Tradeweb Markets Inc Cls A (TW) Exchange: NASDAQ
Data as of April 25, 2024
$102.96 ($1.13) 1.11%
Tradeweb Markets Inc Cls A - Daily Information
Click for more stock information on Tradeweb Markets Inc Cls A.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $101.84 |
| Previous Close | $102.96 |
| High | $103.20 |
| Low | $101.20 |
| Adjusted Open | $101.84 |
| Previous Adjusted Close | $102.96 |
| Adjusted High | $103.20 |
| Adjusted Low | $101.20 |
About Tradeweb Markets Inc Cls A (TW)
Tradeweb Markets Inc Cls A (TW) is a leading provider of fixed income and derivatives markets, delivering greater efficiency and transparency to global markets. The company was founded in 1996 and is headquartered in New York City. TW has grown to become a leader in providing liquidity and transparency to the fixed income markets. It operates a market platform that provides clients with access to deep liquidity and analytics in over 40 countries with more than 25,000 fixed income products, including US Treasuries, mortgage-backed securities and agency debentures. The company provides specialized liquidity and analytics to global liquidity areas, has operations in 8 countries and has more than 1,300 institutional clients. TW has seen strong financial growth since its inception, with revenue increasing over 140% since 2016, and its platform transacting over $1 trillion a day in 2017. TW has also won numerous awards, including being named the top-ranked electronic trading platform in global fixed income by Greenwich Associates.
Invest in Tradeweb Markets Inc Cls A (TW)
Historical Stock Data for Tradeweb Markets Inc Cls A (TW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $101.84 | $103.20 | $101.20 | $102.96 | $102.96 | 1,269,517 |
| 2024-04-23 | $101.92 | $102.33 | $100.54 | $101.83 | $101.83 | 786,016 |
| 2024-04-22 | $101.36 | $102.48 | $100.89 | $101.62 | $101.62 | 511,933 |
| 2024-04-19 | $101.03 | $101.54 | $100.72 | $101.05 | $101.05 | 543,956 |
| 2024-04-18 | $101.26 | $101.63 | $99.94 | $101.00 | $101.00 | 451,170 |
| 2024-04-17 | $100.82 | $100.97 | $98.94 | $100.31 | $100.31 | 590,577 |
| 2024-04-16 | $100.04 | $101.11 | $99.10 | $100.65 | $100.65 | 642,340 |
| 2024-04-15 | $102.84 | $103.19 | $98.93 | $99.75 | $99.75 | 902,425 |
| 2024-04-12 | $102.78 | $102.92 | $101.47 | $102.13 | $102.13 | 788,468 |
| 2024-04-11 | $103.28 | $103.55 | $102.31 | $103.01 | $103.01 | 508,672 |
| 2024-04-10 | $102.28 | $104.03 | $102.27 | $103.18 | $103.18 | 666,305 |
| 2024-04-09 | $102.66 | $103.58 | $101.92 | $103.03 | $103.03 | 913,367 |
| 2024-04-08 | $104.71 | $104.71 | $100.82 | $102.02 | $102.02 | 1,022,601 |
| 2024-04-05 | $100.67 | $102.45 | $100.05 | $102.40 | $102.40 | 897,027 |
| 2024-04-04 | $101.39 | $102.14 | $100.05 | $100.10 | $100.10 | 1,007,026 |
| 2024-04-03 | $101.01 | $101.56 | $100.13 | $100.33 | $100.33 | 1,015,431 |
| 2024-04-02 | $103.43 | $103.43 | $101.15 | $101.31 | $101.31 | 801,055 |
| 2024-04-01 | $104.20 | $104.93 | $102.42 | $103.54 | $103.54 | 885,277 |
| 2024-03-28 | $104.59 | $105.21 | $104.12 | $104.17 | $104.17 | 717,822 |
| 2024-03-27 | $107.82 | $107.86 | $103.95 | $104.40 | $104.40 | 660,296 |
| 2024-03-26 | $105.35 | $107.35 | $104.71 | $107.21 | $107.21 | 942,036 |
| 2024-03-25 | $105.45 | $105.69 | $104.27 | $104.86 | $104.86 | 558,412 |
| 2024-03-22 | $105.54 | $106.15 | $104.63 | $105.23 | $105.23 | 518,617 |
| 2024-03-21 | $104.53 | $106.09 | $104.47 | $105.63 | $105.63 | 741,466 |
| 2024-03-20 | $103.31 | $104.76 | $102.64 | $104.24 | $104.24 | 780,751 |
| 2024-03-19 | $103.35 | $104.44 | $102.69 | $103.64 | $103.64 | 962,563 |
| 2024-03-18 | $104.21 | $105.08 | $103.04 | $103.82 | $103.82 | 562,069 |
| 2024-03-15 | $104.17 | $105.13 | $103.89 | $104.19 | $104.19 | 651,239 |
| 2024-03-14 | $104.28 | $104.73 | $103.63 | $104.66 | $104.66 | 525,251 |
| 2024-03-13 | $104.05 | $105.13 | $103.58 | $104.65 | $104.65 | 500,374 |
| 2024-03-12 | $103.49 | $104.81 | $103.23 | $104.04 | $104.04 | 906,284 |
| 2024-03-11 | $103.07 | $103.47 | $101.87 | $103.18 | $103.18 | 581,570 |
| 2024-03-08 | $103.45 | $104.76 | $102.83 | $102.88 | $102.88 | 618,301 |
| 2024-03-07 | $104.80 | $105.77 | $103.47 | $103.60 | $103.60 | 592,776 |
| 2024-03-06 | $103.69 | $104.43 | $102.40 | $104.10 | $104.10 | 1,235,797 |
| 2024-03-05 | $105.00 | $106.72 | $104.25 | $104.71 | $104.71 | 620,126 |
| 2024-03-04 | $105.36 | $106.70 | $104.90 | $105.69 | $105.69 | 812,998 |
| 2024-03-01 | $105.66 | $105.74 | $102.96 | $104.81 | $104.81 | 1,351,798 |
| 2024-02-29 | $108.04 | $108.04 | $104.48 | $105.82 | $105.82 | 1,233,438 |
| 2024-02-28 | $104.97 | $106.43 | $104.60 | $105.94 | $105.84 | 593,119 |
| 2024-02-27 | $105.27 | $105.41 | $104.33 | $105.11 | $105.01 | 619,753 |
| 2024-02-26 | $105.00 | $105.87 | $104.87 | $105.21 | $105.11 | 561,068 |
| 2024-02-23 | $104.70 | $105.51 | $104.33 | $105.09 | $104.99 | 541,586 |
| 2024-02-22 | $103.59 | $105.26 | $102.96 | $104.60 | $104.50 | 1,553,975 |
| 2024-02-21 | $102.38 | $103.27 | $101.45 | $102.17 | $102.07 | 1,069,285 |
| 2024-02-20 | $101.55 | $103.31 | $101.55 | $102.50 | $102.40 | 1,008,824 |
| 2024-02-16 | $102.15 | $103.50 | $101.39 | $101.51 | $101.41 | 777,897 |
| 2024-02-15 | $102.55 | $103.02 | $101.94 | $101.99 | $101.89 | 607,486 |
| 2024-02-14 | $102.14 | $104.10 | $102.00 | $102.55 | $102.45 | 1,038,905 |
| 2024-02-13 | $99.51 | $101.86 | $98.79 | $101.49 | $101.39 | 923,325 |
| 2024-02-12 | $102.31 | $102.63 | $100.06 | $100.07 | $99.98 | 715,318 |
| 2024-02-09 | $101.50 | $102.86 | $100.83 | $102.39 | $102.29 | 800,534 |
| 2024-02-08 | $100.28 | $101.99 | $100.00 | $101.03 | $100.93 | 1,049,988 |
| 2024-02-07 | $99.00 | $101.37 | $98.37 | $99.45 | $99.36 | 1,357,427 |
| 2024-02-06 | $95.84 | $98.33 | $94.92 | $97.11 | $97.02 | 1,216,454 |
| 2024-02-05 | $97.19 | $98.73 | $96.71 | $97.37 | $97.28 | 1,394,078 |
| 2024-02-02 | $95.30 | $96.94 | $94.39 | $96.83 | $96.74 | 1,023,261 |
| 2024-02-01 | $94.95 | $96.61 | $91.19 | $95.26 | $95.17 | 1,629,276 |
| 2024-01-31 | $98.01 | $98.92 | $95.01 | $95.39 | $95.30 | 1,231,282 |
| 2024-01-30 | $98.79 | $99.99 | $98.36 | $98.37 | $98.28 | 988,467 |
| 2024-01-29 | $98.03 | $100.24 | $97.66 | $99.02 | $98.93 | 901,672 |
| 2024-01-26 | $98.30 | $98.49 | $97.49 | $97.83 | $97.83 | 440,121 |
| 2024-01-25 | $98.08 | $98.41 | $96.56 | $98.28 | $98.28 | 914,100 |
| 2024-01-24 | $98.10 | $98.63 | $96.94 | $97.82 | $97.82 | 531,981 |
| 2024-01-23 | $98.08 | $98.14 | $96.88 | $97.78 | $97.78 | 728,631 |
| 2024-01-22 | $98.51 | $99.29 | $97.90 | $98.08 | $98.08 | 784,773 |
| 2024-01-19 | $98.60 | $99.24 | $97.69 | $97.95 | $97.95 | 929,518 |
| 2024-01-18 | $95.85 | $98.06 | $95.36 | $98.03 | $98.03 | 1,599,651 |
| 2024-01-17 | $95.00 | $95.81 | $94.31 | $95.23 | $95.23 | 654,907 |
| 2024-01-16 | $95.58 | $96.87 | $95.00 | $95.68 | $95.68 | 782,950 |
| 2024-01-12 | $96.00 | $97.00 | $95.50 | $95.91 | $95.91 | 921,450 |
| 2024-01-11 | $94.00 | $95.43 | $93.71 | $95.05 | $95.05 | 1,309,099 |
| 2024-01-10 | $93.87 | $94.68 | $93.05 | $93.85 | $93.85 | 1,558,285 |
| 2024-01-09 | $94.67 | $94.98 | $93.20 | $93.30 | $93.30 | 1,077,513 |
| 2024-01-08 | $94.59 | $95.98 | $93.81 | $95.30 | $95.30 | 1,604,254 |
| 2024-01-05 | $95.45 | $96.10 | $92.77 | $93.00 | $93.00 | 1,682,420 |
| 2024-01-04 | $89.98 | $95.42 | $89.73 | $95.10 | $95.10 | 2,764,492 |
| 2024-01-03 | $89.54 | $90.08 | $88.62 | $88.97 | $88.97 | 911,423 |
| 2024-01-02 | $90.52 | $90.85 | $88.49 | $89.27 | $89.27 | 832,693 |
| 2023-12-29 | $90.59 | $91.38 | $90.13 | $90.88 | $90.88 | 527,204 |
| 2023-12-28 | $90.90 | $91.44 | $90.06 | $90.37 | $90.37 | 432,142 |
| 2023-12-27 | $90.25 | $90.70 | $89.96 | $90.63 | $90.63 | 614,895 |
| 2023-12-26 | $91.32 | $92.19 | $90.51 | $90.53 | $90.53 | 365,472 |
| 2023-12-22 | $90.90 | $91.64 | $90.66 | $91.21 | $91.21 | 627,766 |
| 2023-12-21 | $89.84 | $91.23 | $89.56 | $91.00 | $91.00 | 814,772 |
| 2023-12-20 | $90.27 | $91.36 | $89.60 | $89.60 | $89.60 | 820,181 |
| 2023-12-19 | $89.86 | $90.43 | $89.18 | $90.41 | $90.41 | 686,951 |
| 2023-12-18 | $88.98 | $90.52 | $88.81 | $90.04 | $90.04 | 1,159,392 |
| 2023-12-15 | $86.08 | $88.41 | $86.06 | $88.24 | $88.24 | 4,522,939 |
| 2023-12-14 | $90.75 | $90.86 | $87.42 | $87.94 | $87.94 | 2,413,810 |
| 2023-12-13 | $91.82 | $92.16 | $89.28 | $90.40 | $90.40 | 1,736,556 |
| 2023-12-12 | $92.54 | $93.08 | $91.27 | $91.61 | $91.61 | 1,134,684 |
| 2023-12-11 | $90.35 | $92.30 | $89.66 | $92.18 | $92.18 | 1,909,938 |
| 2023-12-08 | $91.39 | $92.00 | $89.86 | $90.35 | $90.35 | 1,424,550 |
| 2023-12-07 | $92.84 | $93.12 | $91.09 | $91.47 | $91.47 | 891,204 |
| 2023-12-06 | $94.51 | $95.20 | $91.70 | $92.69 | $92.69 | 1,206,016 |
| 2023-12-05 | $94.42 | $95.86 | $94.39 | $94.83 | $94.83 | 1,180,058 |
| 2023-12-04 | $95.21 | $95.44 | $94.09 | $94.64 | $94.64 | 1,020,285 |
| 2023-12-01 | $96.70 | $97.18 | $94.63 | $94.79 | $94.79 | 1,233,732 |
| 2023-11-30 | $94.77 | $97.11 | $94.51 | $96.90 | $96.90 | 1,292,671 |
| 2023-11-29 | $94.45 | $95.85 | $94.00 | $95.01 | $95.01 | 1,045,280 |
| 2023-11-28 | $95.14 | $96.27 | $94.31 | $94.56 | $94.56 | 1,180,961 |
| 2023-11-27 | $95.26 | $96.63 | $95.25 | $96.07 | $96.07 | 655,624 |
| 2023-11-24 | $95.50 | $96.02 | $95.19 | $95.36 | $95.36 | 195,680 |
| 2023-11-22 | $94.99 | $95.57 | $94.60 | $95.12 | $95.12 | 370,366 |
| 2023-11-21 | $93.60 | $94.96 | $93.35 | $94.43 | $94.43 | 548,865 |
| 2023-11-20 | $93.11 | $94.03 | $92.39 | $93.42 | $93.42 | 458,949 |
| 2023-11-17 | $92.02 | $93.55 | $91.80 | $93.42 | $93.42 | 514,502 |
| 2023-11-16 | $92.94 | $92.97 | $91.82 | $92.30 | $92.30 | 1,114,650 |
| 2023-11-15 | $92.89 | $92.93 | $90.52 | $91.27 | $91.27 | 1,225,425 |
| 2023-11-14 | $93.57 | $93.93 | $92.40 | $92.61 | $92.61 | 570,602 |
| 2023-11-13 | $93.25 | $93.45 | $92.11 | $92.79 | $92.79 | 515,711 |
| 2023-11-10 | $92.46 | $93.46 | $92.04 | $93.25 | $93.25 | 443,762 |
| 2023-11-09 | $92.50 | $93.10 | $92.16 | $92.37 | $92.37 | 566,138 |
| 2023-11-08 | $92.39 | $92.75 | $92.00 | $92.62 | $92.62 | 488,432 |
| 2023-11-07 | $92.22 | $92.72 | $91.89 | $92.00 | $92.00 | 488,622 |
| 2023-11-06 | $92.38 | $92.77 | $91.65 | $92.01 | $92.01 | 533,330 |
| 2023-11-03 | $92.44 | $92.62 | $91.07 | $91.95 | $91.95 | 1,085,819 |
| 2023-11-02 | $91.03 | $92.03 | $90.75 | $91.53 | $91.53 | 898,856 |
| 2023-11-01 | $90.87 | $90.87 | $89.35 | $90.48 | $90.48 | 808,371 |
| 2023-10-31 | $89.12 | $90.34 | $88.50 | $90.01 | $90.01 | 828,626 |
| 2023-10-30 | $88.07 | $89.91 | $87.39 | $88.79 | $88.79 | 1,061,969 |
| 2023-10-27 | $88.83 | $88.83 | $86.81 | $87.71 | $87.71 | 1,140,686 |
| 2023-10-26 | $80.95 | $90.12 | $80.95 | $87.88 | $87.88 | 1,482,595 |
| 2023-10-25 | $82.85 | $84.25 | $82.42 | $83.39 | $83.39 | 1,648,679 |
| 2023-10-24 | $83.61 | $84.29 | $83.06 | $83.47 | $83.47 | 983,773 |
| 2023-10-23 | $81.54 | $84.46 | $81.41 | $83.21 | $83.21 | 1,107,419 |
| 2023-10-20 | $82.37 | $82.85 | $81.35 | $81.39 | $81.39 | 793,462 |
| 2023-10-19 | $82.74 | $83.17 | $81.86 | $82.47 | $82.47 | 1,010,391 |
| 2023-10-18 | $83.94 | $84.70 | $82.98 | $83.01 | $83.01 | 837,011 |
| 2023-10-17 | $83.20 | $84.71 | $83.01 | $84.18 | $84.18 | 948,515 |
| 2023-10-16 | $83.50 | $84.77 | $83.24 | $83.46 | $83.46 | 462,136 |
| 2023-10-13 | $83.32 | $84.35 | $83.00 | $83.17 | $83.17 | 970,446 |
| 2023-10-12 | $83.70 | $83.92 | $82.86 | $83.25 | $83.25 | 726,853 |
| 2023-10-11 | $83.38 | $84.01 | $82.93 | $83.14 | $83.14 | 573,595 |
| 2023-10-10 | $83.41 | $84.23 | $82.86 | $83.20 | $83.20 | 609,469 |
| 2023-10-09 | $83.42 | $84.46 | $83.09 | $83.17 | $83.17 | 609,174 |
| 2023-10-06 | $81.78 | $84.11 | $81.68 | $83.69 | $83.69 | 893,840 |
| 2023-10-05 | $81.74 | $82.26 | $80.61 | $82.13 | $82.13 | 1,208,779 |
| 2023-10-04 | $79.85 | $81.39 | $79.23 | $81.08 | $81.08 | 1,052,631 |
| 2023-10-03 | $80.61 | $83.12 | $79.67 | $79.82 | $79.82 | 906,518 |
| 2023-10-02 | $80.11 | $80.23 | $78.75 | $80.00 | $80.00 | 1,054,702 |
| 2023-09-29 | $81.04 | $81.42 | $79.80 | $80.20 | $80.20 | 1,024,179 |
| 2023-09-28 | $80.21 | $81.22 | $79.78 | $80.58 | $80.58 | 732,056 |
| 2023-09-27 | $80.63 | $80.93 | $79.93 | $79.98 | $79.98 | 1,020,449 |
| 2023-09-26 | $80.74 | $81.46 | $80.20 | $80.63 | $80.63 | 612,753 |
| 2023-09-25 | $81.58 | $81.87 | $80.90 | $81.23 | $81.23 | 698,924 |
| 2023-09-22 | $82.43 | $82.73 | $81.28 | $81.79 | $81.79 | 953,474 |
| 2023-09-21 | $83.70 | $84.01 | $82.00 | $82.16 | $82.16 | 815,017 |
| 2023-09-20 | $83.60 | $84.86 | $82.85 | $84.22 | $84.22 | 918,282 |
| 2023-09-19 | $84.14 | $84.35 | $83.39 | $83.56 | $83.56 | 619,207 |
| 2023-09-18 | $83.03 | $84.36 | $82.96 | $84.03 | $84.03 | 684,189 |
| 2023-09-15 | $84.55 | $84.61 | $82.54 | $83.27 | $83.27 | 1,997,778 |
| 2023-09-14 | $84.60 | $84.75 | $83.88 | $84.65 | $84.65 | 976,276 |
| 2023-09-13 | $85.67 | $85.97 | $84.38 | $84.51 | $84.51 | 537,886 |
| 2023-09-12 | $86.39 | $86.91 | $85.61 | $85.86 | $85.86 | 418,788 |
| 2023-09-11 | $86.23 | $87.03 | $86.00 | $86.39 | $86.39 | 508,364 |
| 2023-09-08 | $85.52 | $86.29 | $84.69 | $86.22 | $86.22 | 566,782 |
| 2023-09-07 | $84.89 | $85.53 | $84.48 | $85.53 | $85.53 | 1,012,793 |
| 2023-09-06 | $85.50 | $85.75 | $83.97 | $84.52 | $84.52 | 1,119,237 |
| 2023-09-05 | $85.28 | $86.29 | $85.16 | $85.29 | $85.29 | 871,666 |
| 2023-09-01 | $86.63 | $86.98 | $85.37 | $86.00 | $86.00 | 1,296,393 |
| 2023-08-31 | $86.77 | $86.84 | $86.03 | $86.43 | $86.43 | 929,101 |
| 2023-08-30 | $86.14 | $87.08 | $86.00 | $86.60 | $86.51 | 616,061 |
| 2023-08-29 | $85.54 | $86.67 | $85.23 | $86.01 | $85.92 | 741,936 |
| 2023-08-28 | $85.41 | $85.95 | $84.89 | $85.53 | $85.44 | 1,054,936 |
| 2023-08-25 | $85.58 | $86.33 | $84.53 | $85.30 | $85.30 | 621,736 |
| 2023-08-24 | $85.32 | $87.53 | $85.17 | $85.58 | $85.58 | 1,033,295 |
| 2023-08-23 | $84.80 | $85.60 | $84.69 | $85.41 | $85.41 | 969,375 |
| 2023-08-22 | $84.23 | $85.13 | $84.10 | $84.87 | $84.87 | 589,652 |
| 2023-08-21 | $83.07 | $84.88 | $82.94 | $84.28 | $84.28 | 683,567 |
| 2023-08-18 | $82.01 | $83.53 | $82.01 | $83.29 | $83.29 | 508,721 |
| 2023-08-17 | $83.11 | $83.35 | $81.40 | $82.75 | $82.75 | 925,245 |
| 2023-08-16 | $80.50 | $83.17 | $80.50 | $83.05 | $83.05 | 1,343,325 |
| 2023-08-15 | $81.88 | $82.31 | $80.94 | $81.01 | $81.01 | 689,713 |
| 2023-08-14 | $81.60 | $82.76 | $81.53 | $82.02 | $82.02 | 651,603 |
| 2023-08-11 | $80.80 | $81.79 | $80.63 | $81.67 | $81.67 | 446,980 |
| 2023-08-10 | $81.43 | $82.30 | $81.12 | $81.50 | $81.50 | 615,385 |
| 2023-08-09 | $81.83 | $82.03 | $81.05 | $81.37 | $81.37 | 635,717 |
| 2023-08-08 | $82.27 | $82.57 | $81.09 | $81.83 | $81.83 | 845,877 |
| 2023-08-07 | $83.37 | $84.89 | $82.02 | $83.96 | $83.96 | 713,193 |
| 2023-08-04 | $82.02 | $83.77 | $81.71 | $82.44 | $82.44 | 1,427,722 |
| 2023-08-03 | $80.83 | $82.59 | $80.40 | $82.10 | $82.10 | 1,074,310 |
| 2023-08-02 | $81.07 | $81.50 | $80.18 | $80.89 | $80.89 | 816,353 |
| 2023-08-01 | $81.82 | $82.30 | $81.04 | $81.33 | $81.33 | 679,759 |
| 2023-07-31 | $82.97 | $82.97 | $81.63 | $81.79 | $81.79 | 769,009 |
| 2023-07-28 | $81.65 | $83.49 | $81.52 | $82.67 | $82.67 | 965,780 |
| 2023-07-27 | $76.13 | $81.23 | $74.82 | $80.46 | $80.46 | 1,751,477 |
| 2023-07-26 | $74.49 | $74.86 | $74.08 | $74.63 | $74.63 | 710,802 |
| 2023-07-25 | $74.68 | $75.00 | $73.30 | $74.23 | $74.23 | 721,930 |
| 2023-07-24 | $74.77 | $75.20 | $74.10 | $74.87 | $74.87 | 780,991 |
| 2023-07-21 | $74.44 | $74.89 | $73.28 | $74.77 | $74.77 | 803,503 |
| 2023-07-20 | $72.23 | $74.11 | $72.19 | $74.10 | $74.10 | 1,069,166 |
| 2023-07-19 | $71.59 | $72.48 | $71.55 | $72.31 | $72.31 | 829,650 |
| 2023-07-18 | $69.61 | $71.12 | $69.07 | $71.04 | $71.04 | 738,547 |
| 2023-07-17 | $69.31 | $70.14 | $68.47 | $69.54 | $69.54 | 758,142 |
| 2023-07-14 | $68.48 | $69.74 | $68.41 | $69.26 | $69.26 | 776,305 |
| 2023-07-13 | $67.22 | $68.26 | $66.97 | $68.12 | $68.12 | 592,479 |
| 2023-07-12 | $66.61 | $67.40 | $66.43 | $67.15 | $67.15 | 617,171 |
| 2023-07-11 | $65.70 | $66.54 | $65.68 | $66.27 | $66.27 | 538,792 |
| 2023-07-10 | $65.36 | $65.88 | $65.36 | $65.71 | $65.71 | 585,241 |
| 2023-07-07 | $65.64 | $66.36 | $65.35 | $65.60 | $65.60 | 426,668 |
| 2023-07-06 | $65.15 | $66.34 | $64.83 | $65.85 | $65.85 | 966,365 |
| 2023-07-05 | $67.50 | $67.50 | $64.96 | $65.76 | $65.76 | 921,954 |
| 2023-07-03 | $68.25 | $68.94 | $67.57 | $67.99 | $67.99 | 348,502 |
| 2023-06-30 | $68.67 | $69.72 | $68.16 | $68.48 | $68.48 | 638,454 |
| 2023-06-29 | $68.26 | $68.87 | $67.90 | $68.14 | $68.14 | 652,342 |
| 2023-06-28 | $69.48 | $69.48 | $67.71 | $68.46 | $68.46 | 621,245 |
| 2023-06-27 | $68.72 | $70.30 | $68.72 | $68.77 | $68.77 | 696,485 |
| 2023-06-26 | $69.05 | $69.71 | $68.08 | $68.46 | $68.46 | 708,695 |
| 2023-06-23 | $69.03 | $70.08 | $68.78 | $69.38 | $69.38 | 1,671,944 |
| 2023-06-22 | $69.38 | $69.77 | $68.70 | $69.38 | $69.38 | 468,965 |
| 2023-06-21 | $69.93 | $72.12 | $69.19 | $69.42 | $69.42 | 612,457 |
| 2023-06-20 | $70.21 | $70.84 | $69.68 | $70.33 | $70.33 | 526,556 |
| 2023-06-16 | $70.98 | $71.79 | $70.27 | $70.79 | $70.79 | 1,337,179 |
| 2023-06-15 | $71.28 | $71.88 | $70.65 | $71.21 | $71.21 | 780,431 |
| 2023-06-14 | $68.32 | $72.07 | $68.03 | $71.60 | $71.60 | 1,029,154 |
| 2023-06-13 | $69.97 | $70.53 | $68.44 | $68.55 | $68.55 | 447,002 |
| 2023-06-12 | $70.56 | $70.60 | $69.15 | $69.81 | $69.81 | 714,387 |
| 2023-06-09 | $70.93 | $71.28 | $70.54 | $70.81 | $70.81 | 511,935 |
| 2023-06-08 | $68.98 | $70.91 | $68.65 | $70.80 | $70.80 | 807,013 |
| 2023-06-07 | $68.67 | $69.44 | $68.12 | $69.19 | $69.19 | 832,610 |
| 2023-06-06 | $69.23 | $70.38 | $68.17 | $68.81 | $68.81 | 579,328 |
| 2023-06-05 | $70.39 | $70.99 | $68.44 | $69.20 | $69.20 | 866,540 |
| 2023-06-02 | $67.99 | $70.74 | $67.88 | $70.36 | $70.36 | 762,197 |
| 2023-06-01 | $67.33 | $68.56 | $67.33 | $68.00 | $68.00 | 743,225 |
| 2023-05-31 | $68.61 | $68.61 | $66.49 | $66.95 | $66.95 | 3,976,528 |
| 2023-05-30 | $69.19 | $69.48 | $67.96 | $68.80 | $68.71 | 796,619 |
| 2023-05-26 | $68.49 | $69.82 | $68.12 | $69.03 | $69.03 | 894,121 |
| 2023-05-25 | $69.86 | $70.25 | $67.95 | $68.48 | $68.48 | 561,685 |
| 2023-05-24 | $70.37 | $70.82 | $69.52 | $69.80 | $69.80 | 415,010 |
| 2023-05-23 | $71.02 | $71.26 | $70.07 | $70.37 | $70.37 | 478,277 |
| 2023-05-22 | $70.21 | $71.62 | $69.88 | $71.48 | $71.48 | 521,822 |
| 2023-05-19 | $70.45 | $71.00 | $69.65 | $69.89 | $69.89 | 656,050 |
| 2023-05-18 | $71.10 | $71.23 | $69.78 | $70.37 | $70.37 | 684,580 |
| 2023-05-17 | $72.64 | $73.04 | $70.94 | $71.23 | $71.23 | 737,935 |
| 2023-05-16 | $73.53 | $73.83 | $72.27 | $72.61 | $72.61 | 968,243 |
| 2023-05-15 | $73.25 | $74.59 | $73.13 | $73.56 | $73.56 | 710,020 |
| 2023-05-12 | $72.50 | $73.01 | $72.44 | $72.80 | $72.80 | 494,797 |
| 2023-05-11 | $72.34 | $72.80 | $71.66 | $72.44 | $72.44 | 319,025 |
| 2023-05-10 | $72.59 | $73.70 | $71.54 | $72.34 | $72.34 | 463,676 |
| 2023-05-09 | $72.21 | $73.15 | $71.74 | $72.11 | $72.11 | 558,695 |
| 2023-05-08 | $71.84 | $72.49 | $71.18 | $72.43 | $72.43 | 603,893 |
| 2023-05-05 | $70.59 | $71.93 | $70.07 | $71.84 | $71.84 | 605,882 |
| 2023-05-04 | $68.63 | $69.97 | $68.14 | $69.89 | $69.89 | 628,367 |
| 2023-05-03 | $70.76 | $70.85 | $67.86 | $68.64 | $68.64 | 1,310,258 |
| 2023-05-02 | $71.82 | $71.86 | $69.96 | $70.61 | $70.61 | 635,932 |
| 2023-05-01 | $70.41 | $72.20 | $70.41 | $71.88 | $71.88 | 1,021,128 |
| 2023-04-28 | $69.18 | $71.16 | $69.18 | $70.41 | $70.41 | 1,092,330 |
| 2023-04-27 | $71.57 | $72.43 | $67.44 | $69.35 | $69.35 | 1,763,421 |
| 2023-04-26 | $69.90 | $70.38 | $69.08 | $69.74 | $69.74 | 1,154,912 |
| 2023-04-25 | $70.77 | $71.10 | $69.75 | $70.35 | $70.35 | 1,254,350 |
| 2023-04-24 | $72.36 | $72.68 | $70.81 | $71.33 | $71.33 | 1,118,790 |
| 2023-04-21 | $72.73 | $73.20 | $71.74 | $72.31 | $72.31 | 799,809 |
| 2023-04-20 | $73.81 | $74.42 | $72.72 | $72.90 | $72.90 | 995,184 |
| 2023-04-19 | $72.62 | $74.70 | $72.25 | $73.86 | $73.86 | 1,148,701 |
| 2023-04-18 | $71.68 | $72.86 | $71.03 | $72.50 | $72.50 | 1,304,218 |
| 2023-04-17 | $69.45 | $71.80 | $69.35 | $71.76 | $71.76 | 981,417 |
| 2023-04-14 | $70.09 | $70.61 | $68.56 | $70.60 | $70.60 | 851,834 |
| 2023-04-13 | $70.64 | $71.19 | $69.71 | $69.99 | $69.99 | 459,780 |
| 2023-04-12 | $71.43 | $71.70 | $70.20 | $70.72 | $70.72 | 791,732 |
| 2023-04-11 | $72.15 | $72.27 | $69.90 | $70.79 | $70.79 | 1,236,903 |
| 2023-04-10 | $74.50 | $74.71 | $71.52 | $71.80 | $71.80 | 774,842 |
| 2023-04-06 | $73.35 | $74.94 | $72.95 | $74.47 | $74.47 | 869,153 |
| 2023-04-05 | $78.00 | $78.00 | $72.17 | $73.30 | $73.30 | 2,150,103 |
| 2023-04-04 | $78.35 | $79.59 | $78.11 | $79.34 | $79.34 | 836,485 |
| 2023-04-03 | $78.90 | $79.20 | $78.36 | $78.42 | $78.42 | 886,835 |
| 2023-03-31 | $79.61 | $79.98 | $78.47 | $79.02 | $79.02 | 1,470,403 |
| 2023-03-30 | $78.47 | $79.06 | $77.93 | $79.02 | $79.02 | 962,786 |
| 2023-03-29 | $76.01 | $78.43 | $75.83 | $78.09 | $78.09 | 1,322,809 |
| 2023-03-28 | $74.08 | $75.66 | $74.08 | $75.43 | $75.43 | 569,076 |
| 2023-03-27 | $74.50 | $75.04 | $73.80 | $73.98 | $73.98 | 478,141 |
| 2023-03-24 | $73.69 | $74.71 | $72.86 | $74.47 | $74.47 | 406,066 |
| 2023-03-23 | $74.28 | $74.99 | $73.53 | $74.00 | $74.00 | 468,254 |
| 2023-03-22 | $75.02 | $75.80 | $74.08 | $74.08 | $74.08 | 725,838 |
| 2023-03-21 | $75.62 | $75.73 | $74.61 | $75.33 | $75.33 | 860,814 |
| 2023-03-20 | $75.94 | $75.94 | $74.42 | $75.04 | $75.04 | 1,310,964 |
| 2023-03-17 | $74.61 | $76.45 | $74.21 | $75.94 | $75.94 | 1,923,908 |
| 2023-03-16 | $70.21 | $74.30 | $69.70 | $74.19 | $74.19 | 1,663,777 |
| 2023-03-15 | $68.89 | $70.39 | $68.24 | $70.04 | $70.04 | 1,010,093 |
| 2023-03-14 | $68.38 | $69.66 | $67.59 | $69.56 | $69.56 | 696,347 |
| 2023-03-13 | $68.18 | $69.01 | $67.03 | $67.36 | $67.36 | 929,893 |
| 2023-03-10 | $70.36 | $70.60 | $67.99 | $68.40 | $68.40 | 904,362 |
| 2023-03-09 | $71.54 | $71.62 | $70.66 | $70.66 | $70.66 | 700,151 |
| 2023-03-08 | $71.69 | $72.24 | $71.36 | $71.56 | $71.56 | 454,085 |
| 2023-03-07 | $72.63 | $72.94 | $71.37 | $71.85 | $71.85 | 831,225 |
| 2023-03-06 | $74.24 | $74.61 | $72.39 | $72.43 | $72.43 | 989,361 |
| 2023-03-03 | $73.01 | $74.56 | $72.51 | $74.51 | $74.51 | 943,099 |
| 2023-03-02 | $71.49 | $72.67 | $70.84 | $72.50 | $72.50 | 558,089 |
| 2023-03-01 | $71.10 | $71.69 | $70.20 | $71.57 | $71.57 | 654,792 |
| 2023-02-28 | $70.87 | $72.44 | $70.48 | $70.89 | $70.89 | 1,032,214 |
| 2023-02-27 | $71.85 | $72.12 | $70.52 | $70.92 | $70.83 | 484,613 |
| 2023-02-24 | $70.77 | $71.70 | $70.76 | $71.05 | $70.96 | 644,045 |
| 2023-02-23 | $72.17 | $72.39 | $70.98 | $71.36 | $71.27 | 427,349 |
| 2023-02-22 | $72.28 | $75.50 | $70.45 | $71.39 | $71.30 | 459,061 |
| 2023-02-21 | $72.57 | $73.50 | $71.40 | $72.09 | $72.00 | 1,361,641 |
| 2023-02-17 | $72.74 | $73.44 | $71.78 | $72.57 | $72.48 | 620,355 |
| 2023-02-16 | $74.98 | $74.98 | $73.11 | $73.26 | $73.17 | 710,742 |
| 2023-02-15 | $74.15 | $75.77 | $73.66 | $75.67 | $75.57 | 633,343 |
| 2023-02-14 | $73.87 | $75.21 | $73.52 | $74.47 | $74.38 | 803,358 |
| 2023-02-13 | $74.07 | $74.69 | $73.23 | $73.75 | $73.66 | 485,334 |
| 2023-02-10 | $72.99 | $73.72 | $72.45 | $73.69 | $73.60 | 411,961 |
| 2023-02-09 | $74.03 | $74.09 | $72.50 | $73.05 | $72.96 | 543,282 |
| 2023-02-08 | $74.34 | $74.73 | $73.56 | $73.62 | $73.53 | 704,758 |
| 2023-02-07 | $73.26 | $74.95 | $72.55 | $74.70 | $74.61 | 619,183 |
| 2023-02-06 | $71.18 | $73.78 | $70.85 | $73.34 | $73.25 | 901,901 |
| 2023-02-03 | $70.72 | $73.27 | $70.26 | $71.97 | $71.97 | 967,425 |
| 2023-02-02 | $76.50 | $76.50 | $70.89 | $71.33 | $71.33 | 1,891,065 |
| 2023-02-01 | $74.54 | $76.24 | $74.22 | $75.60 | $75.60 | 945,356 |
| 2023-01-31 | $74.00 | $74.57 | $73.54 | $74.54 | $74.54 | 871,191 |
| 2023-01-30 | $75.66 | $76.19 | $74.31 | $74.38 | $74.38 | 797,388 |
| 2023-01-27 | $74.97 | $76.22 | $74.43 | $75.98 | $75.98 | 606,135 |
| 2023-01-26 | $74.14 | $75.49 | $73.90 | $75.18 | $75.18 | 847,154 |
| 2023-01-25 | $70.77 | $74.02 | $70.15 | $73.89 | $73.89 | 792,276 |
| 2023-01-24 | $72.48 | $72.55 | $70.91 | $71.60 | $71.60 | 760,968 |
| 2023-01-23 | $72.36 | $72.60 | $70.82 | $72.49 | $72.49 | 583,173 |
| 2023-01-20 | $71.60 | $72.87 | $70.75 | $72.25 | $72.25 | 450,025 |
| 2023-01-19 | $72.41 | $73.07 | $71.09 | $71.15 | $71.15 | 681,228 |
| 2023-01-18 | $73.11 | $73.22 | $72.02 | $72.83 | $72.83 | 965,280 |
| 2023-01-17 | $72.30 | $73.13 | $71.35 | $72.31 | $72.31 | 1,096,723 |
| 2023-01-13 | $71.25 | $72.15 | $71.02 | $71.61 | $71.61 | 500,513 |
| 2023-01-12 | $71.37 | $71.80 | $69.91 | $71.25 | $71.25 | 583,609 |
| 2023-01-11 | $69.45 | $70.87 | $67.85 | $70.26 | $70.26 | 886,040 |
| 2023-01-10 | $67.88 | $69.57 | $67.88 | $68.77 | $68.77 | 863,330 |
| 2023-01-09 | $67.29 | $69.30 | $66.75 | $68.24 | $68.24 | 821,531 |
| 2023-01-06 | $64.47 | $66.87 | $63.08 | $66.72 | $66.72 | 671,130 |
| 2023-01-05 | $63.16 | $64.74 | $62.45 | $63.52 | $63.52 | 1,391,081 |
| 2023-01-04 | $65.45 | $65.84 | $63.38 | $63.94 | $63.94 | 749,602 |
| 2023-01-03 | $65.76 | $66.58 | $64.59 | $65.34 | $65.34 | 488,077 |
| 2022-12-30 | $65.47 | $66.35 | $64.36 | $64.93 | $64.93 | 460,096 |
| 2022-12-29 | $65.05 | $66.57 | $64.73 | $66.17 | $66.17 | 568,702 |
| 2022-12-28 | $64.40 | $65.29 | $64.06 | $64.40 | $64.40 | 1,242,303 |
| 2022-12-27 | $65.14 | $65.27 | $63.94 | $64.34 | $64.34 | 1,222,684 |
| 2022-12-23 | $63.07 | $65.10 | $62.67 | $64.27 | $64.27 | 1,708,233 |
| 2022-12-22 | $62.90 | $63.21 | $61.52 | $63.14 | $63.14 | 755,161 |
| 2022-12-21 | $62.43 | $63.30 | $61.76 | $63.29 | $63.29 | 913,548 |
| 2022-12-20 | $61.44 | $61.93 | $60.38 | $61.78 | $61.78 | 759,104 |
| 2022-12-19 | $62.65 | $63.13 | $61.20 | $61.70 | $61.70 | 749,014 |
| 2022-12-16 | $63.92 | $64.32 | $62.42 | $62.89 | $62.89 | 5,258,843 |
| 2022-12-15 | $63.64 | $64.40 | $63.18 | $64.15 | $64.15 | 1,627,599 |
| 2022-12-14 | $65.28 | $65.83 | $64.05 | $64.21 | $64.21 | 1,031,381 |
| 2022-12-13 | $66.13 | $66.77 | $64.91 | $65.55 | $65.55 | 1,452,560 |
| 2022-12-12 | $65.10 | $66.06 | $64.81 | $65.48 | $65.48 | 3,070,982 |
| 2022-12-09 | $63.79 | $64.76 | $63.65 | $64.55 | $64.55 | 1,410,749 |
| 2022-12-08 | $64.22 | $65.25 | $63.83 | $64.21 | $64.21 | 1,160,113 |
| 2022-12-07 | $65.01 | $65.90 | $63.56 | $64.35 | $64.35 | 1,643,644 |
| 2022-12-06 | $63.91 | $65.24 | $63.61 | $64.75 | $64.75 | 961,520 |
| 2022-12-05 | $63.69 | $64.06 | $62.52 | $63.96 | $63.96 | 766,233 |
| 2022-12-02 | $62.18 | $63.67 | $62.11 | $63.42 | $63.42 | 613,184 |
| 2022-12-01 | $61.53 | $63.14 | $61.12 | $62.90 | $62.90 | 773,785 |
| 2022-11-30 | $58.74 | $61.56 | $58.55 | $61.46 | $61.46 | 932,779 |
| 2022-11-29 | $58.31 | $59.46 | $58.31 | $58.53 | $58.53 | 635,708 |
| 2022-11-28 | $57.88 | $58.15 | $57.50 | $58.13 | $58.13 | 1,182,999 |
| 2022-11-25 | $57.84 | $58.34 | $57.80 | $58.15 | $58.15 | 162,638 |
| 2022-11-23 | $57.69 | $58.29 | $57.50 | $58.03 | $58.03 | 657,708 |
| 2022-11-22 | $57.77 | $58.31 | $57.52 | $57.73 | $57.73 | 453,069 |
| 2022-11-21 | $57.30 | $58.03 | $57.03 | $57.86 | $57.86 | 483,366 |
| 2022-11-18 | $58.05 | $58.22 | $56.87 | $57.25 | $57.25 | 497,360 |
| 2022-11-17 | $57.19 | $57.70 | $56.56 | $57.65 | $57.65 | 470,616 |
| 2022-11-16 | $58.48 | $58.86 | $57.75 | $57.77 | $57.77 | 563,471 |
| 2022-11-15 | $58.97 | $59.61 | $58.38 | $58.50 | $58.50 | 1,022,942 |
| 2022-11-14 | $58.85 | $59.50 | $58.14 | $58.19 | $58.19 | 778,468 |
| 2022-11-11 | $59.38 | $59.62 | $58.47 | $59.05 | $59.05 | 810,216 |
| 2022-11-10 | $58.19 | $59.31 | $57.93 | $59.17 | $59.17 | 889,893 |
| 2022-11-09 | $57.10 | $57.58 | $56.38 | $56.42 | $56.42 | 621,807 |
| 2022-11-08 | $55.90 | $57.54 | $55.56 | $57.45 | $57.45 | 988,629 |
| 2022-11-07 | $56.13 | $56.26 | $55.27 | $55.87 | $55.87 | 618,893 |
| 2022-11-04 | $55.78 | $56.30 | $54.12 | $55.87 | $55.87 | 954,734 |
| 2022-11-03 | $54.37 | $56.11 | $53.82 | $55.54 | $55.54 | 1,053,885 |
| 2022-11-02 | $55.64 | $56.81 | $54.57 | $55.26 | $55.26 | 886,401 |
| 2022-11-01 | $56.00 | $56.14 | $54.57 | $55.66 | $55.66 | 1,586,206 |
| 2022-10-31 | $55.39 | $55.99 | $54.97 | $55.08 | $55.08 | 848,374 |
| 2022-10-28 | $54.19 | $55.88 | $54.17 | $55.67 | $55.67 | 651,695 |
| 2022-10-27 | $54.50 | $56.23 | $53.77 | $54.14 | $54.14 | 1,382,694 |
| 2022-10-26 | $54.84 | $55.49 | $53.74 | $53.75 | $53.75 | 873,942 |
| 2022-10-25 | $53.51 | $54.98 | $53.51 | $54.55 | $54.55 | 1,362,207 |
| 2022-10-24 | $54.33 | $54.58 | $53.04 | $53.09 | $53.09 | 794,494 |
| 2022-10-21 | $53.13 | $54.48 | $52.44 | $54.13 | $54.13 | 850,977 |
| 2022-10-20 | $53.60 | $54.13 | $52.97 | $53.19 | $53.19 | 467,129 |
| 2022-10-19 | $54.52 | $54.66 | $52.99 | $53.35 | $53.35 | 514,123 |
| 2022-10-18 | $56.25 | $56.70 | $54.53 | $54.70 | $54.70 | 1,062,956 |
| 2022-10-17 | $54.62 | $55.52 | $54.04 | $54.92 | $54.92 | 939,524 |
| 2022-10-14 | $54.80 | $55.71 | $53.10 | $53.36 | $53.36 | 1,100,597 |
| 2022-10-13 | $51.72 | $54.67 | $51.47 | $54.25 | $54.25 | 1,168,067 |
| 2022-10-12 | $52.72 | $53.75 | $52.41 | $53.14 | $53.14 | 1,018,279 |
| 2022-10-11 | $52.92 | $53.35 | $51.65 | $52.21 | $52.21 | 1,291,368 |
| 2022-10-10 | $55.71 | $55.71 | $53.07 | $53.08 | $53.08 | 576,104 |
| 2022-10-07 | $56.79 | $57.01 | $54.82 | $55.33 | $55.33 | 737,845 |
| 2022-10-06 | $57.59 | $59.00 | $55.66 | $57.45 | $57.45 | 701,773 |
| 2022-10-05 | $57.85 | $58.68 | $57.66 | $57.90 | $57.90 | 832,244 |
| 2022-10-04 | $58.52 | $59.09 | $57.92 | $58.59 | $58.59 | 1,198,623 |
| 2022-10-03 | $56.41 | $57.86 | $55.64 | $57.58 | $57.58 | 1,323,278 |
| 2022-09-30 | $57.62 | $58.14 | $56.21 | $56.42 | $56.42 | 1,090,130 |
| 2022-09-29 | $58.42 | $58.58 | $57.42 | $57.68 | $57.68 | 777,035 |
| 2022-09-28 | $58.07 | $58.76 | $57.65 | $58.59 | $58.59 | 1,102,585 |
| 2022-09-27 | $59.44 | $59.72 | $57.85 | $58.03 | $58.03 | 877,154 |
| 2022-09-26 | $59.25 | $59.58 | $58.57 | $59.06 | $59.06 | 941,101 |
| 2022-09-23 | $60.10 | $60.34 | $59.27 | $59.62 | $59.62 | 771,511 |
| 2022-09-22 | $60.79 | $61.13 | $60.05 | $60.20 | $60.20 | 800,714 |
| 2022-09-21 | $61.65 | $62.43 | $60.77 | $60.77 | $60.77 | 927,681 |
| 2022-09-20 | $62.71 | $63.29 | $61.24 | $61.34 | $61.34 | 709,017 |
| 2022-09-19 | $64.17 | $64.17 | $62.26 | $62.82 | $62.82 | 744,119 |
| 2022-09-16 | $63.60 | $64.87 | $62.95 | $64.36 | $64.36 | 982,149 |
| 2022-09-15 | $64.84 | $65.38 | $63.59 | $63.91 | $63.91 | 878,570 |
| 2022-09-14 | $66.27 | $66.29 | $64.92 | $65.26 | $65.26 | 733,882 |
| 2022-09-13 | $66.65 | $66.73 | $65.60 | $66.01 | $66.01 | 642,497 |
| 2022-09-12 | $68.11 | $68.95 | $67.63 | $68.03 | $68.03 | 638,258 |
| 2022-09-09 | $66.86 | $68.43 | $66.38 | $68.00 | $68.00 | 536,149 |
| 2022-09-08 | $65.44 | $66.88 | $65.28 | $66.62 | $66.62 | 936,537 |
| 2022-09-07 | $66.99 | $66.99 | $65.34 | $65.84 | $65.84 | 1,041,892 |
| 2022-09-06 | $66.89 | $67.86 | $66.27 | $66.99 | $66.99 | 431,934 |
| 2022-09-02 | $69.25 | $69.37 | $66.49 | $66.78 | $66.78 | 517,369 |
| 2022-09-01 | $68.99 | $69.38 | $66.09 | $68.70 | $68.70 | 915,959 |
| 2022-08-31 | $68.93 | $69.92 | $68.75 | $69.59 | $69.59 | 775,499 |
| 2022-08-30 | $69.73 | $70.17 | $68.27 | $68.62 | $68.54 | 407,396 |
| 2022-08-29 | $70.00 | $70.77 | $69.04 | $69.25 | $69.17 | 408,164 |
| 2022-08-26 | $72.62 | $72.62 | $70.04 | $70.49 | $70.49 | 484,160 |
| 2022-08-25 | $72.61 | $72.93 | $71.88 | $72.54 | $72.54 | 523,299 |
| 2022-08-24 | $71.64 | $72.65 | $71.34 | $72.37 | $72.37 | 441,608 |
| 2022-08-23 | $71.79 | $71.97 | $70.94 | $71.49 | $71.49 | 445,876 |
| 2022-08-22 | $72.41 | $72.76 | $71.18 | $71.79 | $71.79 | 469,992 |
| 2022-08-19 | $74.67 | $74.67 | $72.39 | $72.99 | $72.99 | 554,293 |
| 2022-08-18 | $74.36 | $74.74 | $73.87 | $74.69 | $74.69 | 442,069 |
| 2022-08-17 | $73.97 | $74.56 | $73.53 | $74.36 | $74.36 | 497,323 |
| 2022-08-16 | $73.75 | $74.38 | $73.20 | $74.37 | $74.37 | 637,506 |
| 2022-08-15 | $73.38 | $74.37 | $73.02 | $74.20 | $74.20 | 418,351 |
| 2022-08-12 | $72.38 | $73.38 | $71.81 | $73.31 | $73.31 | 259,973 |
| 2022-08-11 | $72.17 | $72.69 | $71.68 | $72.50 | $72.50 | 586,452 |
| 2022-08-10 | $71.15 | $71.89 | $70.93 | $71.67 | $71.67 | 345,483 |
| 2022-08-09 | $71.77 | $71.77 | $70.07 | $70.47 | $70.47 | 543,282 |
| 2022-08-08 | $70.00 | $72.43 | $69.96 | $72.03 | $72.03 | 672,406 |
| 2022-08-05 | $69.42 | $70.28 | $67.87 | $69.28 | $69.28 | 352,654 |
| 2022-08-04 | $68.67 | $71.96 | $68.58 | $70.28 | $70.28 | 638,059 |
| 2022-08-03 | $69.59 | $69.98 | $67.33 | $68.60 | $68.60 | 754,673 |
| 2022-08-02 | $68.99 | $70.73 | $68.99 | $69.79 | $69.79 | 779,887 |
| 2022-08-01 | $70.17 | $70.67 | $69.47 | $69.67 | $69.67 | 567,837 |
| 2022-07-29 | $69.79 | $70.91 | $69.78 | $70.52 | $70.52 | 803,973 |
| 2022-07-28 | $67.76 | $70.42 | $67.68 | $69.89 | $69.89 | 731,335 |
| 2022-07-27 | $68.08 | $68.49 | $67.02 | $67.74 | $67.74 | 1,143,842 |
| 2022-07-26 | $69.08 | $69.08 | $66.69 | $67.29 | $67.29 | 861,644 |
| 2022-07-25 | $70.97 | $71.49 | $68.85 | $69.53 | $69.53 | 523,066 |
| 2022-07-22 | $71.19 | $71.38 | $70.41 | $70.97 | $70.97 | 441,536 |
| 2022-07-21 | $69.72 | $71.96 | $69.57 | $71.07 | $71.07 | 613,829 |
| 2022-07-20 | $69.22 | $70.27 | $69.15 | $69.53 | $69.53 | 631,893 |
| 2022-07-19 | $68.67 | $69.44 | $68.11 | $68.96 | $68.96 | 587,010 |
| 2022-07-18 | $69.18 | $69.49 | $67.85 | $67.92 | $67.92 | 504,682 |
| 2022-07-15 | $67.98 | $68.56 | $67.51 | $68.44 | $68.44 | 559,895 |
| 2022-07-14 | $67.89 | $68.74 | $66.57 | $67.62 | $67.62 | 572,931 |
| 2022-07-13 | $67.74 | $69.80 | $67.66 | $68.67 | $68.67 | 568,832 |
| 2022-07-12 | $70.88 | $71.58 | $68.15 | $68.48 | $68.48 | 539,796 |
| 2022-07-11 | $70.72 | $70.72 | $69.60 | $70.50 | $70.50 | 671,866 |
| 2022-07-08 | $69.10 | $70.66 | $68.86 | $70.61 | $70.61 | 547,404 |
| 2022-07-07 | $68.89 | $69.76 | $67.36 | $69.55 | $69.55 | 975,837 |
| 2022-07-06 | $70.90 | $71.18 | $69.11 | $69.18 | $69.18 | 903,155 |
| 2022-07-05 | $68.91 | $71.16 | $68.01 | $70.92 | $70.92 | 1,009,314 |
| 2022-07-01 | $67.59 | $69.18 | $67.33 | $68.65 | $68.65 | 1,591,697 |
| 2022-06-30 | $69.47 | $69.58 | $68.18 | $68.25 | $68.25 | 1,246,079 |
| 2022-06-29 | $71.55 | $71.79 | $69.61 | $69.65 | $69.65 | 972,037 |
| 2022-06-28 | $73.68 | $73.96 | $71.67 | $71.87 | $71.87 | 462,684 |
| 2022-06-27 | $74.15 | $74.15 | $72.38 | $73.35 | $73.35 | 432,164 |
| 2022-06-24 | $73.20 | $74.45 | $72.42 | $74.08 | $74.08 | 2,177,238 |
| 2022-06-23 | $71.12 | $72.92 | $71.12 | $72.82 | $72.82 | 676,216 |
| 2022-06-22 | $68.27 | $70.88 | $68.27 | $70.54 | $70.54 | 618,346 |
| 2022-06-21 | $67.77 | $69.05 | $67.59 | $68.84 | $68.84 | 511,291 |
| 2022-06-17 | $66.86 | $68.62 | $66.86 | $67.36 | $67.36 | 1,499,636 |
| 2022-06-16 | $65.01 | $68.09 | $64.88 | $66.88 | $66.88 | 1,025,268 |
| 2022-06-15 | $65.45 | $67.27 | $64.93 | $66.69 | $66.69 | 578,226 |
| 2022-06-14 | $66.10 | $66.40 | $64.32 | $64.74 | $64.74 | 564,179 |
| 2022-06-13 | $65.94 | $66.86 | $65.33 | $66.03 | $66.03 | 534,244 |
| 2022-06-10 | $67.30 | $68.52 | $66.15 | $67.84 | $67.84 | 1,176,991 |
| 2022-06-09 | $68.65 | $69.31 | $68.06 | $68.06 | $68.06 | 515,080 |
| 2022-06-08 | $68.58 | $69.18 | $68.14 | $68.57 | $68.57 | 711,040 |
| 2022-06-07 | $67.30 | $69.23 | $67.06 | $69.11 | $69.11 | 532,503 |
| 2022-06-06 | $68.72 | $70.48 | $68.01 | $68.13 | $68.13 | 351,150 |
| 2022-06-03 | $67.89 | $69.81 | $67.25 | $67.64 | $67.64 | 284,512 |
| 2022-06-02 | $67.04 | $69.05 | $67.04 | $68.70 | $68.70 | 417,184 |
| 2022-06-01 | $67.73 | $68.33 | $66.29 | $67.27 | $67.27 | 606,524 |
| 2022-05-31 | $68.84 | $68.84 | $67.11 | $67.61 | $67.61 | 714,226 |
| 2022-05-27 | $67.24 | $68.96 | $67.24 | $68.90 | $68.82 | 551,406 |
| 2022-05-26 | $65.91 | $67.09 | $65.44 | $66.87 | $66.79 | 357,428 |
| 2022-05-25 | $65.21 | $66.48 | $64.93 | $65.63 | $65.55 | 590,103 |
| 2022-05-24 | $65.39 | $65.61 | $63.96 | $65.33 | $65.25 | 562,235 |
| 2022-05-23 | $66.14 | $66.72 | $65.51 | $66.03 | $65.95 | 607,835 |
| 2022-05-20 | $65.21 | $66.28 | $64.00 | $65.77 | $65.69 | 863,974 |
| 2022-05-19 | $62.50 | $65.18 | $62.50 | $64.69 | $64.61 | 859,484 |
| 2022-05-18 | $64.76 | $65.14 | $63.06 | $63.39 | $63.32 | 565,315 |
| 2022-05-17 | $65.17 | $66.73 | $64.26 | $65.64 | $65.56 | 584,046 |
| 2022-05-16 | $66.84 | $66.84 | $64.47 | $64.59 | $64.51 | 519,385 |
| 2022-05-13 | $65.87 | $68.03 | $65.71 | $67.27 | $67.19 | 1,338,437 |
| 2022-05-12 | $62.96 | $65.87 | $62.34 | $65.53 | $65.45 | 2,218,822 |
| 2022-05-11 | $61.61 | $63.78 | $61.53 | $63.07 | $63.00 | 1,574,412 |
| 2022-05-10 | $61.66 | $62.71 | $59.82 | $62.35 | $62.28 | 2,371,955 |
| 2022-05-09 | $63.26 | $63.26 | $60.25 | $60.48 | $60.41 | 1,190,328 |
| 2022-05-06 | $65.36 | $65.36 | $63.08 | $63.87 | $63.79 | 1,483,513 |
| 2022-05-05 | $69.08 | $69.48 | $64.80 | $65.65 | $65.57 | 1,445,149 |
| 2022-05-04 | $68.88 | $69.59 | $66.85 | $69.24 | $69.16 | 1,790,505 |
| 2022-05-03 | $70.21 | $70.83 | $68.89 | $68.90 | $68.82 | 1,151,381 |
| 2022-05-02 | $71.39 | $72.34 | $69.00 | $70.14 | $70.06 | 1,281,191 |
| 2022-04-29 | $73.90 | $75.20 | $71.03 | $71.19 | $71.11 | 1,171,860 |
| 2022-04-28 | $75.49 | $76.90 | $73.90 | $75.25 | $75.16 | 1,510,453 |
| 2022-04-27 | $77.34 | $79.08 | $77.30 | $77.80 | $77.71 | 712,253 |
| 2022-04-26 | $79.74 | $79.74 | $77.61 | $77.67 | $77.58 | 653,299 |
| 2022-04-25 | $78.61 | $79.83 | $77.82 | $79.74 | $79.65 | 605,888 |
| 2022-04-22 | $81.41 | $81.98 | $78.98 | $79.08 | $78.99 | 612,896 |
| 2022-04-21 | $85.07 | $85.07 | $81.18 | $81.33 | $81.23 | 621,361 |
| 2022-04-20 | $84.85 | $85.64 | $83.76 | $83.83 | $83.73 | 734,402 |
| 2022-04-19 | $83.34 | $85.03 | $83.03 | $84.53 | $84.43 | 579,390 |
| 2022-04-18 | $85.30 | $85.65 | $82.69 | $83.11 | $83.01 | 372,753 |
| 2022-04-14 | $87.56 | $87.93 | $85.63 | $85.69 | $85.59 | 460,791 |
| 2022-04-13 | $86.33 | $87.52 | $85.54 | $87.10 | $87.00 | 916,245 |
| 2022-04-12 | $87.32 | $88.90 | $86.00 | $86.02 | $85.92 | 598,456 |
| 2022-04-11 | $90.08 | $90.59 | $87.81 | $88.03 | $87.93 | 479,429 |
| 2022-04-08 | $89.96 | $91.17 | $89.87 | $90.15 | $90.04 | 522,921 |
| 2022-04-07 | $90.03 | $90.87 | $88.21 | $89.99 | $89.88 | 848,086 |
| 2022-04-06 | $90.98 | $92.29 | $89.70 | $89.82 | $89.71 | 896,986 |
| 2022-04-05 | $88.77 | $92.00 | $88.08 | $91.02 | $90.91 | 1,577,971 |
| 2022-04-04 | $88.57 | $89.99 | $88.43 | $88.84 | $88.74 | 457,813 |
| 2022-04-01 | $88.14 | $89.51 | $87.20 | $88.75 | $88.65 | 2,340,013 |
| 2022-03-31 | $88.00 | $89.10 | $87.63 | $87.87 | $87.77 | 658,591 |
| 2022-03-30 | $89.18 | $89.41 | $87.80 | $87.97 | $87.87 | 565,128 |
| 2022-03-29 | $90.97 | $91.04 | $89.04 | $89.63 | $89.52 | 570,848 |
| 2022-03-28 | $88.52 | $90.11 | $88.33 | $90.07 | $89.96 | 448,243 |
| 2022-03-25 | $88.21 | $89.28 | $87.46 | $88.13 | $88.03 | 426,254 |
| 2022-03-24 | $87.76 | $89.48 | $86.77 | $87.71 | $87.61 | 496,345 |
| 2022-03-23 | $88.98 | $89.59 | $87.59 | $87.76 | $87.66 | 521,363 |
| 2022-03-22 | $88.77 | $89.67 | $88.40 | $89.38 | $89.27 | 546,831 |
| 2022-03-21 | $89.98 | $89.98 | $88.62 | $88.98 | $88.87 | 304,435 |
| 2022-03-18 | $88.17 | $90.01 | $87.56 | $89.88 | $89.77 | 763,063 |
| 2022-03-17 | $87.51 | $88.82 | $87.43 | $88.27 | $88.17 | 866,393 |
| 2022-03-16 | $86.48 | $90.10 | $86.08 | $87.43 | $87.33 | 1,005,508 |
| 2022-03-15 | $84.32 | $86.19 | $80.87 | $86.08 | $85.98 | 595,409 |
| 2022-03-14 | $83.35 | $84.99 | $81.22 | $83.74 | $83.64 | 379,080 |
| 2022-03-11 | $83.63 | $83.97 | $82.56 | $82.95 | $82.85 | 386,833 |
| 2022-03-10 | $83.42 | $84.04 | $81.55 | $83.26 | $83.16 | 693,117 |
| 2022-03-09 | $85.00 | $85.48 | $83.86 | $84.48 | $84.38 | 1,031,383 |
| 2022-03-08 | $84.40 | $85.31 | $82.41 | $83.42 | $83.32 | 762,658 |
| 2022-03-07 | $87.44 | $87.78 | $84.62 | $84.91 | $84.81 | 777,386 |
| 2022-03-04 | $85.88 | $88.92 | $85.56 | $87.46 | $87.36 | 845,912 |
| 2022-03-03 | $86.81 | $87.49 | $85.71 | $86.12 | $86.02 | 975,217 |
| 2022-03-02 | $84.89 | $86.42 | $84.48 | $85.80 | $85.70 | 712,110 |
| 2022-03-01 | $84.27 | $85.48 | $83.63 | $84.81 | $84.71 | 702,146 |
| 2022-02-28 | $82.71 | $85.17 | $81.91 | $84.48 | $84.38 | 1,046,942 |
| 2022-02-25 | $81.46 | $82.93 | $80.76 | $82.83 | $82.65 | 544,234 |
| 2022-02-24 | $76.64 | $81.32 | $76.64 | $80.99 | $80.82 | 511,435 |
| 2022-02-23 | $80.84 | $81.98 | $78.98 | $79.02 | $78.85 | 490,112 |
| 2022-02-22 | $79.94 | $81.50 | $79.36 | $79.90 | $79.73 | 440,128 |
| 2022-02-18 | $81.63 | $83.01 | $80.34 | $80.67 | $80.50 | 395,114 |
| 2022-02-17 | $83.58 | $83.84 | $81.83 | $81.87 | $81.70 | 344,215 |
| 2022-02-16 | $83.28 | $84.16 | $82.69 | $83.94 | $83.76 | 384,251 |
| 2022-02-15 | $83.66 | $84.51 | $83.26 | $84.37 | $84.19 | 328,161 |
| 2022-02-14 | $83.15 | $84.08 | $82.08 | $82.44 | $82.26 | 449,311 |
| 2022-02-11 | $84.87 | $85.12 | $82.69 | $83.44 | $83.26 | 495,746 |
| 2022-02-10 | $85.40 | $86.48 | $84.25 | $84.92 | $84.74 | 430,648 |
| 2022-02-09 | $86.09 | $87.20 | $85.72 | $86.66 | $86.48 | 474,469 |
| 2022-02-08 | $83.83 | $85.23 | $82.94 | $84.98 | $84.80 | 721,825 |
| 2022-02-07 | $83.92 | $85.58 | $81.99 | $84.30 | $84.12 | 585,534 |
| 2022-02-04 | $82.84 | $84.43 | $82.03 | $83.98 | $83.80 | 576,926 |
| 2022-02-03 | $83.90 | $84.36 | $79.51 | $83.72 | $83.54 | 1,113,673 |
| 2022-02-02 | $84.43 | $85.36 | $83.86 | $84.10 | $83.92 | 582,283 |
| 2022-02-01 | $85.14 | $86.96 | $83.12 | $84.43 | $84.25 | 886,912 |
| 2022-01-31 | $82.60 | $85.36 | $81.21 | $84.77 | $84.59 | 753,483 |
| 2022-01-28 | $80.81 | $82.71 | $79.70 | $82.71 | $82.53 | 622,276 |
| 2022-01-27 | $82.44 | $83.46 | $79.73 | $80.52 | $80.35 | 869,442 |
| 2022-01-26 | $90.01 | $90.01 | $81.57 | $82.13 | $81.96 | 1,668,247 |
| 2022-01-25 | $88.27 | $90.80 | $86.86 | $89.02 | $88.83 | 1,660,407 |
| 2022-01-24 | $88.34 | $89.73 | $85.67 | $89.58 | $89.39 | 798,145 |
| 2022-01-21 | $90.85 | $91.45 | $88.79 | $89.45 | $89.26 | 745,227 |
| 2022-01-20 | $91.87 | $92.52 | $90.35 | $91.15 | $90.96 | 609,046 |
| 2022-01-19 | $91.50 | $92.45 | $90.48 | $91.00 | $90.81 | 487,097 |
| 2022-01-18 | $90.10 | $91.22 | $89.71 | $91.02 | $90.83 | 644,921 |
| 2022-01-14 | $91.40 | $91.87 | $90.30 | $91.71 | $91.51 | 550,848 |
| 2022-01-13 | $94.17 | $94.17 | $91.43 | $91.65 | $91.46 | 652,914 |
| 2022-01-12 | $94.23 | $94.74 | $92.98 | $94.06 | $93.86 | 551,948 |
| 2022-01-11 | $91.90 | $94.10 | $91.27 | $93.98 | $93.78 | 520,637 |
| 2022-01-10 | $90.65 | $92.00 | $89.83 | $91.90 | $91.70 | 598,162 |
| 2022-01-07 | $91.00 | $91.80 | $90.51 | $91.50 | $91.31 | 770,317 |
| 2022-01-06 | $90.15 | $91.59 | $90.09 | $90.91 | $90.72 | 644,223 |
| 2022-01-05 | $93.93 | $94.34 | $90.62 | $91.44 | $91.25 | 1,156,246 |
| 2022-01-04 | $96.35 | $96.76 | $91.80 | $94.08 | $93.88 | 1,191,162 |
| 2022-01-03 | $99.93 | $100.25 | $95.52 | $96.47 | $96.26 | 765,812 |
| 2021-12-31 | $100.00 | $100.99 | $99.61 | $100.14 | $99.93 | 258,609 |
| 2021-12-30 | $100.69 | $101.39 | $100.07 | $100.14 | $99.93 | 248,708 |
| 2021-12-29 | $101.12 | $101.87 | $100.57 | $100.66 | $100.45 | 368,059 |
| 2021-12-28 | $101.46 | $102.33 | $101.42 | $101.99 | $101.77 | 471,641 |
| 2021-12-27 | $101.52 | $102.30 | $99.67 | $101.40 | $101.18 | 765,327 |
| 2021-12-23 | $95.83 | $99.49 | $95.74 | $98.89 | $98.68 | 747,979 |
| 2021-12-22 | $94.68 | $95.39 | $93.59 | $95.25 | $95.05 | 1,009,594 |
| 2021-12-21 | $94.62 | $95.01 | $93.25 | $94.42 | $94.22 | 654,042 |
| 2021-12-20 | $94.14 | $94.29 | $92.83 | $94.05 | $93.85 | 606,303 |
| 2021-12-17 | $93.82 | $95.23 | $92.44 | $94.94 | $94.74 | 896,174 |
| 2021-12-16 | $96.24 | $96.79 | $93.62 | $94.33 | $94.13 | 714,140 |
| 2021-12-15 | $94.64 | $95.72 | $93.74 | $95.31 | $95.11 | 491,839 |
| 2021-12-14 | $94.66 | $95.14 | $93.38 | $94.49 | $94.29 | 546,753 |
| 2021-12-13 | $95.36 | $95.98 | $94.12 | $95.50 | $95.30 | 525,958 |
| 2021-12-10 | $95.44 | $96.26 | $94.70 | $95.27 | $95.07 | 319,319 |
| 2021-12-09 | $96.61 | $97.12 | $94.61 | $94.69 | $94.49 | 561,063 |
| 2021-12-08 | $96.42 | $97.50 | $96.20 | $96.96 | $96.75 | 320,176 |
| 2021-12-07 | $94.20 | $96.28 | $94.20 | $96.27 | $96.07 | 774,079 |
| 2021-12-06 | $95.62 | $95.62 | $92.20 | $94.00 | $93.80 | 792,485 |
| 2021-12-03 | $98.47 | $98.98 | $94.29 | $95.72 | $95.52 | 1,019,492 |
| 2021-12-02 | $96.18 | $98.34 | $95.68 | $98.16 | $97.95 | 604,276 |
| 2021-12-01 | $97.00 | $98.09 | $95.02 | $95.99 | $95.79 | 706,257 |
| 2021-11-30 | $97.25 | $97.95 | $94.40 | $96.00 | $95.80 | 1,143,246 |
| 2021-11-29 | $96.07 | $97.97 | $94.02 | $97.30 | $97.01 | 412,998 |
| 2021-11-26 | $95.83 | $96.68 | $95.14 | $95.99 | $95.71 | 511,291 |
| 2021-11-24 | $96.14 | $97.30 | $95.79 | $97.03 | $96.74 | 412,565 |
| 2021-11-23 | $96.37 | $97.10 | $95.33 | $96.71 | $96.42 | 872,745 |
| 2021-11-22 | $99.25 | $99.25 | $96.23 | $96.84 | $96.55 | 710,118 |
| 2021-11-19 | $98.10 | $98.45 | $96.97 | $97.90 | $97.61 | 904,853 |
| 2021-11-18 | $98.57 | $98.82 | $97.57 | $98.42 | $98.13 | 720,117 |
| 2021-11-17 | $97.56 | $98.11 | $96.49 | $97.99 | $97.70 | 852,692 |
| 2021-11-16 | $96.96 | $97.59 | $96.13 | $97.39 | $97.10 | 503,944 |
| 2021-11-15 | $96.00 | $96.64 | $95.57 | $96.60 | $96.31 | 399,734 |
| 2021-11-12 | $95.05 | $95.94 | $94.95 | $95.88 | $95.60 | 396,369 |
| 2021-11-11 | $94.42 | $95.25 | $93.93 | $95.00 | $94.72 | 285,837 |
| 2021-11-10 | $95.22 | $96.30 | $93.38 | $94.47 | $94.19 | 607,101 |
| 2021-11-09 | $95.00 | $95.56 | $94.26 | $95.55 | $95.27 | 465,439 |
| 2021-11-08 | $95.00 | $95.61 | $93.68 | $95.11 | $94.83 | 578,495 |
| 2021-11-05 | $93.94 | $95.21 | $93.44 | $94.50 | $94.22 | 1,069,318 |
| 2021-11-04 | $93.79 | $93.90 | $91.77 | $93.40 | $93.12 | 873,474 |
| 2021-11-03 | $91.45 | $92.85 | $90.26 | $92.80 | $92.53 | 843,144 |
| 2021-11-02 | $89.88 | $91.49 | $88.94 | $91.45 | $91.18 | 608,155 |
| 2021-11-01 | $89.13 | $89.66 | $88.01 | $89.66 | $89.39 | 506,886 |
| 2021-10-29 | $88.08 | $89.42 | $87.55 | $89.10 | $88.84 | 646,134 |
| 2021-10-28 | $84.67 | $89.09 | $83.01 | $87.55 | $87.29 | 537,980 |
| 2021-10-27 | $87.61 | $88.65 | $86.77 | $87.08 | $86.82 | 461,773 |
| 2021-10-26 | $87.05 | $88.34 | $86.35 | $87.39 | $87.13 | 362,239 |
| 2021-10-25 | $85.96 | $86.71 | $85.00 | $86.40 | $86.14 | 561,349 |
| 2021-10-22 | $84.40 | $86.05 | $84.11 | $85.73 | $85.48 | 330,837 |
| 2021-10-21 | $84.42 | $85.98 | $83.76 | $84.56 | $84.31 | 740,992 |
| 2021-10-20 | $84.46 | $85.09 | $83.32 | $83.90 | $83.65 | 265,905 |
| 2021-10-19 | $83.60 | $84.42 | $82.94 | $84.13 | $83.88 | 312,177 |
| 2021-10-18 | $83.33 | $83.68 | $82.36 | $83.19 | $82.94 | 378,698 |
| 2021-10-15 | $84.00 | $84.29 | $83.11 | $83.48 | $83.23 | 212,177 |
| 2021-10-14 | $84.25 | $84.25 | $83.00 | $83.58 | $83.33 | 254,976 |
| 2021-10-13 | $82.95 | $84.36 | $82.50 | $83.22 | $82.97 | 363,861 |
| 2021-10-12 | $82.63 | $84.38 | $82.63 | $83.87 | $83.62 | 247,659 |
| 2021-10-11 | $83.67 | $84.22 | $82.44 | $82.60 | $82.36 | 348,331 |
| 2021-10-08 | $80.82 | $83.94 | $80.57 | $83.67 | $83.42 | 700,935 |
| 2021-10-07 | $82.15 | $83.46 | $81.90 | $81.98 | $81.74 | 449,671 |
| 2021-10-06 | $82.24 | $82.24 | $80.74 | $81.30 | $81.06 | 237,913 |
| 2021-10-05 | $81.33 | $82.71 | $81.20 | $82.11 | $81.87 | 306,147 |
| 2021-10-04 | $81.91 | $82.25 | $80.23 | $81.20 | $80.96 | 387,053 |
| 2021-10-01 | $81.24 | $83.10 | $80.89 | $81.97 | $81.73 | 457,712 |
| 2021-09-30 | $82.11 | $83.01 | $80.71 | $80.78 | $80.54 | 358,145 |
| 2021-09-29 | $81.58 | $82.71 | $81.20 | $81.87 | $81.63 | 402,199 |
| 2021-09-28 | $81.34 | $82.00 | $80.40 | $81.20 | $80.96 | 433,519 |
| 2021-09-27 | $83.14 | $83.49 | $80.73 | $81.85 | $81.61 | 360,022 |
| 2021-09-24 | $83.10 | $83.64 | $82.80 | $83.47 | $83.22 | 245,665 |
| 2021-09-23 | $83.87 | $84.41 | $83.38 | $83.53 | $83.28 | 280,428 |
| 2021-09-22 | $83.91 | $84.31 | $83.20 | $83.57 | $83.32 | 263,561 |
| 2021-09-21 | $84.40 | $84.61 | $83.48 | $83.55 | $83.30 | 191,878 |
| 2021-09-20 | $82.92 | $84.40 | $82.44 | $83.95 | $83.70 | 544,878 |
| 2021-09-17 | $84.87 | $85.08 | $83.45 | $84.21 | $83.96 | 1,042,914 |
| 2021-09-16 | $85.36 | $86.02 | $84.73 | $84.81 | $84.56 | 293,142 |
| 2021-09-15 | $85.12 | $86.62 | $84.61 | $85.34 | $85.09 | 604,282 |
| 2021-09-14 | $85.72 | $88.04 | $84.34 | $84.72 | $84.47 | 305,701 |
| 2021-09-13 | $86.71 | $87.43 | $85.53 | $85.55 | $85.30 | 352,896 |
| 2021-09-10 | $87.50 | $87.80 | $85.55 | $85.82 | $85.57 | 343,997 |
| 2021-09-09 | $87.58 | $89.04 | $87.29 | $87.41 | $87.15 | 481,875 |
| 2021-09-08 | $85.92 | $88.02 | $85.40 | $87.30 | $87.04 | 420,248 |
| 2021-09-07 | $88.08 | $88.22 | $85.51 | $85.62 | $85.37 | 321,413 |
| 2021-09-03 | $87.31 | $89.35 | $87.31 | $88.41 | $88.15 | 322,086 |
| 2021-09-02 | $87.12 | $87.86 | $86.28 | $87.06 | $86.80 | 268,476 |
| 2021-09-01 | $87.04 | $87.33 | $85.62 | $86.70 | $86.44 | 394,741 |
| 2021-08-31 | $88.80 | $88.80 | $86.53 | $87.01 | $86.75 | 600,777 |
| 2021-08-30 | $89.31 | $89.79 | $88.78 | $88.88 | $88.54 | 242,842 |
| 2021-08-27 | $87.58 | $89.13 | $87.47 | $89.00 | $88.66 | 194,490 |
| 2021-08-26 | $87.38 | $87.71 | $86.63 | $87.43 | $87.09 | 181,036 |
| 2021-08-25 | $88.16 | $88.55 | $87.17 | $87.40 | $87.06 | 253,875 |
| 2021-08-24 | $87.24 | $88.14 | $86.73 | $88.07 | $87.73 | 168,327 |
| 2021-08-23 | $86.72 | $88.14 | $86.72 | $87.11 | $86.77 | 184,712 |
| 2021-08-20 | $86.16 | $87.23 | $86.14 | $86.68 | $86.34 | 179,562 |
| 2021-08-19 | $84.46 | $86.04 | $84.25 | $85.75 | $85.42 | 177,991 |
| 2021-08-18 | $86.91 | $87.44 | $84.90 | $85.13 | $84.80 | 218,011 |
| 2021-08-17 | $87.51 | $88.00 | $86.60 | $86.92 | $86.58 | 143,299 |
| 2021-08-16 | $88.08 | $88.20 | $87.06 | $87.90 | $87.56 | 123,714 |
| 2021-08-13 | $88.12 | $88.26 | $87.53 | $88.06 | $87.72 | 101,179 |
| 2021-08-12 | $87.76 | $88.24 | $87.01 | $87.83 | $87.49 | 151,195 |
| 2021-08-11 | $87.17 | $88.61 | $87.03 | $87.52 | $87.18 | 245,634 |
| 2021-08-10 | $88.82 | $88.97 | $86.91 | $87.73 | $87.39 | 252,123 |
| 2021-08-09 | $89.17 | $89.76 | $88.08 | $88.84 | $88.50 | 187,457 |
| 2021-08-06 | $88.99 | $89.41 | $88.32 | $88.88 | $88.54 | 317,713 |
| 2021-08-05 | $88.22 | $88.66 | $87.58 | $88.42 | $88.08 | 260,003 |
| 2021-08-04 | $87.17 | $88.02 | $86.54 | $87.84 | $87.50 | 185,245 |
| 2021-08-03 | $88.12 | $88.34 | $87.01 | $87.50 | $87.16 | 207,569 |
| 2021-08-02 | $87.35 | $88.11 | $86.27 | $87.69 | $87.35 | 269,238 |
| 2021-07-30 | $85.92 | $88.14 | $85.28 | $86.73 | $86.39 | 325,203 |
| 2021-07-29 | $87.11 | $87.89 | $83.11 | $86.95 | $86.61 | 609,571 |
| 2021-07-28 | $86.95 | $87.45 | $86.00 | $87.18 | $86.84 | 1,018,287 |
| 2021-07-27 | $87.05 | $87.36 | $86.50 | $86.92 | $86.58 | 273,064 |
| 2021-07-26 | $87.73 | $88.21 | $86.94 | $87.40 | $87.06 | 256,220 |
| 2021-07-23 | $88.14 | $88.95 | $87.74 | $87.82 | $87.48 | 358,242 |
| 2021-07-22 | $87.80 | $88.41 | $87.49 | $87.76 | $87.42 | 201,397 |
| 2021-07-21 | $87.14 | $88.43 | $87.14 | $87.61 | $87.27 | 314,030 |
| 2021-07-20 | $84.61 | $87.51 | $84.21 | $86.81 | $86.47 | 433,984 |
| 2021-07-19 | $85.02 | $85.40 | $83.84 | $84.45 | $84.12 | 334,274 |
| 2021-07-16 | $85.59 | $86.10 | $85.18 | $85.51 | $85.18 | 286,032 |
| 2021-07-15 | $85.92 | $86.25 | $85.45 | $85.67 | $85.34 | 213,052 |
| 2021-07-14 | $85.89 | $86.92 | $85.24 | $85.91 | $85.58 | 273,539 |
| 2021-07-13 | $87.38 | $87.38 | $86.30 | $86.53 | $86.19 | 187,695 |
| 2021-07-12 | $87.02 | $87.88 | $86.86 | $87.52 | $87.18 | 219,721 |
| 2021-07-09 | $86.01 | $87.14 | $85.89 | $87.06 | $86.72 | 279,587 |
| 2021-07-08 | $86.32 | $86.71 | $85.36 | $85.81 | $85.48 | 301,816 |
| 2021-07-07 | $85.78 | $86.90 | $85.20 | $86.85 | $86.51 | 601,402 |
| 2021-07-06 | $85.30 | $85.86 | $84.11 | $85.54 | $85.21 | 412,261 |
| 2021-07-02 | $86.45 | $86.45 | $84.52 | $84.94 | $84.61 | 365,292 |
| 2021-07-01 | $84.56 | $86.01 | $84.56 | $85.76 | $85.43 | 711,311 |
| 2021-06-30 | $85.42 | $85.44 | $83.94 | $84.56 | $84.23 | 427,486 |
| 2021-06-29 | $85.03 | $85.84 | $84.26 | $85.45 | $85.12 | 378,682 |
| 2021-06-28 | $85.29 | $85.72 | $84.00 | $84.76 | $84.43 | 381,954 |
| 2021-06-25 | $84.44 | $85.80 | $84.38 | $85.26 | $84.93 | 2,852,245 |
| 2021-06-24 | $85.23 | $85.34 | $83.37 | $83.65 | $83.33 | 589,428 |
| 2021-06-23 | $86.01 | $86.42 | $84.55 | $85.05 | $84.72 | 445,435 |
| 2021-06-22 | $85.88 | $86.33 | $85.16 | $86.15 | $85.82 | 994,787 |
| 2021-06-21 | $83.53 | $85.86 | $83.49 | $85.62 | $85.29 | 1,013,626 |
| 2021-06-18 | $84.24 | $84.84 | $83.19 | $83.34 | $83.02 | 1,672,619 |
| 2021-06-17 | $84.26 | $85.13 | $83.71 | $84.66 | $84.33 | 1,298,765 |
| 2021-06-16 | $85.00 | $85.35 | $84.12 | $84.59 | $84.26 | 1,038,929 |
| 2021-06-15 | $84.54 | $85.10 | $84.28 | $84.69 | $84.36 | 783,889 |
| 2021-06-14 | $83.07 | $84.43 | $83.00 | $84.42 | $84.09 | 610,320 |
| 2021-06-11 | $82.76 | $83.86 | $82.76 | $83.58 | $83.26 | 519,663 |
| 2021-06-10 | $83.08 | $83.51 | $82.27 | $82.36 | $82.04 | 621,637 |
| 2021-06-09 | $82.16 | $83.98 | $82.16 | $83.22 | $82.90 | 869,145 |
| 2021-06-08 | $80.97 | $82.57 | $80.92 | $82.15 | $81.83 | 792,861 |
| 2021-06-07 | $82.42 | $82.63 | $80.96 | $80.98 | $80.67 | 834,954 |
| 2021-06-04 | $82.25 | $82.86 | $81.56 | $82.26 | $81.94 | 528,237 |
| 2021-06-03 | $82.31 | $82.65 | $81.61 | $81.96 | $81.64 | 774,676 |
| 2021-06-02 | $82.08 | $83.32 | $81.66 | $82.70 | $82.38 | 605,552 |
| 2021-06-01 | $84.03 | $84.21 | $81.50 | $82.11 | $81.79 | 950,725 |
| 2021-05-28 | $83.00 | $84.18 | $80.78 | $83.78 | $83.46 | 1,290,711 |
| 2021-05-27 | $81.26 | $82.03 | $80.66 | $80.98 | $80.59 | 3,822,896 |
| 2021-05-26 | $80.70 | $81.78 | $80.14 | $81.15 | $80.76 | 928,270 |
| 2021-05-25 | $81.62 | $82.04 | $80.22 | $80.46 | $80.07 | 1,100,053 |
| 2021-05-24 | $81.15 | $82.00 | $81.00 | $81.17 | $80.78 | 745,137 |
| 2021-05-21 | $80.57 | $81.34 | $80.30 | $80.93 | $80.54 | 752,538 |
| 2021-05-20 | $79.71 | $80.86 | $79.33 | $80.05 | $79.66 | 1,660,387 |
| 2021-05-19 | $81.34 | $81.34 | $78.81 | $79.71 | $79.33 | 953,554 |
| 2021-05-18 | $84.07 | $84.87 | $81.60 | $81.62 | $81.23 | 690,890 |
| 2021-05-17 | $83.98 | $84.64 | $83.26 | $83.77 | $83.37 | 456,037 |
| 2021-05-14 | $83.24 | $84.37 | $82.73 | $83.88 | $83.48 | 673,940 |
| 2021-05-13 | $80.06 | $82.57 | $79.41 | $82.44 | $82.04 | 1,029,033 |
| 2021-05-12 | $82.50 | $82.51 | $79.41 | $79.61 | $79.23 | 850,404 |
| 2021-05-11 | $82.21 | $83.41 | $81.38 | $82.97 | $82.57 | 615,350 |
| 2021-05-10 | $82.80 | $83.55 | $82.51 | $83.05 | $82.65 | 491,835 |
| 2021-05-07 | $82.41 | $83.05 | $81.83 | $82.53 | $82.13 | 538,533 |
| 2021-05-06 | $82.45 | $82.75 | $81.07 | $82.22 | $81.82 | 577,851 |
| 2021-05-05 | $80.56 | $82.24 | $79.19 | $82.14 | $81.74 | 858,245 |
| 2021-05-04 | $81.11 | $82.18 | $80.06 | $81.29 | $80.90 | 639,741 |
| 2021-05-03 | $81.82 | $82.48 | $81.10 | $81.32 | $80.93 | 647,334 |
| 2021-04-30 | $80.56 | $81.82 | $80.41 | $81.28 | $80.89 | 608,183 |
| 2021-04-29 | $78.01 | $80.97 | $77.66 | $80.78 | $80.39 | 733,528 |
| 2021-04-28 | $79.98 | $80.23 | $78.67 | $79.50 | $79.12 | 969,588 |
| 2021-04-27 | $81.32 | $81.36 | $79.41 | $80.19 | $79.80 | 541,161 |
| 2021-04-26 | $79.97 | $80.84 | $79.97 | $80.33 | $79.94 | 727,829 |
| 2021-04-23 | $79.89 | $80.74 | $79.59 | $80.23 | $79.84 | 444,492 |
| 2021-04-22 | $79.40 | $80.23 | $78.90 | $79.65 | $79.27 | 642,468 |
| 2021-04-21 | $78.80 | $79.95 | $78.80 | $79.72 | $79.34 | 370,907 |
| 2021-04-20 | $79.60 | $80.23 | $78.47 | $78.87 | $78.49 | 330,694 |
| 2021-04-19 | $79.61 | $80.16 | $78.95 | $79.69 | $79.31 | 448,480 |
| 2021-04-16 | $80.24 | $80.27 | $79.27 | $79.71 | $79.33 | 330,094 |
| 2021-04-15 | $79.50 | $80.62 | $79.19 | $79.90 | $79.51 | 315,220 |
| 2021-04-14 | $78.51 | $79.35 | $78.37 | $78.92 | $78.54 | 430,705 |
| 2021-04-13 | $79.17 | $79.69 | $78.63 | $78.70 | $78.32 | 456,996 |
| 2021-04-12 | $78.74 | $79.24 | $77.77 | $79.02 | $78.64 | 633,507 |
| 2021-04-09 | $78.61 | $79.37 | $77.54 | $78.95 | $78.57 | 496,783 |
| 2021-04-08 | $78.55 | $79.38 | $77.77 | $78.72 | $78.34 | 658,195 |
| 2021-04-07 | $80.00 | $80.00 | $76.76 | $77.59 | $77.22 | 832,023 |
| 2021-04-06 | $77.21 | $79.69 | $77.15 | $79.27 | $78.89 | 731,816 |
| 2021-04-05 | $76.70 | $76.99 | $75.74 | $76.97 | $76.60 | 503,368 |
| 2021-04-01 | $74.46 | $76.27 | $74.26 | $76.00 | $75.63 | 632,364 |
| 2021-03-31 | $73.60 | $74.99 | $73.28 | $74.00 | $73.64 | 583,493 |
| 2021-03-30 | $74.29 | $75.00 | $73.08 | $73.26 | $72.91 | 367,640 |
| 2021-03-29 | $73.74 | $74.74 | $73.14 | $74.47 | $74.11 | 358,440 |
| 2021-03-26 | $72.87 | $74.68 | $72.33 | $73.86 | $73.50 | 320,347 |
| 2021-03-25 | $72.82 | $73.16 | $71.93 | $73.05 | $72.70 | 492,108 |
| 2021-03-24 | $74.65 | $74.65 | $72.73 | $72.98 | $72.63 | 490,115 |
| 2021-03-23 | $73.42 | $74.68 | $72.90 | $74.23 | $73.87 | 609,002 |
| 2021-03-22 | $73.65 | $74.23 | $72.91 | $73.68 | $73.32 | 467,689 |
| 2021-03-19 | $72.51 | $75.31 | $71.93 | $73.71 | $73.35 | 1,698,874 |
| 2021-03-18 | $74.56 | $75.50 | $72.50 | $72.75 | $72.40 | 815,118 |
| 2021-03-17 | $75.31 | $75.63 | $74.41 | $74.68 | $74.32 | 998,231 |
| 2021-03-16 | $75.12 | $75.53 | $74.27 | $75.00 | $74.64 | 674,537 |
| 2021-03-15 | $74.44 | $75.18 | $74.14 | $74.85 | $74.49 | 524,052 |
| 2021-03-12 | $74.38 | $74.66 | $73.26 | $74.16 | $73.80 | 494,156 |
| 2021-03-11 | $72.05 | $74.55 | $72.05 | $74.24 | $73.88 | 652,181 |
| 2021-03-10 | $74.08 | $74.23 | $72.02 | $72.09 | $71.74 | 497,479 |
| 2021-03-09 | $72.96 | $74.24 | $72.96 | $73.42 | $73.07 | 567,372 |
| 2021-03-08 | $72.31 | $73.61 | $71.91 | $72.45 | $72.10 | 684,571 |
| 2021-03-05 | $70.16 | $73.07 | $69.00 | $71.93 | $71.58 | 1,777,506 |
| 2021-03-04 | $70.35 | $71.23 | $66.50 | $69.94 | $69.60 | 2,263,480 |
| 2021-03-03 | $73.47 | $74.60 | $70.80 | $70.97 | $70.63 | 1,350,603 |
| 2021-03-02 | $74.23 | $74.81 | $72.71 | $73.30 | $72.95 | 753,593 |
| 2021-03-01 | $73.23 | $74.48 | $71.45 | $73.69 | $73.33 | 1,613,862 |
| 2021-02-26 | $73.86 | $74.41 | $71.72 | $72.79 | $72.44 | 1,571,985 |
| 2021-02-25 | $71.18 | $73.98 | $70.14 | $73.76 | $73.32 | 2,275,786 |
| 2021-02-24 | $69.21 | $71.29 | $68.95 | $70.63 | $70.21 | 854,997 |
| 2021-02-23 | $69.19 | $70.08 | $68.50 | $69.61 | $69.20 | 1,011,779 |
| 2021-02-22 | $69.95 | $70.11 | $68.92 | $69.80 | $69.39 | 1,041,002 |
| 2021-02-19 | $69.12 | $69.90 | $69.03 | $69.30 | $68.89 | 527,723 |
| 2021-02-18 | $67.53 | $69.19 | $67.13 | $69.00 | $68.59 | 622,080 |
| 2021-02-17 | $68.22 | $68.32 | $67.38 | $67.86 | $67.46 | 1,455,528 |
| 2021-02-16 | $68.44 | $68.73 | $67.29 | $68.28 | $67.88 | 776,795 |
| 2021-02-12 | $67.90 | $68.70 | $67.79 | $68.29 | $67.89 | 924,904 |
| 2021-02-11 | $68.08 | $68.46 | $66.44 | $67.86 | $67.46 | 1,010,923 |
| 2021-02-10 | $68.00 | $68.37 | $66.18 | $67.99 | $67.59 | 1,363,696 |
| 2021-02-09 | $66.17 | $67.99 | $66.00 | $67.69 | $67.29 | 1,851,668 |
| 2021-02-08 | $65.55 | $66.40 | $63.62 | $66.28 | $65.89 | 908,698 |
| 2021-02-05 | $63.83 | $65.85 | $63.32 | $65.00 | $64.62 | 2,240,435 |
| 2021-02-04 | $64.07 | $65.81 | $62.38 | $63.36 | $62.99 | 752,071 |
| 2021-02-03 | $65.72 | $66.27 | $63.89 | $64.38 | $64.00 | 1,434,408 |
| 2021-02-02 | $65.35 | $67.00 | $64.61 | $65.86 | $65.47 | 1,101,724 |
| 2021-02-01 | $61.06 | $64.54 | $60.38 | $64.50 | $64.12 | 1,653,735 |
| 2021-01-29 | $60.76 | $61.66 | $59.88 | $60.79 | $60.43 | 528,635 |
| 2021-01-28 | $60.78 | $62.14 | $59.35 | $61.34 | $60.98 | 678,547 |
| 2021-01-27 | $61.76 | $61.76 | $59.60 | $60.54 | $60.18 | 662,160 |
| 2021-01-26 | $62.96 | $63.00 | $61.86 | $62.05 | $61.68 | 368,181 |
| 2021-01-25 | $64.88 | $64.88 | $62.28 | $62.84 | $62.47 | 441,966 |
| 2021-01-22 | $64.87 | $65.10 | $63.98 | $64.32 | $63.94 | 322,839 |
| 2021-01-21 | $65.31 | $65.38 | $63.95 | $64.96 | $64.58 | 428,619 |
| 2021-01-20 | $66.20 | $66.66 | $65.05 | $65.39 | $65.00 | 387,692 |
| 2021-01-19 | $64.73 | $66.00 | $64.68 | $65.65 | $65.26 | 530,593 |
| 2021-01-15 | $64.50 | $65.20 | $64.28 | $64.62 | $64.24 | 750,704 |
| 2021-01-14 | $66.46 | $66.46 | $64.29 | $64.50 | $64.12 | 473,843 |
| 2021-01-13 | $65.66 | $66.75 | $64.76 | $66.34 | $65.95 | 606,288 |
| 2021-01-12 | $64.58 | $65.64 | $64.45 | $64.98 | $64.60 | 619,064 |
| 2021-01-11 | $64.44 | $65.47 | $64.11 | $64.64 | $64.26 | 339,345 |
| 2021-01-08 | $64.51 | $65.89 | $64.51 | $65.34 | $64.95 | 365,665 |
| 2021-01-07 | $64.63 | $66.06 | $64.60 | $65.25 | $64.86 | 756,667 |
| 2021-01-06 | $61.93 | $65.44 | $61.93 | $64.42 | $64.04 | 1,759,815 |
| 2021-01-05 | $62.16 | $62.82 | $61.31 | $62.40 | $62.03 | 504,198 |
| 2021-01-04 | $62.91 | $64.43 | $61.13 | $62.24 | $61.87 | 628,773 |
| 2020-12-31 | $62.69 | $62.69 | $61.42 | $62.45 | $62.08 | 434,780 |
| 2020-12-30 | $61.99 | $62.12 | $61.27 | $61.58 | $61.22 | 724,922 |
| 2020-12-29 | $63.39 | $63.39 | $61.30 | $61.74 | $61.37 | 1,104,023 |
| 2020-12-28 | $63.40 | $63.78 | $62.37 | $62.49 | $62.12 | 1,089,427 |
| 2020-12-24 | $64.83 | $65.85 | $63.24 | $63.39 | $63.01 | 551,463 |
| 2020-12-23 | $65.82 | $66.35 | $64.80 | $64.98 | $64.60 | 650,964 |
| 2020-12-22 | $66.13 | $67.00 | $64.76 | $65.41 | $65.02 | 663,393 |
| 2020-12-21 | $67.84 | $68.19 | $66.02 | $66.18 | $65.79 | 556,192 |
| 2020-12-18 | $68.74 | $68.80 | $67.66 | $68.37 | $67.97 | 1,299,088 |
| 2020-12-17 | $66.30 | $68.11 | $66.30 | $68.00 | $67.60 | 559,522 |
| 2020-12-16 | $65.94 | $66.42 | $64.98 | $66.08 | $65.69 | 482,515 |
| 2020-12-15 | $64.86 | $65.85 | $64.49 | $65.41 | $65.02 | 425,330 |
| 2020-12-14 | $65.33 | $67.13 | $64.54 | $64.70 | $64.32 | 897,986 |
| 2020-12-11 | $64.32 | $65.57 | $63.79 | $64.86 | $64.48 | 1,293,032 |
| 2020-12-10 | $64.21 | $65.01 | $63.35 | $64.71 | $64.33 | 1,325,028 |
| 2020-12-09 | $64.39 | $65.38 | $63.25 | $64.36 | $63.98 | 1,854,035 |
| 2020-12-08 | $62.89 | $64.39 | $62.54 | $64.33 | $63.95 | 827,598 |
| 2020-12-07 | $61.06 | $63.30 | $61.06 | $62.72 | $62.35 | 400,819 |
| 2020-12-04 | $61.24 | $62.23 | $60.54 | $61.12 | $60.76 | 398,423 |
| 2020-12-03 | $58.65 | $60.87 | $58.08 | $60.23 | $59.87 | 887,562 |
| 2020-12-02 | $59.52 | $60.51 | $58.47 | $58.93 | $58.58 | 861,348 |
| 2020-12-01 | $60.18 | $60.92 | $59.39 | $59.98 | $59.63 | 1,092,689 |
| 2020-11-30 | $59.81 | $61.02 | $59.23 | $59.65 | $59.30 | 1,151,191 |
| 2020-11-27 | $58.73 | $61.48 | $58.69 | $59.81 | $59.38 | 425,137 |
| 2020-11-25 | $58.20 | $58.26 | $56.65 | $58.13 | $57.71 | 856,139 |
| 2020-11-24 | $58.58 | $59.05 | $57.20 | $57.62 | $57.20 | 788,159 |
| 2020-11-23 | $59.45 | $60.32 | $58.24 | $58.54 | $58.12 | 466,791 |
| 2020-11-20 | $59.07 | $59.72 | $58.37 | $59.28 | $58.85 | 274,034 |
| 2020-11-19 | $58.67 | $59.50 | $57.58 | $58.75 | $58.32 | 523,562 |
| 2020-11-18 | $58.64 | $59.67 | $57.70 | $58.36 | $57.94 | 412,183 |
| 2020-11-17 | $60.42 | $60.42 | $58.73 | $58.98 | $58.55 | 399,576 |
| 2020-11-16 | $60.57 | $60.92 | $59.24 | $60.42 | $59.98 | 513,058 |
| 2020-11-13 | $60.29 | $61.32 | $59.55 | $60.26 | $59.82 | 284,378 |
| 2020-11-12 | $61.72 | $62.18 | $59.85 | $60.18 | $59.74 | 281,139 |
| 2020-11-11 | $58.42 | $61.38 | $57.74 | $61.23 | $60.79 | 456,286 |
| 2020-11-10 | $58.16 | $59.29 | $56.76 | $57.93 | $57.51 | 767,690 |
| 2020-11-09 | $62.85 | $63.40 | $58.37 | $58.58 | $58.16 | 1,021,734 |
| 2020-11-06 | $60.70 | $62.08 | $60.45 | $61.68 | $61.23 | 399,965 |
| 2020-11-05 | $60.38 | $61.54 | $59.29 | $60.79 | $60.35 | 621,796 |
| 2020-11-04 | $56.89 | $59.39 | $56.88 | $59.12 | $58.69 | 507,516 |
| 2020-11-03 | $56.41 | $57.03 | $56.19 | $56.40 | $55.99 | 688,415 |
| 2020-11-02 | $55.00 | $56.54 | $54.18 | $56.35 | $55.94 | 1,065,188 |
| 2020-10-30 | $55.29 | $55.83 | $53.81 | $54.48 | $54.09 | 731,564 |
| 2020-10-29 | $57.46 | $57.46 | $55.43 | $55.84 | $55.44 | 599,054 |
| 2020-10-28 | $57.96 | $58.40 | $55.86 | $56.84 | $56.43 | 878,930 |
| 2020-10-27 | $59.53 | $60.67 | $58.94 | $59.75 | $59.32 | 734,656 |
| 2020-10-26 | $59.73 | $60.18 | $58.33 | $58.97 | $58.54 | 412,914 |
| 2020-10-23 | $61.15 | $61.16 | $60.01 | $60.48 | $60.04 | 410,845 |
| 2020-10-22 | $60.07 | $61.22 | $59.26 | $60.80 | $60.36 | 560,114 |
| 2020-10-21 | $59.61 | $60.37 | $59.33 | $59.60 | $59.17 | 482,669 |
| 2020-10-20 | $57.93 | $60.00 | $57.84 | $59.24 | $58.81 | 470,636 |
| 2020-10-19 | $59.01 | $59.06 | $57.90 | $58.04 | $57.62 | 239,941 |
| 2020-10-16 | $59.13 | $59.68 | $58.50 | $58.58 | $58.16 | 241,176 |
| 2020-10-15 | $57.77 | $59.10 | $57.36 | $58.92 | $58.49 | 394,134 |
| 2020-10-14 | $60.51 | $60.51 | $57.80 | $58.04 | $57.62 | 777,732 |
| 2020-10-13 | $60.27 | $60.76 | $59.73 | $60.13 | $59.69 | 549,471 |
| 2020-10-12 | $59.25 | $60.11 | $58.99 | $59.70 | $59.27 | 505,149 |
| 2020-10-09 | $59.25 | $60.07 | $58.22 | $58.77 | $58.34 | 513,819 |
| 2020-10-08 | $57.13 | $59.27 | $56.66 | $59.14 | $58.71 | 735,118 |
| 2020-10-07 | $56.31 | $56.93 | $56.10 | $56.83 | $56.42 | 778,644 |
| 2020-10-06 | $57.86 | $57.86 | $55.86 | $56.13 | $55.72 | 897,519 |
| 2020-10-05 | $58.73 | $58.92 | $57.09 | $57.56 | $57.14 | 918,759 |
| 2020-10-02 | $58.05 | $58.97 | $57.77 | $58.55 | $58.13 | 939,676 |
| 2020-10-01 | $58.45 | $58.98 | $57.86 | $58.76 | $58.33 | 917,264 |
| 2020-09-30 | $58.10 | $58.79 | $57.48 | $58.00 | $57.58 | 1,103,868 |
| 2020-09-29 | $56.72 | $58.30 | $56.48 | $58.03 | $57.61 | 1,302,435 |
| 2020-09-28 | $55.98 | $57.19 | $55.64 | $56.85 | $56.44 | 609,416 |
| 2020-09-25 | $53.70 | $55.32 | $53.60 | $55.19 | $54.79 | 566,586 |
| 2020-09-24 | $52.85 | $54.22 | $52.63 | $53.70 | $53.31 | 477,312 |
| 2020-09-23 | $54.11 | $54.75 | $52.93 | $53.30 | $52.91 | 491,695 |
| 2020-09-22 | $53.83 | $54.01 | $52.98 | $54.01 | $53.62 | 402,268 |
| 2020-09-21 | $52.67 | $53.70 | $52.39 | $53.55 | $53.16 | 593,121 |
| 2020-09-18 | $53.75 | $54.08 | $52.39 | $53.66 | $53.27 | 1,771,257 |
| 2020-09-17 | $53.66 | $54.47 | $53.20 | $53.72 | $53.33 | 438,342 |
| 2020-09-16 | $54.51 | $55.72 | $54.48 | $54.60 | $54.20 | 608,253 |
| 2020-09-15 | $54.34 | $54.64 | $53.98 | $54.26 | $53.87 | 349,731 |
| 2020-09-14 | $54.74 | $54.78 | $53.71 | $54.07 | $53.68 | 414,122 |
| 2020-09-11 | $53.29 | $53.95 | $52.79 | $53.19 | $52.80 | 345,294 |
| 2020-09-10 | $55.00 | $55.38 | $53.08 | $53.10 | $52.72 | 649,336 |
| 2020-09-09 | $53.73 | $55.35 | $53.20 | $54.83 | $54.43 | 650,316 |
| 2020-09-08 | $52.33 | $54.15 | $52.15 | $52.96 | $52.58 | 616,638 |
| 2020-09-04 | $54.40 | $54.66 | $52.20 | $53.19 | $52.80 | 615,360 |
| 2020-09-03 | $56.50 | $56.81 | $53.38 | $54.05 | $53.66 | 918,687 |
| 2020-09-02 | $58.04 | $58.04 | $56.74 | $57.32 | $56.90 | 680,131 |
| 2020-09-01 | $57.29 | $58.35 | $56.70 | $58.09 | $57.67 | 678,399 |
| 2020-08-31 | $57.22 | $57.82 | $56.89 | $57.29 | $56.87 | 581,900 |
| 2020-08-28 | $57.31 | $57.77 | $57.02 | $57.10 | $56.61 | 875,812 |
| 2020-08-27 | $57.10 | $58.30 | $56.13 | $57.31 | $56.82 | 1,144,344 |
| 2020-08-26 | $54.53 | $57.07 | $54.10 | $56.95 | $56.46 | 748,479 |
| 2020-08-25 | $55.97 | $55.98 | $54.04 | $54.66 | $54.19 | 429,271 |
| 2020-08-24 | $55.09 | $56.39 | $54.75 | $56.15 | $55.67 | 863,349 |
| 2020-08-21 | $55.01 | $55.01 | $53.61 | $54.55 | $54.08 | 516,473 |
| 2020-08-20 | $54.91 | $55.30 | $54.44 | $55.14 | $54.66 | 512,007 |
| 2020-08-19 | $55.19 | $55.58 | $54.95 | $55.21 | $54.73 | 505,535 |
| 2020-08-18 | $55.24 | $55.56 | $54.59 | $55.39 | $54.91 | 549,042 |
| 2020-08-17 | $55.66 | $55.66 | $54.24 | $55.01 | $54.54 | 702,813 |
| 2020-08-14 | $54.79 | $56.09 | $54.44 | $55.28 | $54.80 | 1,217,461 |
| 2020-08-13 | $54.26 | $55.36 | $53.93 | $54.51 | $54.04 | 676,037 |
| 2020-08-12 | $52.66 | $54.89 | $52.43 | $54.46 | $53.99 | 1,455,846 |
| 2020-08-11 | $51.53 | $52.66 | $50.18 | $52.08 | $51.63 | 1,491,040 |
| 2020-08-10 | $52.70 | $52.70 | $51.29 | $51.66 | $51.21 | 921,183 |
| 2020-08-07 | $53.54 | $53.77 | $52.33 | $52.85 | $52.39 | 816,648 |
| 2020-08-06 | $54.00 | $54.53 | $53.43 | $53.60 | $53.14 | 871,870 |
| 2020-08-05 | $54.24 | $54.82 | $53.59 | $54.03 | $53.56 | 1,178,386 |
| 2020-08-04 | $53.66 | $54.37 | $53.15 | $54.25 | $53.78 | 1,043,010 |
| 2020-08-03 | $54.39 | $55.07 | $53.36 | $53.52 | $53.06 | 1,054,045 |
| 2020-07-31 | $53.79 | $54.26 | $53.38 | $54.07 | $53.60 | 992,976 |
| 2020-07-30 | $54.32 | $55.49 | $52.53 | $53.56 | $53.10 | 1,167,417 |
| 2020-07-29 | $54.06 | $55.04 | $54.06 | $54.61 | $54.14 | 555,516 |
| 2020-07-28 | $54.59 | $54.80 | $54.03 | $54.10 | $53.63 | 681,272 |
| 2020-07-27 | $54.46 | $55.46 | $54.32 | $54.93 | $54.46 | 514,748 |
| 2020-07-24 | $55.04 | $55.26 | $53.84 | $54.49 | $54.02 | 636,903 |
| 2020-07-23 | $56.37 | $56.81 | $55.05 | $55.30 | $54.82 | 644,105 |
| 2020-07-22 | $56.97 | $57.13 | $55.61 | $56.35 | $55.86 | 768,890 |
| 2020-07-21 | $56.30 | $56.95 | $55.78 | $56.58 | $56.09 | 1,302,226 |
| 2020-07-20 | $54.24 | $56.42 | $54.24 | $56.14 | $55.66 | 735,523 |
| 2020-07-17 | $54.15 | $54.49 | $53.72 | $54.24 | $53.77 | 814,070 |
| 2020-07-16 | $54.30 | $54.53 | $53.42 | $54.02 | $53.55 | 945,077 |
| 2020-07-15 | $54.36 | $55.24 | $53.81 | $54.41 | $53.94 | 1,053,584 |
| 2020-07-14 | $53.41 | $54.84 | $53.32 | $54.29 | $53.82 | 1,129,484 |
| 2020-07-13 | $54.69 | $55.42 | $53.41 | $53.79 | $53.33 | 1,181,057 |
| 2020-07-10 | $55.27 | $55.30 | $54.10 | $54.75 | $54.28 | 1,029,293 |
| 2020-07-09 | $57.79 | $57.99 | $54.88 | $55.43 | $54.95 | 1,035,160 |
| 2020-07-08 | $56.60 | $57.68 | $56.46 | $57.54 | $57.04 | 1,057,954 |
| 2020-07-07 | $55.54 | $56.92 | $55.54 | $56.31 | $55.82 | 1,275,701 |
| 2020-07-06 | $58.64 | $59.77 | $54.32 | $55.79 | $55.31 | 2,385,836 |
| 2020-07-02 | $60.50 | $60.88 | $57.67 | $58.29 | $57.79 | 1,431,484 |
| 2020-07-01 | $57.98 | $59.87 | $57.70 | $59.23 | $58.72 | 1,290,496 |
| 2020-06-30 | $59.17 | $59.36 | $57.64 | $58.14 | $57.64 | 1,672,305 |
| 2020-06-29 | $59.28 | $59.86 | $58.51 | $59.14 | $58.63 | 765,417 |
| 2020-06-26 | $61.81 | $62.07 | $58.33 | $59.58 | $59.07 | 5,371,720 |
| 2020-06-25 | $61.44 | $62.48 | $60.84 | $62.17 | $61.63 | 1,245,019 |
| 2020-06-24 | $62.20 | $62.79 | $60.27 | $60.85 | $60.32 | 1,321,248 |
| 2020-06-23 | $62.75 | $63.27 | $61.25 | $62.45 | $61.91 | 1,041,435 |
| 2020-06-22 | $63.54 | $63.74 | $61.27 | $62.32 | $61.78 | 1,337,733 |
| 2020-06-19 | $64.50 | $64.85 | $62.85 | $64.42 | $63.86 | 956,873 |
| 2020-06-18 | $63.13 | $64.60 | $62.44 | $63.66 | $63.11 | 919,495 |
| 2020-06-17 | $62.90 | $64.13 | $62.03 | $63.17 | $62.62 | 1,304,387 |
| 2020-06-16 | $63.93 | $64.42 | $62.31 | $62.66 | $62.12 | 909,709 |
| 2020-06-15 | $61.48 | $63.25 | $61.01 | $63.19 | $62.64 | 547,302 |
| 2020-06-12 | $62.74 | $63.61 | $60.82 | $62.53 | $61.99 | 828,881 |
| 2020-06-11 | $65.29 | $65.71 | $61.61 | $61.86 | $61.33 | 849,077 |
| 2020-06-10 | $65.61 | $66.22 | $64.67 | $65.63 | $65.06 | 751,041 |
| 2020-06-09 | $63.20 | $65.44 | $62.43 | $65.01 | $64.45 | 861,163 |
| 2020-06-08 | $62.00 | $64.28 | $61.40 | $63.49 | $62.94 | 1,507,572 |
| 2020-06-05 | $63.41 | $64.21 | $60.53 | $62.17 | $61.63 | 1,739,808 |
| 2020-06-04 | $63.58 | $64.41 | $62.70 | $63.50 | $62.95 | 913,649 |
| 2020-06-03 | $67.54 | $67.72 | $62.66 | $63.99 | $63.44 | 1,883,941 |
| 2020-06-02 | $67.29 | $69.06 | $66.25 | $68.00 | $67.41 | 1,018,693 |
| 2020-06-01 | $65.74 | $68.59 | $64.90 | $67.22 | $66.64 | 1,514,453 |
| 2020-05-29 | $63.81 | $66.37 | $63.16 | $65.96 | $65.39 | 5,176,938 |
| 2020-05-28 | $61.88 | $63.50 | $61.01 | $62.96 | $62.34 | 1,322,438 |
| 2020-05-27 | $62.92 | $63.39 | $59.12 | $61.24 | $60.64 | 1,511,254 |
| 2020-05-26 | $64.64 | $64.86 | $62.83 | $63.27 | $62.65 | 653,471 |
| 2020-05-22 | $60.58 | $62.78 | $60.10 | $62.52 | $61.91 | 402,118 |
| 2020-05-21 | $61.38 | $62.10 | $60.30 | $61.39 | $60.79 | 433,479 |
| 2020-05-20 | $61.26 | $62.50 | $61.00 | $61.67 | $61.06 | 455,823 |
| 2020-05-19 | $62.00 | $62.69 | $60.35 | $60.50 | $59.91 | 465,412 |
| 2020-05-18 | $61.70 | $63.59 | $61.70 | $62.17 | $61.56 | 891,625 |
| 2020-05-15 | $59.05 | $61.16 | $58.79 | $60.81 | $60.21 | 817,988 |
| 2020-05-14 | $59.63 | $60.51 | $58.01 | $59.00 | $58.42 | 906,997 |
| 2020-05-13 | $59.81 | $61.60 | $58.39 | $59.95 | $59.36 | 1,238,166 |
| 2020-05-12 | $61.44 | $61.44 | $58.70 | $58.74 | $58.16 | 1,014,678 |
| 2020-05-11 | $58.49 | $60.24 | $58.31 | $59.94 | $59.35 | 1,435,125 |
| 2020-05-08 | $57.06 | $58.32 | $56.37 | $58.18 | $57.61 | 1,317,792 |
| 2020-05-07 | $55.92 | $56.80 | $53.89 | $55.25 | $54.71 | 643,368 |
| 2020-05-06 | $54.02 | $54.73 | $53.20 | $53.46 | $52.93 | 494,894 |
| 2020-05-05 | $54.03 | $54.61 | $53.56 | $54.05 | $53.52 | 627,466 |
| 2020-05-04 | $52.25 | $53.90 | $51.96 | $53.70 | $53.17 | 560,737 |
| 2020-05-01 | $52.97 | $52.97 | $51.18 | $51.92 | $51.41 | 753,521 |
| 2020-04-30 | $53.38 | $54.39 | $51.90 | $52.16 | $51.65 | 564,974 |
| 2020-04-29 | $54.20 | $54.72 | $53.01 | $53.45 | $52.92 | 605,052 |
| 2020-04-28 | $56.06 | $57.05 | $53.00 | $53.41 | $52.88 | 871,368 |
| 2020-04-27 | $53.67 | $56.30 | $53.56 | $56.20 | $55.65 | 1,456,182 |
| 2020-04-24 | $52.86 | $53.24 | $51.84 | $53.00 | $52.48 | 2,008,116 |
| 2020-04-23 | $52.06 | $53.77 | $52.00 | $52.52 | $52.00 | 4,264,786 |
| 2020-04-22 | $52.47 | $52.47 | $50.61 | $51.25 | $50.75 | 689,399 |
| 2020-04-21 | $50.90 | $52.98 | $49.99 | $51.44 | $50.93 | 807,916 |
| 2020-04-20 | $51.64 | $53.34 | $51.25 | $52.48 | $51.96 | 1,031,146 |
| 2020-04-17 | $54.24 | $54.70 | $51.00 | $51.63 | $51.12 | 1,071,960 |
| 2020-04-16 | $52.23 | $55.27 | $52.23 | $53.16 | $52.64 | 1,483,448 |
| 2020-04-15 | $48.67 | $52.87 | $48.11 | $51.57 | $51.06 | 1,244,522 |
| 2020-04-14 | $47.86 | $50.64 | $47.85 | $49.53 | $49.04 | 963,856 |
| 2020-04-13 | $47.50 | $47.91 | $45.70 | $47.14 | $46.68 | 457,630 |
| 2020-04-09 | $49.08 | $50.98 | $46.50 | $47.44 | $46.97 | 929,492 |
| 2020-04-08 | $48.88 | $49.95 | $48.11 | $49.28 | $48.80 | 590,504 |
| 2020-04-07 | $48.78 | $49.62 | $47.62 | $48.25 | $47.78 | 721,849 |
| 2020-04-06 | $46.33 | $48.50 | $45.88 | $48.11 | $47.64 | 678,528 |
| 2020-04-03 | $46.24 | $46.32 | $44.98 | $45.44 | $44.99 | 777,654 |
| 2020-04-02 | $42.90 | $45.80 | $42.77 | $45.69 | $45.24 | 644,056 |
| 2020-04-01 | $40.78 | $42.96 | $40.09 | $42.71 | $42.29 | 817,995 |
| 2020-03-31 | $41.52 | $42.28 | $40.17 | $42.04 | $41.63 | 772,157 |
| 2020-03-30 | $42.22 | $42.47 | $40.99 | $41.97 | $41.56 | 430,733 |
| 2020-03-27 | $41.51 | $42.97 | $40.06 | $42.10 | $41.69 | 559,744 |
| 2020-03-26 | $42.07 | $43.66 | $41.13 | $42.64 | $42.22 | 800,396 |
| 2020-03-25 | $40.44 | $43.95 | $39.87 | $41.61 | $41.20 | 863,417 |
| 2020-03-24 | $38.22 | $40.94 | $38.22 | $40.35 | $39.95 | 1,045,064 |
| 2020-03-23 | $39.04 | $39.15 | $36.03 | $36.64 | $36.28 | 1,006,301 |
| 2020-03-20 | $39.62 | $41.25 | $36.63 | $39.27 | $38.88 | 1,659,337 |
| 2020-03-19 | $35.72 | $43.99 | $35.04 | $40.00 | $39.61 | 1,220,646 |
| 2020-03-18 | $40.44 | $40.54 | $33.23 | $36.22 | $35.86 | 958,632 |
| 2020-03-17 | $38.91 | $40.85 | $37.01 | $40.07 | $39.68 | 1,215,446 |
| 2020-03-16 | $39.63 | $41.69 | $37.65 | $38.87 | $38.49 | 760,925 |
| 2020-03-13 | $43.48 | $45.53 | $39.65 | $43.40 | $42.97 | 1,056,478 |
| 2020-03-12 | $45.93 | $47.04 | $42.27 | $43.23 | $42.80 | 935,438 |
| 2020-03-11 | $48.61 | $49.48 | $48.11 | $48.63 | $48.15 | 922,986 |
| 2020-03-10 | $47.50 | $49.99 | $46.98 | $49.73 | $49.24 | 869,670 |
| 2020-03-09 | $47.01 | $48.18 | $45.60 | $46.85 | $46.39 | 1,538,125 |
| 2020-03-06 | $50.60 | $51.17 | $48.63 | $49.58 | $49.09 | 1,031,629 |
| 2020-03-05 | $51.09 | $51.99 | $50.77 | $51.12 | $50.62 | 758,384 |
| 2020-03-04 | $52.60 | $53.35 | $51.16 | $51.70 | $51.19 | 1,187,530 |
| 2020-03-03 | $50.51 | $52.45 | $50.15 | $51.84 | $51.33 | 815,662 |
| 2020-03-02 | $48.78 | $50.57 | $48.30 | $50.26 | $49.77 | 1,236,896 |
| 2020-02-28 | $47.82 | $48.98 | $47.40 | $48.22 | $47.75 | 1,334,765 |
| 2020-02-27 | $49.18 | $50.09 | $48.52 | $48.77 | $48.21 | 699,120 |
| 2020-02-26 | $49.66 | $50.49 | $49.32 | $50.00 | $49.43 | 888,168 |
| 2020-02-25 | $51.29 | $51.29 | $49.37 | $49.78 | $49.21 | 1,198,830 |
| 2020-02-24 | $50.68 | $52.74 | $50.51 | $51.15 | $50.56 | 1,190,220 |
| 2020-02-21 | $51.57 | $52.18 | $50.64 | $51.80 | $51.20 | 770,168 |
| 2020-02-20 | $50.14 | $52.15 | $49.78 | $51.68 | $51.09 | 1,610,142 |
| 2020-02-19 | $48.99 | $50.26 | $48.99 | $50.07 | $49.50 | 1,254,953 |
| 2020-02-18 | $49.63 | $49.95 | $48.40 | $48.86 | $48.30 | 1,170,742 |
| 2020-02-14 | $47.36 | $50.00 | $47.36 | $49.45 | $48.88 | 2,442,100 |
| 2020-02-13 | $46.95 | $47.45 | $46.76 | $47.32 | $46.78 | 1,275,218 |
| 2020-02-12 | $46.18 | $47.63 | $45.40 | $46.89 | $46.35 | 1,615,100 |
| 2020-02-11 | $45.21 | $46.85 | $44.96 | $46.18 | $45.65 | 880,927 |
| 2020-02-10 | $44.93 | $45.45 | $44.46 | $45.14 | $44.62 | 402,977 |
| 2020-02-07 | $44.87 | $45.62 | $44.67 | $44.98 | $44.46 | 309,508 |
| 2020-02-06 | $45.50 | $45.86 | $44.77 | $44.85 | $44.34 | 343,613 |
| 2020-02-05 | $46.42 | $46.52 | $44.90 | $45.44 | $44.92 | 1,255,698 |
| 2020-02-04 | $46.78 | $47.10 | $46.11 | $46.33 | $45.80 | 1,078,495 |
| 2020-02-03 | $46.65 | $47.05 | $45.83 | $46.71 | $46.17 | 610,552 |
| 2020-01-31 | $44.92 | $46.29 | $44.57 | $46.18 | $45.65 | 699,782 |
| 2020-01-30 | $44.13 | $44.99 | $44.09 | $44.95 | $44.43 | 242,309 |
| 2020-01-29 | $44.38 | $44.79 | $44.02 | $44.11 | $43.60 | 378,306 |
| 2020-01-28 | $44.56 | $45.14 | $44.25 | $44.35 | $43.84 | 661,665 |
| 2020-01-27 | $44.67 | $44.90 | $44.14 | $44.62 | $44.11 | 402,075 |
| 2020-01-24 | $44.87 | $45.22 | $44.50 | $45.04 | $44.52 | 936,659 |
| 2020-01-23 | $45.00 | $45.11 | $44.34 | $44.90 | $44.38 | 439,338 |
| 2020-01-22 | $45.76 | $46.00 | $44.95 | $45.07 | $44.55 | 660,805 |
| 2020-01-21 | $45.51 | $46.14 | $45.28 | $45.82 | $45.29 | 613,266 |
| 2020-01-17 | $45.73 | $46.51 | $45.24 | $45.75 | $45.23 | 772,620 |
| 2020-01-16 | $45.90 | $46.06 | $45.10 | $45.66 | $45.14 | 590,125 |
| 2020-01-15 | $45.78 | $46.14 | $45.21 | $45.77 | $45.24 | 521,365 |
| 2020-01-14 | $45.58 | $46.02 | $45.55 | $45.71 | $45.19 | 545,198 |
| 2020-01-13 | $46.24 | $46.73 | $45.45 | $45.75 | $45.23 | 456,409 |
| 2020-01-10 | $46.62 | $46.77 | $45.89 | $46.17 | $45.64 | 316,488 |
| 2020-01-09 | $46.66 | $47.01 | $46.17 | $46.67 | $46.13 | 999,414 |
| 2020-01-08 | $45.66 | $46.33 | $45.08 | $46.19 | $45.66 | 1,510,935 |
| 2020-01-07 | $46.13 | $46.44 | $45.28 | $45.40 | $44.88 | 638,658 |
| 2020-01-06 | $46.55 | $46.59 | $45.45 | $46.11 | $45.58 | 419,102 |
| 2020-01-03 | $46.27 | $47.41 | $46.26 | $46.67 | $46.13 | 388,197 |
| 2020-01-02 | $46.63 | $47.05 | $46.38 | $46.73 | $46.19 | 442,161 |
| 2019-12-31 | $46.68 | $47.07 | $46.24 | $46.35 | $45.82 | 249,134 |
| 2019-12-30 | $46.69 | $47.01 | $46.29 | $46.76 | $46.22 | 263,778 |
| 2019-12-27 | $46.83 | $47.08 | $46.55 | $46.75 | $46.21 | 229,794 |
| 2019-12-26 | $46.95 | $47.31 | $46.61 | $46.87 | $46.33 | 600,040 |
| 2019-12-24 | $46.13 | $47.12 | $46.01 | $46.92 | $46.38 | 138,879 |
| 2019-12-23 | $46.87 | $46.91 | $45.91 | $46.19 | $45.66 | 548,795 |
| 2019-12-20 | $46.95 | $47.17 | $46.07 | $46.76 | $46.22 | 1,032,185 |
| 2019-12-19 | $46.00 | $47.05 | $45.71 | $46.80 | $46.26 | 611,410 |
| 2019-12-18 | $46.07 | $46.22 | $45.53 | $45.91 | $45.38 | 608,536 |
| 2019-12-17 | $46.00 | $46.58 | $45.59 | $45.88 | $45.35 | 805,458 |
| 2019-12-16 | $45.80 | $46.18 | $45.23 | $46.11 | $45.58 | 846,955 |
| 2019-12-13 | $44.60 | $45.00 | $44.41 | $44.82 | $44.31 | 553,573 |
| 2019-12-12 | $45.06 | $45.75 | $44.61 | $44.68 | $44.17 | 439,078 |
| 2019-12-11 | $45.38 | $45.81 | $45.03 | $45.18 | $44.66 | 444,814 |
| 2019-12-10 | $45.36 | $45.44 | $45.07 | $45.40 | $44.88 | 466,549 |
| 2019-12-09 | $45.42 | $45.79 | $45.01 | $45.32 | $44.80 | 597,049 |
| 2019-12-06 | $45.28 | $45.94 | $44.64 | $45.41 | $44.89 | 843,564 |
| 2019-12-05 | $44.59 | $45.68 | $44.59 | $45.04 | $44.52 | 740,235 |
| 2019-12-04 | $44.74 | $45.20 | $44.42 | $44.69 | $44.18 | 203,643 |
| 2019-12-03 | $43.66 | $45.04 | $43.61 | $44.71 | $44.20 | 676,695 |
| 2019-12-02 | $44.76 | $45.05 | $44.00 | $44.17 | $43.66 | 391,446 |
| 2019-11-29 | $44.27 | $45.03 | $44.05 | $44.73 | $44.22 | 268,048 |
| 2019-11-27 | $44.95 | $45.14 | $43.76 | $44.55 | $43.96 | 440,281 |
| 2019-11-26 | $45.37 | $45.80 | $44.26 | $44.72 | $44.13 | 1,596,879 |
| 2019-11-25 | $44.83 | $45.60 | $44.73 | $45.27 | $44.67 | 1,275,197 |
| 2019-11-22 | $44.49 | $45.00 | $44.21 | $44.59 | $44.00 | 432,426 |
| 2019-11-21 | $44.53 | $45.45 | $44.07 | $44.45 | $43.86 | 712,670 |
| 2019-11-20 | $44.00 | $44.94 | $43.98 | $44.67 | $44.08 | 1,127,858 |
| 2019-11-19 | $43.75 | $43.99 | $43.16 | $43.27 | $42.70 | 522,732 |
| 2019-11-18 | $43.04 | $44.00 | $43.00 | $43.53 | $42.95 | 513,989 |
| 2019-11-15 | $43.05 | $43.49 | $42.27 | $43.15 | $42.58 | 695,116 |
| 2019-11-14 | $43.34 | $43.50 | $42.30 | $42.76 | $42.19 | 513,563 |
| 2019-11-13 | $42.89 | $44.01 | $42.84 | $43.33 | $42.76 | 477,958 |
| 2019-11-12 | $43.02 | $43.75 | $42.45 | $43.07 | $42.50 | 617,812 |
| 2019-11-11 | $42.71 | $42.96 | $41.66 | $42.86 | $42.29 | 327,593 |
| 2019-11-08 | $41.60 | $43.01 | $41.38 | $42.69 | $42.12 | 760,347 |
| 2019-11-07 | $41.00 | $42.19 | $40.52 | $41.47 | $40.92 | 908,548 |
| 2019-11-06 | $39.89 | $41.08 | $39.89 | $40.58 | $40.04 | 619,468 |
| 2019-11-05 | $40.85 | $41.00 | $39.75 | $40.14 | $39.61 | 1,208,348 |
| 2019-11-04 | $41.69 | $41.94 | $40.52 | $40.74 | $40.20 | 876,908 |
| 2019-11-01 | $41.95 | $42.33 | $41.48 | $41.65 | $41.10 | 1,388,711 |
| 2019-10-31 | $41.74 | $42.37 | $41.64 | $41.75 | $41.20 | 660,386 |
| 2019-10-30 | $41.77 | $42.12 | $40.90 | $41.94 | $41.38 | 652,003 |
| 2019-10-29 | $42.00 | $42.56 | $41.20 | $41.80 | $41.25 | 1,024,068 |
| 2019-10-28 | $41.07 | $42.15 | $40.85 | $41.84 | $41.29 | 1,189,781 |
| 2019-10-25 | $41.31 | $41.87 | $40.52 | $40.85 | $40.31 | 690,230 |
| 2019-10-24 | $40.56 | $41.43 | $40.00 | $41.13 | $40.59 | 858,937 |
| 2019-10-23 | $41.26 | $42.30 | $39.99 | $40.43 | $39.89 | 2,218,198 |
| 2019-10-22 | $42.83 | $43.81 | $41.76 | $41.93 | $41.37 | 1,272,815 |
| 2019-10-21 | $41.41 | $42.75 | $41.36 | $42.66 | $42.10 | 2,610,442 |
| 2019-10-18 | $43.00 | $43.26 | $40.23 | $41.50 | $40.95 | 10,169,256 |
| 2019-10-17 | $43.07 | $44.19 | $42.00 | $43.25 | $42.68 | 1,506,578 |
| 2019-10-16 | $40.67 | $42.58 | $40.47 | $42.27 | $41.71 | 1,468,114 |
| 2019-10-15 | $39.94 | $40.89 | $39.25 | $39.91 | $39.38 | 361,220 |
| 2019-10-14 | $40.23 | $40.30 | $38.98 | $39.91 | $39.38 | 281,116 |
| 2019-10-11 | $41.36 | $42.00 | $38.32 | $40.27 | $39.74 | 1,079,745 |
| 2019-10-10 | $39.75 | $41.83 | $39.32 | $41.05 | $40.51 | 758,320 |
| 2019-10-09 | $38.82 | $39.89 | $38.56 | $39.83 | $39.30 | 435,329 |
| 2019-10-08 | $39.96 | $40.20 | $38.52 | $38.83 | $38.32 | 439,828 |
| 2019-10-07 | $39.54 | $40.41 | $39.06 | $40.20 | $39.67 | 395,486 |
| 2019-10-04 | $39.23 | $40.09 | $39.12 | $39.65 | $39.13 | 490,054 |
| 2019-10-03 | $38.25 | $39.30 | $37.23 | $39.15 | $38.63 | 631,224 |
| 2019-10-02 | $37.67 | $39.13 | $36.88 | $38.58 | $38.07 | 1,483,822 |
| 2019-10-01 | $37.40 | $38.80 | $37.28 | $37.82 | $37.32 | 1,663,623 |
| 2019-09-30 | $36.42 | $37.09 | $35.56 | $36.98 | $36.49 | 1,872,581 |
| 2019-09-27 | $37.38 | $37.57 | $36.14 | $36.52 | $36.04 | 1,695,479 |
| 2019-09-26 | $39.52 | $39.79 | $36.08 | $37.41 | $36.91 | 1,573,930 |
| 2019-09-25 | $39.44 | $39.83 | $38.93 | $39.75 | $39.22 | 495,951 |
| 2019-09-24 | $40.30 | $40.34 | $39.32 | $39.53 | $39.01 | 552,855 |
| 2019-09-23 | $39.99 | $40.29 | $39.60 | $40.15 | $39.62 | 556,929 |
| 2019-09-20 | $39.64 | $40.67 | $39.31 | $40.25 | $39.72 | 1,128,459 |
| 2019-09-19 | $40.13 | $40.13 | $39.13 | $39.66 | $39.13 | 380,290 |
| 2019-09-18 | $39.20 | $40.75 | $38.99 | $40.16 | $39.63 | 1,133,969 |
| 2019-09-17 | $39.38 | $40.47 | $39.06 | $39.09 | $38.57 | 557,121 |
| 2019-09-16 | $38.93 | $39.67 | $38.35 | $39.51 | $38.99 | 947,330 |
| 2019-09-13 | $40.54 | $40.99 | $39.06 | $39.13 | $38.61 | 813,015 |
| 2019-09-12 | $40.72 | $41.37 | $39.57 | $39.77 | $39.24 | 614,537 |
| 2019-09-11 | $40.60 | $41.70 | $40.07 | $40.71 | $40.17 | 635,655 |
| 2019-09-10 | $41.37 | $41.43 | $40.28 | $40.75 | $40.21 | 633,712 |
| 2019-09-09 | $42.06 | $42.55 | $40.58 | $41.48 | $40.93 | 800,491 |
| 2019-09-06 | $42.71 | $43.37 | $41.84 | $41.99 | $41.43 | 403,661 |
| 2019-09-05 | $42.56 | $43.04 | $41.84 | $42.55 | $41.99 | 441,049 |
| 2019-09-04 | $40.79 | $42.29 | $40.05 | $42.12 | $41.56 | 740,952 |
| 2019-09-03 | $42.27 | $42.37 | $39.92 | $40.58 | $40.04 | 817,375 |
| 2019-08-30 | $43.75 | $44.25 | $42.33 | $42.59 | $42.03 | 657,001 |
| 2019-08-29 | $42.82 | $43.85 | $42.50 | $43.74 | $43.08 | 358,739 |
| 2019-08-28 | $42.53 | $43.20 | $42.46 | $42.73 | $42.09 | 261,898 |
| 2019-08-27 | $42.91 | $43.47 | $42.47 | $42.79 | $42.14 | 335,020 |
| 2019-08-26 | $44.14 | $44.57 | $42.30 | $42.90 | $42.25 | 593,166 |
| 2019-08-23 | $44.75 | $45.35 | $43.77 | $44.21 | $43.54 | 280,265 |
| 2019-08-22 | $46.03 | $46.35 | $44.70 | $45.01 | $44.33 | 274,193 |
| 2019-08-21 | $45.96 | $46.25 | $45.73 | $45.85 | $45.16 | 295,755 |
| 2019-08-20 | $44.94 | $46.30 | $44.72 | $45.80 | $45.11 | 481,955 |
| 2019-08-19 | $45.26 | $45.45 | $44.53 | $44.99 | $44.31 | 226,891 |
| 2019-08-16 | $45.28 | $45.48 | $44.66 | $44.88 | $44.20 | 386,804 |
| 2019-08-15 | $44.57 | $45.25 | $44.22 | $44.99 | $44.31 | 370,617 |
| 2019-08-14 | $45.30 | $45.56 | $44.21 | $44.21 | $43.54 | 211,825 |
| 2019-08-13 | $45.93 | $46.58 | $44.66 | $45.48 | $44.79 | 267,956 |
| 2019-08-12 | $44.90 | $46.42 | $44.71 | $45.98 | $45.29 | 304,145 |
| 2019-08-09 | $44.33 | $45.58 | $44.33 | $45.23 | $44.55 | 416,147 |
| 2019-08-08 | $47.20 | $48.75 | $43.57 | $44.24 | $43.57 | 947,713 |
| 2019-08-07 | $44.80 | $46.23 | $44.51 | $45.86 | $45.17 | 455,589 |
| 2019-08-06 | $45.69 | $46.00 | $44.57 | $45.40 | $44.72 | 342,240 |
| 2019-08-05 | $45.78 | $46.50 | $44.78 | $45.31 | $44.63 | 433,909 |
| 2019-08-02 | $45.69 | $47.18 | $44.51 | $46.50 | $45.80 | 338,896 |
| 2019-08-01 | $46.73 | $47.36 | $45.52 | $45.70 | $45.01 | 672,006 |
| 2019-07-31 | $47.40 | $48.18 | $46.51 | $47.36 | $46.65 | 498,611 |
| 2019-07-30 | $47.39 | $48.95 | $46.80 | $47.22 | $46.51 | 526,371 |
| 2019-07-29 | $48.46 | $49.50 | $47.25 | $47.64 | $46.92 | 562,993 |
| 2019-07-26 | $46.80 | $48.49 | $46.80 | $48.17 | $47.44 | 330,667 |
| 2019-07-25 | $46.43 | $47.14 | $46.01 | $46.61 | $45.91 | 372,273 |
| 2019-07-24 | $50.07 | $50.07 | $46.27 | $46.43 | $45.73 | 833,430 |
| 2019-07-23 | $50.06 | $50.24 | $49.51 | $50.04 | $49.28 | 130,646 |
| 2019-07-22 | $49.60 | $50.23 | $49.25 | $50.00 | $49.25 | 179,077 |
| 2019-07-19 | $49.89 | $50.48 | $49.13 | $49.50 | $48.75 | 353,011 |
| 2019-07-18 | $48.20 | $49.78 | $48.20 | $49.71 | $48.96 | 226,362 |
| 2019-07-17 | $47.51 | $48.59 | $46.78 | $48.40 | $47.67 | 303,413 |
| 2019-07-16 | $47.40 | $48.00 | $47.40 | $47.83 | $47.11 | 279,245 |
| 2019-07-15 | $48.45 | $48.72 | $47.20 | $47.39 | $46.67 | 306,674 |
| 2019-07-12 | $49.49 | $49.95 | $47.18 | $48.25 | $47.52 | 791,718 |
| 2019-07-11 | $48.26 | $49.98 | $47.54 | $49.33 | $48.59 | 573,846 |
| 2019-07-10 | $47.07 | $48.30 | $46.66 | $47.88 | $47.16 | 401,418 |
| 2019-07-09 | $46.85 | $47.94 | $46.80 | $47.06 | $46.35 | 408,299 |
| 2019-07-08 | $46.51 | $47.48 | $45.53 | $46.85 | $46.14 | 647,586 |
| 2019-07-05 | $45.50 | $46.93 | $45.00 | $46.32 | $45.62 | 749,318 |
| 2019-07-03 | $44.46 | $47.23 | $43.73 | $45.50 | $44.81 | 738,611 |
| 2019-07-02 | $43.86 | $44.46 | $42.54 | $44.12 | $43.45 | 471,532 |
| 2019-07-01 | $44.30 | $44.64 | $43.50 | $43.87 | $43.21 | 369,128 |
| 2019-06-28 | $42.72 | $44.50 | $42.70 | $43.81 | $43.15 | 779,172 |
| 2019-06-27 | $41.70 | $42.50 | $41.70 | $42.43 | $41.79 | 618,185 |
| 2019-06-26 | $41.04 | $41.76 | $40.52 | $41.52 | $40.89 | 597,789 |
| 2019-06-25 | $41.41 | $41.86 | $40.51 | $41.09 | $40.47 | 591,903 |
| 2019-06-24 | $43.49 | $43.49 | $41.28 | $41.51 | $40.88 | 698,915 |
| 2019-06-21 | $42.82 | $43.51 | $42.50 | $43.21 | $42.56 | 2,290,755 |
| 2019-06-20 | $43.49 | $43.70 | $42.87 | $42.95 | $42.30 | 678,584 |
| 2019-06-19 | $42.05 | $43.34 | $41.93 | $43.03 | $42.38 | 459,620 |
| 2019-06-18 | $42.00 | $42.99 | $41.21 | $42.23 | $41.59 | 422,604 |
| 2019-06-17 | $41.38 | $42.66 | $41.00 | $41.82 | $41.19 | 375,470 |
| 2019-06-14 | $42.04 | $42.33 | $41.05 | $41.44 | $40.81 | 222,985 |
| 2019-06-13 | $42.70 | $43.22 | $41.65 | $41.84 | $41.21 | 301,227 |
| 2019-06-12 | $42.42 | $43.16 | $41.44 | $42.58 | $41.94 | 357,996 |
| 2019-06-11 | $43.49 | $43.81 | $40.62 | $42.75 | $42.10 | 493,107 |
| 2019-06-10 | $43.10 | $43.78 | $43.10 | $43.41 | $42.76 | 339,863 |
| 2019-06-07 | $43.70 | $44.06 | $42.39 | $42.90 | $42.25 | 317,831 |
| 2019-06-06 | $43.23 | $44.28 | $43.05 | $43.59 | $42.93 | 388,164 |
| 2019-06-05 | $43.74 | $44.74 | $42.84 | $44.01 | $43.35 | 426,029 |
| 2019-06-04 | $44.10 | $44.56 | $42.28 | $43.52 | $42.86 | 439,010 |
| 2019-06-03 | $45.45 | $45.79 | $43.44 | $43.82 | $43.16 | 665,787 |
| 2019-05-31 | $44.26 | $45.19 | $43.50 | $45.09 | $44.41 | 783,725 |
| 2019-05-30 | $43.47 | $44.28 | $43.03 | $43.97 | $43.31 | 353,367 |
| 2019-05-29 | $43.07 | $43.33 | $42.33 | $43.01 | $42.28 | 448,643 |
| 2019-05-28 | $44.47 | $44.78 | $42.96 | $43.33 | $42.60 | 419,886 |
| 2019-05-24 | $44.06 | $44.41 | $43.15 | $44.25 | $43.50 | 402,396 |
| 2019-05-23 | $42.91 | $44.08 | $42.80 | $44.01 | $43.27 | 392,240 |
| 2019-05-22 | $43.47 | $43.98 | $42.81 | $43.48 | $42.75 | 373,300 |
| 2019-05-21 | $44.99 | $45.17 | $43.20 | $43.46 | $42.73 | 335,169 |
| 2019-05-20 | $42.95 | $44.62 | $42.60 | $44.55 | $43.80 | 519,729 |
| 2019-05-17 | $43.35 | $44.38 | $42.75 | $43.29 | $42.56 | 535,935 |
| 2019-05-16 | $42.39 | $44.15 | $40.29 | $44.01 | $43.27 | 907,625 |
| 2019-05-15 | $43.20 | $46.33 | $42.17 | $42.47 | $41.75 | 1,022,046 |
| 2019-05-14 | $43.01 | $44.95 | $42.16 | $43.43 | $42.70 | 988,231 |
| 2019-05-13 | $42.17 | $43.50 | $41.55 | $42.98 | $42.25 | 700,487 |
| 2019-05-10 | $41.09 | $43.99 | $41.09 | $43.00 | $42.27 | 1,237,490 |
| 2019-05-09 | $41.46 | $42.20 | $40.39 | $41.08 | $40.39 | 1,464,148 |
| 2019-05-08 | $39.51 | $41.18 | $38.77 | $39.89 | $39.22 | 791,771 |
| 2019-05-07 | $40.00 | $40.53 | $38.53 | $39.25 | $38.59 | 708,155 |
| 2019-05-06 | $38.34 | $41.05 | $37.51 | $40.25 | $39.57 | 612,448 |
| 2019-05-03 | $39.48 | $39.99 | $38.36 | $39.17 | $38.51 | 754,829 |
| 2019-05-02 | $40.06 | $40.29 | $38.95 | $39.45 | $38.78 | 619,710 |
| 2019-05-01 | $40.50 | $41.92 | $40.21 | $40.31 | $39.63 | 669,926 |
| 2019-04-30 | $41.34 | $41.34 | $39.80 | $40.25 | $39.57 | 485,591 |
| 2019-04-29 | $39.36 | $41.43 | $38.70 | $41.25 | $40.55 | 1,084,058 |
| 2019-04-26 | $39.93 | $41.06 | $39.93 | $40.23 | $39.55 | 822,252 |
| 2019-04-25 | $39.87 | $40.30 | $39.20 | $39.80 | $39.13 | 627,759 |
| 2019-04-24 | $39.09 | $40.05 | $38.27 | $39.99 | $39.32 | 704,250 |
| 2019-04-23 | $40.35 | $40.75 | $38.85 | $39.30 | $38.64 | 909,469 |
| 2019-04-22 | $39.27 | $40.31 | $38.75 | $40.05 | $39.37 | 721,026 |
| 2019-04-18 | $39.49 | $39.74 | $38.21 | $39.36 | $38.70 | 778,267 |
| 2019-04-17 | $41.10 | $41.27 | $38.63 | $39.40 | $38.74 | 1,460,504 |
| 2019-04-16 | $43.14 | $43.23 | $40.07 | $40.82 | $40.13 | 1,636,346 |
| 2019-04-15 | $41.85 | $44.25 | $41.51 | $42.33 | $41.62 | 1,609,911 |
| 2019-04-12 | $43.13 | $43.31 | $41.01 | $41.87 | $41.16 | 1,700,408 |
| 2019-04-11 | $41.17 | $42.98 | $40.38 | $42.06 | $41.35 | 2,523,779 |
| 2019-04-10 | $38.96 | $40.98 | $38.61 | $40.26 | $39.58 | 4,580,327 |
| 2019-04-09 | $39.32 | $40.00 | $37.66 | $38.60 | $37.95 | 2,905,641 |
| 2019-04-08 | $37.00 | $39.41 | $36.59 | $39.22 | $38.56 | 3,526,082 |
| 2019-04-05 | $35.40 | $36.80 | $34.92 | $36.58 | $35.96 | 4,490,502 |
| 2019-04-04 | $34.26 | $36.25 | $33.68 | $35.81 | $35.21 | 32,661,813 |
Tradeweb Markets Inc Cls A (TW) News Headlines
.jpg)
.jpg)
.jpg)
Recent Tradeweb Markets Inc Cls A (TW) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Tradeweb Markets Inc Cls A (TW) in the Capital Markets Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Morgan Stanley | MS | Capital Markets | Financial Services | 52,600 |
| Goldman Sachs Group Inc | GS | Capital Markets | Financial Services | 33,000 |
| Nomura Holdings Inc | NMR | Capital Markets | Financial Services | 27,000 |
| Charles Schwab Corp | SCHW | Capital Markets | Financial Services | 14,000 |
| Raymond James Financial Inc | RJF | Capital Markets | Financial Services | 12,513 |
| Stifel Financial Corp | SF | Capital Markets | Financial Services | 11,000 |
| Interactive Brokers Group Inc - Class A | IBKR | Capital Markets | Financial Services | 9,000 |
| LPL Financial Holdings Inc | LPLA | Capital Markets | Financial Services | 7,794 |
| Lazard Ltd - Class A | LAZ | Capital Markets | Financial Services | 6,000 |
| BGC Partners Inc - Class A | BGCP | Capital Markets | Financial Services | 6,000 |