Nagarro SE (NGRRF) Exchange: PINK
Data as of May 2, 2025
$78.22 ($1.25) 1.62%
Nagarro SE - Daily Information
Click for more stock information on Nagarro SE.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $78.22 |
| Previous Close | $78.22 |
| High | $78.22 |
| Low | $78.22 |
| Adjusted Open | $78.22 |
| Previous Adjusted Close | $78.22 |
| Adjusted High | $78.22 |
| Adjusted Low | $78.22 |
About Nagarro SE (NGRRF)
Nagarro SE
Invest in Nagarro SE (NGRRF)
Historical Stock Data for Nagarro SE (NGRRF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $78.22 | $78.22 | $78.22 | $78.22 | $78.22 | 129 |
| 2025-04-10 | $77.06 | $77.06 | $76.97 | $76.97 | $76.97 | 16 |
| 2025-04-09 | $73.00 | $73.82 | $72.24 | $73.82 | $73.82 | 420 |
| 2025-04-08 | $75.70 | $75.70 | $75.70 | $75.70 | $75.70 | 0 |
| 2025-04-07 | $73.48 | $76.08 | $73.48 | $75.70 | $75.70 | 694 |
| 2025-04-04 | $75.01 | $75.01 | $74.50 | $75.00 | $75.00 | 130 |
| 2025-04-03 | $77.01 | $77.01 | $75.62 | $76.08 | $76.08 | 302 |
| 2025-04-02 | $83.02 | $83.02 | $83.02 | $83.02 | $83.02 | 2 |
| 2025-04-01 | $80.20 | $80.20 | $80.20 | $80.20 | $80.20 | 0 |
| 2025-03-31 | $80.21 | $80.21 | $80.20 | $80.20 | $80.20 | 21 |
| 2025-03-28 | $82.12 | $82.12 | $82.12 | $82.12 | $82.12 | 0 |
| 2025-03-27 | $81.47 | $82.12 | $81.47 | $82.12 | $82.12 | 300 |
| 2025-03-26 | $85.21 | $85.21 | $85.21 | $85.21 | $85.21 | 0 |
| 2025-03-25 | $85.21 | $85.21 | $85.21 | $85.21 | $85.21 | 55 |
| 2025-03-24 | $83.49 | $83.49 | $83.49 | $83.49 | $83.49 | 21 |
| 2025-03-21 | $79.98 | $81.69 | $79.61 | $81.69 | $81.69 | 111 |
| 2025-03-20 | $85.50 | $85.50 | $85.50 | $85.50 | $85.50 | 122 |
| 2025-03-19 | $88.36 | $88.36 | $88.36 | $88.36 | $88.36 | 10 |
| 2025-03-18 | $85.66 | $85.66 | $85.66 | $85.66 | $85.66 | 0 |
| 2025-03-17 | $85.66 | $85.66 | $85.66 | $85.66 | $85.66 | 200 |
| 2025-03-14 | $82.41 | $82.41 | $82.41 | $82.41 | $82.41 | 0 |
| 2025-03-13 | $82.41 | $82.41 | $82.41 | $82.41 | $82.41 | 0 |
| 2025-03-12 | $82.41 | $82.41 | $82.41 | $82.41 | $82.41 | 4 |
| 2025-03-11 | $87.46 | $87.46 | $85.48 | $85.48 | $85.48 | 700 |
| 2025-03-10 | $91.03 | $91.03 | $91.03 | $91.03 | $91.03 | 30 |
| 2025-03-07 | $92.00 | $92.00 | $92.00 | $92.00 | $92.00 | 0 |
| 2025-03-06 | $92.00 | $92.00 | $92.00 | $92.00 | $92.00 | 500 |
| 2025-03-05 | $91.95 | $91.95 | $91.17 | $91.17 | $91.17 | 143 |
| 2025-03-04 | $83.92 | $83.92 | $83.92 | $83.92 | $83.92 | 54 |
| 2025-03-03 | $87.56 | $87.56 | $87.56 | $87.56 | $87.56 | 45 |
| 2025-02-28 | $85.40 | $86.72 | $85.24 | $85.24 | $85.24 | 350 |
| 2025-02-27 | $87.90 | $88.29 | $87.48 | $87.48 | $87.48 | 699 |
| 2025-02-26 | $89.92 | $89.92 | $89.92 | $89.92 | $89.92 | 0 |
| 2025-02-25 | $89.92 | $89.92 | $89.92 | $89.92 | $89.92 | 0 |
| 2025-02-24 | $89.92 | $89.92 | $89.92 | $89.92 | $89.92 | 10 |
| 2025-02-21 | $91.84 | $91.84 | $91.00 | $91.00 | $91.00 | 200 |
| 2025-02-20 | $91.34 | $91.34 | $91.21 | $91.21 | $91.21 | 10 |
| 2025-02-19 | $92.16 | $92.74 | $92.16 | $92.63 | $92.63 | 40 |
| 2025-02-18 | $93.90 | $93.90 | $93.90 | $93.90 | $93.90 | 10 |
| 2025-02-14 | $94.31 | $94.31 | $92.47 | $92.47 | $92.47 | 193 |
| 2025-02-13 | $91.28 | $91.28 | $91.28 | $91.28 | $91.28 | 16 |
| 2025-02-12 | $89.46 | $89.46 | $89.46 | $89.46 | $89.46 | 0 |
| 2025-02-11 | $88.84 | $89.46 | $88.84 | $89.46 | $89.46 | 110 |
| 2025-02-10 | $91.80 | $91.80 | $91.74 | $91.80 | $91.80 | 67 |
| 2025-02-07 | $93.00 | $93.00 | $91.56 | $91.63 | $91.63 | 130 |
| 2025-02-06 | $94.06 | $94.06 | $92.61 | $92.75 | $92.75 | 137 |
| 2025-02-05 | $88.82 | $88.83 | $88.82 | $88.83 | $88.83 | 10 |
| 2025-02-04 | $88.17 | $88.17 | $88.16 | $88.16 | $88.16 | 10 |
| 2025-02-03 | $84.35 | $84.48 | $84.35 | $84.48 | $84.48 | 10 |
| 2025-01-31 | $88.91 | $88.91 | $88.91 | $88.91 | $88.91 | 0 |
| 2025-01-30 | $88.91 | $88.91 | $88.91 | $88.91 | $88.91 | 246 |
| 2025-01-29 | $85.42 | $85.42 | $84.93 | $85.28 | $85.28 | 130 |
| 2025-01-28 | $86.85 | $87.10 | $86.85 | $87.10 | $87.10 | 102 |
| 2025-01-27 | $84.11 | $86.68 | $84.11 | $86.68 | $86.68 | 150 |
| 2025-01-24 | $89.04 | $89.04 | $88.56 | $89.02 | $89.02 | 180 |
| 2025-01-23 | $84.71 | $84.71 | $84.71 | $84.71 | $84.71 | 6 |
| 2025-01-22 | $83.65 | $83.65 | $83.65 | $83.65 | $83.65 | 0 |
| 2025-01-21 | $83.65 | $83.65 | $83.65 | $83.65 | $83.65 | 100 |
| 2025-01-17 | $81.56 | $81.56 | $81.56 | $81.56 | $81.56 | 65 |
| 2025-01-16 | $79.73 | $80.00 | $79.73 | $80.00 | $80.00 | 11 |
| 2025-01-15 | $79.77 | $79.77 | $79.77 | $79.77 | $79.77 | 1 |
| 2025-01-14 | $78.07 | $78.07 | $78.07 | $78.07 | $78.07 | 68 |
| 2025-01-13 | $77.58 | $78.14 | $77.58 | $78.14 | $78.14 | 24 |
| 2025-01-10 | $78.36 | $78.36 | $78.36 | $78.36 | $78.36 | 0 |
| 2025-01-08 | $78.43 | $78.43 | $77.71 | $78.36 | $78.36 | 170 |
| 2025-01-07 | $81.81 | $81.81 | $81.81 | $81.81 | $81.81 | 0 |
| 2025-01-06 | $81.81 | $81.81 | $81.81 | $81.81 | $81.81 | 7 |
| 2025-01-03 | $81.76 | $81.76 | $81.76 | $81.76 | $81.76 | 0 |
| 2025-01-02 | $81.76 | $81.76 | $81.76 | $81.76 | $81.76 | 0 |
| 2024-12-31 | $81.76 | $81.76 | $81.76 | $81.76 | $81.76 | 10 |
| 2024-12-30 | $84.21 | $84.21 | $84.21 | $84.21 | $84.21 | 0 |
| 2024-12-27 | $84.21 | $84.21 | $84.21 | $84.21 | $84.21 | 116 |
| 2024-12-26 | $84.42 | $84.42 | $84.42 | $84.42 | $84.42 | 110 |
| 2024-12-24 | $83.14 | $83.14 | $83.13 | $83.13 | $83.13 | 130 |
| 2024-12-23 | $84.09 | $84.09 | $84.09 | $84.09 | $84.09 | 10 |
| 2024-12-20 | $86.08 | $86.08 | $86.08 | $86.08 | $86.08 | 2 |
| 2024-12-19 | $84.62 | $84.62 | $84.40 | $84.40 | $84.40 | 187 |
| 2024-12-18 | $84.58 | $84.58 | $84.58 | $84.58 | $84.58 | 100 |
| 2024-12-17 | $88.08 | $88.16 | $87.08 | $88.16 | $88.16 | 75 |
| 2024-12-16 | $90.23 | $91.19 | $88.45 | $88.45 | $88.45 | 1,543 |
| 2024-12-13 | $98.97 | $98.97 | $98.97 | $98.97 | $98.97 | 0 |
| 2024-12-12 | $98.97 | $98.97 | $98.97 | $98.97 | $98.97 | 1 |
| 2024-12-11 | $90.38 | $90.38 | $90.38 | $90.38 | $90.38 | 100 |
| 2024-12-10 | $90.95 | $90.95 | $89.53 | $89.53 | $89.53 | 1,130 |
| 2024-12-09 | $93.83 | $93.83 | $93.83 | $93.83 | $93.83 | 2 |
| 2024-12-06 | $93.90 | $93.90 | $93.90 | $93.90 | $93.90 | 12 |
| 2024-12-05 | $94.45 | $94.45 | $94.45 | $94.45 | $94.45 | 0 |
| 2024-12-04 | $93.78 | $94.45 | $93.78 | $94.45 | $94.45 | 845 |
| 2024-12-03 | $96.37 | $96.37 | $96.37 | $96.37 | $96.37 | 0 |
| 2024-12-02 | $98.84 | $98.84 | $96.37 | $96.37 | $96.37 | 65 |
| 2024-11-27 | $104.69 | $104.69 | $104.69 | $104.69 | $104.69 | 0 |
| 2024-11-26 | $104.79 | $106.40 | $104.69 | $104.69 | $104.69 | 281 |
| 2024-11-25 | $101.41 | $102.56 | $101.41 | $101.96 | $101.96 | 162 |
| 2024-11-22 | $98.90 | $99.59 | $98.90 | $99.59 | $99.59 | 102 |
| 2024-11-21 | $99.10 | $99.10 | $99.10 | $99.10 | $99.10 | 10 |
| 2024-11-20 | $101.58 | $101.58 | $101.58 | $101.58 | $101.58 | 220 |
| 2024-11-19 | $101.58 | $101.58 | $101.58 | $101.58 | $101.58 | 0 |
| 2024-11-18 | $101.06 | $101.58 | $101.06 | $101.58 | $101.58 | 220 |
| 2024-11-15 | $95.48 | $95.48 | $95.48 | $95.48 | $95.48 | 0 |
| 2024-11-14 | $95.48 | $95.48 | $95.48 | $95.48 | $95.48 | 90 |
| 2024-11-13 | $94.70 | $94.87 | $93.20 | $94.87 | $94.87 | 210 |
| 2024-11-12 | $95.10 | $95.60 | $95.10 | $95.60 | $95.60 | 22 |
| 2024-11-11 | $94.60 | $95.04 | $94.60 | $95.04 | $95.04 | 210 |
| 2024-11-08 | $94.48 | $94.48 | $94.48 | $94.48 | $94.48 | 0 |
| 2024-11-07 | $94.48 | $94.48 | $94.48 | $94.48 | $94.48 | 30 |
| 2024-11-06 | $96.43 | $96.43 | $96.43 | $96.43 | $96.43 | 0 |
| 2024-11-05 | $96.43 | $96.43 | $96.43 | $96.43 | $96.43 | 0 |
| 2024-11-04 | $96.43 | $96.43 | $96.43 | $96.43 | $96.43 | 0 |
| 2024-11-01 | $96.71 | $96.71 | $96.43 | $96.43 | $96.43 | 336 |
| 2024-10-31 | $98.53 | $98.53 | $98.53 | $98.53 | $98.53 | 0 |
| 2024-10-30 | $98.53 | $98.53 | $98.53 | $98.53 | $98.53 | 200 |
| 2024-10-29 | $100.22 | $100.22 | $100.22 | $100.22 | $100.22 | 790 |
| 2024-10-28 | $101.03 | $101.03 | $101.03 | $101.03 | $101.03 | 1 |
| 2024-10-25 | $100.00 | $100.00 | $99.00 | $99.00 | $99.00 | 682 |
| 2024-10-24 | $101.97 | $101.97 | $101.97 | $101.97 | $101.97 | 5 |
| 2024-10-23 | $102.01 | $102.01 | $101.97 | $101.97 | $101.97 | 148 |
| 2024-10-22 | $103.17 | $103.17 | $103.17 | $103.17 | $103.17 | 62 |
| 2024-10-21 | $104.00 | $105.24 | $104.00 | $104.50 | $104.50 | 1,057 |
| 2024-10-18 | $100.66 | $101.15 | $100.66 | $101.15 | $101.15 | 20 |
| 2024-10-17 | $102.10 | $102.10 | $102.10 | $102.10 | $102.10 | 250 |
| 2024-10-16 | $94.92 | $106.00 | $94.92 | $101.81 | $101.81 | 1,879 |
| 2024-10-15 | $87.90 | $88.64 | $87.37 | $88.50 | $88.50 | 1,598 |
| 2024-10-14 | $101.88 | $101.88 | $101.88 | $101.88 | $101.88 | 0 |
| 2024-10-11 | $100.98 | $102.01 | $100.98 | $101.88 | $101.88 | 189 |
| 2024-10-10 | $97.16 | $97.16 | $97.16 | $97.16 | $97.16 | 130 |
| 2024-10-09 | $101.34 | $101.34 | $101.34 | $101.34 | $101.34 | 0 |
| 2024-10-08 | $100.00 | $101.94 | $100.00 | $101.34 | $101.34 | 1,155 |
| 2024-10-07 | $102.38 | $103.43 | $102.38 | $103.43 | $103.43 | 33 |
| 2024-10-04 | $99.51 | $101.28 | $99.51 | $101.28 | $101.28 | 140 |
| 2024-10-03 | $97.03 | $97.41 | $97.03 | $97.41 | $97.41 | 118 |
| 2024-10-02 | $96.07 | $96.07 | $96.07 | $96.07 | $96.07 | 10 |
| 2024-10-01 | $98.40 | $98.40 | $95.32 | $95.32 | $95.32 | 270 |
| 2024-09-30 | $99.91 | $101.03 | $98.97 | $98.97 | $98.97 | 126 |
| 2024-09-27 | $96.50 | $97.39 | $95.28 | $96.51 | $96.51 | 2,176 |
| 2024-09-26 | $88.74 | $88.74 | $88.74 | $88.74 | $88.74 | 100 |
| 2024-09-25 | $87.21 | $87.21 | $87.21 | $87.21 | $87.21 | 106 |
| 2024-09-24 | $87.21 | $87.21 | $87.21 | $87.21 | $87.21 | 0 |
| 2024-09-23 | $88.07 | $88.07 | $87.21 | $87.21 | $87.21 | 106 |
| 2024-09-20 | $88.56 | $89.68 | $88.43 | $89.68 | $89.68 | 216 |
| 2024-09-19 | $88.29 | $89.34 | $88.29 | $89.34 | $89.34 | 81 |
| 2024-09-18 | $85.28 | $85.55 | $84.66 | $85.31 | $85.31 | 32 |
| 2024-09-17 | $84.63 | $84.63 | $84.19 | $84.19 | $84.19 | 267 |
| 2024-09-16 | $83.14 | $83.72 | $83.00 | $83.72 | $83.72 | 148 |
| 2024-09-13 | $82.81 | $83.50 | $82.81 | $83.50 | $83.50 | 284 |
| 2024-09-12 | $80.71 | $80.71 | $80.71 | $80.71 | $80.71 | 1 |
| 2024-09-11 | $77.80 | $78.08 | $77.80 | $78.08 | $78.08 | 26 |
| 2024-09-10 | $80.14 | $80.14 | $80.14 | $80.14 | $80.14 | 30 |
| 2024-09-09 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 100 |
| 2024-09-06 | $79.81 | $79.81 | $79.29 | $79.29 | $79.29 | 140 |
| 2024-09-05 | $81.67 | $81.67 | $81.67 | $81.67 | $81.67 | 0 |
| 2024-09-04 | $81.67 | $81.67 | $81.67 | $81.67 | $81.67 | 0 |
| 2024-09-03 | $82.00 | $82.00 | $81.67 | $81.67 | $81.67 | 1,600 |
| 2024-08-30 | $84.15 | $84.15 | $84.15 | $84.15 | $84.15 | 0 |
| 2024-08-29 | $84.15 | $84.15 | $84.15 | $84.15 | $84.15 | 0 |
| 2024-08-28 | $84.15 | $84.15 | $84.15 | $84.15 | $84.15 | 19 |
| 2024-08-27 | $83.27 | $83.27 | $83.27 | $83.27 | $83.27 | 0 |
| 2024-08-26 | $83.27 | $83.27 | $83.27 | $83.27 | $83.27 | 0 |
| 2024-08-23 | $83.27 | $83.27 | $83.27 | $83.27 | $83.27 | 0 |
| 2024-08-22 | $83.27 | $83.27 | $83.27 | $83.27 | $83.27 | 0 |
| 2024-08-21 | $82.96 | $83.27 | $82.96 | $83.27 | $83.27 | 505 |
| 2024-08-20 | $82.89 | $83.15 | $82.74 | $83.15 | $83.15 | 188 |
| 2024-08-19 | $83.03 | $84.78 | $83.03 | $84.78 | $84.78 | 73 |
| 2024-08-16 | $83.94 | $83.94 | $83.94 | $83.94 | $83.94 | 100 |
| 2024-08-15 | $83.94 | $83.94 | $83.94 | $83.94 | $83.94 | 20 |
| 2024-08-14 | $85.19 | $85.19 | $81.60 | $81.70 | $81.70 | 420 |
| 2024-08-13 | $85.00 | $85.76 | $85.00 | $85.76 | $85.76 | 150 |
| 2024-08-12 | $83.37 | $83.37 | $82.59 | $82.59 | $82.59 | 83 |
| 2024-08-09 | $82.55 | $82.55 | $82.55 | $82.55 | $82.55 | 0 |
| 2024-08-08 | $82.55 | $82.55 | $82.55 | $82.55 | $82.55 | 19 |
| 2024-08-07 | $82.29 | $82.29 | $82.29 | $82.29 | $82.29 | 0 |
| 2024-08-06 | $82.29 | $82.29 | $82.29 | $82.29 | $82.29 | 28 |
| 2024-08-05 | $79.10 | $81.98 | $79.10 | $81.98 | $81.98 | 405 |
| 2024-08-02 | $84.51 | $84.51 | $84.51 | $84.51 | $84.51 | 0 |
| 2024-08-01 | $87.26 | $87.26 | $84.51 | $84.51 | $84.51 | 102 |
| 2024-07-31 | $87.00 | $87.46 | $86.17 | $86.17 | $86.17 | 101 |
| 2024-07-30 | $86.61 | $86.61 | $86.61 | $86.61 | $86.61 | 1 |
| 2024-07-29 | $84.51 | $84.78 | $84.51 | $84.55 | $84.55 | 144 |
| 2024-07-26 | $85.39 | $85.39 | $85.39 | $85.39 | $85.39 | 240 |
| 2024-07-25 | $83.35 | $84.25 | $82.80 | $82.88 | $82.88 | 510 |
| 2024-07-24 | $86.00 | $86.00 | $86.00 | $86.00 | $86.00 | 1,200 |
| 2024-07-23 | $87.50 | $87.50 | $87.50 | $87.50 | $87.50 | 0 |
| 2024-07-22 | $87.08 | $87.50 | $87.08 | $87.50 | $87.50 | 8 |
| 2024-07-19 | $85.52 | $85.52 | $85.52 | $85.52 | $85.52 | 0 |
| 2024-07-18 | $85.52 | $85.52 | $85.52 | $85.52 | $85.52 | 6 |
| 2024-07-17 | $83.41 | $83.41 | $83.41 | $83.41 | $83.41 | 0 |
| 2024-07-16 | $83.41 | $83.41 | $83.41 | $83.41 | $83.41 | 0 |
| 2024-07-15 | $84.49 | $84.49 | $83.41 | $83.41 | $83.41 | 325 |
| 2024-07-12 | $85.19 | $85.38 | $85.19 | $85.38 | $85.38 | 38 |
| 2024-07-11 | $81.20 | $81.20 | $81.20 | $81.20 | $81.20 | 0 |
| 2024-07-10 | $81.20 | $81.20 | $81.20 | $81.20 | $81.20 | 120 |
| 2024-07-09 | $82.00 | $82.00 | $80.79 | $80.79 | $80.79 | 670 |
| 2024-07-08 | $85.88 | $85.88 | $85.88 | $85.88 | $85.88 | 0 |
| 2024-07-05 | $85.88 | $85.88 | $85.88 | $85.88 | $85.88 | 0 |
| 2024-07-03 | $85.88 | $85.88 | $85.88 | $85.88 | $85.88 | 674 |
| 2024-07-02 | $82.95 | $82.95 | $82.95 | $82.95 | $82.95 | 23 |
| 2024-07-01 | $81.63 | $81.63 | $81.63 | $81.63 | $81.63 | 0 |
| 2024-06-28 | $81.63 | $81.63 | $81.63 | $81.63 | $81.63 | 0 |
| 2024-06-27 | $81.63 | $81.63 | $81.63 | $81.63 | $81.63 | 105 |
| 2024-06-26 | $82.20 | $82.20 | $82.20 | $82.20 | $82.20 | 0 |
| 2024-06-25 | $82.20 | $82.20 | $82.20 | $82.20 | $82.20 | 0 |
| 2024-06-24 | $83.69 | $83.79 | $82.20 | $82.20 | $82.20 | 218 |
| 2024-06-21 | $83.69 | $83.69 | $83.69 | $83.69 | $83.69 | 50 |
| 2024-06-20 | $82.21 | $82.21 | $82.21 | $82.21 | $82.21 | 65 |
| 2024-06-18 | $83.70 | $84.50 | $82.73 | $82.73 | $82.73 | 71 |
| 2024-06-17 | $81.97 | $81.97 | $81.97 | $81.97 | $81.97 | 0 |
| 2024-06-14 | $82.51 | $82.51 | $81.57 | $81.97 | $81.97 | 260 |
| 2024-06-13 | $87.57 | $87.57 | $85.00 | $85.00 | $85.00 | 714 |
| 2024-06-12 | $89.70 | $89.70 | $89.70 | $89.70 | $89.70 | 20 |
| 2024-06-11 | $87.00 | $88.01 | $86.76 | $88.01 | $88.01 | 190 |
| 2024-06-10 | $88.60 | $88.60 | $88.60 | $88.60 | $88.60 | 0 |
| 2024-06-07 | $88.60 | $88.60 | $88.60 | $88.60 | $88.60 | 200 |
| 2024-06-06 | $89.67 | $89.67 | $89.67 | $89.67 | $89.67 | 230 |
| 2024-06-05 | $89.98 | $89.98 | $89.98 | $89.98 | $89.98 | 0 |
| 2024-06-04 | $89.98 | $89.98 | $89.98 | $89.98 | $89.98 | 0 |
| 2024-06-03 | $88.97 | $89.98 | $88.97 | $89.98 | $89.98 | 200 |
| 2024-05-31 | $87.50 | $87.50 | $87.50 | $87.50 | $87.50 | 80 |
| 2024-05-30 | $87.92 | $87.92 | $87.92 | $87.92 | $87.92 | 0 |
| 2024-05-29 | $87.92 | $87.92 | $87.92 | $87.92 | $87.92 | 10 |
| 2024-05-28 | $89.37 | $89.37 | $89.37 | $89.37 | $89.37 | 0 |
| 2024-05-24 | $89.37 | $89.37 | $89.37 | $89.37 | $89.37 | 0 |
| 2024-05-23 | $90.57 | $90.57 | $89.37 | $89.37 | $89.37 | 103 |
| 2024-05-22 | $89.28 | $89.28 | $89.28 | $89.28 | $89.28 | 45 |
| 2024-05-21 | $91.50 | $91.50 | $90.72 | $90.77 | $90.77 | 140 |
| 2024-05-20 | $92.23 | $92.23 | $91.66 | $91.66 | $91.66 | 31 |
| 2024-05-17 | $93.50 | $93.50 | $92.36 | $92.86 | $92.86 | 195 |
| 2024-05-16 | $96.50 | $96.50 | $95.95 | $96.10 | $96.10 | 615 |
| 2024-05-15 | $96.52 | $96.53 | $96.50 | $96.53 | $96.53 | 88 |
| 2024-05-14 | $93.89 | $97.02 | $92.68 | $97.02 | $97.02 | 939 |
| 2024-05-13 | $77.82 | $77.82 | $77.82 | $77.82 | $77.82 | 30 |
| 2024-05-10 | $78.04 | $79.76 | $78.04 | $79.76 | $79.76 | 108 |
| 2024-05-09 | $78.70 | $78.70 | $78.70 | $78.70 | $78.70 | 100 |
| 2024-05-08 | $82.80 | $82.81 | $82.80 | $82.81 | $82.81 | 20 |
| 2024-05-07 | $81.44 | $82.49 | $81.44 | $81.91 | $81.91 | 483 |
| 2024-05-06 | $77.59 | $77.59 | $77.59 | $77.59 | $77.59 | 0 |
| 2024-05-03 | $77.59 | $77.59 | $77.59 | $77.59 | $77.59 | 0 |
| 2024-05-02 | $77.59 | $77.59 | $77.59 | $77.59 | $77.59 | 0 |
| 2024-05-01 | $77.59 | $77.59 | $77.59 | $77.59 | $77.59 | 0 |
| 2024-04-30 | $77.59 | $77.59 | $77.59 | $77.59 | $77.59 | 2 |
| 2024-04-29 | $77.71 | $77.90 | $77.71 | $77.90 | $77.90 | 103 |
| 2024-04-26 | $76.39 | $76.39 | $76.35 | $76.35 | $76.35 | 500 |
| 2024-04-25 | $75.34 | $75.34 | $75.34 | $75.34 | $75.34 | 0 |
| 2024-04-24 | $75.34 | $75.34 | $75.34 | $75.34 | $75.34 | 30 |
| 2024-04-23 | $74.64 | $75.24 | $74.64 | $75.24 | $75.24 | 69 |
| 2024-04-22 | $71.86 | $71.86 | $71.86 | $71.86 | $71.86 | 1 |
| 2024-04-19 | $72.63 | $72.63 | $72.63 | $72.63 | $72.63 | 35 |
| 2024-04-18 | $73.15 | $73.69 | $73.13 | $73.13 | $73.13 | 194 |
| 2024-04-17 | $74.10 | $74.10 | $73.99 | $73.99 | $73.99 | 41 |
| 2024-04-16 | $76.10 | $76.10 | $76.01 | $76.01 | $76.01 | 136 |
| 2024-04-15 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 15 |
| 2024-04-12 | $77.85 | $78.03 | $76.63 | $76.63 | $76.63 | 167 |
| 2024-04-11 | $77.77 | $77.84 | $77.77 | $77.84 | $77.84 | 180 |
| 2024-04-10 | $80.61 | $80.61 | $80.61 | $80.61 | $80.61 | 115 |
| 2024-04-09 | $81.83 | $81.83 | $81.83 | $81.83 | $81.83 | 0 |
| 2024-04-08 | $80.33 | $80.33 | $80.33 | $80.33 | $80.33 | 147 |
| 2024-04-05 | $79.98 | $80.33 | $79.62 | $80.33 | $80.33 | 147 |
| 2024-04-04 | $82.80 | $82.80 | $82.80 | $82.80 | $82.80 | 0 |
| 2024-04-03 | $82.22 | $82.22 | $82.22 | $82.22 | $82.22 | 71 |
| 2024-04-02 | $83.00 | $83.00 | $81.15 | $82.22 | $82.22 | 71 |
| 2024-04-01 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 10 |
| 2024-03-28 | $86.17 | $86.17 | $86.17 | $86.17 | $86.17 | 40 |
| 2024-03-27 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 0 |
| 2024-03-26 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 100 |
| 2024-03-25 | $82.69 | $82.69 | $82.69 | $82.69 | $82.69 | 40 |
| 2024-03-22 | $80.96 | $80.96 | $80.96 | $80.96 | $80.96 | 0 |
| 2024-03-21 | $80.84 | $80.96 | $80.84 | $80.96 | $80.96 | 32 |
| 2024-03-20 | $81.25 | $81.64 | $80.30 | $81.64 | $81.64 | 138 |
| 2024-03-19 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 10 |
| 2024-03-18 | $81.46 | $81.46 | $81.46 | $81.46 | $81.46 | 15 |
| 2024-03-15 | $83.29 | $83.29 | $83.29 | $83.29 | $83.29 | 10 |
| 2024-03-14 | $83.99 | $83.99 | $83.84 | $83.84 | $83.84 | 65 |
| 2024-03-13 | $83.30 | $83.90 | $83.30 | $83.30 | $83.30 | 103 |
| 2024-03-12 | $83.50 | $84.61 | $83.50 | $84.61 | $84.61 | 100 |
| 2024-03-11 | $81.81 | $81.81 | $80.89 | $80.89 | $80.89 | 40 |
| 2024-03-08 | $83.54 | $83.54 | $82.16 | $83.32 | $83.32 | 399 |
| 2024-03-07 | $90.50 | $90.52 | $89.68 | $89.68 | $89.68 | 180 |
| 2024-03-06 | $90.53 | $90.53 | $90.50 | $90.50 | $90.50 | 20 |
| 2024-03-05 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 35 |
| 2024-03-04 | $90.55 | $90.55 | $90.55 | $90.55 | $90.55 | 20 |
| 2024-03-01 | $89.83 | $91.19 | $89.83 | $91.19 | $91.19 | 20 |
| 2024-02-29 | $90.64 | $91.00 | $88.42 | $90.97 | $90.97 | 520 |
| 2024-02-28 | $96.53 | $96.53 | $96.53 | $96.53 | $96.53 | 0 |
| 2024-02-27 | $96.53 | $96.53 | $96.53 | $96.53 | $96.53 | 0 |
| 2024-02-26 | $95.95 | $96.53 | $95.95 | $96.53 | $96.53 | 221 |
| 2024-02-23 | $97.02 | $97.02 | $97.02 | $97.02 | $97.02 | 26 |
| 2024-02-22 | $95.61 | $96.59 | $95.61 | $96.59 | $96.59 | 51 |
| 2024-02-21 | $94.70 | $94.70 | $93.07 | $94.15 | $94.15 | 93 |
| 2024-02-20 | $95.38 | $95.38 | $93.72 | $94.38 | $94.38 | 1,147 |
| 2024-02-16 | $95.69 | $95.69 | $95.69 | $95.69 | $95.69 | 0 |
| 2024-02-15 | $95.69 | $95.69 | $95.69 | $95.69 | $95.69 | 10 |
| 2024-02-14 | $94.84 | $94.84 | $94.84 | $94.84 | $94.84 | 100 |
| 2024-02-13 | $94.76 | $94.76 | $94.76 | $94.76 | $94.76 | 0 |
| 2024-02-12 | $94.76 | $94.76 | $94.76 | $94.76 | $94.76 | 83 |
| 2024-02-09 | $95.69 | $95.69 | $95.69 | $95.69 | $95.69 | 0 |
| 2024-02-08 | $95.69 | $95.69 | $95.69 | $95.69 | $95.69 | 0 |
| 2024-02-07 | $95.69 | $95.69 | $95.69 | $95.69 | $95.69 | 0 |
| 2024-02-06 | $95.69 | $95.69 | $95.69 | $95.69 | $95.69 | 282 |
| 2024-02-05 | $93.86 | $93.86 | $92.31 | $92.47 | $92.47 | 1,009 |
| 2024-02-02 | $99.31 | $99.31 | $99.31 | $99.31 | $99.31 | 0 |
| 2024-02-01 | $98.92 | $99.31 | $98.92 | $99.31 | $99.31 | 18 |
| 2024-01-31 | $96.89 | $96.89 | $96.89 | $96.89 | $96.89 | 0 |
| 2024-01-30 | $96.29 | $96.89 | $96.29 | $96.89 | $96.89 | 108 |
| 2024-01-29 | $97.19 | $97.19 | $95.20 | $95.86 | $95.86 | 249 |
| 2024-01-26 | $101.03 | $101.03 | $101.03 | $101.03 | $101.03 | 100 |
| 2024-01-25 | $101.42 | $101.42 | $101.42 | $101.42 | $101.42 | 0 |
| 2024-01-24 | $101.42 | $101.42 | $101.42 | $101.42 | $101.42 | 10 |
| 2024-01-23 | $99.45 | $99.57 | $98.38 | $99.57 | $99.57 | 35 |
| 2024-01-22 | $98.08 | $99.99 | $98.08 | $99.99 | $99.99 | 95 |
| 2024-01-19 | $100.81 | $100.81 | $98.62 | $98.89 | $98.89 | 1,040 |
| 2024-01-18 | $98.45 | $100.00 | $98.45 | $100.00 | $100.00 | 4,550 |
| 2024-01-17 | $97.44 | $97.44 | $97.44 | $97.44 | $97.44 | 10 |
| 2024-01-16 | $98.59 | $98.59 | $98.41 | $98.41 | $98.41 | 80 |
| 2024-01-12 | $99.50 | $99.50 | $99.04 | $99.04 | $99.04 | 120 |
| 2024-01-11 | $98.48 | $98.48 | $98.48 | $98.48 | $98.48 | 0 |
| 2024-01-10 | $98.48 | $98.48 | $98.48 | $98.48 | $98.48 | 100 |
| 2024-01-09 | $97.73 | $97.73 | $97.73 | $97.73 | $97.73 | 1 |
| 2024-01-08 | $100.38 | $100.55 | $99.77 | $100.50 | $100.50 | 401 |
| 2024-01-05 | $94.84 | $94.84 | $94.84 | $94.84 | $94.84 | 105 |
| 2024-01-04 | $92.47 | $93.34 | $92.47 | $93.34 | $93.34 | 16 |
| 2024-01-03 | $92.57 | $92.57 | $91.15 | $92.09 | $92.09 | 188 |
| 2024-01-02 | $96.00 | $96.00 | $96.00 | $96.00 | $96.00 | 0 |
| 2023-12-29 | $98.15 | $98.19 | $96.00 | $96.00 | $96.00 | 274 |
| 2023-12-28 | $96.64 | $96.64 | $96.64 | $96.64 | $96.64 | 0 |
| 2023-12-27 | $97.84 | $97.84 | $96.64 | $96.64 | $96.64 | 110 |
| 2023-12-26 | $94.96 | $94.96 | $94.96 | $94.96 | $94.96 | 0 |
| 2023-12-22 | $94.96 | $94.96 | $94.96 | $94.96 | $94.96 | 70 |
| 2023-12-21 | $98.93 | $98.94 | $98.93 | $98.94 | $98.94 | 120 |
| 2023-12-20 | $98.24 | $98.24 | $98.24 | $98.24 | $98.24 | 13 |
| 2023-12-19 | $98.34 | $98.34 | $98.34 | $98.34 | $98.34 | 0 |
| 2023-12-18 | $99.10 | $99.10 | $98.15 | $98.34 | $98.34 | 111 |
| 2023-12-15 | $99.76 | $100.00 | $98.46 | $98.46 | $98.46 | 706 |
| 2023-12-14 | $97.87 | $99.07 | $97.77 | $98.53 | $98.53 | 406 |
| 2023-12-13 | $97.24 | $97.81 | $93.94 | $93.94 | $93.94 | 441 |
| 2023-12-12 | $93.98 | $94.95 | $93.98 | $94.95 | $94.95 | 21 |
| 2023-12-11 | $93.23 | $94.00 | $93.23 | $94.00 | $94.00 | 105 |
| 2023-12-08 | $92.29 | $93.11 | $91.77 | $93.11 | $93.11 | 235 |
| 2023-12-07 | $88.32 | $88.32 | $88.32 | $88.32 | $88.32 | 0 |
| 2023-12-06 | $88.32 | $88.32 | $88.32 | $88.32 | $88.32 | 0 |
| 2023-12-05 | $88.32 | $88.32 | $88.32 | $88.32 | $88.32 | 210 |
| 2023-12-04 | $88.78 | $88.78 | $88.78 | $88.78 | $88.78 | 10 |
| 2023-12-01 | $89.98 | $90.65 | $89.14 | $90.64 | $90.64 | 337 |
| 2023-11-30 | $89.54 | $89.54 | $89.54 | $89.54 | $89.54 | 0 |
| 2023-11-29 | $89.54 | $89.54 | $89.54 | $89.54 | $89.54 | 0 |
| 2023-11-28 | $89.22 | $89.54 | $89.22 | $89.54 | $89.54 | 33 |
| 2023-11-27 | $88.84 | $89.45 | $88.84 | $89.45 | $89.45 | 40 |
| 2023-11-24 | $90.17 | $90.17 | $90.17 | $90.17 | $90.17 | 10 |
| 2023-11-22 | $93.53 | $93.53 | $93.53 | $93.53 | $93.53 | 50 |
| 2023-11-21 | $93.40 | $93.40 | $92.81 | $92.81 | $92.81 | 25 |
| 2023-11-20 | $95.00 | $95.04 | $93.80 | $94.16 | $94.16 | 135 |
| 2023-11-17 | $88.12 | $90.94 | $88.12 | $90.94 | $90.94 | 17 |
| 2023-11-16 | $88.00 | $88.00 | $87.28 | $87.28 | $87.28 | 672 |
| 2023-11-15 | $87.80 | $87.80 | $87.80 | $87.80 | $87.80 | 100 |
| 2023-11-14 | $83.50 | $84.56 | $82.15 | $84.41 | $84.41 | 380 |
| 2023-11-13 | $80.42 | $80.91 | $80.42 | $80.91 | $80.91 | 15 |
| 2023-11-10 | $82.36 | $82.36 | $82.36 | $82.36 | $82.36 | 110 |
| 2023-11-09 | $82.52 | $82.52 | $82.34 | $82.34 | $82.34 | 91 |
| 2023-11-08 | $82.43 | $82.59 | $82.43 | $82.59 | $82.59 | 114 |
| 2023-11-07 | $80.76 | $80.76 | $80.76 | $80.76 | $80.76 | 3 |
| 2023-11-06 | $82.00 | $82.30 | $82.00 | $82.29 | $82.29 | 334 |
| 2023-11-03 | $82.59 | $83.26 | $82.22 | $82.29 | $82.29 | 361 |
| 2023-11-02 | $77.24 | $78.67 | $77.24 | $78.67 | $78.67 | 325 |
| 2023-11-01 | $69.86 | $69.86 | $69.60 | $69.60 | $69.60 | 230 |
| 2023-10-31 | $69.56 | $70.72 | $69.16 | $70.72 | $70.72 | 223 |
| 2023-10-30 | $68.99 | $68.99 | $68.99 | $68.99 | $68.99 | 30 |
| 2023-10-27 | $71.80 | $71.80 | $71.80 | $71.80 | $71.80 | 0 |
| 2023-10-26 | $72.88 | $72.88 | $71.80 | $71.80 | $71.80 | 200 |
| 2023-10-25 | $73.03 | $73.03 | $73.03 | $73.03 | $73.03 | 30 |
| 2023-10-24 | $74.39 | $74.39 | $74.33 | $74.33 | $74.33 | 155 |
| 2023-10-23 | $74.95 | $74.95 | $74.95 | $74.95 | $74.95 | 0 |
| 2023-10-20 | $74.95 | $74.95 | $74.95 | $74.95 | $74.95 | 70 |
| 2023-10-19 | $74.09 | $74.09 | $74.09 | $74.09 | $74.09 | 75 |
| 2023-10-18 | $73.92 | $73.92 | $73.92 | $73.92 | $73.92 | 0 |
| 2023-10-17 | $73.87 | $73.92 | $73.87 | $73.92 | $73.92 | 375 |
| 2023-10-16 | $72.18 | $72.18 | $72.18 | $72.18 | $72.18 | 0 |
| 2023-10-13 | $72.18 | $72.18 | $72.18 | $72.18 | $72.18 | 0 |
| 2023-10-12 | $73.56 | $73.56 | $71.89 | $72.18 | $72.18 | 222 |
| 2023-10-11 | $74.63 | $74.63 | $74.63 | $74.63 | $74.63 | 200 |
| 2023-10-10 | $71.22 | $73.51 | $71.22 | $73.51 | $73.51 | 130 |
| 2023-10-09 | $71.18 | $71.18 | $71.18 | $71.18 | $71.18 | 0 |
| 2023-10-06 | $70.45 | $71.18 | $70.45 | $71.18 | $71.18 | 255 |
| 2023-10-05 | $71.47 | $71.47 | $71.47 | $71.47 | $71.47 | 13 |
| 2023-10-04 | $73.19 | $73.19 | $73.19 | $73.19 | $73.19 | 0 |
| 2023-10-03 | $73.19 | $73.19 | $73.19 | $73.19 | $73.19 | 14 |
| 2023-10-02 | $74.74 | $74.82 | $74.74 | $74.82 | $74.82 | 230 |
| 2023-09-29 | $73.47 | $73.47 | $72.73 | $72.92 | $72.92 | 350 |
| 2023-09-28 | $73.31 | $74.16 | $73.31 | $74.16 | $74.16 | 1,019 |
| 2023-09-27 | $71.33 | $71.34 | $71.33 | $71.34 | $71.34 | 200 |
| 2023-09-26 | $71.24 | $71.24 | $71.24 | $71.24 | $71.24 | 25 |
| 2023-09-25 | $69.36 | $70.38 | $69.23 | $70.35 | $70.35 | 991 |
| 2023-09-22 | $74.61 | $74.61 | $74.61 | $74.61 | $74.61 | 0 |
| 2023-09-21 | $74.61 | $74.61 | $74.61 | $74.61 | $74.61 | 0 |
| 2023-09-20 | $74.61 | $74.61 | $74.61 | $74.61 | $74.61 | 170 |
| 2023-09-19 | $72.00 | $72.16 | $71.67 | $72.16 | $72.16 | 783 |
| 2023-09-18 | $72.69 | $72.99 | $72.69 | $72.99 | $72.99 | 112 |
| 2023-09-15 | $71.80 | $71.80 | $71.70 | $71.70 | $71.70 | 295 |
| 2023-09-14 | $70.03 | $70.03 | $70.03 | $70.03 | $70.03 | 0 |
| 2023-09-13 | $70.21 | $70.27 | $70.03 | $70.03 | $70.03 | 290 |
| 2023-09-12 | $71.13 | $71.13 | $71.11 | $71.11 | $71.11 | 35 |
| 2023-09-11 | $72.25 | $72.64 | $72.25 | $72.64 | $72.64 | 90 |
| 2023-09-08 | $68.94 | $69.59 | $68.94 | $69.34 | $69.34 | 120 |
| 2023-09-07 | $70.94 | $70.94 | $69.87 | $70.53 | $70.53 | 303 |
| 2023-09-06 | $72.56 | $72.56 | $71.85 | $72.13 | $72.13 | 459 |
| 2023-09-05 | $72.29 | $73.10 | $72.29 | $72.85 | $72.85 | 427 |
| 2023-09-01 | $75.50 | $75.50 | $74.73 | $74.77 | $74.77 | 629 |
| 2023-08-31 | $76.05 | $76.51 | $75.33 | $76.09 | $76.09 | 939 |
| 2023-08-30 | $79.54 | $80.03 | $79.29 | $79.81 | $79.81 | 674 |
| 2023-08-29 | $80.48 | $81.06 | $80.48 | $81.00 | $81.00 | 139 |
| 2023-08-28 | $81.26 | $81.26 | $80.89 | $80.89 | $80.89 | 365 |
| 2023-08-25 | $81.83 | $81.83 | $80.25 | $81.07 | $81.07 | 314 |
| 2023-08-24 | $83.55 | $83.55 | $83.55 | $83.55 | $83.55 | 100 |
| 2023-08-23 | $84.93 | $84.93 | $84.93 | $84.93 | $84.93 | 0 |
| 2023-08-22 | $83.95 | $84.93 | $83.95 | $84.93 | $84.93 | 60 |
| 2023-08-21 | $81.95 | $81.95 | $81.93 | $81.93 | $81.93 | 110 |
| 2023-08-18 | $80.24 | $81.04 | $80.24 | $81.04 | $81.04 | 240 |
| 2023-08-17 | $80.02 | $80.91 | $80.02 | $80.32 | $80.32 | 137 |
| 2023-08-16 | $82.12 | $82.12 | $81.45 | $81.55 | $81.55 | 380 |
| 2023-08-15 | $84.07 | $84.20 | $83.00 | $84.15 | $84.15 | 718 |
| 2023-08-14 | $82.45 | $84.00 | $81.77 | $82.95 | $82.95 | 1,140 |
| 2023-08-11 | $89.88 | $89.90 | $85.93 | $86.74 | $86.74 | 876 |
| 2023-08-10 | $93.40 | $94.14 | $93.40 | $94.14 | $94.14 | 58 |
| 2023-08-09 | $93.47 | $93.47 | $93.47 | $93.47 | $93.47 | 0 |
| 2023-08-08 | $93.16 | $93.47 | $93.10 | $93.47 | $93.47 | 48 |
| 2023-08-07 | $94.83 | $95.02 | $94.46 | $94.46 | $94.46 | 86 |
| 2023-08-04 | $96.90 | $98.28 | $96.90 | $98.11 | $98.11 | 29 |
| 2023-08-03 | $95.18 | $95.18 | $95.18 | $95.18 | $95.18 | 10 |
| 2023-08-02 | $93.43 | $93.70 | $93.43 | $93.70 | $93.70 | 30 |
| 2023-08-01 | $95.90 | $96.78 | $95.90 | $96.78 | $96.78 | 60 |
| 2023-07-31 | $95.61 | $95.73 | $95.37 | $95.37 | $95.37 | 172 |
| 2023-07-28 | $95.21 | $95.31 | $94.97 | $94.97 | $94.97 | 313 |
| 2023-07-27 | $96.59 | $96.59 | $96.59 | $96.59 | $96.59 | 0 |
| 2023-07-26 | $96.59 | $96.59 | $96.59 | $96.59 | $96.59 | 0 |
| 2023-07-25 | $96.50 | $96.59 | $96.50 | $96.59 | $96.59 | 67 |
| 2023-07-24 | $96.30 | $96.32 | $96.30 | $96.30 | $96.30 | 335 |
| 2023-07-21 | $95.87 | $96.47 | $95.48 | $96.47 | $96.47 | 157 |
| 2023-07-20 | $97.46 | $97.50 | $97.46 | $97.50 | $97.50 | 105 |
| 2023-07-19 | $100.66 | $100.66 | $100.66 | $100.66 | $100.66 | 42 |
| 2023-07-18 | $95.86 | $95.86 | $95.10 | $95.62 | $95.62 | 759 |
| 2023-07-17 | $98.08 | $99.19 | $98.08 | $99.19 | $99.19 | 107 |
| 2023-07-14 | $101.63 | $101.63 | $101.63 | $101.63 | $101.63 | 14 |
| 2023-07-13 | $99.52 | $99.52 | $98.79 | $98.91 | $98.91 | 402 |
| 2023-07-12 | $98.17 | $98.17 | $97.70 | $97.70 | $97.70 | 111 |
| 2023-07-11 | $91.69 | $91.69 | $91.69 | $91.69 | $91.69 | 0 |
| 2023-07-10 | $91.35 | $92.20 | $91.35 | $91.69 | $91.69 | 357 |
| 2023-07-07 | $88.88 | $89.28 | $88.88 | $89.28 | $89.28 | 88 |
| 2023-07-06 | $88.00 | $88.00 | $87.69 | $87.80 | $87.80 | 72 |
| 2023-07-05 | $88.30 | $88.80 | $88.14 | $88.20 | $88.20 | 272 |
| 2023-07-03 | $90.86 | $90.86 | $90.86 | $90.86 | $90.86 | 50 |
| 2023-06-30 | $87.08 | $87.80 | $87.08 | $87.80 | $87.80 | 411 |
| 2023-06-29 | $83.74 | $83.74 | $83.59 | $83.59 | $83.59 | 12 |
| 2023-06-28 | $83.90 | $84.07 | $83.90 | $84.07 | $84.07 | 37 |
| 2023-06-27 | $85.19 | $85.55 | $85.00 | $85.30 | $85.30 | 182 |
| 2023-06-26 | $86.71 | $86.71 | $86.58 | $86.58 | $86.58 | 121 |
| 2023-06-23 | $85.66 | $86.08 | $85.66 | $86.08 | $86.08 | 52 |
| 2023-06-22 | $87.04 | $87.33 | $87.02 | $87.24 | $87.24 | 502 |
| 2023-06-21 | $85.79 | $85.79 | $85.79 | $85.79 | $85.79 | 0 |
| 2023-06-20 | $86.10 | $86.55 | $85.56 | $85.79 | $85.79 | 1,335 |
| 2023-06-16 | $88.76 | $88.76 | $88.34 | $88.34 | $88.34 | 140 |
| 2023-06-15 | $87.48 | $88.44 | $87.06 | $88.44 | $88.44 | 12 |
| 2023-06-14 | $88.43 | $88.94 | $88.43 | $88.94 | $88.94 | 229 |
| 2023-06-13 | $87.00 | $87.39 | $86.99 | $87.39 | $87.39 | 353 |
| 2023-06-12 | $86.00 | $86.93 | $86.00 | $86.93 | $86.93 | 93 |
| 2023-06-09 | $84.74 | $85.43 | $84.74 | $85.43 | $85.43 | 198 |
| 2023-06-08 | $86.01 | $86.48 | $85.75 | $86.48 | $86.48 | 99 |
| 2023-06-07 | $85.78 | $86.23 | $85.51 | $86.23 | $86.23 | 231 |
| 2023-06-06 | $85.16 | $86.23 | $85.16 | $86.23 | $86.23 | 180 |
| 2023-06-05 | $87.40 | $87.56 | $85.77 | $85.77 | $85.77 | 954 |
| 2023-06-02 | $91.53 | $93.00 | $91.53 | $91.85 | $91.85 | 468 |
| 2023-06-01 | $84.32 | $84.56 | $83.99 | $84.56 | $84.56 | 831 |
| 2023-05-31 | $83.60 | $83.95 | $82.23 | $83.26 | $83.26 | 623 |
| 2023-05-30 | $85.75 | $86.21 | $84.91 | $84.92 | $84.92 | 732 |
| 2023-05-26 | $84.96 | $85.69 | $84.96 | $85.69 | $85.69 | 65 |
| 2023-05-25 | $86.30 | $86.35 | $85.91 | $85.99 | $85.99 | 828 |
| 2023-05-24 | $87.85 | $88.55 | $87.48 | $88.01 | $88.01 | 759 |
| 2023-05-23 | $89.60 | $90.00 | $89.44 | $90.00 | $90.00 | 51 |
| 2023-05-22 | $90.00 | $90.16 | $89.04 | $90.02 | $90.02 | 828 |
| 2023-05-19 | $89.80 | $90.07 | $89.80 | $90.07 | $90.07 | 135 |
| 2023-05-18 | $91.51 | $91.51 | $90.31 | $90.31 | $90.31 | 98 |
| 2023-05-17 | $90.06 | $91.92 | $90.06 | $91.92 | $91.92 | 90 |
| 2023-05-16 | $90.48 | $90.76 | $89.79 | $89.91 | $89.91 | 806 |
| 2023-05-15 | $93.29 | $93.29 | $91.62 | $92.20 | $92.20 | 726 |
| 2023-05-12 | $99.76 | $99.76 | $92.95 | $96.97 | $96.97 | 1,756 |
| 2023-05-11 | $101.60 | $101.70 | $100.42 | $101.47 | $101.47 | 201 |
| 2023-05-10 | $101.70 | $102.44 | $101.70 | $102.44 | $102.44 | 173 |
| 2023-05-09 | $102.63 | $102.63 | $102.26 | $102.48 | $102.48 | 216 |
| 2023-05-08 | $103.00 | $103.10 | $102.59 | $103.01 | $103.01 | 540 |
| 2023-05-05 | $104.54 | $104.56 | $104.54 | $104.56 | $104.56 | 550 |
| 2023-05-04 | $103.55 | $103.55 | $103.55 | $103.55 | $103.55 | 50 |
| 2023-05-03 | $105.44 | $105.59 | $105.44 | $105.54 | $105.54 | 315 |
| 2023-05-02 | $106.21 | $106.21 | $106.21 | $106.21 | $106.21 | 0 |
| 2023-05-01 | $106.21 | $106.21 | $106.21 | $106.21 | $106.21 | 1 |
| 2023-04-28 | $105.48 | $105.48 | $105.48 | $105.48 | $105.48 | 0 |
| 2023-04-27 | $105.09 | $105.50 | $105.09 | $105.48 | $105.48 | 201 |
| 2023-04-26 | $104.50 | $104.50 | $104.50 | $104.50 | $104.50 | 72 |
| 2023-04-25 | $105.98 | $105.98 | $105.28 | $105.28 | $105.28 | 114 |
| 2023-04-24 | $108.68 | $108.68 | $108.68 | $108.68 | $108.68 | 5 |
| 2023-04-21 | $114.70 | $114.70 | $114.70 | $114.70 | $114.70 | 0 |
| 2023-04-20 | $114.70 | $114.70 | $114.70 | $114.70 | $114.70 | 4 |
| 2023-04-19 | $115.13 | $115.13 | $115.13 | $115.13 | $115.13 | 5 |
| 2023-04-18 | $115.23 | $115.43 | $115.23 | $115.43 | $115.43 | 67 |
| 2023-04-17 | $115.67 | $116.45 | $115.67 | $116.36 | $116.36 | 458 |
| 2023-04-14 | $109.56 | $110.55 | $109.56 | $109.90 | $109.90 | 78 |
| 2023-04-13 | $102.18 | $102.18 | $102.18 | $102.18 | $102.18 | 3 |
| 2023-04-12 | $97.25 | $97.25 | $97.25 | $97.25 | $97.25 | 0 |
| 2023-04-11 | $97.22 | $97.81 | $97.22 | $97.25 | $97.25 | 16 |
| 2023-04-10 | $96.91 | $99.27 | $96.91 | $99.27 | $99.27 | 92 |
| 2023-04-06 | $98.49 | $98.49 | $98.49 | $98.49 | $98.49 | 2 |
| 2023-04-05 | $99.14 | $99.14 | $97.91 | $98.20 | $98.20 | 506 |
| 2023-04-04 | $101.07 | $101.07 | $101.07 | $101.07 | $101.07 | 3 |
| 2023-04-03 | $101.33 | $101.33 | $101.06 | $101.06 | $101.06 | 75 |
| 2023-03-31 | $101.52 | $101.52 | $101.43 | $101.43 | $101.43 | 60 |
| 2023-03-30 | $98.47 | $98.47 | $98.47 | $98.47 | $98.47 | 0 |
| 2023-03-29 | $97.47 | $98.47 | $97.47 | $98.47 | $98.47 | 10 |
| 2023-03-28 | $97.06 | $97.28 | $97.06 | $97.28 | $97.28 | 50 |
| 2023-03-27 | $98.69 | $99.15 | $98.68 | $99.15 | $99.15 | 181 |
| 2023-03-24 | $96.95 | $96.95 | $96.92 | $96.92 | $96.92 | 260 |
| 2023-03-23 | $97.33 | $99.67 | $97.33 | $98.06 | $98.06 | 105 |
| 2023-03-22 | $96.00 | $96.00 | $96.00 | $96.00 | $96.00 | 100 |
| 2023-03-21 | $96.19 | $98.38 | $96.19 | $98.38 | $98.38 | 88 |
| 2023-03-20 | $94.87 | $95.83 | $93.49 | $95.83 | $95.83 | 450 |
| 2023-03-17 | $97.00 | $97.00 | $95.00 | $96.22 | $96.22 | 227 |
| 2023-03-16 | $97.00 | $100.70 | $96.95 | $98.78 | $98.78 | 539 |
| 2023-03-15 | $97.37 | $99.44 | $95.51 | $98.45 | $98.45 | 1,455 |
| 2023-03-14 | $102.14 | $102.14 | $102.14 | $102.14 | $102.14 | 0 |
| 2023-03-13 | $103.70 | $104.15 | $102.14 | $102.14 | $102.14 | 190 |
| 2023-03-10 | $103.97 | $103.97 | $103.50 | $103.50 | $103.50 | 70 |
| 2023-03-09 | $106.24 | $106.24 | $105.00 | $105.00 | $105.00 | 40 |
| 2023-03-08 | $106.20 | $106.20 | $106.13 | $106.13 | $106.13 | 1,000 |
| 2023-03-07 | $110.54 | $110.54 | $109.80 | $109.97 | $109.97 | 82 |
| 2023-03-06 | $114.39 | $116.84 | $114.39 | $116.84 | $116.84 | 215 |
| 2023-03-03 | $110.59 | $113.15 | $108.12 | $112.03 | $112.03 | 615 |
| 2023-03-02 | $110.30 | $110.30 | $110.30 | $110.30 | $110.30 | 3 |
| 2023-03-01 | $107.00 | $107.77 | $107.00 | $107.77 | $107.77 | 581 |
| 2023-02-28 | $105.28 | $105.28 | $103.31 | $104.98 | $104.98 | 294 |
| 2023-02-27 | $108.20 | $108.66 | $106.61 | $108.00 | $108.00 | 899 |
| 2023-02-24 | $100.37 | $104.22 | $99.68 | $101.69 | $101.69 | 2,491 |
| 2023-02-23 | $116.28 | $116.28 | $116.28 | $116.28 | $116.28 | 560 |
| 2023-02-22 | $120.10 | $120.10 | $113.49 | $113.49 | $113.49 | 387 |
| 2023-02-21 | $129.48 | $129.48 | $124.45 | $125.00 | $125.00 | 50 |
| 2023-02-17 | $135.58 | $135.58 | $133.38 | $133.38 | $133.38 | 405 |
| 2023-02-16 | $137.44 | $137.44 | $137.44 | $137.44 | $137.44 | 0 |
| 2023-02-15 | $137.44 | $137.44 | $137.44 | $137.44 | $137.44 | 0 |
| 2023-02-14 | $137.44 | $137.44 | $137.44 | $137.44 | $137.44 | 30 |
| 2023-02-13 | $137.00 | $137.00 | $137.00 | $137.00 | $137.00 | 1 |
| 2023-02-10 | $138.76 | $138.76 | $138.71 | $138.71 | $138.71 | 55 |
| 2023-02-09 | $142.37 | $143.08 | $142.21 | $143.08 | $143.08 | 40 |
| 2023-02-08 | $140.71 | $140.71 | $140.71 | $140.71 | $140.71 | 100 |
| 2023-02-07 | $137.81 | $137.81 | $137.79 | $137.79 | $137.79 | 260 |
| 2023-02-06 | $143.02 | $143.47 | $143.02 | $143.47 | $143.47 | 26 |
| 2023-02-03 | $146.82 | $146.82 | $146.82 | $146.82 | $146.82 | 10 |
| 2023-02-02 | $143.94 | $147.43 | $143.94 | $146.37 | $146.37 | 302 |
| 2023-02-01 | $137.63 | $137.63 | $137.63 | $137.63 | $137.63 | 1 |
| 2023-01-31 | $144.34 | $144.34 | $144.34 | $144.34 | $144.34 | 0 |
| 2023-01-30 | $144.34 | $144.34 | $144.34 | $144.34 | $144.34 | 0 |
| 2023-01-27 | $144.34 | $144.34 | $144.34 | $144.34 | $144.34 | 12 |
| 2023-01-26 | $140.21 | $140.21 | $140.21 | $140.21 | $140.21 | 100 |
| 2023-01-25 | $137.07 | $138.93 | $137.07 | $138.93 | $138.93 | 315 |
| 2023-01-24 | $136.16 | $136.16 | $136.16 | $136.16 | $136.16 | 92 |
| 2023-01-23 | $136.05 | $136.05 | $136.05 | $136.05 | $136.05 | 17 |
| 2023-01-20 | $133.00 | $133.00 | $133.00 | $133.00 | $133.00 | 0 |
| 2023-01-19 | $132.28 | $133.00 | $132.28 | $133.00 | $133.00 | 192 |
| 2023-01-18 | $138.09 | $140.38 | $134.64 | $134.64 | $134.64 | 112 |
| 2023-01-17 | $133.42 | $133.42 | $133.42 | $133.42 | $133.42 | 0 |
| 2023-01-13 | $133.42 | $133.42 | $133.42 | $133.42 | $133.42 | 10 |
| 2023-01-12 | $121.25 | $121.25 | $121.25 | $121.25 | $121.25 | 0 |
| 2023-01-11 | $121.25 | $121.25 | $121.25 | $121.25 | $121.25 | 0 |
| 2023-01-10 | $121.25 | $121.25 | $121.25 | $121.25 | $121.25 | 0 |
| 2023-01-09 | $121.25 | $121.25 | $121.25 | $121.25 | $121.25 | 0 |
| 2023-01-06 | $121.25 | $121.25 | $121.25 | $121.25 | $121.25 | 0 |
| 2023-01-05 | $121.25 | $121.25 | $121.25 | $121.25 | $121.25 | 0 |
| 2023-01-04 | $121.25 | $121.25 | $121.25 | $121.25 | $121.25 | 0 |
| 2023-01-03 | $121.25 | $121.25 | $121.25 | $121.25 | $121.25 | 200 |
| 2022-12-30 | $118.00 | $118.00 | $118.00 | $118.00 | $118.00 | 0 |
| 2022-12-29 | $118.00 | $118.00 | $118.00 | $118.00 | $118.00 | 0 |
| 2022-12-28 | $118.00 | $118.00 | $118.00 | $118.00 | $118.00 | 100 |
| 2022-12-27 | $120.48 | $120.48 | $120.48 | $120.48 | $120.48 | 0 |
| 2022-12-23 | $118.02 | $120.48 | $118.02 | $120.48 | $120.48 | 990 |
| 2022-12-22 | $116.44 | $116.44 | $116.44 | $116.44 | $116.44 | 995 |
| 2022-12-21 | $119.85 | $119.85 | $118.76 | $118.76 | $118.76 | 200 |
| 2022-12-20 | $119.49 | $119.49 | $119.49 | $119.49 | $119.49 | 83 |
| 2022-12-19 | $120.91 | $121.19 | $117.84 | $117.84 | $117.84 | 555 |
| 2022-12-16 | $122.00 | $124.00 | $122.00 | $123.00 | $123.00 | 959 |
| 2022-12-15 | $122.04 | $123.63 | $120.78 | $120.78 | $120.78 | 457 |
| 2022-12-14 | $125.78 | $125.78 | $125.78 | $125.78 | $125.78 | 200 |
| 2022-12-13 | $123.75 | $123.75 | $123.75 | $123.75 | $123.75 | 0 |
| 2022-12-12 | $123.58 | $123.75 | $123.11 | $123.75 | $123.75 | 162 |
| 2022-12-09 | $120.75 | $120.75 | $120.75 | $120.75 | $120.75 | 0 |
| 2022-12-08 | $120.75 | $120.75 | $120.75 | $120.75 | $120.75 | 31 |
| 2022-12-07 | $121.34 | $121.34 | $121.34 | $121.34 | $121.34 | 40 |
| 2022-12-06 | $120.84 | $120.84 | $120.84 | $120.84 | $120.84 | 0 |
| 2022-12-05 | $123.75 | $123.75 | $120.84 | $120.84 | $120.84 | 22 |
| 2022-12-02 | $119.13 | $119.13 | $119.13 | $119.13 | $119.13 | 30 |
| 2022-12-01 | $114.09 | $114.09 | $114.09 | $114.09 | $114.09 | 0 |
| 2022-11-30 | $114.09 | $114.09 | $114.09 | $114.09 | $114.09 | 0 |
| 2022-11-29 | $114.09 | $114.09 | $114.09 | $114.09 | $114.09 | 50 |
| 2022-11-28 | $114.44 | $114.44 | $114.44 | $114.44 | $114.44 | 38 |
| 2022-11-25 | $114.44 | $114.44 | $114.44 | $114.44 | $114.44 | 0 |
| 2022-11-23 | $114.44 | $114.44 | $114.44 | $114.44 | $114.44 | 0 |
| 2022-11-22 | $114.57 | $114.57 | $111.57 | $114.44 | $114.44 | 38 |
| 2022-11-21 | $116.24 | $116.24 | $115.80 | $115.80 | $115.80 | 87 |
| 2022-11-18 | $117.56 | $118.43 | $116.19 | $118.43 | $118.43 | 477 |
| 2022-11-17 | $122.77 | $122.77 | $122.77 | $122.77 | $122.77 | 50 |
| 2022-11-16 | $120.20 | $120.20 | $120.20 | $120.20 | $120.20 | 243 |
| 2022-11-15 | $120.74 | $122.77 | $120.74 | $121.36 | $121.36 | 142 |
| 2022-11-14 | $113.84 | $113.84 | $111.78 | $111.78 | $111.78 | 228 |
| 2022-11-11 | $113.91 | $113.91 | $109.96 | $109.96 | $109.96 | 125 |
| 2022-11-10 | $107.99 | $108.00 | $106.45 | $106.45 | $106.45 | 322 |
| 2022-11-09 | $102.34 | $102.68 | $102.34 | $102.68 | $102.68 | 21 |
| 2022-11-08 | $98.50 | $98.50 | $98.50 | $98.50 | $98.50 | 0 |
| 2022-11-07 | $97.35 | $98.50 | $97.35 | $98.50 | $98.50 | 186 |
| 2022-11-04 | $96.70 | $96.70 | $96.64 | $96.64 | $96.64 | 36 |
| 2022-11-03 | $94.04 | $94.04 | $93.65 | $93.65 | $93.65 | 332 |
| 2022-11-02 | $96.80 | $100.98 | $96.80 | $100.98 | $100.98 | 11 |
| 2022-11-01 | $99.83 | $99.83 | $99.83 | $99.83 | $99.83 | 0 |
| 2022-10-31 | $101.35 | $101.35 | $98.14 | $99.83 | $99.83 | 634 |
| 2022-10-28 | $103.56 | $104.30 | $102.47 | $104.30 | $104.30 | 600 |
| 2022-10-27 | $103.40 | $104.10 | $103.40 | $104.10 | $104.10 | 175 |
| 2022-10-26 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 0 |
| 2022-10-25 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 50 |
| 2022-10-24 | $100.00 | $104.98 | $100.00 | $104.98 | $104.98 | 1,580 |
| 2022-10-21 | $100.99 | $100.99 | $97.09 | $97.09 | $97.09 | 52 |
| 2022-10-20 | $97.69 | $97.69 | $97.69 | $97.69 | $97.69 | 0 |
| 2022-10-19 | $97.69 | $97.69 | $97.69 | $97.69 | $97.69 | 10 |
| 2022-10-18 | $101.74 | $101.74 | $100.21 | $101.00 | $101.00 | 46 |
| 2022-10-17 | $92.69 | $92.69 | $92.69 | $92.69 | $92.69 | 0 |
| 2022-10-14 | $92.69 | $92.69 | $92.69 | $92.69 | $92.69 | 100 |
| 2022-10-13 | $92.39 | $92.39 | $92.39 | $92.39 | $92.39 | 3 |
| 2022-10-12 | $92.30 | $92.30 | $92.30 | $92.30 | $92.30 | 50 |
| 2022-10-11 | $90.13 | $93.43 | $88.72 | $93.36 | $93.36 | 36 |
| 2022-10-10 | $88.98 | $90.08 | $87.92 | $90.08 | $90.08 | 609 |
| 2022-10-07 | $87.69 | $89.44 | $87.69 | $89.44 | $89.44 | 271 |
| 2022-10-06 | $92.15 | $92.15 | $91.14 | $91.14 | $91.14 | 255 |
| 2022-10-05 | $92.01 | $93.93 | $92.01 | $93.93 | $93.93 | 508 |
| 2022-10-04 | $94.03 | $94.35 | $94.03 | $94.35 | $94.35 | 30 |
| 2022-10-03 | $89.50 | $90.00 | $89.50 | $90.00 | $90.00 | 694 |
| 2022-09-30 | $91.00 | $91.00 | $89.89 | $89.89 | $89.89 | 175 |
| 2022-09-29 | $89.06 | $89.06 | $84.25 | $84.25 | $84.25 | 1,396 |
| 2022-09-28 | $89.32 | $89.32 | $89.32 | $89.32 | $89.32 | 45 |
| 2022-09-27 | $90.31 | $90.37 | $89.00 | $90.12 | $90.12 | 163 |
| 2022-09-26 | $90.14 | $90.20 | $90.14 | $90.20 | $90.20 | 23 |
| 2022-09-23 | $88.79 | $89.69 | $88.49 | $89.69 | $89.69 | 26 |
| 2022-09-22 | $91.77 | $91.77 | $90.78 | $90.78 | $90.78 | 71 |
| 2022-09-21 | $94.91 | $95.04 | $93.00 | $94.08 | $94.08 | 308 |
| 2022-09-20 | $94.63 | $95.00 | $93.65 | $95.00 | $95.00 | 827 |
| 2022-09-19 | $96.97 | $97.84 | $96.40 | $97.35 | $97.35 | 55 |
| 2022-09-16 | $99.51 | $99.70 | $99.51 | $99.70 | $99.70 | 160 |
| 2022-09-15 | $101.51 | $101.51 | $99.12 | $99.12 | $99.12 | 65 |
| 2022-09-14 | $101.50 | $101.60 | $101.50 | $101.60 | $101.60 | 370 |
| 2022-09-13 | $102.73 | $103.06 | $102.07 | $102.84 | $102.84 | 106 |
| 2022-09-12 | $109.73 | $110.46 | $108.00 | $110.46 | $110.46 | 602 |
| 2022-09-09 | $105.24 | $105.24 | $105.24 | $105.24 | $105.24 | 0 |
| 2022-09-08 | $100.00 | $105.24 | $100.00 | $105.24 | $105.24 | 55 |
| 2022-09-07 | $99.06 | $99.06 | $99.06 | $99.06 | $99.06 | 0 |
| 2022-09-06 | $99.51 | $99.51 | $96.41 | $99.06 | $99.06 | 23 |
| 2022-09-02 | $102.06 | $102.29 | $99.64 | $102.10 | $102.10 | 136 |
| 2022-09-01 | $98.65 | $99.96 | $97.48 | $98.83 | $98.83 | 183 |
| 2022-08-31 | $103.30 | $103.30 | $97.84 | $100.96 | $100.96 | 379 |
| 2022-08-30 | $109.95 | $109.95 | $101.84 | $109.54 | $109.54 | 20 |
| 2022-08-29 | $106.11 | $111.86 | $106.11 | $111.37 | $111.37 | 22 |
| 2022-08-26 | $116.10 | $116.10 | $113.41 | $113.99 | $113.99 | 47 |
| 2022-08-25 | $115.25 | $115.25 | $115.25 | $115.25 | $115.25 | 49 |
| 2022-08-24 | $114.85 | $114.85 | $114.85 | $114.85 | $114.85 | 0 |
| 2022-08-23 | $114.36 | $114.85 | $114.36 | $114.85 | $114.85 | 14 |
| 2022-08-22 | $110.04 | $116.05 | $110.04 | $114.04 | $114.04 | 245 |
| 2022-08-19 | $119.60 | $120.29 | $119.60 | $120.29 | $120.29 | 6 |
| 2022-08-18 | $119.55 | $119.55 | $119.55 | $119.55 | $119.55 | 1 |
| 2022-08-17 | $131.33 | $131.33 | $131.33 | $131.33 | $131.33 | 0 |
| 2022-08-16 | $131.33 | $131.33 | $131.33 | $131.33 | $131.33 | 0 |
| 2022-08-15 | $131.48 | $131.48 | $131.33 | $131.33 | $131.33 | 101 |
| 2022-08-12 | $127.91 | $127.91 | $127.91 | $127.91 | $127.91 | 5 |
| 2022-08-11 | $127.00 | $127.00 | $127.00 | $127.00 | $127.00 | 0 |
| 2022-08-10 | $127.00 | $127.00 | $127.00 | $127.00 | $127.00 | 1 |
| 2022-08-09 | $121.00 | $122.42 | $121.00 | $122.42 | $122.42 | 324 |
| 2022-08-08 | $124.95 | $125.14 | $122.45 | $125.14 | $125.14 | 66 |
| 2022-08-05 | $127.92 | $128.19 | $127.92 | $128.19 | $128.19 | 220 |
| 2022-08-04 | $126.00 | $126.00 | $124.14 | $124.14 | $124.14 | 10 |
| 2022-08-03 | $121.17 | $121.88 | $121.17 | $121.88 | $121.88 | 38 |
| 2022-08-02 | $117.00 | $118.89 | $116.30 | $118.17 | $118.17 | 193 |
| 2022-08-01 | $112.39 | $112.39 | $112.39 | $112.39 | $112.39 | 0 |
| 2022-07-29 | $112.39 | $112.39 | $112.39 | $112.39 | $112.39 | 0 |
| 2022-07-28 | $111.83 | $112.39 | $111.83 | $112.39 | $112.39 | 38 |
| 2022-07-27 | $110.82 | $110.82 | $110.82 | $110.82 | $110.82 | 10 |
| 2022-07-26 | $111.55 | $111.55 | $106.34 | $106.34 | $106.34 | 87 |
| 2022-07-25 | $121.61 | $121.61 | $121.61 | $121.61 | $121.61 | 0 |
| 2022-07-22 | $122.35 | $122.35 | $121.61 | $121.61 | $121.61 | 5 |
| 2022-07-21 | $115.06 | $115.36 | $112.94 | $115.36 | $115.36 | 125 |
| 2022-07-20 | $110.50 | $110.50 | $110.50 | $110.50 | $110.50 | 10 |
| 2022-07-19 | $108.47 | $110.48 | $108.47 | $110.48 | $110.48 | 8 |
| 2022-07-18 | $100.95 | $105.30 | $100.95 | $104.57 | $104.57 | 74 |
| 2022-07-15 | $97.61 | $97.61 | $97.61 | $97.61 | $97.61 | 4 |
| 2022-07-14 | $100.14 | $100.21 | $100.14 | $100.21 | $100.21 | 30 |
| 2022-07-13 | $97.73 | $102.40 | $97.73 | $101.90 | $101.90 | 176 |
| 2022-07-12 | $110.69 | $110.69 | $103.94 | $103.94 | $103.94 | 78 |
| 2022-07-11 | $113.29 | $113.29 | $113.29 | $113.29 | $113.29 | 5 |
| 2022-07-08 | $114.12 | $114.12 | $114.12 | $114.12 | $114.12 | 0 |
| 2022-07-07 | $114.38 | $114.38 | $113.90 | $114.12 | $114.12 | 66 |
| 2022-07-06 | $114.92 | $114.92 | $114.92 | $114.92 | $114.92 | 8 |
| 2022-07-05 | $113.04 | $113.04 | $113.04 | $113.04 | $113.04 | 0 |
| 2022-07-01 | $114.80 | $116.91 | $113.04 | $113.04 | $113.04 | 26 |
| 2022-06-30 | $118.26 | $118.26 | $118.26 | $118.26 | $118.26 | 0 |
| 2022-06-29 | $118.26 | $118.26 | $118.26 | $118.26 | $118.26 | 43 |
| 2022-06-28 | $122.49 | $122.49 | $121.96 | $121.96 | $121.96 | 129 |
| 2022-06-27 | $121.88 | $124.00 | $121.88 | $124.00 | $124.00 | 31 |
| 2022-06-24 | $124.17 | $124.18 | $124.17 | $124.18 | $124.18 | 30 |
| 2022-06-23 | $115.35 | $115.35 | $115.35 | $115.35 | $115.35 | 4 |
| 2022-06-22 | $119.54 | $119.54 | $119.54 | $119.54 | $119.54 | 13 |
| 2022-06-21 | $117.56 | $117.56 | $117.56 | $117.56 | $117.56 | 0 |
| 2022-06-17 | $117.56 | $117.56 | $117.56 | $117.56 | $117.56 | 100 |
| 2022-06-16 | $121.97 | $121.97 | $119.00 | $120.70 | $120.70 | 112 |
| 2022-06-15 | $118.85 | $121.16 | $113.97 | $116.25 | $116.25 | 2,909 |
| 2022-06-14 | $117.26 | $117.26 | $116.26 | $116.26 | $116.26 | 139 |
| 2022-06-13 | $124.82 | $126.34 | $117.88 | $126.34 | $126.34 | 159 |
| 2022-06-10 | $129.34 | $131.84 | $123.78 | $123.80 | $123.80 | 604 |
| 2022-06-09 | $137.63 | $137.63 | $137.63 | $137.63 | $137.63 | 10 |
| 2022-06-08 | $140.00 | $140.00 | $140.00 | $140.00 | $140.00 | 0 |
| 2022-06-07 | $140.00 | $140.00 | $140.00 | $140.00 | $140.00 | 0 |
| 2022-06-06 | $143.02 | $143.83 | $140.00 | $140.00 | $140.00 | 327 |
| 2022-06-03 | $138.72 | $138.72 | $138.72 | $138.72 | $138.72 | 0 |
| 2022-06-02 | $138.72 | $138.72 | $138.72 | $138.72 | $138.72 | 0 |
| 2022-06-01 | $138.72 | $138.72 | $138.72 | $138.72 | $138.72 | 1 |
| 2022-05-31 | $138.25 | $139.97 | $138.25 | $139.97 | $139.97 | 45 |
| 2022-05-27 | $140.62 | $140.62 | $140.62 | $140.62 | $140.62 | 1 |
| 2022-05-26 | $130.18 | $130.18 | $130.18 | $130.18 | $130.18 | 15 |
| 2022-05-25 | $127.99 | $127.99 | $127.99 | $127.99 | $127.99 | 10 |
| 2022-05-24 | $131.00 | $132.08 | $127.90 | $130.85 | $130.85 | 475 |
| 2022-05-23 | $131.01 | $131.01 | $131.01 | $131.01 | $131.01 | 25 |
| 2022-05-20 | $133.37 | $133.37 | $133.37 | $133.37 | $133.37 | 1 |
| 2022-05-19 | $133.38 | $133.38 | $133.38 | $133.38 | $133.38 | 0 |
| 2022-05-18 | $133.38 | $133.38 | $133.38 | $133.38 | $133.38 | 3 |
| 2022-05-17 | $124.02 | $124.02 | $124.02 | $124.02 | $124.02 | 0 |
| 2022-05-16 | $124.02 | $124.02 | $124.02 | $124.02 | $124.02 | 0 |
| 2022-05-13 | $124.02 | $124.02 | $124.02 | $124.02 | $124.02 | 0 |
| 2022-05-12 | $124.02 | $124.02 | $124.02 | $124.02 | $124.02 | 6 |
| 2022-05-11 | $127.92 | $127.92 | $127.92 | $127.92 | $127.92 | 1 |
| 2022-05-10 | $127.82 | $127.82 | $127.82 | $127.82 | $127.82 | 0 |
| 2022-05-09 | $127.75 | $127.82 | $127.50 | $127.82 | $127.82 | 28 |
| 2022-05-06 | $133.61 | $133.61 | $133.61 | $133.61 | $133.61 | 15 |
| 2022-05-05 | $137.92 | $137.92 | $136.76 | $136.76 | $136.76 | 19 |
| 2022-05-04 | $138.49 | $138.49 | $138.49 | $138.49 | $138.49 | 0 |
| 2022-05-03 | $138.49 | $138.49 | $138.49 | $138.49 | $138.49 | 3 |
| 2022-05-02 | $137.72 | $139.59 | $132.12 | $139.59 | $139.59 | 398 |
| 2022-04-29 | $146.25 | $146.25 | $146.25 | $146.25 | $146.25 | 0 |
| 2022-04-28 | $146.25 | $146.25 | $146.25 | $146.25 | $146.25 | 14 |
| 2022-04-27 | $143.48 | $143.48 | $139.00 | $139.00 | $139.00 | 51 |
| 2022-04-26 | $154.89 | $154.89 | $154.89 | $154.89 | $154.89 | 0 |
| 2022-04-25 | $154.89 | $154.89 | $154.89 | $154.89 | $154.89 | 0 |
| 2022-04-22 | $154.89 | $154.89 | $154.89 | $154.89 | $154.89 | 2 |
| 2022-04-21 | $150.68 | $150.68 | $150.68 | $150.68 | $150.68 | 0 |
| 2022-04-20 | $150.68 | $150.68 | $150.68 | $150.68 | $150.68 | 0 |
| 2022-04-19 | $150.68 | $150.68 | $150.68 | $150.68 | $150.68 | 10 |
| 2022-04-18 | $140.22 | $140.22 | $140.22 | $140.22 | $140.22 | 10 |
| 2022-04-14 | $140.22 | $140.22 | $140.22 | $140.22 | $140.22 | 0 |
| 2022-04-13 | $140.22 | $140.22 | $140.22 | $140.22 | $140.22 | 0 |
| 2022-04-12 | $149.00 | $149.00 | $140.22 | $140.22 | $140.22 | 14 |
| 2022-04-11 | $148.51 | $148.51 | $146.50 | $147.94 | $147.94 | 36 |
| 2022-04-08 | $150.87 | $150.87 | $149.00 | $149.00 | $149.00 | 156 |
| 2022-04-07 | $152.31 | $152.31 | $152.31 | $152.31 | $152.31 | 0 |
| 2022-04-06 | $154.55 | $154.55 | $152.31 | $152.31 | $152.31 | 10 |
| 2022-04-05 | $164.00 | $164.00 | $164.00 | $164.00 | $164.00 | 0 |
| 2022-04-04 | $164.00 | $164.00 | $164.00 | $164.00 | $164.00 | 0 |
| 2022-04-01 | $164.00 | $164.00 | $164.00 | $164.00 | $164.00 | 0 |
| 2022-03-31 | $164.00 | $164.00 | $164.00 | $164.00 | $164.00 | 0 |
| 2022-03-30 | $164.00 | $164.00 | $164.00 | $164.00 | $164.00 | 4 |
| 2022-03-29 | $164.88 | $164.88 | $164.88 | $164.88 | $164.88 | 1 |
| 2022-03-28 | $162.64 | $162.64 | $162.64 | $162.64 | $162.64 | 11 |
| 2022-03-25 | $164.88 | $164.88 | $164.88 | $164.88 | $164.88 | 0 |
| 2022-03-24 | $164.88 | $164.88 | $164.88 | $164.88 | $164.88 | 0 |
| 2022-03-23 | $164.88 | $164.88 | $164.88 | $164.88 | $164.88 | 0 |
| 2022-03-22 | $164.88 | $164.88 | $164.88 | $164.88 | $164.88 | 29 |
| 2022-03-21 | $160.00 | $164.88 | $160.00 | $164.88 | $164.88 | 29 |
| 2022-03-18 | $151.22 | $151.22 | $151.22 | $151.22 | $151.22 | 0 |
| 2022-03-17 | $151.22 | $151.22 | $151.22 | $151.22 | $151.22 | 0 |
| 2022-03-16 | $161.25 | $161.25 | $151.22 | $151.22 | $151.22 | 202 |
| 2022-03-15 | $143.50 | $143.50 | $143.50 | $143.50 | $143.50 | 175 |
| 2022-03-14 | $143.47 | $143.47 | $143.47 | $143.47 | $143.47 | 0 |
| 2022-03-11 | $143.47 | $143.47 | $143.47 | $143.47 | $143.47 | 0 |
| 2022-03-10 | $143.47 | $143.47 | $143.47 | $143.47 | $143.47 | 0 |
| 2022-03-09 | $142.04 | $143.47 | $142.04 | $143.47 | $143.47 | 172 |
| 2022-03-08 | $145.24 | $145.24 | $145.24 | $145.24 | $145.24 | 0 |
| 2022-03-07 | $145.24 | $145.24 | $145.24 | $145.24 | $145.24 | 0 |
| 2022-03-04 | $145.24 | $145.24 | $145.24 | $145.24 | $145.24 | 0 |
| 2022-03-03 | $141.10 | $145.24 | $141.10 | $145.24 | $145.24 | 86 |
| 2022-03-02 | $140.00 | $140.00 | $140.00 | $140.00 | $140.00 | 200 |
| 2022-03-01 | $145.00 | $145.00 | $145.00 | $145.00 | $145.00 | 0 |
| 2022-02-28 | $143.00 | $146.40 | $142.39 | $145.00 | $145.00 | 248 |
| 2022-02-25 | $143.81 | $143.81 | $143.81 | $143.81 | $143.81 | 6 |
| 2022-02-24 | $143.81 | $143.81 | $143.81 | $143.81 | $143.81 | 200 |
| 2022-02-23 | $141.21 | $141.21 | $141.21 | $141.21 | $141.21 | 0 |
| 2022-02-22 | $146.71 | $147.03 | $141.21 | $141.21 | $141.21 | 26 |
| 2022-02-18 | $147.94 | $147.94 | $147.00 | $147.00 | $147.00 | 417 |
| 2022-02-17 | $149.69 | $149.69 | $149.69 | $149.69 | $149.69 | 100 |
| 2022-02-16 | $145.94 | $155.40 | $145.94 | $149.75 | $149.75 | 116 |
| 2022-02-15 | $152.33 | $152.33 | $152.33 | $152.33 | $152.33 | 0 |
| 2022-02-14 | $144.04 | $152.33 | $144.04 | $152.33 | $152.33 | 10 |
| 2022-02-11 | $156.02 | $156.02 | $156.02 | $156.02 | $156.02 | 8 |
| 2022-02-10 | $169.53 | $169.53 | $169.53 | $169.53 | $169.53 | 0 |
| 2022-02-09 | $169.60 | $169.60 | $169.53 | $169.53 | $169.53 | 46 |
| 2022-02-08 | $162.28 | $162.28 | $162.28 | $162.28 | $162.28 | 1 |
| 2022-02-07 | $167.17 | $167.17 | $167.17 | $167.17 | $167.17 | 46 |
| 2022-02-04 | $163.13 | $163.13 | $163.13 | $163.13 | $163.13 | 2 |
| 2022-02-03 | $172.88 | $174.54 | $162.41 | $173.51 | $173.51 | 241 |
| 2022-02-02 | $174.45 | $174.45 | $174.45 | $174.45 | $174.45 | 0 |
| 2022-02-01 | $174.45 | $174.45 | $174.45 | $174.45 | $174.45 | 0 |
| 2022-01-31 | $174.45 | $174.45 | $174.45 | $174.45 | $174.45 | 5 |
| 2022-01-28 | $172.61 | $172.61 | $172.61 | $172.61 | $172.61 | 3 |
| 2022-01-27 | $168.83 | $168.83 | $168.83 | $168.83 | $168.83 | 333 |
| 2022-01-26 | $171.75 | $171.75 | $171.75 | $171.75 | $171.75 | 0 |
| 2022-01-25 | $172.31 | $172.31 | $171.75 | $171.75 | $171.75 | 1,450 |
| 2022-01-24 | $170.35 | $170.35 | $157.75 | $157.75 | $157.75 | 14 |
| 2022-01-21 | $183.34 | $183.34 | $182.11 | $182.11 | $182.11 | 3 |
| 2022-01-20 | $184.87 | $184.87 | $184.87 | $184.87 | $184.87 | 54 |
| 2022-01-19 | $187.25 | $187.25 | $187.25 | $187.25 | $187.25 | 20 |
| 2022-01-18 | $187.25 | $187.25 | $187.25 | $187.25 | $187.25 | 20 |
| 2022-01-14 | $188.00 | $188.00 | $188.00 | $188.00 | $188.00 | 133 |
| 2022-01-13 | $195.54 | $195.54 | $195.54 | $195.54 | $195.54 | 2 |
| 2022-01-12 | $195.00 | $195.54 | $194.36 | $195.54 | $195.54 | 15 |
| 2022-01-11 | $190.84 | $190.84 | $190.80 | $190.80 | $190.80 | 204 |
| 2022-01-10 | $188.70 | $188.70 | $183.50 | $187.90 | $187.90 | 143 |
| 2022-01-07 | $206.52 | $208.28 | $200.94 | $208.28 | $208.28 | 226 |
| 2022-01-06 | $216.05 | $216.92 | $213.05 | $216.92 | $216.92 | 7 |
| 2022-01-05 | $218.16 | $218.16 | $218.16 | $218.16 | $218.16 | 1,076 |
| 2022-01-04 | $230.27 | $230.27 | $216.62 | $216.62 | $216.62 | 525 |
| 2022-01-03 | $243.92 | $243.92 | $232.72 | $243.92 | $243.92 | 247 |
| 2021-12-31 | $232.47 | $232.47 | $232.47 | $232.47 | $232.47 | 0 |
| 2021-12-30 | $232.38 | $232.65 | $230.61 | $232.47 | $232.47 | 21 |
| 2021-12-29 | $231.27 | $231.27 | $231.27 | $231.27 | $231.27 | 0 |
| 2021-12-28 | $231.27 | $231.27 | $231.27 | $231.27 | $231.27 | 0 |
| 2021-12-27 | $229.97 | $231.27 | $229.97 | $231.27 | $231.27 | 21 |
| 2021-12-23 | $197.03 | $197.03 | $197.03 | $197.03 | $197.03 | 0 |
| 2021-12-22 | $197.03 | $197.03 | $197.03 | $197.03 | $197.03 | 0 |
| 2021-12-21 | $197.03 | $197.03 | $197.03 | $197.03 | $197.03 | 223 |
| 2021-12-20 | $195.59 | $195.59 | $195.59 | $195.59 | $195.59 | 0 |
| 2021-12-17 | $195.59 | $195.59 | $195.59 | $195.59 | $195.59 | 1 |
| 2021-12-16 | $198.34 | $198.34 | $198.34 | $198.34 | $198.34 | 0 |
| 2021-12-15 | $198.34 | $198.34 | $198.34 | $198.34 | $198.34 | 0 |
| 2021-12-14 | $198.34 | $198.34 | $198.34 | $198.34 | $198.34 | 4 |
| 2021-12-13 | $198.34 | $198.34 | $198.34 | $198.34 | $198.34 | 285 |
| 2021-12-10 | $216.86 | $216.86 | $216.86 | $216.86 | $216.86 | 0 |
| 2021-12-09 | $216.86 | $216.86 | $216.86 | $216.86 | $216.86 | 58 |
| 2021-12-08 | $216.86 | $216.86 | $216.86 | $216.86 | $216.86 | 70 |
| 2021-12-07 | $216.86 | $216.86 | $216.86 | $216.86 | $216.86 | 2 |
| 2021-12-06 | $216.86 | $216.86 | $216.86 | $216.86 | $216.86 | 70 |
| 2021-12-03 | $216.86 | $216.86 | $216.86 | $216.86 | $216.86 | 0 |
| 2021-12-02 | $216.86 | $216.86 | $216.86 | $216.86 | $216.86 | 44 |
| 2021-12-01 | $216.86 | $216.86 | $216.86 | $216.86 | $216.86 | 20 |
| 2021-11-30 | $216.86 | $216.86 | $216.86 | $216.86 | $216.86 | 108 |
| 2021-11-29 | $216.86 | $216.86 | $216.86 | $216.86 | $216.86 | 9 |
| 2021-11-26 | $216.86 | $216.86 | $216.86 | $216.86 | $216.86 | 6 |
| 2021-11-24 | $216.86 | $216.86 | $216.86 | $216.86 | $216.86 | 4 |
| 2021-11-23 | $216.86 | $216.86 | $216.86 | $216.86 | $216.86 | 3 |
| 2021-11-22 | $216.86 | $216.86 | $216.86 | $216.86 | $216.86 | 2 |
| 2021-11-19 | $216.86 | $216.86 | $216.86 | $216.86 | $216.86 | 166 |
| 2021-11-18 | $209.00 | $209.00 | $209.00 | $209.00 | $209.00 | 0 |
| 2021-11-17 | $209.00 | $209.00 | $209.00 | $209.00 | $209.00 | 287 |
| 2021-11-16 | $198.08 | $198.08 | $198.08 | $198.08 | $198.08 | 40 |
| 2021-11-15 | $198.08 | $198.08 | $198.08 | $198.08 | $198.08 | 4 |
| 2021-11-12 | $198.08 | $198.08 | $198.08 | $198.08 | $198.08 | 0 |
| 2021-11-11 | $198.08 | $198.08 | $198.08 | $198.08 | $198.08 | 50 |
| 2021-11-10 | $198.47 | $198.47 | $198.08 | $198.08 | $198.08 | 260 |
| 2021-11-09 | $183.50 | $183.50 | $183.50 | $183.50 | $183.50 | 0 |
| 2021-11-08 | $183.50 | $183.50 | $183.50 | $183.50 | $183.50 | 0 |
| 2021-11-05 | $183.50 | $183.50 | $183.50 | $183.50 | $183.50 | 0 |
| 2021-11-04 | $183.50 | $183.50 | $183.50 | $183.50 | $183.50 | 0 |
| 2021-11-03 | $183.50 | $183.50 | $183.50 | $183.50 | $183.50 | 0 |
| 2021-11-02 | $183.50 | $183.50 | $183.50 | $183.50 | $183.50 | 65 |
| 2021-11-01 | $183.50 | $183.50 | $183.50 | $183.50 | $183.50 | 69 |
| 2021-10-29 | $183.50 | $183.50 | $183.50 | $183.50 | $183.50 | 48 |
| 2021-10-28 | $183.50 | $183.50 | $183.50 | $183.50 | $183.50 | 0 |
| 2021-10-27 | $183.50 | $183.50 | $183.50 | $183.50 | $183.50 | 31 |
| 2021-10-26 | $183.50 | $183.50 | $183.50 | $183.50 | $183.50 | 0 |
| 2021-10-25 | $183.50 | $183.50 | $183.50 | $183.50 | $183.50 | 0 |
| 2021-10-22 | $183.50 | $183.50 | $183.50 | $183.50 | $183.50 | 0 |
| 2021-10-21 | $183.50 | $183.50 | $183.50 | $183.50 | $183.50 | 26 |
| 2021-10-20 | $183.50 | $183.50 | $183.50 | $183.50 | $183.50 | 0 |
| 2021-10-19 | $183.50 | $183.50 | $183.50 | $183.50 | $183.50 | 0 |
| 2021-10-18 | $183.50 | $183.50 | $183.50 | $183.50 | $183.50 | 51 |
| 2021-10-15 | $183.50 | $183.50 | $183.50 | $183.50 | $183.50 | 0 |
| 2021-10-14 | $183.50 | $183.50 | $183.50 | $183.50 | $183.50 | 5 |
| 2021-10-13 | $183.50 | $183.50 | $183.50 | $183.50 | $183.50 | 0 |
| 2021-10-12 | $183.50 | $183.50 | $183.50 | $183.50 | $183.50 | 0 |
| 2021-10-11 | $183.50 | $183.50 | $183.50 | $183.50 | $183.50 | 20 |
| 2021-10-08 | $183.50 | $183.50 | $183.50 | $183.50 | $183.50 | 17 |
| 2021-10-07 | $183.50 | $183.50 | $183.50 | $183.50 | $183.50 | 15 |
| 2021-10-06 | $183.50 | $183.50 | $183.50 | $183.50 | $183.50 | 0 |
| 2021-10-05 | $183.50 | $183.50 | $183.50 | $183.50 | $183.50 | 7 |
| 2021-10-04 | $183.50 | $183.50 | $183.50 | $183.50 | $183.50 | 0 |
| 2021-10-01 | $183.50 | $183.50 | $183.50 | $183.50 | $183.50 | 23 |
| 2021-09-30 | $183.50 | $183.50 | $183.50 | $183.50 | $183.50 | 0 |
| 2021-09-29 | $183.50 | $183.50 | $183.50 | $183.50 | $183.50 | 365 |
| 2021-09-28 | $183.50 | $183.50 | $183.50 | $183.50 | $183.50 | 0 |
| 2021-09-27 | $183.50 | $183.50 | $183.50 | $183.50 | $183.50 | 0 |
| 2021-09-24 | $183.50 | $183.50 | $183.50 | $183.50 | $183.50 | 1,362 |
| 2021-09-23 | $183.50 | $183.50 | $183.50 | $183.50 | $183.50 | 0 |
| 2021-09-22 | $183.50 | $183.50 | $183.50 | $183.50 | $183.50 | 18 |
| 2021-09-21 | $183.50 | $183.50 | $183.50 | $183.50 | $183.50 | 100 |
| 2021-09-20 | $144.06 | $144.06 | $144.06 | $144.06 | $144.06 | 60 |
| 2021-09-17 | $144.06 | $144.06 | $144.06 | $144.06 | $144.06 | 16 |
| 2021-09-16 | $144.06 | $144.06 | $144.06 | $144.06 | $144.06 | 21 |
| 2021-09-15 | $144.06 | $144.06 | $144.06 | $144.06 | $144.06 | 12 |
| 2021-09-14 | $144.06 | $144.06 | $144.06 | $144.06 | $144.06 | 0 |
| 2021-09-13 | $144.06 | $144.06 | $144.06 | $144.06 | $144.06 | 0 |
| 2021-09-10 | $144.06 | $144.06 | $144.06 | $144.06 | $144.06 | 1,112 |
| 2021-09-09 | $144.06 | $144.06 | $144.06 | $144.06 | $144.06 | 0 |
| 2021-09-08 | $144.06 | $144.06 | $144.06 | $144.06 | $144.06 | 0 |
| 2021-09-07 | $144.06 | $144.06 | $144.06 | $144.06 | $144.06 | 0 |
| 2021-09-03 | $144.06 | $144.06 | $144.06 | $144.06 | $144.06 | 0 |
| 2021-09-02 | $144.06 | $144.06 | $144.06 | $144.06 | $144.06 | 5 |
| 2021-09-01 | $144.06 | $144.06 | $144.06 | $144.06 | $144.06 | 3 |
| 2021-08-31 | $144.06 | $144.06 | $144.06 | $144.06 | $144.06 | 0 |
| 2021-08-30 | $144.06 | $144.06 | $144.06 | $144.06 | $144.06 | 1 |
| 2021-08-27 | $144.06 | $144.06 | $144.06 | $144.06 | $144.06 | 0 |
| 2021-08-26 | $144.06 | $144.06 | $144.06 | $144.06 | $144.06 | 365 |
| 2021-08-25 | $144.06 | $144.06 | $144.06 | $144.06 | $144.06 | 0 |
| 2021-08-24 | $144.06 | $144.06 | $144.06 | $144.06 | $144.06 | 0 |
| 2021-08-23 | $144.06 | $144.06 | $144.06 | $144.06 | $144.06 | 25 |
| 2021-08-20 | $144.06 | $144.06 | $144.06 | $144.06 | $144.06 | 0 |
| 2021-08-19 | $144.06 | $144.06 | $144.06 | $144.06 | $144.06 | 0 |
| 2021-08-18 | $144.06 | $144.06 | $144.06 | $144.06 | $144.06 | 10 |
| 2021-08-17 | $144.06 | $144.06 | $144.06 | $144.06 | $144.06 | 0 |
| 2021-08-16 | $144.06 | $144.06 | $144.06 | $144.06 | $144.06 | 110 |
| 2021-08-13 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-08-12 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-08-11 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-08-10 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-08-09 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-08-06 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-08-05 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-08-04 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-08-03 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-08-02 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-07-30 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-07-29 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-07-28 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-07-27 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-07-26 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-07-23 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 100 |
| 2021-07-22 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-07-21 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-07-20 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-07-19 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-07-16 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 50 |
| 2021-07-15 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-07-14 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-07-13 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-07-12 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-07-09 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-07-08 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-07-07 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-07-06 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-07-02 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-07-01 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-06-30 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-06-29 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-06-28 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-06-25 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-06-24 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-06-23 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-06-22 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-06-21 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-06-18 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-06-17 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-06-16 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-06-15 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-06-14 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-06-11 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-06-10 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-06-09 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 30 |
| 2021-06-08 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-06-07 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 5 |
| 2021-06-04 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-06-03 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-06-02 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-06-01 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-05-28 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-05-27 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-05-26 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-05-25 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-05-24 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-05-21 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-05-20 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-05-19 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 5 |
| 2021-05-18 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-05-17 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-05-14 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-05-13 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-05-12 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-05-11 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-05-10 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-05-07 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-05-06 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-05-05 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-05-04 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-05-03 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-04-30 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2021-04-29 | $109.23 | $109.23 | $109.23 | $109.23 | $109.23 | 929 |
Nagarro SE (NGRRF) News Headlines
Recent Nagarro SE (NGRRF) News
Similar Companies to Nagarro SE (NGRRF) 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 | -- | -- | -- |