 | $28.02 | $28.02 | 509,815 |
| 2024-04-22 | $25.50 | $26.17 | $25.43 | $26.02 | $26.02 | 513,381 |
| 2024-04-19 | $24.45 | $24.59 | $24.38 | $24.58 | $24.58 | 210,378 |
| 2024-04-18 | $24.90 | $25.07 | $24.79 | $24.96 | $24.96 | 457,356 |
| 2024-04-17 | $24.84 | $25.00 | $24.59 | $24.70 | $24.70 | 308,855 |
| 2024-04-16 | $25.20 | $25.30 | $24.99 | $25.04 | $25.04 | 325,672 |
| 2024-04-15 | $25.80 | $25.92 | $25.45 | $25.50 | $25.50 | 205,157 |
| 2024-04-12 | $25.90 | $25.93 | $25.35 | $25.47 | $25.47 | 306,574 |
| 2024-04-11 | $26.39 | $26.66 | $26.35 | $26.59 | $26.59 | 277,780 |
| 2024-04-10 | $25.80 | $26.02 | $25.76 | $25.76 | $25.76 | 121,880 |
| 2024-04-09 | $25.52 | $25.76 | $25.49 | $25.53 | $25.53 | 116,674 |
| 2024-04-08 | $25.57 | $25.76 | $25.47 | $25.53 | $25.53 | 129,359 |
| 2024-04-05 | $25.50 | $25.61 | $25.44 | $25.53 | $25.53 | 129,359 |
| 2024-04-04 | $25.60 | $25.88 | $25.24 | $25.39 | $25.39 | 344,143 |
| 2024-04-03 | $25.01 | $25.47 | $25.01 | $25.39 | $25.39 | 344,143 |
| 2024-04-02 | $25.90 | $26.16 | $25.79 | $25.96 | $25.96 | 248,734 |
| 2024-04-01 | $25.11 | $25.44 | $25.06 | $25.24 | $25.24 | 795,462 |
| 2024-03-28 | $24.65 | $24.92 | $24.62 | $24.70 | $24.70 | 246,896 |
| 2024-03-27 | $23.25 | $23.47 | $23.18 | $23.47 | $23.47 | 209,893 |
| 2024-03-26 | $23.72 | $23.79 | $23.63 | $23.72 | $23.72 | 112,788 |
| 2024-03-25 | $23.72 | $23.98 | $23.70 | $23.74 | $23.74 | 737,787 |
| 2024-03-22 | $22.94 | $23.99 | $22.46 | $23.51 | $23.51 | 1,502,077 |
| 2024-03-21 | $23.14 | $23.45 | $23.14 | $23.26 | $23.26 | 167,637 |
| 2024-03-20 | $22.88 | $23.14 | $22.66 | $23.05 | $23.05 | 213,075 |
| 2024-03-19 | $23.00 | $23.00 | $22.69 | $22.91 | $22.91 | 98,140 |
| 2024-03-18 | $23.00 | $23.13 | $22.85 | $23.00 | $23.00 | 231,045 |
| 2024-03-15 | $22.88 | $23.02 | $22.74 | $22.77 | $22.77 | 259,086 |
| 2024-03-14 | $23.65 | $23.76 | $23.14 | $23.24 | $23.24 | 685,606 |
| 2024-03-13 | $23.75 | $24.42 | $23.75 | $24.13 | $24.13 | 316,256 |
| 2024-03-12 | $23.80 | $23.88 | $23.48 | $23.74 | $23.74 | 452,306 |
| 2024-03-11 | $22.61 | $23.20 | $22.61 | $23.08 | $23.08 | 297,392 |
| 2024-03-08 | $21.63 | $21.87 | $21.52 | $21.81 | $21.81 | 193,553 |
| 2024-03-07 | $22.25 | $22.25 | $21.74 | $21.90 | $21.90 | 277,724 |
| 2024-03-06 | $22.40 | $23.02 | $22.40 | $22.94 | $22.94 | 739,951 |
| 2024-03-05 | $22.25 | $22.36 | $21.93 | $21.95 | $21.95 | 416,483 |
| 2024-03-04 | $23.21 | $23.32 | $22.88 | $23.02 | $23.02 | 545,351 |
| 2024-03-01 | $22.42 | $22.95 | $22.32 | $22.77 | $22.77 | 1,332,472 |
| 2024-02-29 | $20.18 | $20.32 | $20.05 | $20.27 | $20.27 | 300,679 |
| 2024-02-28 | $19.90 | $19.91 | $19.62 | $19.63 | $19.63 | 322,658 |
| 2024-02-27 | $20.95 | $21.00 | $20.86 | $20.90 | $20.90 | 190,885 |
| 2024-02-26 | $20.30 | $21.00 | $20.30 | $20.83 | $20.83 | 630,450 |
| 2024-02-23 | $20.82 | $21.00 | $20.64 | $20.79 | $20.79 | 202,958 |
| 2024-02-22 | $20.05 | $20.32 | $20.05 | $20.25 | $20.25 | 430,269 |
| 2024-02-21 | $19.63 | $19.84 | $19.58 | $19.70 | $19.70 | 438,877 |
| 2024-02-20 | $18.99 | $18.99 | $18.52 | $18.64 | $18.64 | 313,662 |
| 2024-02-16 | $18.98 | $19.16 | $18.96 | $19.06 | $19.06 | 525,298 |
| 2024-02-15 | $18.31 | $18.57 | $18.29 | $18.40 | $18.40 | 159,099 |
| 2024-02-14 | $18.32 | $18.41 | $18.08 | $18.41 | $18.41 | 356,895 |
| 2024-02-13 | $17.69 | $17.97 | $17.23 | $17.32 | $17.32 | 778,783 |
| 2024-02-12 | $17.26 | $18.10 | $17.03 | $18.00 | $18.00 | 218,939 |
| 2024-02-09 | $17.13 | $17.43 | $16.97 | $17.38 | $17.38 | 350,528 |
| 2024-02-08 | $17.70 | $18.28 | $17.14 | $17.15 | $17.15 | 668,069 |
| 2024-02-07 | $17.47 | $17.58 | $17.24 | $17.42 | $17.42 | 565,587 |
| 2024-02-06 | $17.67 | $18.10 | $17.38 | $18.10 | $18.10 | 804,648 |
| 2024-02-05 | $16.62 | $16.83 | $16.37 | $16.73 | $16.73 | 369,603 |
| 2024-02-02 | $16.03 | $16.03 | $15.70 | $15.83 | $15.83 | 792,780 |
| 2024-02-01 | $16.56 | $16.56 | $16.24 | $16.42 | $16.42 | 298,668 |
| 2024-01-31 | $16.37 | $16.45 | $15.99 | $16.14 | $16.14 | 463,763 |
| 2024-01-30 | $16.75 | $16.75 | $16.50 | $16.63 | $16.63 | 309,163 |
| 2024-01-29 | $17.47 | $17.47 | $16.65 | $16.88 | $16.88 | 405,457 |
| 2024-01-26 | $17.25 | $17.33 | $16.98 | $17.26 | $17.26 | 400,300 |
| 2024-01-25 | $17.80 | $17.85 | $17.39 | $17.49 | $17.49 | 353,462 |
| 2024-01-24 | $18.53 | $18.63 | $18.18 | $18.30 | $18.30 | 436,686 |
| 2024-01-23 | $17.31 | $17.83 | $17.31 | $17.71 | $17.71 | 1,041,968 |
| 2024-01-22 | $16.96 | $17.13 | $16.72 | $17.06 | $17.06 | 1,280,281 |
| 2024-01-19 | $17.59 | $18.11 | $17.34 | $18.05 | $18.05 | 339,864 |
| 2024-01-18 | $17.82 | $17.98 | $17.71 | $17.87 | $17.87 | 466,004 |
| 2024-01-17 | $17.55 | $17.70 | $17.28 | $17.68 | $17.68 | 378,959 |
| 2024-01-16 | $18.93 | $19.08 | $18.51 | $18.58 | $18.58 | 362,239 |
| 2024-01-12 | $19.38 | $19.55 | $19.17 | $19.30 | $19.30 | 214,388 |
| 2024-01-11 | $19.19 | $19.37 | $19.00 | $19.36 | $19.36 | 482,978 |
| 2024-01-10 | $18.44 | $18.49 | $18.33 | $18.36 | $18.36 | 513,962 |
| 2024-01-09 | $18.12 | $18.12 | $17.84 | $17.90 | $17.90 | 549,633 |
| 2024-01-08 | $19.00 | $19.30 | $18.79 | $19.21 | $19.21 | 258,838 |
| 2024-01-05 | $19.96 | $20.01 | $19.76 | $19.76 | $19.76 | 102,601 |
| 2024-01-04 | $20.15 | $20.15 | $19.57 | $19.57 | $19.57 | 188,853 |
| 2024-01-03 | $19.99 | $20.16 | $19.71 | $20.15 | $20.15 | 134,846 |
| 2024-01-02 | $20.15 | $20.23 | $19.89 | $19.93 | $19.93 | 206,164 |
| 2023-12-29 | $20.80 | $21.10 | $20.80 | $21.01 | $21.01 | 122,665 |
| 2023-12-28 | $20.62 | $21.15 | $20.62 | $21.01 | $21.01 | 308,899 |
| 2023-12-27 | $20.16 | $20.20 | $19.92 | $20.10 | $20.10 | 134,289 |
| 2023-12-26 | $20.05 | $20.12 | $19.83 | $19.91 | $19.91 | 238,543 |
| 2023-12-22 | $19.99 | $20.03 | $19.70 | $19.86 | $19.86 | 151,547 |
| 2023-12-21 | $20.40 | $20.72 | $20.10 | $20.72 | $20.72 | 618,735 |
| 2023-12-20 | $20.00 | $20.20 | $19.60 | $19.60 | $19.60 | 604,604 |
| 2023-12-19 | $20.46 | $20.81 | $20.20 | $20.60 | $20.60 | 724,813 |
| 2023-12-18 | $21.17 | $21.17 | $20.95 | $21.05 | $21.05 | 287,655 |
| 2023-12-15 | $21.55 | $21.86 | $21.46 | $21.50 | $21.50 | 232,998 |
| 2023-12-14 | $20.94 | $21.50 | $20.94 | $21.48 | $21.48 | 136,555 |
| 2023-12-13 | $21.35 | $21.35 | $20.67 | $21.20 | $21.20 | 282,258 |
| 2023-12-12 | $21.30 | $21.63 | $21.30 | $21.63 | $21.63 | 111,322 |
| 2023-12-11 | $21.53 | $21.68 | $21.29 | $21.62 | $21.62 | 313,919 |
| 2023-12-08 | $21.80 | $22.18 | $21.80 | $22.00 | $22.00 | 144,342 |
| 2023-12-07 | $21.92 | $22.24 | $21.92 | $22.18 | $22.18 | 156,248 |
| 2023-12-06 | $22.08 | $22.22 | $21.96 | $21.99 | $21.99 | 141,914 |
| 2023-12-05 | $21.51 | $21.77 | $21.51 | $21.66 | $21.66 | 252,629 |
| 2023-12-04 | $22.20 | $22.30 | $22.05 | $22.09 | $22.09 | 212,902 |
| 2023-12-01 | $22.18 | $22.66 | $22.15 | $22.66 | $22.66 | 297,762 |
| 2023-11-30 | $23.65 | $23.65 | $22.80 | $23.16 | $23.16 | 403,070 |
| 2023-11-29 | $23.48 | $23.53 | $23.11 | $23.15 | $23.15 | 1,079,685 |
| 2023-11-28 | $26.60 | $26.62 | $24.51 | $24.80 | $24.80 | 2,486,141 |
| 2023-11-27 | $28.24 | $28.24 | $27.70 | $27.79 | $27.79 | 233,894 |
| 2023-11-24 | $27.55 | $28.27 | $27.55 | $28.25 | $28.25 | 196,701 |
| 2023-11-22 | $28.59 | $28.69 | $28.28 | $28.47 | $28.47 | 147,705 |
| 2023-11-21 | $28.36 | $28.54 | $28.02 | $28.21 | $28.21 | 250,756 |
| 2023-11-20 | $27.80 | $28.56 | $27.80 | $28.47 | $28.47 | 610,476 |
| 2023-11-17 | $28.00 | $28.09 | $27.72 | $27.83 | $27.83 | 214,800 |
| 2023-11-16 | $28.05 | $28.65 | $27.89 | $28.10 | $28.10 | 294,864 |
| 2023-11-15 | $29.22 | $29.90 | $29.22 | $29.63 | $29.63 | 301,286 |
| 2023-11-14 | $28.53 | $29.14 | $28.40 | $28.98 | $28.98 | 241,192 |
| 2023-11-13 | $28.65 | $29.01 | $28.50 | $28.79 | $28.79 | 379,518 |
| 2023-11-10 | $28.41 | $28.65 | $28.32 | $28.65 | $28.65 | 144,427 |
| 2023-11-09 | $29.38 | $29.58 | $28.94 | $29.02 | $29.02 | 105,128 |
| 2023-11-08 | $29.00 | $29.75 | $29.00 | $29.57 | $29.57 | 153,487 |
| 2023-11-07 | $29.01 | $29.67 | $29.01 | $29.66 | $29.66 | 162,007 |
| 2023-11-06 | $29.80 | $29.95 | $29.34 | $29.49 | $29.49 | 634,212 |
| 2023-11-03 | $28.53 | $28.87 | $28.53 | $28.77 | $28.77 | 905,253 |
| 2023-11-02 | $27.75 | $28.17 | $27.75 | $28.02 | $28.02 | 195,567 |
| 2023-11-01 | $27.65 | $28.19 | $27.65 | $28.10 | $28.10 | 298,507 |
| 2023-10-31 | $27.60 | $28.44 | $27.60 | $28.37 | $28.37 | 281,536 |
| 2023-10-30 | $29.44 | $29.53 | $29.04 | $29.15 | $29.15 | 208,337 |
| 2023-10-27 | $29.31 | $29.31 | $28.33 | $28.39 | $28.39 | 157,882 |
| 2023-10-26 | $27.94 | $28.35 | $27.94 | $28.22 | $28.22 | 252,486 |
| 2023-10-25 | $28.16 | $28.31 | $27.88 | $28.13 | $28.13 | 193,694 |
| 2023-10-24 | $27.01 | $29.08 | $27.01 | $28.94 | $28.94 | 377,443 |
| 2023-10-23 | $27.11 | $27.50 | $26.82 | $27.33 | $27.33 | 125,351 |
| 2023-10-20 | $27.40 | $27.53 | $27.09 | $27.23 | $27.23 | 139,094 |
| 2023-10-19 | $27.94 | $28.52 | $27.94 | $28.30 | $28.30 | 198,446 |
| 2023-10-18 | $28.88 | $28.91 | $28.37 | $28.59 | $28.59 | 103,503 |
| 2023-10-17 | $29.00 | $29.34 | $28.98 | $29.29 | $29.29 | 131,707 |
| 2023-10-16 | $29.08 | $29.86 | $28.95 | $29.75 | $29.75 | 353,900 |
| 2023-10-13 | $29.00 | $29.34 | $28.87 | $29.08 | $29.08 | 287,036 |
| 2023-10-12 | $30.10 | $30.22 | $29.10 | $29.14 | $29.14 | 188,175 |
| 2023-10-11 | $30.02 | $30.57 | $30.02 | $30.26 | $30.26 | 228,711 |
| 2023-10-10 | $28.70 | $29.44 | $28.70 | $29.40 | $29.40 | 126,119 |
| 2023-10-09 | $28.00 | $28.00 | $27.59 | $27.97 | $27.97 | 236,610 |
| 2023-10-06 | $27.50 | $28.24 | $27.40 | $28.14 | $28.14 | 341,682 |
| 2023-10-05 | $27.20 | $27.28 | $26.99 | $27.27 | $27.27 | 86,521 |
| 2023-10-04 | $27.35 | $27.57 | $27.27 | $27.40 | $27.40 | 135,279 |
| 2023-10-03 | $28.00 | $28.15 | $27.91 | $28.14 | $28.14 | 220,411 |
| 2023-10-02 | $29.77 | $29.77 | $28.61 | $28.73 | $28.73 | 43,804 |
| 2023-09-29 | $29.10 | $29.32 | $28.81 | $28.90 | $28.90 | 102,672 |
| 2023-09-28 | $28.33 | $28.65 | $28.31 | $28.58 | $28.58 | 998,321 |
| 2023-09-27 | $29.13 | $29.36 | $29.08 | $29.27 | $29.27 | 178,300 |
| 2023-09-26 | $29.84 | $30.01 | $29.10 | $29.80 | $29.80 | 95,216 |
| 2023-09-25 | $29.85 | $30.11 | $29.85 | $30.02 | $30.02 | 66,726 |
| 2023-09-22 | $31.00 | $31.00 | $30.60 | $30.71 | $30.71 | 94,433 |
| 2023-09-21 | $29.40 | $29.90 | $29.38 | $29.53 | $29.53 | 208,764 |
| 2023-09-20 | $30.60 | $30.78 | $30.36 | $30.45 | $30.45 | 417,098 |
| 2023-09-19 | $31.04 | $31.15 | $30.87 | $30.90 | $30.90 | 111,906 |
| 2023-09-18 | $31.07 | $31.31 | $30.98 | $31.23 | $31.23 | 367,006 |
| 2023-09-15 | $31.62 | $31.64 | $31.35 | $31.39 | $31.39 | 173,525 |
| 2023-09-14 | $31.99 | $31.99 | $31.28 | $31.52 | $31.52 | 50,341 |
| 2023-09-13 | $31.60 | $31.60 | $31.00 | $31.45 | $31.45 | 51,476 |
| 2023-09-12 | $31.78 | $32.12 | $31.77 | $32.00 | $32.00 | 231,382 |
| 2023-09-11 | $32.06 | $32.13 | $31.78 | $31.98 | $31.98 | 74,081 |
| 2023-09-08 | $31.14 | $31.35 | $30.99 | $31.15 | $31.15 | 52,250 |
| 2023-09-07 | $32.10 | $32.10 | $31.10 | $31.32 | $31.32 | 124,577 |
| 2023-09-06 | $32.80 | $33.24 | $32.63 | $32.85 | $32.85 | 71,706 |
| 2023-09-05 | $33.20 | $33.20 | $32.64 | $32.80 | $32.80 | 75,569 |
| 2023-09-01 | $33.97 | $34.67 | $33.75 | $34.15 | $34.15 | 108,008 |
| 2023-08-31 | $32.75 | $33.27 | $32.75 | $33.21 | $33.21 | 166,657 |
| 2023-08-30 | $34.37 | $34.66 | $34.36 | $34.52 | $34.52 | 59,306 |
| 2023-08-29 | $35.09 | $35.56 | $35.04 | $35.49 | $35.49 | 92,497 |
| 2023-08-28 | $34.44 | $34.95 | $34.44 | $34.85 | $34.85 | 59,487 |
| 2023-08-25 | $33.63 | $34.08 | $33.44 | $33.79 | $33.79 | 139,584 |
| 2023-08-24 | $35.95 | $35.95 | $35.10 | $35.39 | $35.39 | 262,185 |
| 2023-08-23 | $33.33 | $33.95 | $33.33 | $33.74 | $33.74 | 89,845 |
| 2023-08-22 | $33.01 | $33.03 | $32.45 | $32.64 | $32.64 | 134,630 |
| 2023-08-21 | $32.35 | $32.67 | $32.20 | $32.65 | $32.65 | 95,761 |
| 2023-08-18 | $32.65 | $32.84 | $32.48 | $32.68 | $32.68 | 466,380 |
| 2023-08-17 | $33.99 | $34.13 | $33.66 | $33.84 | $33.84 | 280,855 |
| 2023-08-16 | $33.21 | $33.57 | $32.62 | $32.95 | $32.95 | 84,528 |
| 2023-08-15 | $34.00 | $34.00 | $33.43 | $33.50 | $33.50 | 81,134 |
| 2023-08-14 | $34.24 | $34.41 | $33.66 | $34.18 | $34.18 | 123,751 |
| 2023-08-11 | $34.60 | $34.60 | $34.00 | $34.11 | $34.11 | 262,983 |
| 2023-08-10 | $36.18 | $36.82 | $35.89 | $36.00 | $36.00 | 92,593 |
| 2023-08-09 | $35.80 | $35.92 | $35.26 | $35.79 | $35.79 | 42,351 |
| 2023-08-08 | $35.69 | $35.69 | $34.93 | $35.54 | $35.54 | 52,782 |
| 2023-08-07 | $36.85 | $36.85 | $36.08 | $36.40 | $36.40 | 57,608 |
| 2023-08-04 | $36.82 | $37.07 | $36.33 | $36.69 | $36.69 | 95,707 |
| 2023-08-03 | $36.50 | $37.00 | $36.37 | $36.82 | $36.82 | 82,305 |
| 2023-08-02 | $35.35 | $35.90 | $35.32 | $35.40 | $35.40 | 74,812 |
| 2023-08-01 | $37.50 | $37.50 | $36.75 | $36.89 | $36.89 | 46,397 |
| 2023-07-31 | $37.94 | $38.19 | $37.49 | $38.19 | $38.19 | 64,467 |
| 2023-07-28 | $36.30 | $37.44 | $36.30 | $37.40 | $37.40 | 106,498 |
| 2023-07-27 | $34.91 | $34.91 | $34.16 | $34.25 | $34.25 | 150,053 |
| 2023-07-26 | $34.36 | $35.24 | $34.26 | $34.92 | $34.92 | 249,715 |
| 2023-07-25 | $34.80 | $34.99 | $34.02 | $34.12 | $34.12 | 107,668 |
| 2023-07-24 | $32.20 | $34.03 | $32.15 | $33.66 | $33.66 | 99,910 |
| 2023-07-21 | $33.40 | $33.40 | $32.33 | $32.37 | $32.37 | 22,326 |
| 2023-07-20 | $32.34 | $32.57 | $32.18 | $32.32 | $32.32 | 64,095 |
| 2023-07-19 | $32.85 | $33.24 | $32.74 | $32.88 | $32.88 | 74,662 |
| 2023-07-18 | $32.81 | $32.91 | $32.08 | $32.39 | $32.39 | 88,689 |
| 2023-07-17 | $33.20 | $33.41 | $32.60 | $33.13 | $33.13 | 58,269 |
| 2023-07-14 | $33.80 | $33.80 | $33.35 | $33.40 | $33.40 | 126,358 |
| 2023-07-13 | $34.44 | $35.10 | $34.44 | $35.10 | $35.10 | 251,896 |
| 2023-07-12 | $33.05 | $34.00 | $32.95 | $33.90 | $33.90 | 353,585 |
| 2023-07-11 | $31.23 | $31.48 | $30.93 | $31.48 | $31.48 | 101,051 |
| 2023-07-10 | $31.18 | $31.50 | $31.17 | $31.39 | $31.39 | 40,479 |
| 2023-07-07 | $30.71 | $31.58 | $30.71 | $31.56 | $31.56 | 357,438 |
| 2023-07-06 | $30.50 | $30.73 | $30.23 | $30.42 | $30.42 | 116,256 |
| 2023-07-05 | $31.20 | $31.84 | $31.20 | $31.49 | $31.49 | 510,458 |
| 2023-07-03 | $32.20 | $32.48 | $32.09 | $32.31 | $32.31 | 112,324 |
| 2023-06-30 | $31.35 | $31.51 | $31.25 | $31.42 | $31.42 | 88,454 |
| 2023-06-29 | $31.54 | $31.71 | $31.38 | $31.52 | $31.52 | 54,259 |
| 2023-06-28 | $32.08 | $32.33 | $31.89 | $32.33 | $32.33 | 351,639 |
| 2023-06-27 | $31.70 | $32.36 | $31.70 | $32.29 | $32.29 | 84,074 |
| 2023-06-26 | $31.60 | $32.03 | $31.60 | $31.67 | $31.67 | 120,669 |
| 2023-06-23 | $31.97 | $31.97 | $31.09 | $31.37 | $31.37 | 83,983 |
| 2023-06-22 | $32.18 | $32.36 | $32.00 | $32.25 | $32.25 | 37,297 |
| 2023-06-21 | $32.50 | $32.80 | $32.25 | $32.37 | $32.37 | 72,777 |
| 2023-06-20 | $33.80 | $33.80 | $32.69 | $32.81 | $32.81 | 72,736 |
| 2023-06-16 | $35.96 | $35.96 | $34.55 | $34.74 | $34.74 | 216,187 |
| 2023-06-15 | $34.70 | $35.26 | $34.51 | $35.26 | $35.26 | 251,728 |
| 2023-06-14 | $32.67 | $33.47 | $32.67 | $33.24 | $33.24 | 142,528 |
| 2023-06-13 | $32.70 | $33.06 | $32.65 | $32.72 | $32.72 | 121,880 |
| 2023-06-12 | $32.50 | $32.60 | $32.32 | $32.32 | $32.32 | 121,479 |
| 2023-06-09 | $32.40 | $32.63 | $32.22 | $32.22 | $32.22 | 76,212 |
| 2023-06-08 | $31.40 | $32.07 | $31.40 | $32.00 | $32.00 | 98,887 |
| 2023-06-07 | $31.65 | $31.98 | $31.22 | $31.32 | $31.32 | 241,131 |
| 2023-06-06 | $31.00 | $32.12 | $31.00 | $32.09 | $32.09 | 134,603 |
| 2023-06-05 | $31.00 | $31.17 | $30.70 | $31.17 | $31.17 | 82,500 |
| 2023-06-02 | $30.88 | $31.58 | $30.88 | $31.18 | $31.18 | 130,179 |
| 2023-06-01 | $28.80 | $29.83 | $28.80 | $29.71 | $29.71 | 330,266 |
| 2023-05-31 | $28.30 | $28.30 | $27.48 | $27.97 | $27.97 | 922,299 |
| 2023-05-30 | $29.79 | $29.79 | $28.81 | $29.03 | $29.03 | 298,451 |
| 2023-05-26 | $32.74 | $32.74 | $31.38 | $32.20 | $32.20 | 570,483 |
| 2023-05-25 | $33.35 | $33.79 | $31.81 | $31.81 | $31.81 | 283,899 |
| 2023-05-24 | $33.21 | $33.30 | $32.60 | $32.74 | $32.74 | 112,759 |
| 2023-05-23 | $33.76 | $33.92 | $33.34 | $33.44 | $33.44 | 109,906 |
| 2023-05-22 | $33.83 | $34.29 | $33.79 | $33.79 | $33.79 | 124,617 |
| 2023-05-19 | $32.80 | $32.99 | $32.72 | $32.92 | $32.92 | 176,738 |
| 2023-05-18 | $34.00 | $34.00 | $33.16 | $33.34 | $33.34 | 77,753 |
| 2023-05-17 | $34.10 | $34.54 | $34.07 | $34.50 | $34.50 | 49,329 |
| 2023-05-16 | $34.70 | $35.21 | $34.70 | $35.21 | $35.21 | 51,863 |
| 2023-05-15 | $34.34 | $35.60 | $34.34 | $35.54 | $35.54 | 190,668 |
| 2023-05-12 | $33.49 | $33.59 | $33.03 | $33.12 | $33.12 | 62,157 |
| 2023-05-11 | $32.78 | $33.56 | $32.76 | $33.50 | $33.50 | 363,635 |
| 2023-05-10 | $32.97 | $33.25 | $32.69 | $33.09 | $33.09 | 154,766 |
| 2023-05-09 | $33.00 | $33.45 | $33.00 | $33.32 | $33.32 | 120,014 |
| 2023-05-08 | $33.97 | $34.27 | $33.93 | $34.27 | $34.27 | 261,690 |
| 2023-05-05 | $34.34 | $34.68 | $34.01 | $34.49 | $34.49 | 121,262 |
| 2023-05-04 | $33.46 | $33.98 | $33.26 | $33.83 | $33.83 | 184,975 |
| 2023-05-03 | $33.92 | $33.92 | $33.19 | $33.26 | $33.26 | 240,488 |
| 2023-05-02 | $33.48 | $33.48 | $32.80 | $33.10 | $33.10 | 83,873 |
| 2023-05-01 | $34.26 | $34.56 | $34.05 | $34.13 | $34.13 | 104,430 |
| 2023-04-28 | $33.03 | $34.37 | $33.03 | $34.26 | $34.26 | 173,254 |
| 2023-04-27 | $34.10 | $34.58 | $33.96 | $34.41 | $34.41 | 98,607 |
| 2023-04-26 | $34.26 | $34.50 | $33.66 | $33.76 | $33.76 | 90,787 |
| 2023-04-25 | $33.52 | $33.52 | $32.94 | $33.14 | $33.14 | 97,581 |
| 2023-04-24 | $34.92 | $34.92 | $34.43 | $34.65 | $34.65 | 71,905 |
| 2023-04-21 | $35.04 | $35.39 | $34.67 | $34.99 | $34.99 | 95,265 |
| 2023-04-20 | $35.65 | $35.93 | $35.21 | $35.53 | $35.53 | 120,426 |
| 2023-04-19 | $34.41 | $34.74 | $34.34 | $34.70 | $34.70 | 74,459 |
| 2023-04-18 | $34.43 | $34.71 | $34.15 | $34.38 | $34.38 | 110,129 |
| 2023-04-17 | $33.99 | $34.30 | $33.76 | $34.07 | $34.07 | 262,777 |
| 2023-04-14 | $32.79 | $32.79 | $32.28 | $32.43 | $32.43 | 46,878 |
| 2023-04-13 | $33.95 | $33.95 | $33.29 | $33.50 | $33.50 | 44,045 |
| 2023-04-12 | $33.40 | $33.47 | $32.43 | $32.50 | $32.50 | 105,498 |
| 2023-04-11 | $34.76 | $34.87 | $34.32 | $34.43 | $34.43 | 220,088 |
| 2023-04-10 | $34.44 | $34.51 | $33.88 | $34.27 | $34.27 | 46,174 |
| 2023-04-06 | $33.81 | $34.84 | $33.81 | $34.84 | $34.84 | 206,551 |
| 2023-04-05 | $34.14 | $34.34 | $33.50 | $33.80 | $33.80 | 86,346 |
| 2023-04-04 | $34.19 | $34.58 | $34.03 | $34.45 | $34.45 | 96,171 |
| 2023-04-03 | $35.00 | $35.86 | $35.00 | $35.65 | $35.65 | 137,286 |
| 2023-03-31 | $35.79 | $36.80 | $35.79 | $36.23 | $36.23 | 153,825 |
| 2023-03-30 | $36.09 | $37.24 | $36.09 | $37.24 | $37.24 | 476,701 |
| 2023-03-29 | $35.58 | $36.00 | $35.38 | $35.86 | $35.86 | 333,976 |
| 2023-03-28 | $34.87 | $35.46 | $34.72 | $35.34 | $35.34 | 435,355 |
| 2023-03-27 | $33.70 | $33.75 | $33.37 | $33.48 | $33.48 | 746,580 |
| 2023-03-24 | $35.50 | $37.89 | $35.50 | $37.15 | $37.15 | 948,071 |
| 2023-03-23 | $35.71 | $36.43 | $35.54 | $35.81 | $35.81 | 348,101 |
| 2023-03-22 | $33.30 | $33.57 | $33.04 | $33.11 | $33.11 | 113,135 |
| 2023-03-21 | $33.00 | $33.64 | $33.00 | $33.54 | $33.54 | 209,020 |
| 2023-03-20 | $32.90 | $33.49 | $32.82 | $33.20 | $33.20 | 55,789 |
| 2023-03-17 | $33.27 | $33.27 | $32.47 | $32.89 | $32.89 | 81,756 |
| 2023-03-16 | $32.40 | $32.71 | $31.99 | $32.63 | $32.63 | 164,337 |
| 2023-03-15 | $31.76 | $31.85 | $31.25 | $31.68 | $31.68 | 117,059 |
| 2023-03-14 | $32.49 | $32.68 | $32.20 | $32.66 | $32.66 | 243,489 |
| 2023-03-13 | $32.26 | $32.80 | $32.18 | $32.61 | $32.61 | 71,105 |
| 2023-03-10 | $32.33 | $32.96 | $32.32 | $32.72 | $32.72 | 114,340 |
| 2023-03-09 | $33.15 | $33.15 | $31.85 | $31.92 | $31.92 | 277,516 |
| 2023-03-08 | $33.43 | $33.64 | $33.34 | $33.46 | $33.46 | 124,747 |
| 2023-03-07 | $34.85 | $35.06 | $34.30 | $34.32 | $34.32 | 145,397 |
| 2023-03-06 | $36.50 | $36.50 | $36.12 | $36.21 | $36.21 | 138,201 |
| 2023-03-03 | $36.66 | $36.84 | $36.16 | $36.25 | $36.25 | 58,250 |
| 2023-03-02 | $35.74 | $36.93 | $35.74 | $36.84 | $36.84 | 286,325 |
| 2023-03-01 | $35.92 | $36.15 | $35.68 | $35.82 | $35.82 | 56,737 |
| 2023-02-28 | $34.80 | $35.08 | $34.55 | $34.65 | $34.65 | 274,501 |
| 2023-02-27 | $34.65 | $34.80 | $34.60 | $34.64 | $34.64 | 773,378 |
| 2023-02-24 | $33.44 | $34.07 | $33.44 | $33.49 | $33.49 | 84,290 |
| 2023-02-23 | $35.64 | $35.64 | $34.74 | $34.95 | $34.95 | 127,284 |
| 2023-02-22 | $36.00 | $36.00 | $35.31 | $35.51 | $35.51 | 159,067 |
| 2023-02-21 | $35.85 | $35.85 | $35.37 | $35.47 | $35.47 | 128,284 |
| 2023-02-17 | $36.60 | $36.90 | $36.36 | $36.47 | $36.47 | 49,104 |
| 2023-02-16 | $37.25 | $38.03 | $37.24 | $37.94 | $37.94 | 56,888 |
| 2023-02-15 | $37.10 | $37.36 | $37.00 | $37.30 | $37.30 | 72,572 |
| 2023-02-14 | $37.65 | $38.06 | $37.50 | $37.93 | $37.93 | 76,585 |
| 2023-02-13 | $37.93 | $38.20 | $37.70 | $38.02 | $38.02 | 59,689 |
| 2023-02-10 | $37.75 | $38.00 | $37.03 | $37.41 | $37.41 | 103,373 |
| 2023-02-09 | $38.90 | $39.20 | $38.61 | $38.85 | $38.85 | 79,995 |
| 2023-02-08 | $39.40 | $39.40 | $38.22 | $38.66 | $38.66 | 242,756 |
| 2023-02-07 | $41.23 | $41.89 | $40.78 | $41.59 | $41.59 | 232,811 |
| 2023-02-06 | $41.85 | $42.00 | $41.01 | $41.96 | $41.96 | 172,413 |
| 2023-02-03 | $44.20 | $44.29 | $43.20 | $43.34 | $43.34 | 148,851 |
| 2023-02-02 | $45.35 | $45.35 | $44.30 | $44.52 | $44.52 | 241,685 |
| 2023-02-01 | $45.92 | $46.50 | $45.40 | $46.33 | $46.33 | 183,478 |
| 2023-01-31 | $44.63 | $44.95 | $44.36 | $44.71 | $44.71 | 98,178 |
| 2023-01-30 | $44.36 | $44.72 | $43.92 | $44.35 | $44.35 | 77,103 |
| 2023-01-27 | $44.48 | $44.75 | $44.13 | $44.36 | $44.36 | 55,476 |
| 2023-01-26 | $44.13 | $44.55 | $44.00 | $44.52 | $44.52 | 242,604 |
| 2023-01-25 | $43.80 | $44.63 | $43.32 | $44.08 | $44.08 | 135,198 |
| 2023-01-24 | $44.44 | $44.44 | $43.80 | $44.42 | $44.42 | 53,472 |
| 2023-01-23 | $44.57 | $45.69 | $44.45 | $44.90 | $44.90 | 85,110 |
| 2023-01-20 | $43.35 | $44.28 | $43.20 | $44.21 | $44.21 | 209,857 |
| 2023-01-19 | $41.19 | $42.00 | $41.19 | $41.89 | $41.89 | 157,045 |
| 2023-01-18 | $42.00 | $42.25 | $41.23 | $41.54 | $41.54 | 104,558 |
| 2023-01-17 | $42.40 | $42.40 | $41.80 | $42.15 | $42.15 | 366,358 |
| 2023-01-13 | $43.69 | $44.28 | $43.68 | $44.17 | $44.17 | 204,326 |
| 2023-01-12 | $43.93 | $44.74 | $43.93 | $44.60 | $44.60 | 316,724 |
| 2023-01-11 | $44.80 | $45.46 | $44.60 | $45.12 | $45.12 | 92,600 |
| 2023-01-10 | $45.92 | $46.40 | $45.55 | $46.39 | $46.39 | 209,502 |
| 2023-01-09 | $46.60 | $46.74 | $45.78 | $46.17 | $46.17 | 159,676 |
| 2023-01-06 | $48.00 | $48.00 | $46.63 | $47.80 | $47.80 | 167,225 |
| 2023-01-05 | $48.06 | $49.84 | $48.06 | $49.84 | $49.84 | 177,141 |
| 2023-01-04 | $47.64 | $48.37 | $46.29 | $48.06 | $48.06 | 250,026 |
| 2023-01-03 | $45.00 | $46.24 | $45.00 | $45.87 | $45.87 | 295,110 |
| 2022-12-30 | $44.80 | $44.97 | $44.00 | $44.24 | $44.24 | 114,663 |
| 2022-12-29 | $46.30 | $48.34 | $46.30 | $48.26 | $48.26 | 64,753 |
| 2022-12-28 | $47.37 | $47.65 | $45.62 | $45.93 | $45.93 | 122,745 |
| 2022-12-27 | $46.99 | $48.82 | $46.52 | $48.74 | $48.74 | 170,724 |
| 2022-12-23 | $46.58 | $46.66 | $45.10 | $45.20 | $45.20 | 156,351 |
| 2022-12-22 | $46.50 | $47.52 | $45.67 | $46.15 | $46.15 | 106,040 |
| 2022-12-21 | $44.39 | $46.32 | $44.38 | $46.05 | $46.05 | 106,812 |
| 2022-12-20 | $44.72 | $45.43 | $44.54 | $44.74 | $44.74 | 105,329 |
| 2022-12-19 | $45.86 | $45.86 | $45.08 | $45.34 | $45.34 | 110,373 |
| 2022-12-16 | $45.73 | $45.73 | $44.63 | $44.65 | $44.65 | 80,545 |
| 2022-12-15 | $46.49 | $47.45 | $44.68 | $44.87 | $44.87 | 131,778 |
| 2022-12-14 | $46.71 | $47.30 | $46.25 | $47.28 | $47.28 | 130,322 |
| 2022-12-13 | $46.90 | $47.73 | $45.86 | $45.92 | $45.92 | 166,363 |
| 2022-12-12 | $45.35 | $45.35 | $43.49 | $44.22 | $44.22 | 105,064 |
| 2022-12-09 | $47.87 | $47.87 | $46.48 | $46.55 | $46.55 | 184,221 |
| 2022-12-08 | $45.90 | $46.04 | $45.20 | $45.68 | $45.68 | 114,264 |
| 2022-12-07 | $42.03 | $44.08 | $42.03 | $43.98 | $43.98 | 97,342 |
| 2022-12-06 | $44.50 | $45.07 | $43.98 | $44.69 | $44.69 | 127,365 |
| 2022-12-05 | $44.47 | $44.90 | $42.40 | $42.86 | $42.86 | 269,810 |
| 2022-12-02 | $43.00 | $45.65 | $43.00 | $45.24 | $45.24 | 225,648 |
| 2022-12-01 | $42.10 | $42.46 | $41.28 | $42.00 | $42.00 | 107,753 |
| 2022-11-30 | $42.00 | $43.67 | $42.00 | $43.09 | $43.09 | 380,984 |
| 2022-11-29 | $38.80 | $40.35 | $38.80 | $39.48 | $39.48 | 527,662 |
| 2022-11-28 | $35.75 | $37.36 | $35.75 | $36.66 | $36.66 | 483,562 |
| 2022-11-25 | $36.00 | $36.20 | $34.73 | $34.82 | $34.82 | 155,595 |
| 2022-11-23 | $35.74 | $35.98 | $35.37 | $35.88 | $35.88 | 117,437 |
| 2022-11-22 | $35.74 | $36.27 | $35.51 | $36.21 | $36.21 | 211,132 |
| 2022-11-21 | $39.21 | $39.25 | $38.39 | $38.72 | $38.72 | 229,839 |
| 2022-11-18 | $41.02 | $41.02 | $40.04 | $40.30 | $40.30 | 85,206 |
| 2022-11-17 | $38.20 | $40.76 | $37.92 | $40.57 | $40.57 | 437,513 |
| 2022-11-16 | $38.93 | $39.25 | $38.52 | $38.71 | $38.71 | 343,857 |
| 2022-11-15 | $42.40 | $43.49 | $42.04 | $42.80 | $42.80 | 106,870 |
| 2022-11-14 | $40.42 | $40.51 | $39.65 | $40.01 | $40.01 | 175,607 |
| 2022-11-11 | $41.20 | $41.76 | $40.72 | $41.46 | $41.46 | 65,988 |
| 2022-11-10 | $38.18 | $39.20 | $38.07 | $39.05 | $39.05 | 152,101 |
| 2022-11-09 | $36.16 | $36.41 | $35.37 | $35.37 | $35.37 | 82,788 |
| 2022-11-08 | $37.52 | $38.18 | $36.73 | $37.91 | $37.91 | 103,712 |
| 2022-11-07 | $39.90 | $40.00 | $38.37 | $38.39 | $38.39 | 130,517 |
| 2022-11-04 | $38.63 | $39.38 | $37.72 | $39.08 | $39.08 | 277,319 |
| 2022-11-03 | $35.67 | $37.43 | $35.51 | $37.25 | $37.25 | 95,586 |
| 2022-11-02 | $37.20 | $37.20 | $35.22 | $35.30 | $35.30 | 218,461 |
| 2022-11-01 | $35.38 | $35.79 | $34.71 | $34.78 | $34.78 | 193,393 |
| 2022-10-31 | $31.80 | $32.55 | $31.60 | $32.09 | $32.09 | 196,654 |
| 2022-10-28 | $31.24 | $31.35 | $30.40 | $31.32 | $31.32 | 291,510 |
| 2022-10-27 | $33.62 | $34.29 | $33.26 | $33.32 | $33.32 | 114,126 |
| 2022-10-26 | $32.70 | $35.34 | $32.70 | $34.59 | $34.59 | 328,967 |
| 2022-10-25 | $31.15 | $32.02 | $30.79 | $31.17 | $31.17 | 412,929 |
| 2022-10-24 | $31.88 | $33.16 | $28.70 | $30.82 | $30.82 | 381,253 |
| 2022-10-21 | $35.59 | $37.00 | $35.55 | $37.00 | $37.00 | 218,349 |
| 2022-10-20 | $36.32 | $37.39 | $36.00 | $36.30 | $36.30 | 114,806 |
| 2022-10-19 | $36.10 | $36.45 | $35.13 | $35.27 | $35.27 | 121,480 |
| 2022-10-18 | $39.43 | $39.56 | $37.96 | $38.60 | $38.60 | 87,283 |
| 2022-10-17 | $38.46 | $39.21 | $38.42 | $38.83 | $38.83 | 79,678 |
| 2022-10-14 | $38.10 | $38.27 | $36.94 | $36.96 | $36.96 | 81,820 |
| 2022-10-13 | $36.13 | $37.72 | $35.96 | $37.51 | $37.51 | 323,843 |
| 2022-10-12 | $38.11 | $38.32 | $37.63 | $37.74 | $37.74 | 335,008 |
| 2022-10-11 | $38.94 | $38.94 | $37.52 | $38.11 | $38.11 | 164,880 |
| 2022-10-10 | $41.16 | $41.16 | $40.27 | $40.54 | $40.54 | 73,626 |
| 2022-10-07 | $43.90 | $43.90 | $42.87 | $42.89 | $42.89 | 338,226 |
| 2022-10-06 | $45.09 | $45.36 | $44.49 | $44.88 | $44.88 | 110,735 |
| 2022-10-05 | $44.56 | $44.56 | $43.61 | $44.07 | $44.07 | 106,928 |
| 2022-10-04 | $42.76 | $44.77 | $42.70 | $44.68 | $44.68 | 98,644 |
| 2022-10-03 | $41.27 | $41.85 | $40.89 | $41.74 | $41.74 | 162,826 |
| 2022-09-30 | $41.51 | $42.73 | $41.51 | $42.15 | $42.15 | 98,131 |
| 2022-09-29 | $43.53 | $43.80 | $42.74 | $43.48 | $43.48 | 74,536 |
| 2022-09-28 | $43.41 | $44.75 | $43.15 | $44.61 | $44.61 | 95,079 |
| 2022-09-27 | $44.49 | $44.72 | $43.04 | $43.39 | $43.39 | 126,339 |
| 2022-09-26 | $42.66 | $43.19 | $42.37 | $42.52 | $42.52 | 170,242 |
| 2022-09-23 | $41.00 | $41.00 | $40.26 | $40.42 | $40.42 | 59,046 |
| 2022-09-22 | $42.28 | $42.35 | $41.41 | $41.79 | $41.79 | 97,190 |
| 2022-09-21 | $42.66 | $42.66 | $41.52 | $41.68 | $41.68 | 83,864 |
| 2022-09-20 | $43.90 | $43.90 | $43.07 | $43.28 | $43.28 | 85,874 |
| 2022-09-19 | $43.26 | $44.03 | $43.22 | $44.01 | $44.01 | 40,713 |
| 2022-09-16 | $43.55 | $43.75 | $43.34 | $43.34 | $43.34 | 61,423 |
| 2022-09-15 | $43.61 | $44.74 | $43.60 | $43.85 | $43.85 | 68,327 |
| 2022-09-14 | $44.24 | $44.44 | $44.08 | $44.25 | $44.25 | 21,516 |
| 2022-09-13 | $44.68 | $44.94 | $43.56 | $43.93 | $43.93 | 107,319 |
| 2022-09-12 | $45.41 | $46.08 | $45.32 | $46.08 | $46.08 | 94,567 |
| 2022-09-09 | $45.15 | $45.58 | $44.94 | $45.15 | $45.15 | 110,098 |
| 2022-09-08 | $43.63 | $44.10 | $43.43 | $43.98 | $43.98 | 48,410 |
| 2022-09-07 | $43.82 | $44.34 | $43.22 | $44.11 | $44.11 | 68,050 |
| 2022-09-06 | $44.30 | $44.30 | $43.13 | $43.25 | $43.25 | 46,652 |
| 2022-09-02 | $44.62 | $44.93 | $44.19 | $44.32 | $44.32 | 62,088 |
| 2022-09-01 | $45.11 | $45.71 | $44.81 | $45.24 | $45.24 | 102,735 |
| 2022-08-31 | $47.88 | $48.64 | $47.55 | $47.90 | $47.90 | 462,601 |
| 2022-08-30 | $46.20 | $47.01 | $45.05 | $45.58 | $45.58 | 378,201 |
| 2022-08-29 | $47.00 | $48.44 | $47.00 | $47.14 | $47.14 | 409,921 |
| 2022-08-26 | $49.50 | $51.90 | $47.67 | $48.74 | $48.74 | 571,631 |
| 2022-08-25 | $44.95 | $47.00 | $44.90 | $47.00 | $47.00 | 383,244 |
| 2022-08-24 | $42.10 | $43.65 | $41.46 | $42.98 | $42.98 | 55,394 |
| 2022-08-23 | $42.30 | $43.39 | $42.30 | $43.18 | $43.18 | 67,890 |
| 2022-08-22 | $44.30 | $44.30 | $42.94 | $42.94 | $42.94 | 57,470 |
| 2022-08-19 | $43.01 | $43.16 | $42.45 | $42.57 | $42.57 | 24,737 |
| 2022-08-18 | $43.61 | $43.61 | $42.92 | $43.11 | $43.11 | 62,463 |
| 2022-08-17 | $43.98 | $44.45 | $43.70 | $43.94 | $43.94 | 95,518 |
| 2022-08-16 | $43.20 | $43.56 | $42.31 | $42.65 | $42.65 | 141,860 |
| 2022-08-15 | $45.95 | $46.67 | $45.91 | $46.41 | $46.41 | 60,854 |
| 2022-08-12 | $44.86 | $45.76 | $44.12 | $45.75 | $45.75 | 31,685 |
| 2022-08-11 | $45.09 | $46.48 | $44.85 | $45.04 | $45.04 | 36,800 |
| 2022-08-10 | $44.00 | $44.29 | $43.38 | $44.07 | $44.07 | 34,191 |
| 2022-08-09 | $44.53 | $44.97 | $44.28 | $44.28 | $44.28 | 45,620 |
| 2022-08-08 | $45.77 | $46.37 | $45.49 | $45.61 | $45.61 | 75,148 |
| 2022-08-05 | $45.75 | $46.12 | $45.68 | $45.92 | $45.92 | 70,489 |
| 2022-08-04 | $47.51 | $47.79 | $46.92 | $47.13 | $47.13 | 70,141 |
| 2022-08-03 | $45.00 | $45.84 | $44.70 | $45.74 | $45.74 | 68,358 |
| 2022-08-02 | $43.25 | $46.32 | $43.25 | $45.44 | $45.44 | 242,920 |
| 2022-08-01 | $45.00 | $45.12 | $44.16 | $44.58 | $44.58 | 79,709 |
| 2022-07-29 | $44.47 | $44.87 | $44.00 | $44.76 | $44.76 | 112,138 |
| 2022-07-28 | $47.00 | $48.25 | $46.50 | $47.40 | $47.40 | 65,474 |
| 2022-07-27 | $48.40 | $49.07 | $47.90 | $48.94 | $48.94 | 40,528 |
| 2022-07-26 | $48.60 | $48.60 | $47.25 | $47.40 | $47.40 | 37,647 |
| 2022-07-25 | $48.03 | $48.20 | $47.48 | $48.04 | $48.04 | 39,197 |
| 2022-07-22 | $48.85 | $49.27 | $47.83 | $48.05 | $48.05 | 39,202 |
| 2022-07-21 | $48.70 | $49.19 | $48.63 | $48.99 | $48.99 | 164,994 |
| 2022-07-20 | $49.37 | $49.37 | $48.56 | $49.27 | $49.27 | 39,838 |
| 2022-07-19 | $48.55 | $49.26 | $48.25 | $48.97 | $48.97 | 122,612 |
| 2022-07-18 | $48.25 | $48.95 | $47.87 | $48.18 | $48.18 | 171,929 |
| 2022-07-15 | $44.60 | $46.22 | $44.60 | $45.85 | $45.85 | 92,635 |
| 2022-07-14 | $45.60 | $45.79 | $44.99 | $45.44 | $45.44 | 68,206 |
| 2022-07-13 | $45.53 | $46.42 | $45.27 | $46.13 | $46.13 | 127,629 |
| 2022-07-12 | $45.40 | $45.81 | $44.51 | $45.47 | $45.47 | 404,355 |
| 2022-07-11 | $46.50 | $46.50 | $45.10 | $45.22 | $45.22 | 63,965 |
| 2022-07-08 | $48.00 | $49.25 | $48.00 | $48.77 | $48.77 | 109,766 |
| 2022-07-07 | $50.00 | $50.76 | $49.83 | $50.30 | $50.30 | 68,156 |
| 2022-07-06 | $50.25 | $50.25 | $48.63 | $49.57 | $49.57 | 121,786 |
| 2022-07-05 | $50.40 | $50.40 | $48.60 | $50.29 | $50.29 | 101,482 |
| 2022-07-01 | $48.80 | $51.00 | $48.80 | $50.02 | $50.02 | 71,192 |
| 2022-06-30 | $48.75 | $49.94 | $48.51 | $49.94 | $49.94 | 76,494 |
| 2022-06-29 | $51.60 | $51.98 | $51.16 | $51.48 | $51.48 | 103,464 |
| 2022-06-28 | $52.90 | $53.18 | $51.70 | $52.05 | $52.05 | 230,888 |
| 2022-06-27 | $52.00 | $53.36 | $51.21 | $51.56 | $51.56 | 258,900 |
| 2022-06-24 | $51.80 | $51.80 | $50.01 | $50.43 | $50.43 | 52,489 |
| 2022-06-23 | $48.85 | $49.87 | $48.50 | $49.11 | $49.11 | 68,255 |
| 2022-06-22 | $49.15 | $49.61 | $48.62 | $48.73 | $48.73 | 197,723 |
| 2022-06-21 | $50.55 | $51.26 | $50.12 | $51.08 | $51.08 | 98,564 |
| 2022-06-17 | $52.61 | $52.86 | $49.84 | $50.77 | $50.77 | 279,950 |
| 2022-06-16 | $47.77 | $48.12 | $47.07 | $47.68 | $47.68 | 91,061 |
| 2022-06-15 | $50.20 | $50.68 | $49.28 | $50.48 | $50.48 | 106,924 |
| 2022-06-14 | $49.20 | $50.14 | $48.86 | $49.73 | $49.73 | 420,072 |
| 2022-06-13 | $49.00 | $49.00 | $45.50 | $46.00 | $46.00 | 64,861 |
| 2022-06-10 | $50.97 | $51.53 | $49.49 | $49.90 | $49.90 | 250,429 |
| 2022-06-09 | $51.80 | $51.80 | $49.40 | $49.48 | $49.48 | 150,009 |
| 2022-06-08 | $53.11 | $54.15 | $52.46 | $54.14 | $54.14 | 502,577 |
| 2022-06-07 | $50.50 | $52.59 | $50.50 | $52.51 | $52.51 | 92,571 |
| 2022-06-06 | $50.69 | $51.80 | $50.19 | $50.41 | $50.41 | 101,693 |
| 2022-06-03 | $49.18 | $49.32 | $48.02 | $48.41 | $48.41 | 101,718 |
| 2022-06-02 | $47.66 | $49.92 | $47.60 | $49.45 | $49.45 | 202,535 |
| 2022-06-01 | $46.50 | $46.84 | $45.00 | $45.58 | $45.58 | 181,272 |
| 2022-05-31 | $47.14 | $47.76 | $46.58 | $46.89 | $46.89 | 266,396 |
| 2022-05-27 | $42.15 | $42.31 | $40.93 | $42.07 | $42.07 | 97,220 |
| 2022-05-26 | $40.61 | $43.05 | $40.56 | $42.81 | $42.81 | 161,979 |
| 2022-05-25 | $40.36 | $40.69 | $40.04 | $40.59 | $40.59 | 119,424 |
| 2022-05-24 | $41.01 | $41.75 | $39.16 | $39.44 | $39.44 | 191,517 |
| 2022-05-23 | $42.60 | $43.00 | $42.22 | $42.41 | $42.41 | 65,838 |
| 2022-05-20 | $44.49 | $44.49 | $42.20 | $43.00 | $43.00 | 122,479 |
| 2022-05-19 | $42.78 | $44.29 | $42.78 | $44.08 | $44.08 | 225,481 |
| 2022-05-18 | $43.00 | $43.60 | $42.15 | $42.15 | $42.15 | 102,351 |
| 2022-05-17 | $44.26 | $45.10 | $43.20 | $44.01 | $44.01 | 333,854 |
| 2022-05-16 | $42.06 | $42.88 | $41.87 | $42.45 | $42.45 | 321,397 |
| 2022-05-13 | $42.45 | $43.83 | $42.39 | $43.70 | $43.70 | 338,085 |
| 2022-05-12 | $38.53 | $41.16 | $38.53 | $40.30 | $40.30 | 160,686 |
| 2022-05-11 | $39.58 | $41.03 | $39.01 | $39.25 | $39.25 | 340,835 |
| 2022-05-10 | $38.70 | $38.70 | $36.92 | $37.84 | $37.84 | 237,168 |
| 2022-05-09 | $38.50 | $38.64 | $36.39 | $36.41 | $36.41 | 317,201 |
| 2022-05-06 | $40.12 | $40.55 | $38.97 | $39.41 | $39.41 | 464,647 |
| 2022-05-05 | $41.29 | $41.99 | $39.36 | $40.12 | $40.12 | 125,133 |
| 2022-05-04 | $41.75 | $43.51 | $41.12 | $43.51 | $43.51 | 200,889 |
| 2022-05-03 | $43.40 | $44.09 | $43.14 | $43.70 | $43.70 | 385,096 |
| 2022-05-02 | $42.50 | $43.14 | $41.56 | $43.14 | $43.14 | 268,806 |
| 2022-04-29 | $43.40 | $43.76 | $42.35 | $42.71 | $42.71 | 460,333 |
| 2022-04-28 | $38.10 | $38.10 | $36.75 | $37.58 | $37.58 | 173,656 |
| 2022-04-27 | $37.65 | $38.70 | $37.61 | $38.56 | $38.56 | 201,177 |
| 2022-04-26 | $36.50 | $36.84 | $35.99 | $36.33 | $36.33 | 131,464 |
| 2022-04-25 | $35.20 | $36.38 | $35.20 | $36.33 | $36.33 | 131,464 |
| 2022-04-22 | $35.66 | $36.93 | $35.31 | $35.55 | $35.55 | 155,448 |
| 2022-04-21 | $35.45 | $35.51 | $33.62 | $33.62 | $33.62 | 130,607 |
| 2022-04-20 | $37.60 | $37.60 | $35.63 | $35.89 | $35.89 | 291,027 |
| 2022-04-19 | $37.28 | $37.37 | $36.22 | $37.31 | $37.31 | 125,620 |
| 2022-04-18 | $38.09 | $38.22 | $37.25 | $37.85 | $37.85 | 229,777 |
| 2022-04-14 | $39.15 | $39.99 | $38.48 | $38.61 | $38.61 | 204,907 |
| 2022-04-13 | $38.51 | $40.11 | $38.51 | $39.95 | $39.95 | 130,296 |
| 2022-04-12 | $40.00 | $40.00 | $38.60 | $38.72 | $38.72 | 190,784 |
| 2022-04-11 | $38.11 | $38.58 | $37.55 | $38.05 | $38.05 | 208,244 |
| 2022-04-08 | $39.65 | $40.08 | $39.36 | $39.42 | $39.42 | 161,041 |
| 2022-04-07 | $40.28 | $40.69 | $39.51 | $40.25 | $40.25 | 143,961 |
| 2022-04-06 | $40.23 | $40.44 | $39.50 | $39.99 | $39.99 | 279,444 |
| 2022-04-05 | $43.22 | $43.22 | $41.16 | $41.18 | $41.18 | 385,123 |
| 2022-04-04 | $42.30 | $43.22 | $42.30 | $43.13 | $43.13 | 164,113 |
| 2022-04-01 | $40.00 | $41.35 | $40.00 | $40.43 | $40.43 | 142,739 |
| 2022-03-31 | $39.30 | $39.30 | $37.96 | $37.96 | $37.96 | 111,371 |
| 2022-03-30 | $40.22 | $41.48 | $40.22 | $40.62 | $40.62 | 171,118 |
| 2022-03-29 | $41.00 | $42.31 | $41.00 | $41.97 | $41.97 | 169,853 |
| 2022-03-28 | $39.50 | $39.50 | $38.40 | $39.03 | $39.03 | 118,729 |
| 2022-03-25 | $34.35 | $37.00 | $34.35 | $36.82 | $36.82 | 135,899 |
| 2022-03-24 | $37.60 | $37.70 | $36.41 | $36.95 | $36.95 | 198,904 |
| 2022-03-23 | $39.25 | $40.93 | $38.50 | $39.56 | $39.56 | 102,399 |
| 2022-03-22 | $38.95 | $40.49 | $38.95 | $40.03 | $40.03 | 147,650 |
| 2022-03-21 | $37.39 | $38.00 | $36.50 | $37.37 | $37.37 | 111,220 |
| 2022-03-18 | $39.00 | $43.01 | $38.33 | $42.30 | $42.30 | 424,447 |
| 2022-03-17 | $40.75 | $40.75 | $37.25 | $38.52 | $38.52 | 169,183 |
| 2022-03-16 | $35.70 | $42.39 | $35.70 | $42.34 | $42.34 | 417,079 |
| 2022-03-15 | $27.40 | $30.10 | $27.30 | $29.76 | $29.76 | 324,280 |
| 2022-03-14 | $29.00 | $29.00 | $26.75 | $26.86 | $26.86 | 142,900 |
| 2022-03-11 | $33.90 | $34.44 | $31.43 | $31.47 | $31.47 | 195,001 |
| 2022-03-10 | $36.85 | $36.85 | $34.33 | $34.80 | $34.80 | 235,283 |
| 2022-03-09 | $37.80 | $39.84 | $37.80 | $39.39 | $39.39 | 121,469 |
| 2022-03-08 | $37.75 | $38.34 | $36.72 | $37.46 | $37.46 | 200,171 |
| 2022-03-07 | $37.30 | $38.37 | $36.64 | $36.68 | $36.68 | 132,317 |
| 2022-03-04 | $42.00 | $42.00 | $40.57 | $40.97 | $40.97 | 63,878 |
| 2022-03-03 | $43.91 | $44.29 | $42.47 | $42.75 | $42.75 | 125,460 |
| 2022-03-02 | $44.70 | $45.31 | $44.10 | $44.95 | $44.95 | 178,490 |
| 2022-03-01 | $44.44 | $44.48 | $43.13 | $43.53 | $43.53 | 233,419 |
| 2022-02-28 | $44.32 | $44.66 | $43.68 | $44.42 | $44.42 | 220,975 |
| 2022-02-25 | $43.65 | $45.11 | $43.60 | $45.11 | $45.11 | 57,955 |
| 2022-02-24 | $42.89 | $45.13 | $42.06 | $44.78 | $44.78 | 462,208 |
| 2022-02-23 | $45.58 | $45.58 | $43.86 | $44.10 | $44.10 | 138,131 |
| 2022-02-22 | $44.01 | $44.60 | $43.41 | $43.87 | $43.87 | 146,521 |
| 2022-02-18 | $48.64 | $49.00 | $47.20 | $47.40 | $47.40 | 251,379 |
| 2022-02-17 | $56.77 | $56.90 | $55.36 | $56.05 | $56.05 | 35,117 |
| 2022-02-16 | $56.33 | $57.29 | $55.95 | $56.92 | $56.92 | 33,903 |
| 2022-02-15 | $55.32 | $56.93 | $55.32 | $56.30 | $56.30 | 57,290 |
| 2022-02-14 | $57.13 | $57.13 | $55.46 | $56.21 | $56.21 | 52,117 |
| 2022-02-11 | $58.62 | $58.78 | $56.65 | $56.93 | $56.93 | 45,717 |
| 2022-02-10 | $58.54 | $60.93 | $58.54 | $59.10 | $59.10 | 93,548 |
| 2022-02-09 | $59.47 | $60.30 | $59.47 | $60.30 | $60.30 | 155,098 |
| 2022-02-08 | $57.79 | $59.14 | $57.79 | $58.65 | $58.65 | 45,713 |
| 2022-02-07 | $57.94 | $58.61 | $57.70 | $57.95 | $57.95 | 44,821 |
| 2022-02-04 | $57.31 | $59.07 | $57.31 | $58.79 | $58.79 | 71,238 |
| 2022-02-03 | $59.26 | $59.26 | $58.00 | $58.12 | $58.12 | 29,196 |
| 2022-02-02 | $56.97 | $59.16 | $56.97 | $58.55 | $58.55 | 58,540 |
| 2022-02-01 | $59.37 | $60.32 | $59.23 | $59.96 | $59.96 | 60,927 |
| 2022-01-31 | $56.29 | $59.91 | $56.29 | $59.73 | $59.73 | 187,859 |
| 2022-01-28 | $55.06 | $55.06 | $52.37 | $54.21 | $54.21 | 72,925 |
| 2022-01-27 | $55.73 | $55.73 | $53.19 | $53.24 | $53.24 | 126,089 |
| 2022-01-26 | $58.02 | $58.41 | $56.27 | $56.27 | $56.27 | 61,824 |
| 2022-01-25 | $58.46 | $58.78 | $57.32 | $58.16 | $58.16 | 69,186 |
| 2022-01-24 | $56.94 | $59.40 | $56.47 | $58.46 | $58.46 | 79,291 |
| 2022-01-21 | $60.30 | $60.97 | $58.76 | $58.87 | $58.87 | 160,120 |
| 2022-01-20 | $60.80 | $62.55 | $60.60 | $60.99 | $60.99 | 88,500 |
| 2022-01-19 | $55.27 | $56.60 | $55.27 | $56.05 | $56.05 | 117,093 |
| 2022-01-18 | $55.45 | $56.19 | $54.21 | $56.05 | $56.05 | 117,093 |
| 2022-01-14 | $57.00 | $57.00 | $55.67 | $56.45 | $56.45 | 387,438 |
| 2022-01-13 | $58.16 | $58.37 | $56.05 | $56.05 | $56.05 | 55,400 |
| 2022-01-12 | $58.70 | $59.18 | $57.70 | $59.07 | $59.07 | 87,696 |
| 2022-01-11 | $53.95 | $55.62 | $53.95 | $55.59 | $55.59 | 121,415 |
| 2022-01-10 | $52.36 | $52.82 | $51.59 | $52.23 | $52.23 | 114,263 |
| 2022-01-07 | $52.47 | $53.31 | $52.47 | $53.17 | $53.17 | 65,475 |
| 2022-01-06 | $51.40 | $53.39 | $51.05 | $52.52 | $52.52 | 150,366 |
| 2022-01-05 | $50.50 | $51.82 | $49.63 | $49.97 | $49.97 | 153,609 |
| 2022-01-04 | $54.66 | $56.51 | $53.60 | $53.99 | $53.99 | 127,183 |
| 2022-01-03 | $57.30 | $57.77 | $56.16 | $57.54 | $57.54 | 46,559 |
| 2021-12-31 | $58.25 | $58.71 | $57.81 | $57.81 | $57.81 | 41,184 |
| 2021-12-30 | $56.71 | $59.24 | $56.68 | $58.79 | $58.79 | 97,627 |
| 2021-12-29 | $55.35 | $55.47 | $54.15 | $54.98 | $54.98 | 439,338 |
| 2021-12-28 | $57.41 | $57.49 | $56.29 | $56.54 | $56.54 | 87,108 |
| 2021-12-27 | $57.70 | $59.40 | $57.70 | $58.35 | $58.35 | 37,618 |
| 2021-12-23 | $58.70 | $58.84 | $57.47 | $58.51 | $58.51 | 49,152 |
| 2021-12-22 | $57.20 | $59.52 | $57.20 | $59.50 | $59.50 | 83,780 |
| 2021-12-21 | $59.00 | $60.54 | $58.71 | $60.45 | $60.45 | 97,397 |
| 2021-12-20 | $55.86 | $56.64 | $54.60 | $55.65 | $55.65 | 364,172 |
| 2021-12-17 | $56.66 | $58.62 | $56.66 | $58.28 | $58.28 | 69,043 |
| 2021-12-16 | $61.74 | $62.01 | $59.59 | $60.20 | $60.20 | 145,218 |
| 2021-12-15 | $60.03 | $61.47 | $59.97 | $61.05 | $61.05 | 92,479 |
| 2021-12-14 | $62.25 | $63.29 | $62.25 | $63.28 | $63.28 | 74,485 |
| 2021-12-13 | $63.08 | $63.64 | $61.94 | $62.85 | $62.85 | 257,940 |
| 2021-12-10 | $62.50 | $63.17 | $62.06 | $62.66 | $62.66 | 59,978 |
| 2021-12-09 | $63.67 | $63.67 | $60.77 | $62.40 | $62.40 | 235,655 |
| 2021-12-08 | $62.05 | $63.99 | $62.05 | $63.40 | $63.40 | 107,946 |
| 2021-12-07 | $64.78 | $64.78 | $62.81 | $63.70 | $63.70 | 64,896 |
| 2021-12-06 | $58.72 | $61.55 | $57.60 | $61.55 | $61.55 | 108,280 |
| 2021-12-03 | $60.92 | $60.92 | $57.54 | $58.50 | $58.50 | 339,045 |
| 2021-12-02 | $63.27 | $63.50 | $61.11 | $62.32 | $62.32 | 104,218 |
| 2021-12-01 | $62.51 | $63.43 | $61.38 | $61.70 | $61.70 | 97,127 |
| 2021-11-30 | $60.01 | $61.72 | $60.01 | $60.75 | $60.75 | 74,117 |
| 2021-11-29 | $62.27 | $62.40 | $61.64 | $61.83 | $61.83 | 99,745 |
| 2021-11-26 | $66.02 | $66.04 | $62.50 | $64.15 | $64.15 | 341,446 |
| 2021-11-24 | $69.23 | $70.54 | $68.86 | $70.16 | $70.16 | 28,803 |
| 2021-11-23 | $68.03 | $68.21 | $66.55 | $66.85 | $66.85 | 36,912 |
| 2021-11-22 | $69.93 | $69.93 | $67.63 | $68.45 | $68.45 | 52,811 |
| 2021-11-19 | $71.50 | $72.69 | $71.50 | $71.60 | $71.60 | 200,750 |
| 2021-11-18 | $73.29 | $73.29 | $71.28 | $71.32 | $71.32 | 60,191 |
| 2021-11-17 | $74.45 | $74.45 | $72.69 | $73.29 | $73.29 | 64,953 |
| 2021-11-16 | $75.55 | $76.02 | $74.70 | $75.64 | $75.64 | 63,618 |
| 2021-11-15 | $74.51 | $74.62 | $73.41 | $73.67 | $73.67 | 53,843 |
| 2021-11-12 | $73.96 | $75.26 | $73.66 | $75.03 | $75.03 | 48,193 |
| 2021-11-11 | $73.13 | $74.32 | $72.50 | $74.19 | $74.19 | 156,093 |
| 2021-11-10 | $69.78 | $72.08 | $69.78 | $70.93 | $70.93 | 36,497 |
| 2021-11-09 | $69.90 | $69.90 | $68.62 | $69.50 | $69.50 | 23,733 |
| 2021-11-08 | $70.36 | $70.88 | $70.00 | $70.88 | $70.88 | 40,854 |
| 2021-11-05 | $70.54 | $70.69 | $69.16 | $69.73 | $69.73 | 64,022 |
| 2021-11-04 | $73.35 | $73.50 | $71.09 | $71.45 | $71.45 | 155,459 |
| 2021-11-03 | $70.72 | $71.70 | $70.65 | $71.70 | $71.70 | 83,537 |
| 2021-11-02 | $69.20 | $69.50 | $68.35 | $68.94 | $68.94 | 76,146 |
| 2021-11-01 | $68.94 | $71.99 | $68.94 | $71.90 | $71.90 | 62,709 |
| 2021-10-29 | $67.00 | $68.65 | $67.00 | $67.86 | $67.86 | 50,832 |
| 2021-10-28 | $69.02 | $70.20 | $68.92 | $70.20 | $70.20 | 47,492 |
| 2021-10-27 | $68.50 | $70.17 | $68.50 | $69.39 | $69.39 | 54,093 |
| 2021-10-26 | $73.58 | $73.58 | $70.45 | $70.75 | $70.75 | 120,755 |
| 2021-10-25 | $73.31 | $73.75 | $72.76 | $73.30 | $73.30 | 56,304 |
| 2021-10-22 | $75.87 | $75.87 | $72.85 | $73.34 | $73.34 | 44,304 |
| 2021-10-21 | $73.84 | $75.03 | $73.84 | $74.92 | $74.92 | 41,051 |
| 2021-10-20 | $74.98 | $76.10 | $74.92 | $75.09 | $75.09 | 73,608 |
| 2021-10-19 | $72.50 | $75.80 | $72.50 | $75.51 | $75.51 | 87,700 |
| 2021-10-18 | $71.10 | $73.41 | $71.00 | $72.86 | $72.86 | 66,254 |
| 2021-10-15 | $74.10 | $74.10 | $71.50 | $72.20 | $72.20 | 52,467 |
| 2021-10-14 | $70.33 | $71.21 | $69.58 | $70.98 | $70.98 | 63,512 |
| 2021-10-13 | $69.29 | $71.42 | $69.29 | $70.89 | $70.89 | 47,525 |
| 2021-10-12 | $69.65 | $69.71 | $68.62 | $68.70 | $68.70 | 42,912 |
| 2021-10-11 | $71.00 | $71.25 | $69.64 | $69.64 | $69.64 | 99,284 |
| 2021-10-08 | $67.59 | $68.29 | $67.22 | $67.82 | $67.82 | 138,374 |
| 2021-10-07 | $64.00 | $67.23 | $64.00 | $66.78 | $66.78 | 135,504 |
| 2021-10-06 | $58.03 | $60.32 | $58.03 | $60.10 | $60.10 | 49,932 |
| 2021-10-05 | $59.42 | $61.69 | $59.42 | $61.50 | $61.50 | 40,145 |
| 2021-10-04 | $60.31 | $60.41 | $59.14 | $59.90 | $59.90 | 47,018 |
| 2021-10-01 | $64.60 | $64.60 | $61.94 | $63.28 | $63.28 | 44,990 |
| 2021-09-30 | $63.88 | $64.50 | $63.48 | $64.27 | $64.27 | 44,927 |
| 2021-09-29 | $64.50 | $64.50 | $62.18 | $62.18 | $62.18 | 151,542 |
| 2021-09-28 | $64.81 | $64.82 | $61.78 | $63.00 | $63.00 | 82,474 |
| 2021-09-27 | $63.11 | $65.00 | $63.11 | $64.81 | $64.81 | 54,975 |
| 2021-09-24 | $61.65 | $62.51 | $61.65 | $61.90 | $61.90 | 56,406 |
| 2021-09-23 | $62.98 | $62.98 | $61.56 | $62.50 | $62.50 | 72,695 |
| 2021-09-22 | $60.65 | $61.87 | $60.45 | $61.05 | $61.05 | 84,490 |
| 2021-09-21 | $59.08 | $59.97 | $58.70 | $59.74 | $59.74 | 337,349 |
| 2021-09-20 | $59.51 | $59.98 | $57.90 | $58.44 | $58.44 | 80,399 |
| 2021-09-17 | $61.76 | $62.05 | $60.71 | $61.40 | $61.40 | 92,782 |
| 2021-09-16 | $59.33 | $60.57 | $59.26 | $60.45 | $60.45 | 51,394 |
| 2021-09-15 | $60.83 | $60.84 | $59.08 | $60.38 | $60.38 | 111,297 |
| 2021-09-14 | $61.86 | $62.73 | $61.86 | $61.99 | $61.99 | 54,724 |
| 2021-09-13 | $63.27 | $64.20 | $62.94 | $63.75 | $63.75 | 79,977 |
| 2021-09-10 | $65.87 | $66.20 | $64.53 | $64.73 | $64.73 | 80,320 |
| 2021-09-09 | $64.19 | $65.84 | $64.18 | $65.39 | $65.39 | 70,511 |
| 2021-09-08 | $67.09 | $67.09 | $65.45 | $65.50 | $65.50 | 59,322 |
| 2021-09-07 | $66.74 | $67.40 | $66.00 | $66.60 | $66.60 | 107,554 |
| 2021-09-03 | $63.51 | $63.51 | $62.83 | $62.87 | $62.87 | 43,354 |
| 2021-09-02 | $66.45 | $66.45 | $64.04 | $64.51 | $64.51 | 197,299 |
| 2021-09-01 | $65.39 | $67.45 | $65.39 | $67.17 | $67.17 | 123,047 |
| 2021-08-31 | $63.66 | $63.95 | $63.00 | $63.94 | $63.94 | 145,675 |
| 2021-08-30 | $60.50 | $62.85 | $58.85 | $62.14 | $62.14 | 57,649 |
| 2021-08-27 | $57.90 | $58.02 | $57.49 | $57.77 | $57.77 | 28,076 |
| 2021-08-26 | $58.73 | $58.73 | $58.09 | $58.26 | $58.26 | 92,711 |
| 2021-08-25 | $58.83 | $58.85 | $57.81 | $58.47 | $58.47 | 274,547 |
| 2021-08-24 | $57.10 | $58.94 | $55.99 | $58.93 | $58.93 | 238,419 |
| 2021-08-23 | $50.89 | $51.63 | $50.58 | $51.63 | $51.63 | 86,630 |
| 2021-08-20 | $50.86 | $51.79 | $50.00 | $50.68 | $50.68 | 176,227 |
| 2021-08-19 | $52.15 | $52.49 | $51.63 | $51.99 | $51.99 | 218,406 |
| 2021-08-18 | $56.21 | $56.52 | $55.60 | $55.90 | $55.90 | 75,301 |
| 2021-08-17 | $55.00 | $55.58 | $54.36 | $54.63 | $54.63 | 64,106 |
| 2021-08-16 | $56.83 | $56.86 | $55.95 | $56.20 | $56.20 | 43,894 |
| 2021-08-13 | $59.99 | $60.20 | $59.73 | $60.10 | $60.10 | 51,119 |
| 2021-08-12 | $60.48 | $60.48 | $59.75 | $60.10 | $60.10 | 69,858 |
| 2021-08-11 | $60.68 | $61.56 | $60.18 | $60.86 | $60.86 | 52,156 |
| 2021-08-10 | $61.45 | $61.55 | $60.31 | $60.70 | $60.70 | 112,430 |
| 2021-08-09 | $56.06 | $58.05 | $56.06 | $57.56 | $57.56 | 112,028 |
| 2021-08-06 | $55.15 | $55.55 | $54.71 | $55.14 | $55.14 | 140,640 |
| 2021-08-05 | $55.04 | $55.31 | $54.57 | $54.97 | $54.97 | 48,891 |
| 2021-08-04 | $55.34 | $55.81 | $54.64 | $55.32 | $55.32 | 86,667 |
| 2021-08-03 | $55.13 | $55.13 | $53.73 | $53.84 | $53.84 | 67,798 |
| 2021-08-02 | $55.52 | $56.39 | $55.18 | $56.10 | $56.10 | 41,634 |
| 2021-07-30 | $54.55 | $55.74 | $54.30 | $55.27 | $55.27 | 175,825 |
| 2021-07-29 | $60.00 | $60.00 | $56.76 | $57.69 | $57.69 | 183,341 |
| 2021-07-28 | $56.07 | $60.45 | $55.71 | $59.60 | $59.60 | 729,079 |
| 2021-07-27 | $50.00 | $52.59 | $49.91 | $52.34 | $52.34 | 510,534 |
| 2021-07-26 | $61.16 | $61.25 | $58.55 | $58.92 | $58.92 | 217,727 |
| 2021-07-23 | $70.00 | $70.00 | $67.93 | $68.37 | $68.37 | 73,728 |
| 2021-07-22 | $71.50 | $72.76 | $70.91 | $71.64 | $71.64 | 37,641 |
| 2021-07-21 | $70.32 | $70.38 | $69.37 | $70.35 | $70.35 | 62,854 |
| 2021-07-20 | $69.85 | $71.57 | $69.85 | $71.37 | $71.37 | 101,258 |
| 2021-07-19 | $71.73 | $71.73 | $69.87 | $70.47 | $70.47 | 40,585 |
| 2021-07-16 | $74.45 | $75.00 | $73.57 | $73.67 | $73.67 | 52,591 |
| 2021-07-15 | $74.68 | $75.23 | $73.84 | $74.45 | $74.45 | 84,662 |
| 2021-07-14 | $75.65 | $75.65 | $74.35 | $74.63 | $74.63 | 61,893 |
| 2021-07-13 | $75.79 | $76.86 | $75.52 | $75.92 | $75.92 | 109,866 |
| 2021-07-12 | $74.47 | $74.47 | $73.39 | $73.67 | $73.67 | 55,625 |
| 2021-07-09 | $72.00 | $74.69 | $72.00 | $74.21 | $74.21 | 90,736 |
| 2021-07-08 | $69.75 | $69.75 | $68.35 | $68.80 | $68.80 | 84,659 |
| 2021-07-07 | $73.73 | $73.73 | $72.50 | $73.00 | $73.00 | 90,882 |
| 2021-07-06 | $73.97 | $75.19 | $73.46 | $74.08 | $74.08 | 48,383 |
| 2021-07-02 | $79.19 | $79.19 | $77.70 | $78.70 | $78.70 | 29,503 |
| 2021-07-01 | $82.39 | $82.74 | $80.79 | $81.85 | $81.85 | 31,991 |
| 2021-06-30 | $82.61 | $82.80 | $82.18 | $82.39 | $82.39 | 23,136 |
| 2021-06-29 | $84.37 | $84.55 | $83.32 | $84.53 | $84.53 | 28,889 |
| 2021-06-28 | $83.66 | $85.62 | $83.54 | $85.17 | $85.17 | 34,170 |
| 2021-06-25 | $84.12 | $85.31 | $84.12 | $85.24 | $85.24 | 40,713 |
| 2021-06-24 | $81.00 | $82.04 | $81.00 | $81.87 | $81.87 | 31,936 |
| 2021-06-23 | $80.17 | $80.17 | $78.51 | $79.29 | $79.29 | 41,698 |
| 2021-06-22 | $76.46 | $76.46 | $75.46 | $75.77 | $75.77 | 27,723 |
| 2021-06-21 | $77.74 | $77.75 | $76.88 | $77.61 | $77.61 | 29,397 |
| 2021-06-18 | $76.89 | $77.41 | $76.89 | $77.01 | $77.01 | 17,308 |
| 2021-06-17 | $73.72 | $76.21 | $73.72 | $75.92 | $75.92 | 61,698 |
| 2021-06-16 | $74.36 | $75.29 | $73.68 | $73.84 | $73.84 | 56,653 |
| 2021-06-15 | $77.25 | $77.80 | $77.25 | $77.35 | $77.35 | 60,018 |
| 2021-06-14 | $79.79 | $79.81 | $79.07 | $79.55 | $79.55 | 19,774 |
| 2021-06-11 | $78.91 | $79.03 | $78.27 | $79.02 | $79.02 | 30,446 |
| 2021-06-10 | $76.74 | $77.89 | $76.74 | $77.61 | $77.61 | 83,706 |
| 2021-06-09 | $76.00 | $76.31 | $75.68 | $75.98 | $75.98 | 20,455 |
| 2021-06-08 | $75.62 | $77.00 | $75.62 | $76.57 | $76.57 | 43,925 |
| 2021-06-07 | $77.13 | $77.81 | $77.01 | $77.81 | $77.81 | 37,090 |
| 2021-06-04 | $77.03 | $78.90 | $77.03 | $78.76 | $78.76 | 40,267 |
| 2021-06-03 | $79.27 | $79.60 | $77.93 | $77.96 | $77.96 | 47,908 |
| 2021-06-02 | $80.20 | $80.39 | $80.00 | $80.11 | $80.11 | 32,844 |
| 2021-06-01 | $79.76 | $81.14 | $79.76 | $80.40 | $80.40 | 38,026 |
| 2021-05-28 | $70.25 | $70.58 | $68.50 | $70.50 | $70.50 | 38,948 |
| 2021-05-27 | $71.15 | $71.15 | $69.96 | $70.17 | $70.17 | 24,162 |
| 2021-05-26 | $72.80 | $72.80 | $71.56 | $71.94 | $71.94 | 36,773 |
| 2021-05-25 | $72.18 | $72.18 | $71.04 | $71.48 | $71.48 | 45,629 |
| 2021-05-24 | $69.95 | $70.42 | $69.84 | $70.42 | $70.42 | 26,500 |
| 2021-05-21 | $70.95 | $71.78 | $69.85 | $70.05 | $70.05 | 71,219 |
| 2021-05-20 | $70.00 | $71.67 | $70.00 | $71.67 | $71.67 | 57,800 |
| 2021-05-19 | $66.79 | $67.95 | $66.28 | $67.63 | $67.63 | 69,038 |
| 2021-05-18 | $67.16 | $67.87 | $66.20 | $67.55 | $67.55 | 126,811 |
| 2021-05-17 | $65.95 | $65.95 | $64.80 | $65.65 | $65.65 | 153,065 |
| 2021-05-14 | $63.40 | $64.47 | $62.36 | $63.82 | $63.82 | 109,442 |
| 2021-05-13 | $64.11 | $65.92 | $63.72 | $64.22 | $64.22 | 134,593 |
| 2021-05-12 | $64.13 | $65.94 | $63.82 | $63.86 | $63.86 | 75,046 |
| 2021-05-11 | $61.94 | $65.55 | $61.94 | $65.04 | $65.04 | 151,059 |
| 2021-05-10 | $67.66 | $68.50 | $65.45 | $65.55 | $65.55 | 140,202 |
| 2021-05-07 | $73.60 | $74.85 | $73.60 | $73.80 | $73.80 | 47,529 |
| 2021-05-06 | $73.85 | $73.85 | $72.88 | $73.04 | $73.04 | 42,987 |
| 2021-05-05 | $74.27 | $74.59 | $73.88 | $73.88 | $73.88 | 27,360 |
| 2021-05-04 | $75.21 | $75.21 | $72.85 | $73.66 | $73.66 | 35,463 |
| 2021-05-03 | $75.79 | $76.38 | $74.61 | $75.26 | $75.26 | 52,784 |
| 2021-04-30 | $77.54 | $77.54 | $76.31 | $76.64 | $76.64 | 44,398 |
| 2021-04-29 | $79.47 | $79.47 | $77.76 | $78.59 | $78.59 | 38,643 |
| 2021-04-28 | $79.59 | $80.63 | $79.35 | $80.29 | $80.29 | 36,845 |
| 2021-04-27 | $80.00 | $80.92 | $80.00 | $80.60 | $80.60 | 50,204 |
| 2021-04-26 | $75.36 | $75.40 | $74.43 | $75.36 | $75.36 | 110,595 |
| 2021-04-23 | $79.23 | $80.26 | $79.08 | $80.02 | $80.02 | 20,968 |
| 2021-04-22 | $74.65 | $76.38 | $74.65 | $76.01 | $76.01 | 72,445 |
| 2021-04-21 | $73.54 | $73.94 | $72.29 | $73.86 | $73.86 | 53,129 |
| 2021-04-20 | $75.97 | $75.97 | $74.04 | $74.50 | $74.50 | 231,361 |
| 2021-04-19 | $72.30 | $72.50 | $71.50 | $72.30 | $72.30 | 260,199 |
| 2021-04-16 | $74.06 | $75.05 | $74.06 | $74.74 | $74.74 | 30,093 |
| 2021-04-15 | $73.32 | $74.45 | $73.32 | $73.63 | $73.63 | 60,130 |
| 2021-04-14 | $73.51 | $74.36 | $72.48 | $72.67 | $72.67 | 150,357 |
| 2021-04-13 | $71.40 | $74.10 | $71.29 | $73.44 | $73.44 | 197,151 |
| 2021-04-12 | $78.01 | $78.90 | $76.39 | $76.99 | $76.99 | 42,722 |
| 2021-04-09 | $81.82 | $81.82 | $80.28 | $80.63 | $80.63 | 17,353 |
| 2021-04-08 | $81.40 | $83.25 | $81.40 | $82.72 | $82.72 | 38,939 |
| 2021-04-07 | $81.00 | $82.80 | $80.07 | $80.81 | $80.81 | 53,071 |
| 2021-04-06 | $84.00 | $85.18 | $82.62 | $84.79 | $84.79 | 69,757 |
| 2021-04-05 | $84.78 | $84.78 | $83.20 | $83.64 | $83.64 | 49,262 |
| 2021-04-01 | $84.46 | $84.66 | $82.90 | $82.95 | $82.95 | 46,061 |
| 2021-03-31 | $77.90 | $78.30 | $76.92 | $78.12 | $78.12 | 33,767 |
| 2021-03-30 | $75.22 | $76.45 | $74.46 | $76.25 | $76.25 | 41,061 |
| 2021-03-29 | $73.89 | $73.89 | $72.22 | $72.92 | $72.92 | 71,418 |
| 2021-03-26 | $74.50 | $80.46 | $74.50 | $76.01 | $76.01 | 31,729 |
| 2021-03-25 | $73.38 | $74.43 | $73.38 | $74.18 | $74.18 | 32,482 |
| 2021-03-24 | $76.10 | $76.10 | $73.52 | $73.52 | $73.52 | 34,570 |
| 2021-03-23 | $79.35 | $79.35 | $78.01 | $78.16 | $78.16 | 33,569 |
| 2021-03-22 | $83.27 | $83.52 | $82.81 | $83.40 | $83.40 | 38,708 |
| 2021-03-19 | $85.05 | $86.55 | $84.80 | $86.55 | $86.55 | 16,374 |
| 2021-03-18 | $85.68 | $85.87 | $84.50 | $84.62 | $84.62 | 29,908 |
| 2021-03-17 | $83.24 | $85.35 | $82.75 | $85.06 | $85.06 | 26,753 |
| 2021-03-16 | $84.13 | $86.01 | $84.13 | $86.00 | $86.00 | 46,591 |
| 2021-03-15 | $81.25 | $83.25 | $81.25 | $83.07 | $83.07 | 96,653 |
| 2021-03-12 | $85.22 | $86.13 | $84.98 | $85.61 | $85.61 | 81,284 |
| 2021-03-11 | $88.20 | $90.63 | $87.93 | $90.63 | $90.63 | 41,456 |
| 2021-03-10 | $83.48 | $83.74 | $80.87 | $80.93 | $80.93 | 48,119 |
| 2021-03-09 | $78.77 | $83.80 | $78.13 | $83.75 | $83.75 | 84,097 |
| 2021-03-08 | $81.76 | $81.76 | $78.60 | $78.63 | $78.63 | 50,223 |
| 2021-03-05 | $86.42 | $87.58 | $83.72 | $86.08 | $86.08 | 57,477 |
| 2021-03-04 | $88.50 | $88.50 | $84.66 | $86.00 | $86.00 | 63,372 |
| 2021-03-03 | $95.38 | $96.04 | $92.26 | $93.00 | $93.00 | 253,877 |
| 2021-03-02 | $94.60 | $94.60 | $92.78 | $93.07 | $93.07 | 84,486 |
| 2021-03-01 | $94.53 | $97.32 | $94.31 | $97.02 | $97.02 | 42,775 |
| 2021-02-26 | $89.71 | $90.78 | $88.47 | $90.39 | $90.39 | 57,135 |
| 2021-02-25 | $95.51 | $95.51 | $92.60 | $95.51 | $95.51 | 33,030 |
| 2021-02-24 | $94.99 | $95.52 | $94.00 | $95.51 | $95.51 | 33,030 |
| 2021-02-23 | $100.50 | $101.98 | $96.17 | $101.98 | $101.98 | 42,456 |
| 2021-02-22 | $105.72 | $105.72 | $101.36 | $101.58 | $101.58 | 62,194 |
| 2021-02-19 | $110.44 | $110.57 | $109.17 | $109.96 | $109.96 | 20,030 |
| 2021-02-18 | $110.82 | $110.82 | $108.39 | $110.18 | $110.18 | 64,158 |
| 2021-02-17 | $116.39 | $116.42 | $114.79 | $116.42 | $116.42 | 218,878 |
| 2021-02-16 | $116.38 | $116.38 | $113.22 | $113.50 | $113.50 | 76,467 |
| 2021-02-12 | $116.50 | $118.00 | $115.01 | $116.30 | $116.30 | 14,613 |
| 2021-02-11 | $115.64 | $117.25 | $114.20 | $116.41 | $116.41 | 15,575 |
| 2021-02-10 | $112.15 | $112.15 | $109.47 | $110.50 | $110.50 | 37,235 |
| 2021-02-09 | $106.93 | $106.93 | $105.85 | $106.81 | $106.81 | 25,599 |
| 2021-02-08 | $104.02 | $105.89 | $104.02 | $105.08 | $105.08 | 19,247 |
| 2021-02-05 | $103.92 | $104.47 | $103.02 | $104.40 | $104.40 | 20,464 |
| 2021-02-04 | $105.08 | $105.08 | $102.30 | $102.74 | $102.74 | 45,523 |
| 2021-02-03 | $107.36 | $107.38 | $105.71 | $105.79 | $105.79 | 37,177 |
| 2021-02-02 | $101.61 | $102.31 | $101.39 | $102.22 | $102.22 | 127,795 |
| 2021-02-01 | $99.50 | $101.21 | $99.50 | $101.08 | $101.08 | 83,393 |
| 2021-01-29 | $92.47 | $93.32 | $91.91 | $92.67 | $92.67 | 52,440 |
| 2021-01-28 | $92.43 | $94.76 | $91.80 | $94.63 | $94.63 | 78,146 |
| 2021-01-27 | $94.79 | $94.79 | $91.75 | $91.85 | $91.85 | 91,184 |
| 2021-01-26 | $99.15 | $99.15 | $97.71 | $98.74 | $98.74 | 65,862 |
| 2021-01-25 | $103.00 | $105.65 | $100.94 | $101.77 | $101.77 | 98,223 |
| 2021-01-22 | $97.81 | $99.12 | $97.81 | $98.40 | $98.40 | 66,608 |
| 2021-01-21 | $97.56 | $97.56 | $95.71 | $96.44 | $96.44 | 16,589 |
| 2021-01-20 | $95.77 | $95.78 | $94.70 | $95.67 | $95.67 | 48,932 |
| 2021-01-19 | $87.25 | $88.35 | $86.15 | $88.27 | $88.27 | 59,467 |
| 2021-01-15 | $79.50 | $79.50 | $78.35 | $78.80 | $78.80 | 14,310 |
| 2021-01-14 | $80.61 | $81.04 | $79.69 | $80.23 | $80.23 | 62,505 |
| 2021-01-13 | $76.12 | $77.14 | $76.00 | $76.88 | $76.88 | 38,010 |
| 2021-01-12 | $77.84 | $77.84 | $77.11 | $77.38 | $77.38 | 29,581 |
| 2021-01-11 | $81.36 | $81.36 | $78.76 | $79.00 | $79.00 | 19,897 |
| 2021-01-08 | $80.73 | $84.48 | $80.73 | $84.26 | $84.26 | 47,385 |
| 2021-01-07 | $79.71 | $80.01 | $78.65 | $79.77 | $79.77 | 14,878 |
| 2021-01-06 | $80.37 | $80.37 | $78.14 | $78.14 | $78.14 | 39,737 |
| 2021-01-05 | $76.87 | $77.66 | $75.51 | $77.60 | $77.60 | 68,051 |
| 2021-01-04 | $75.55 | $75.55 | $74.49 | $74.83 | $74.83 | 60,140 |
| 2020-12-31 | $75.30 | $75.80 | $74.50 | $74.87 | $74.87 | 15,719 |
| 2020-12-30 | $74.97 | $74.97 | $73.30 | $73.50 | $73.50 | 19,697 |
| 2020-12-29 | $70.56 | $71.75 | $70.56 | $71.60 | $71.60 | 52,270 |
| 2020-12-28 | $68.57 | $68.57 | $67.48 | $67.92 | $67.92 | 81,404 |
| 2020-12-24 | $72.57 | $72.57 | $70.34 | $70.34 | $70.34 | 31,037 |
| 2020-12-23 | $74.25 | $74.38 | $73.64 | $74.19 | $74.19 | 90,117 |
| 2020-12-22 | $72.07 | $72.07 | $70.80 | $70.80 | $70.80 | 53,672 |
| 2020-12-21 | $71.57 | $72.25 | $71.31 | $72.16 | $72.16 | 20,479 |
| 2020-12-18 | $72.65 | $72.65 | $71.30 | $72.25 | $72.25 | 100,548 |
| 2020-12-17 | $73.34 | $73.97 | $72.76 | $73.07 | $73.07 | 20,028 |
| 2020-12-16 | $73.00 | $73.00 | $71.71 | $72.11 | $72.11 | 30,633 |
| 2020-12-15 | $71.50 | $72.16 | $70.51 | $71.15 | $71.15 | 33,589 |
| 2020-12-14 | $74.37 | $74.37 | $72.57 | $72.97 | $72.97 | 16,346 |
| 2020-12-11 | $75.32 | $75.64 | $74.88 | $75.00 | $75.00 | 39,719 |
| 2020-12-10 | $74.06 | $75.46 | $74.06 | $75.31 | $75.31 | 51,472 |
| 2020-12-09 | $74.31 | $74.31 | $72.05 | $72.26 | $72.26 | 47,484 |
| 2020-12-08 | $74.00 | $74.84 | $74.00 | $74.48 | $74.48 | 12,188 |
| 2020-12-07 | $73.85 | $73.85 | $73.00 | $73.11 | $73.11 | 18,641 |
| 2020-12-04 | $73.73 | $74.43 | $73.45 | $73.85 | $73.85 | 116,273 |
| 2020-12-03 | $71.86 | $71.86 | $70.98 | $71.00 | $71.00 | 60,023 |
| 2020-12-02 | $72.00 | $72.45 | $71.12 | $71.55 | $71.55 | 203,542 |
| 2020-12-01 | $75.88 | $75.89 | $74.05 | $74.15 | $74.15 | 129,857 |
| 2020-11-30 | $80.62 | $80.62 | $77.00 | $77.59 | $77.59 | 77,478 |
| 2020-11-27 | $79.99 | $81.63 | $79.99 | $81.22 | $81.22 | 8,626 |
| 2020-11-25 | $77.00 | $77.05 | $75.28 | $77.05 | $77.05 | 143,507 |
| 2020-11-24 | $78.01 | $78.55 | $77.54 | $77.83 | $77.83 | 44,686 |
| 2020-11-23 | $79.99 | $79.99 | $77.82 | $77.83 | $77.83 | 20,993 |
| 2020-11-20 | $78.86 | $79.61 | $78.86 | $79.45 | $79.45 | 32,209 |
| 2020-11-19 | $76.22 | $77.20 | $76.22 | $76.97 | $76.97 | 27,618 |
| 2020-11-18 | $77.64 | $77.64 | $76.40 | $76.60 | $76.60 | 55,465 |
| 2020-11-17 | $80.44 | $80.44 | $77.33 | $78.57 | $78.57 | 23,389 |
| 2020-11-16 | $81.70 | $81.97 | $80.62 | $80.97 | $80.97 | 30,166 |
| 2020-11-13 | $81.93 | $81.93 | $79.32 | $80.01 | $80.01 | 50,298 |
| 2020-11-12 | $75.50 | $76.54 | $74.21 | $74.22 | $74.22 | 60,292 |
| 2020-11-11 | $72.22 | $74.93 | $70.08 | $74.55 | $74.55 | 76,031 |
| 2020-11-10 | $76.15 | $76.62 | $74.08 | $74.42 | $74.42 | 65,987 |
| 2020-11-09 | $90.91 | $90.91 | $83.65 | $83.87 | $83.87 | 26,692 |
| 2020-11-06 | $84.60 | $85.18 | $84.11 | $85.09 | $85.09 | 15,812 |
| 2020-11-05 | $88.53 | $88.53 | $84.65 | $84.65 | $84.65 | 137,177 |
| 2020-11-04 | $82.00 | $84.83 | $82.00 | $84.55 | $84.55 | 45,191 |
| 2020-11-03 | $76.33 | $76.38 | $75.34 | $75.62 | $75.62 | 21,787 |
| 2020-11-02 | $77.11 | $77.11 | $75.80 | $76.33 | $76.33 | 6,899 |
| 2020-10-30 | $74.83 | $74.95 | $74.38 | $74.95 | $74.95 | 9,089 |
| 2020-10-29 | $73.75 | $76.86 | $73.75 | $76.70 | $76.70 | 34,327 |
| 2020-10-28 | $70.73 | $71.02 | $70.52 | $70.73 | $70.73 | 16,253 |
| 2020-10-27 | $66.51 | $69.61 | $66.51 | $69.31 | $69.31 | 48,082 |
| 2020-10-26 | $67.82 | $67.82 | $66.89 | $67.17 | $67.17 | 5,632 |
| 2020-10-23 | $67.02 | $67.82 | $67.02 | $67.82 | $67.82 | 49,097 |
| 2020-10-22 | $69.50 | $69.50 | $68.99 | $69.11 | $69.11 | 25,051 |
| 2020-10-21 | $69.57 | $69.57 | $69.05 | $69.22 | $69.22 | 9,651 |
| 2020-10-20 | $67.06 | $67.60 | $67.06 | $67.59 | $67.59 | 5,140 |
| 2020-10-19 | $67.45 | $67.45 | $66.44 | $66.63 | $66.63 | 7,874 |
| 2020-10-16 | $68.90 | $69.10 | $68.56 | $69.07 | $69.07 | 14,565 |
| 2020-10-15 | $69.30 | $69.30 | $67.00 | $68.72 | $68.72 | 18,044 |
| 2020-10-14 | $71.12 | $71.90 | $70.94 | $70.94 | $70.94 | 23,578 |
| 2020-10-13 | $71.37 | $71.92 | $70.85 | $71.81 | $71.81 | 28,712 |
| 2020-10-12 | $70.94 | $71.93 | $70.63 | $71.50 | $71.50 | 34,565 |
| 2020-10-09 | $70.20 | $70.64 | $70.13 | $70.50 | $70.50 | 9,443 |
| 2020-10-08 | $69.18 | $69.61 | $68.97 | $69.55 | $69.55 | 14,491 |
| 2020-10-07 | $68.87 | $69.61 | $68.87 | $69.30 | $69.30 | 15,741 |
| 2020-10-06 | $66.50 | $67.30 | $66.50 | $67.25 | $67.25 | 50,802 |
| 2020-10-05 | $63.95 | $64.13 | $63.73 | $64.09 | $64.09 | 11,803 |
| 2020-10-02 | $63.26 | $64.32 | $62.85 | $64.19 | $64.19 | 31,273 |
| 2020-10-01 | $63.70 | $64.60 | $63.70 | $64.50 | $64.50 | 16,466 |
| 2020-09-30 | $62.45 | $63.70 | $62.45 | $63.55 | $63.55 | 35,169 |
| 2020-09-29 | $61.25 | $61.27 | $60.74 | $61.05 | $61.05 | 14,483 |
| 2020-09-28 | $61.29 | $61.61 | $61.29 | $61.61 | $61.61 | 7,781 |
| 2020-09-25 | $59.88 | $60.02 | $58.96 | $60.01 | $60.01 | 9,183 |
| 2020-09-24 | $62.19 | $62.19 | $61.46 | $61.76 | $61.76 | 18,257 |
| 2020-09-23 | $64.14 | $64.25 | $63.63 | $63.80 | $63.80 | 18,320 |
| 2020-09-22 | $62.76 | $62.76 | $62.01 | $62.49 | $62.49 | 6,354 |
| 2020-09-21 | $61.50 | $62.19 | $61.50 | $61.97 | $61.97 | 10,371 |
| 2020-09-18 | $62.08 | $63.00 | $61.60 | $61.80 | $61.80 | 7,149 |
| 2020-09-17 | $61.94 | $62.31 | $61.94 | $62.20 | $62.20 | 10,858 |
| 2020-09-16 | $63.88 | $64.21 | $63.85 | $64.08 | $64.08 | 7,026 |
| 2020-09-15 | $63.00 | $63.33 | $62.48 | $63.08 | $63.08 | 12,139 |
| 2020-09-14 | $62.62 | $62.95 | $62.56 | $62.61 | $62.61 | 20,559 |
| 2020-09-11 | $61.92 | $62.80 | $61.92 | $62.29 | $62.29 | 8,505 |
| 2020-09-10 | $61.42 | $61.42 | $59.88 | $59.88 | $59.88 | 25,227 |
| 2020-09-09 | $60.27 | $61.10 | $60.13 | $61.10 | $61.10 | 17,669 |
| 2020-09-08 | $61.26 | $62.00 | $60.05 | $60.75 | $60.75 | 25,054 |
| 2020-09-04 | $68.24 | $68.24 | $66.00 | $67.25 | $67.25 | 13,693 |
| 2020-09-03 | $68.54 | $68.54 | $65.92 | $66.25 | $66.25 | 16,064 |
| 2020-09-02 | $69.81 | $70.14 | $69.49 | $70.14 | $70.14 | 12,527 |
| 2020-09-01 | $68.08 | $68.39 | $67.51 | $68.21 | $68.21 | 10,168 |
| 2020-08-31 | $67.40 | $67.40 | $65.69 | $66.18 | $66.18 | 22,424 |
| 2020-08-28 | $66.32 | $68.63 | $66.32 | $68.55 | $68.55 | 23,742 |
| 2020-08-27 | $70.20 | $70.20 | $68.96 | $69.08 | $69.08 | 56,099 |
| 2020-08-26 | $66.36 | $67.66 | $66.36 | $67.23 | $67.23 | 50,304 |
| 2020-08-25 | $68.15 | $68.15 | $66.25 | $67.29 | $67.29 | 29,185 |
| 2020-08-24 | $70.40 | $70.40 | $67.37 | $68.21 | $68.21 | 13,682 |
| 2020-08-21 | $64.30 | $65.09 | $64.01 | $64.48 | $64.48 | 15,970 |
| 2020-08-20 | $59.75 | $60.73 | $59.75 | $60.71 | $60.71 | 6,705 |
| 2020-08-19 | $59.05 | $59.64 | $59.05 | $59.41 | $59.41 | 28,632 |
| 2020-08-18 | $60.13 | $60.60 | $59.95 | $60.10 | $60.10 | 64,265 |
| 2020-08-17 | $56.60 | $56.70 | $56.22 | $56.65 | $56.65 | 12,500 |
| 2020-08-14 | $56.76 | $56.76 | $54.79 | $55.95 | $55.95 | 83,102 |
| 2020-08-13 | $55.00 | $55.65 | $54.45 | $54.92 | $54.92 | 66,860 |
| 2020-08-12 | $55.14 | $55.84 | $55.10 | $55.84 | $55.84 | 13,766 |
| 2020-08-11 | $56.04 | $57.93 | $55.83 | $56.19 | $56.19 | 15,309 |
| 2020-08-10 | $57.00 | $57.90 | $57.00 | $57.86 | $57.86 | 20,687 |
| 2020-08-07 | $56.93 | $56.93 | $56.41 | $56.59 | $56.59 | 23,217 |
| 2020-08-06 | $56.90 | $57.12 | $56.66 | $57.07 | $57.07 | 33,836 |
| 2020-08-05 | $56.31 | $56.50 | $56.20 | $56.20 | $56.20 | 27,453 |
| 2020-08-04 | $56.47 | $56.47 | $55.87 | $56.23 | $56.23 | 37,109 |
| 2020-08-03 | $51.83 | $52.23 | $51.77 | $51.97 | $51.97 | 31,301 |
| 2020-07-31 | $49.39 | $49.51 | $48.75 | $49.45 | $49.45 | 38,094 |
| 2020-07-30 | $52.90 | $52.90 | $49.79 | $50.39 | $50.39 | 15,359 |
| 2020-07-29 | $49.76 | $50.00 | $49.76 | $49.97 | $49.97 | 21,472 |
| 2020-07-28 | $49.00 | $49.24 | $48.64 | $49.00 | $49.00 | 24,304 |
| 2020-07-27 | $49.40 | $49.40 | $48.06 | $48.52 | $48.52 | 41,531 |
| 2020-07-24 | $48.25 | $52.10 | $48.25 | $49.35 | $49.35 | 28,014 |
| 2020-07-23 | $50.79 | $51.23 | $50.53 | $50.58 | $50.58 | 160,570 |
| 2020-07-22 | $49.81 | $49.81 | $49.22 | $49.50 | $49.50 | 56,500 |
| 2020-07-21 | $52.48 | $52.57 | $51.95 | $52.12 | $52.12 | 17,800 |
| 2020-07-20 | $48.88 | $49.39 | $48.82 | $49.39 | $49.39 | 104,500 |
| 2020-07-17 | $49.62 | $49.73 | $49.44 | $49.65 | $49.65 | 11,800 |
| 2020-07-16 | $50.00 | $50.00 | $47.80 | $48.81 | $48.81 | 17,100 |
| 2020-07-15 | $51.95 | $52.03 | $51.50 | $51.90 | $51.90 | 17,200 |
| 2020-07-14 | $50.95 | $51.35 | $50.63 | $51.20 | $51.20 | 47,100 |
| 2020-07-13 | $53.48 | $53.92 | $52.81 | $52.81 | $52.81 | 11,100 |
| 2020-07-10 | $54.05 | $54.05 | $53.66 | $53.98 | $53.98 | 5,300 |
| 2020-07-09 | $54.27 | $54.27 | $53.48 | $53.66 | $53.66 | 11,900 |
| 2020-07-08 | $51.51 | $51.90 | $51.06 | $51.53 | $51.53 | 14,500 |
| 2020-07-07 | $47.95 | $48.31 | $47.55 | $47.80 | $47.80 | 98,500 |
| 2020-07-06 | $49.40 | $49.75 | $49.05 | $49.25 | $49.25 | 71,600 |
| 2020-07-02 | $46.00 | $46.55 | $46.00 | $46.16 | $46.16 | 7,918 |
| 2020-07-01 | $41.89 | $45.04 | $41.89 | $44.83 | $44.83 | 7,575 |
| 2020-06-30 | $44.53 | $44.62 | $44.48 | $44.62 | $44.62 | 6,107 |
| 2020-06-29 | $44.37 | $44.60 | $44.26 | $44.45 | $44.45 | 10,425 |
| 2020-06-26 | $44.61 | $45.30 | $44.61 | $45.25 | $45.25 | 19,077 |
| 2020-06-25 | $45.84 | $45.84 | $45.55 | $45.69 | $45.69 | 9,831 |
| 2020-06-24 | $46.04 | $46.05 | $45.38 | $45.60 | $45.60 | 16,758 |
| 2020-06-23 | $46.50 | $46.50 | $45.48 | $45.67 | $45.67 | 2,840 |
| 2020-06-22 | $44.07 | $44.25 | $44.07 | $44.25 | $44.25 | 21,247 |
| 2020-06-19 | $44.13 | $45.11 | $44.13 | $44.70 | $44.70 | 32,673 |
| 2020-06-18 | $45.25 | $45.25 | $44.38 | $44.57 | $44.57 | 9,995 |
| 2020-06-17 | $44.50 | $44.57 | $44.36 | $44.57 | $44.57 | 11,899 |
| 2020-06-16 | $43.69 | $44.72 | $43.69 | $44.15 | $44.15 | 18,108 |
| 2020-06-15 | $41.39 | $41.74 | $41.24 | $41.71 | $41.71 | 22,454 |
| 2020-06-12 | $42.97 | $42.97 | $42.38 | $42.68 | $42.68 | 14,679 |
| 2020-06-11 | $42.32 | $42.50 | $41.42 | $41.42 | $41.42 | 7,921 |
| 2020-06-10 | $41.04 | $41.37 | $40.84 | $41.23 | $41.23 | 7,307 |
| 2020-06-09 | $38.94 | $39.17 | $38.93 | $39.09 | $39.09 | 6,946 |
| 2020-06-08 | $39.88 | $40.18 | $39.83 | $40.18 | $40.18 | 10,872 |
| 2020-06-05 | $43.70 | $43.70 | $41.29 | $41.68 | $41.68 | 17,052 |
| 2020-06-04 | $42.00 | $42.38 | $42.00 | $42.06 | $42.06 | 33,345 |
| 2020-06-03 | $39.94 | $40.93 | $39.94 | $40.68 | $40.68 | 359,431 |
| 2020-06-02 | $39.31 | $39.31 | $37.80 | $38.42 | $38.42 | 44,904 |
| 2020-06-01 | $38.30 | $38.64 | $38.30 | $38.51 | $38.51 | 5,732 |
| 2020-05-29 | $36.90 | $37.37 | $36.26 | $37.37 | $37.37 | 23,694 |
| 2020-05-28 | $32.15 | $35.31 | $31.08 | $35.31 | $35.31 | 2,137 |
| 2020-05-27 | $34.50 | $35.00 | $34.25 | $34.25 | $34.25 | 5,315 |
| 2020-05-26 | $33.57 | $35.47 | $33.57 | $34.78 | $34.78 | 1,188 |
| 2020-05-22 | $31.99 | $31.99 | $27.69 | $30.30 | $30.30 | 5,257 |
| 2020-05-21 | $33.00 | $33.00 | $32.23 | $32.39 | $32.39 | 2,334 |
| 2020-05-20 | $33.21 | $33.56 | $32.74 | $32.90 | $32.90 | 17,641 |
| 2020-05-19 | $32.53 | $32.57 | $32.30 | $32.30 | $32.30 | 12,377 |
| 2020-05-18 | $32.01 | $32.15 | $31.85 | $32.15 | $32.15 | 14,686 |
| 2020-05-15 | $30.34 | $30.60 | $30.28 | $30.56 | $30.56 | 16,098 |
| 2020-05-14 | $31.22 | $31.39 | $31.09 | $31.39 | $31.39 | 6,123 |
| 2020-05-13 | $30.15 | $30.46 | $29.84 | $30.10 | $30.10 | 8,485 |
| 2020-05-12 | $28.78 | $28.98 | $28.72 | $28.72 | $28.72 | 2,998 |
| 2020-05-11 | $28.00 | $28.33 | $28.00 | $28.28 | $28.28 | 10,231 |
| 2020-05-08 | $28.68 | $29.01 | $28.68 | $28.79 | $28.79 | 8,515 |
| 2020-05-07 | $27.50 | $27.88 | $27.50 | $27.81 | $27.81 | 8,594 |
| 2020-05-06 | $27.68 | $27.68 | $27.62 | $27.62 | $27.62 | 1,607 |
| 2020-05-05 | $26.83 | $26.85 | $26.70 | $26.70 | $26.70 | 2,636 |
| 2020-05-04 | $25.76 | $25.83 | $25.68 | $25.75 | $25.75 | 13,444 |
| 2020-05-01 | $25.62 | $25.62 | $25.16 | $25.26 | $25.26 | 4,418 |
| 2020-04-30 | $26.54 | $26.91 | $26.19 | $26.19 | $26.19 | 4,892 |
| 2020-04-29 | $26.61 | $27.13 | $26.61 | $26.78 | $26.78 | 2,529 |
| 2020-04-28 | $26.08 | $26.17 | $26.00 | $26.17 | $26.17 | 7,730 |
| 2020-04-27 | $25.84 | $25.86 | $25.74 | $25.74 | $25.74 | 3,329 |
| 2020-04-24 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 306 |
| 2020-04-23 | $25.71 | $25.93 | $25.68 | $25.68 | $25.68 | 5,501 |
| 2020-04-22 | $26.06 | $26.15 | $25.99 | $25.99 | $25.99 | 1,606 |
| 2020-04-21 | $25.18 | $25.18 | $24.97 | $25.04 | $25.04 | 8,325 |
| 2020-04-20 | $25.76 | $26.08 | $25.66 | $25.73 | $25.73 | 12,606 |
| 2020-04-17 | $26.18 | $26.22 | $25.62 | $25.74 | $25.74 | 10,965 |
| 2020-04-16 | $25.19 | $25.46 | $25.19 | $25.46 | $25.46 | 3,792 |
| 2020-04-15 | $25.18 | $25.54 | $25.03 | $25.23 | $25.23 | 59,310 |
| 2020-04-14 | $25.25 | $25.31 | $25.11 | $25.11 | $25.11 | 2,345 |
| 2020-04-13 | $24.61 | $24.91 | $24.61 | $24.77 | $24.77 | 5,946 |
| 2020-04-09 | $25.21 | $25.66 | $24.84 | $24.84 | $24.84 | 112,324 |
| 2020-04-08 | $24.98 | $25.19 | $24.91 | $24.94 | $24.94 | 4,492 |
| 2020-04-07 | $25.21 | $25.22 | $24.95 | $24.95 | $24.95 | 3,789 |
| 2020-04-06 | $24.26 | $24.52 | $24.26 | $24.45 | $24.45 | 2,185 |
| 2020-04-03 | $24.24 | $24.24 | $23.62 | $23.62 | $23.62 | 8,885 |
| 2020-04-02 | $24.27 | $24.27 | $23.85 | $23.85 | $23.85 | 4,077 |
| 2020-04-01 | $23.62 | $23.70 | $23.43 | $23.43 | $23.43 | 2,423 |
| 2020-03-31 | $23.98 | $24.30 | $23.74 | $23.74 | $23.74 | 3,461 |
| 2020-03-30 | $22.50 | $23.34 | $22.50 | $23.34 | $23.34 | 1,697 |
| 2020-03-27 | $22.64 | $22.75 | $22.34 | $22.34 | $22.34 | 6,446 |
| 2020-03-26 | $23.62 | $24.05 | $23.37 | $23.70 | $23.70 | 5,282 |
| 2020-03-25 | $23.47 | $23.74 | $23.00 | $23.50 | $23.50 | 5,075 |
| 2020-03-24 | $22.04 | $22.73 | $22.04 | $22.65 | $22.65 | 15,829 |
| 2020-03-23 | $20.65 | $21.22 | $20.62 | $20.62 | $20.62 | 2,052 |
| 2020-03-20 | $20.70 | $21.60 | $20.56 | $20.80 | $20.80 | 9,289 |
| 2020-03-19 | $18.90 | $19.22 | $18.74 | $18.82 | $18.82 | 10,966 |
| 2020-03-18 | $19.31 | $19.49 | $18.72 | $18.88 | $18.88 | 17,384 |
| 2020-03-17 | $20.81 | $21.31 | $20.81 | $21.07 | $21.07 | 3,523 |
| 2020-03-16 | $19.68 | $20.97 | $19.68 | $20.15 | $20.15 | 7,902 |
| 2020-03-13 | $24.09 | $24.09 | $22.27 | $22.50 | $22.50 | 4,898 |
| 2020-03-12 | $22.05 | $23.35 | $22.00 | $22.45 | $22.45 | 18,543 |
| 2020-03-11 | $25.00 | $25.00 | $24.22 | $24.35 | $24.35 | 9,736 |
| 2020-03-10 | $25.62 | $25.62 | $25.41 | $25.49 | $25.49 | 3,490 |
| 2020-03-09 | $24.00 | $24.72 | $24.00 | $24.33 | $24.33 | 2,247 |
| 2020-03-06 | $25.55 | $25.63 | $25.25 | $25.63 | $25.63 | 9,684 |
| 2020-03-05 | $26.27 | $26.37 | $26.25 | $26.29 | $26.29 | 3,266 |
| 2020-03-04 | $25.60 | $25.60 | $25.58 | $25.58 | $25.58 | 542 |
| 2020-03-03 | $25.66 | $25.78 | $25.17 | $25.52 | $25.52 | 3,681 |
| 2020-03-02 | $25.58 | $25.58 | $25.01 | $25.40 | $25.40 | 2,835 |
| 2020-02-28 | $24.87 | $25.43 | $24.87 | $25.11 | $25.11 | 4,051 |
| 2020-02-27 | $25.90 | $26.16 | $25.77 | $26.16 | $26.16 | 2,603 |
| 2020-02-26 | $26.19 | $26.43 | $25.97 | $26.08 | $26.08 | 11,123 |
| 2020-02-25 | $25.85 | $26.22 | $25.63 | $25.75 | $25.75 | 3,906 |
| 2020-02-24 | $24.92 | $25.11 | $24.75 | $24.95 | $24.95 | 17,993 |
| 2020-02-21 | $26.25 | $26.49 | $26.16 | $26.16 | $26.16 | 1,532 |
| 2020-02-20 | $26.49 | $26.73 | $26.29 | $26.73 | $26.73 | 3,891 |
| 2020-02-19 | $25.82 | $26.05 | $25.81 | $25.90 | $25.90 | 4,444 |
| 2020-02-18 | $25.45 | $25.87 | $25.45 | $25.82 | $25.82 | 1,311 |
| 2020-02-14 | $26.00 | $26.00 | $25.75 | $25.75 | $25.75 | 1,042 |
| 2020-02-13 | $26.66 | $26.70 | $26.44 | $26.44 | $26.44 | 1,795 |
| 2020-02-12 | $26.65 | $26.88 | $26.43 | $26.74 | $26.74 | 2,495 |
| 2020-02-11 | $25.75 | $25.75 | $25.63 | $25.63 | $25.63 | 1,578 |
| 2020-02-10 | $24.84 | $24.84 | $24.46 | $24.70 | $24.70 | 2,762 |
| 2020-02-07 | $26.08 | $26.18 | $25.86 | $25.86 | $25.86 | 1,896 |
| 2020-02-06 | $26.41 | $26.41 | $26.04 | $26.04 | $26.04 | 10,878 |
| 2020-02-05 | $26.00 | $26.45 | $25.80 | $25.80 | $25.80 | 3,721 |
| 2020-02-04 | $26.59 | $26.59 | $26.25 | $26.31 | $26.31 | 2,229 |
| 2020-02-03 | $25.45 | $25.74 | $25.45 | $25.74 | $25.74 | 3,601 |
| 2020-01-31 | $25.33 | $25.36 | $25.04 | $25.04 | $25.04 | 6,004 |
| 2020-01-30 | $25.00 | $25.00 | $24.80 | $24.95 | $24.95 | 61,204 |
| 2020-01-29 | $25.55 | $25.95 | $25.55 | $25.90 | $25.90 | 4,740 |
| 2020-01-28 | $25.44 | $25.49 | $25.00 | $25.49 | $25.49 | 29,396 |
| 2020-01-27 | $25.80 | $26.48 | $25.19 | $25.69 | $25.69 | 4,424 |
| 2020-01-24 | $26.34 | $26.62 | $26.00 | $26.00 | $26.00 | 5,142 |
| 2020-01-23 | $26.76 | $26.76 | $26.42 | $26.76 | $26.76 | 4,489 |
| 2020-01-22 | $28.02 | $28.02 | $27.75 | $27.75 | $27.75 | 7,616 |
| 2020-01-21 | $27.55 | $27.60 | $26.75 | $27.31 | $27.31 | 8,098 |
| 2020-01-17 | $28.85 | $28.95 | $28.78 | $28.87 | $28.87 | 3,577 |
| 2020-01-16 | $29.20 | $29.22 | $28.95 | $29.22 | $29.22 | 2,570 |
| 2020-01-15 | $29.76 | $29.76 | $29.42 | $29.46 | $29.46 | 1,644 |
| 2020-01-14 | $29.00 | $29.00 | $28.98 | $28.98 | $28.98 | 632 |
| 2020-01-13 | $29.50 | $29.50 | $28.59 | $29.45 | $29.45 | 3,642 |
| 2020-01-10 | $28.24 | $29.03 | $28.24 | $29.03 | $29.03 | 434 |
| 2020-01-09 | $28.28 | $28.28 | $27.87 | $28.03 | $28.03 | 1,624 |
| 2020-01-08 | $27.68 | $27.72 | $27.67 | $27.67 | $27.67 | 1,111 |
| 2020-01-07 | $28.80 | $28.84 | $28.80 | $28.84 | $28.84 | 422 |
| 2020-01-06 | $28.13 | $28.56 | $28.13 | $28.56 | $28.56 | 2,678 |
| 2020-01-03 | $27.15 | $27.15 | $26.83 | $26.83 | $26.83 | 2,884 |
| 2020-01-02 | $26.69 | $26.87 | $26.51 | $26.84 | $26.84 | 3,253 |
| 2019-12-31 | $26.50 | $26.50 | $25.88 | $25.88 | $25.88 | 598 |
| 2019-12-30 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 324 |
| 2019-12-27 | $25.84 | $25.84 | $25.80 | $25.80 | $25.80 | 570 |
| 2019-12-26 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 142 |
| 2019-12-23 | $26.69 | $26.69 | $26.40 | $26.40 | $26.40 | 259 |
| 2019-12-20 | $26.82 | $26.82 | $25.80 | $25.80 | $25.80 | 1,680 |
| 2019-12-19 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 217 |
| 2019-12-18 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 95 |
| 2019-12-17 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 133 |
| 2019-12-16 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 85 |
| 2019-12-13 | $25.80 | $26.76 | $25.80 | $26.76 | $26.76 | 284 |
| 2019-12-12 | $25.24 | $26.47 | $24.92 | $26.47 | $26.47 | 694 |
| 2019-12-11 | $25.92 | $26.10 | $25.80 | $26.10 | $26.10 | 598 |
| 2019-12-10 | $27.00 | $27.00 | $25.80 | $26.88 | $26.88 | 1,022 |
| 2019-12-09 | $26.45 | $26.95 | $25.86 | $25.86 | $25.86 | 98,214 |
| 2019-12-06 | $27.50 | $27.50 | $26.95 | $27.50 | $27.50 | 61,286 |
| 2019-12-05 | $25.54 | $25.80 | $25.54 | $25.80 | $25.80 | 534 |
| 2019-12-04 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 63 |
| 2019-12-03 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 891 |
| 2019-12-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 19 |
| 2019-11-29 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 18 |
| 2019-11-27 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,015 |
| 2019-11-26 | $26.11 | $26.89 | $25.00 | $26.89 | $26.89 | 64,783 |
| 2019-11-25 | $25.74 | $25.91 | $25.25 | $25.50 | $25.50 | 28,571 |
| 2019-11-22 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 2,560 |
| 2019-11-21 | $24.50 | $25.58 | $24.50 | $25.00 | $25.00 | 9,639 |
| 2019-11-20 | $26.00 | $26.00 | $25.25 | $26.00 | $26.00 | 8,123 |
| 2019-11-19 | $25.33 | $26.00 | $23.00 | $26.00 | $26.00 | 1,265 |
| 2019-11-18 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 374 |
| 2019-11-15 | $25.50 | $25.50 | $25.10 | $25.10 | $25.10 | 286 |
| 2019-11-14 | $24.90 | $24.90 | $24.50 | $24.90 | $24.90 | 69,948 |
| 2019-11-13 | $24.35 | $25.00 | $24.35 | $25.00 | $25.00 | 70,433 |
| 2019-11-12 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 53 |
| 2019-11-11 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 240 |
| 2019-11-08 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 1,422 |
| 2019-11-07 | $25.40 | $25.40 | $25.00 | $25.00 | $25.00 | 3,042 |
| 2019-11-06 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 3,056 |
| 2019-11-05 | $25.15 | $25.15 | $24.99 | $25.06 | $25.06 | 77,529 |
| 2019-11-04 | $24.04 | $25.30 | $24.04 | $25.24 | $25.24 | 57,289 |
Meituan (MPNGY) News Headlines
Recent Meituan (MPNGY) News
Similar Companies to Meituan (MPNGY) 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 | -- | -- | -- |