Brookfield Asset Management Reinsurance Partners Ltd (Exchangeable Shares Sub Voting) - Class A (BAMR) Exchange: NYSE
Data as of Aug. 22, 2025
$65.84 ($1.72) 2.68%
Brookfield Asset Management Reinsurance Partners Ltd (Exchangeable Shares Sub Voting) - Class A - Daily Information
Click for more stock information on Brookfield Asset Management Reinsurance Partners Ltd (Exchangeable Shares Sub Voting) - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $64.42 |
| Previous Close | $65.84 |
| High | $66.02 |
| Low | $64.42 |
| Adjusted Open | $64.42 |
| Previous Adjusted Close | $65.84 |
| Adjusted High | $66.02 |
| Adjusted Low | $64.42 |
About Brookfield Asset Management Reinsurance Partners Ltd (Exchangeable Shares Sub Voting) - Class A (BAMR)
Brookfield Asset Management Reinsurance Partners Ltd (Exchangeable Shares Sub Voting) - Class A
Invest in Brookfield Asset Management Reinsurance Partners Ltd (Exchangeable Shares Sub Voting) - Class A (BAMR)
Historical Stock Data for Brookfield Asset Management Reinsurance Partners Ltd (Exchangeable Shares Sub Voting) - Class A (BAMR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $64.42 | $66.02 | $64.42 | $65.84 | $65.84 | 3,204 |
| 2025-08-21 | $63.91 | $64.12 | $63.50 | $64.12 | $64.12 | 13,473 |
| 2025-08-20 | $63.60 | $64.26 | $63.53 | $64.26 | $64.26 | 12,065 |
| 2025-08-19 | $65.10 | $65.10 | $64.68 | $64.68 | $64.68 | 2,342 |
| 2025-08-18 | $65.15 | $65.22 | $65.04 | $65.20 | $65.20 | 8,958 |
| 2025-08-15 | $65.13 | $65.81 | $65.13 | $65.38 | $65.38 | 5,522 |
| 2025-08-14 | $65.90 | $65.95 | $65.19 | $65.81 | $65.81 | 4,588 |
| 2025-08-13 | $65.76 | $66.32 | $65.76 | $66.23 | $66.23 | 14,354 |
| 2025-08-12 | $64.71 | $65.82 | $64.71 | $65.62 | $65.62 | 8,635 |
| 2025-08-11 | $64.66 | $64.66 | $64.11 | $64.44 | $64.44 | 10,440 |
| 2025-08-08 | $64.34 | $65.36 | $64.34 | $64.72 | $64.72 | 7,366 |
| 2025-08-07 | $68.23 | $68.23 | $64.72 | $64.85 | $64.85 | 11,584 |
| 2025-08-06 | $67.28 | $68.00 | $67.26 | $67.55 | $67.55 | 4,071 |
| 2025-08-05 | $66.50 | $67.49 | $66.50 | $67.22 | $67.22 | 5,493 |
| 2025-08-04 | $65.52 | $66.93 | $65.52 | $66.73 | $66.73 | 4,148 |
| 2025-08-01 | $65.95 | $65.95 | $64.61 | $65.33 | $65.33 | 6,813 |
| 2025-07-31 | $66.88 | $67.80 | $66.76 | $66.93 | $66.93 | 14,556 |
| 2025-07-30 | $68.14 | $68.43 | $66.81 | $67.40 | $67.40 | 6,450 |
| 2025-07-29 | $67.67 | $67.79 | $66.89 | $67.71 | $67.71 | 16,211 |
| 2025-07-28 | $68.11 | $68.11 | $67.20 | $67.50 | $67.50 | 6,510 |
| 2025-07-25 | $67.40 | $67.72 | $67.17 | $67.68 | $67.68 | 6,372 |
| 2025-07-24 | $67.83 | $68.23 | $67.10 | $67.10 | $67.10 | 16,946 |
| 2025-07-23 | $67.15 | $67.87 | $67.15 | $67.71 | $67.71 | 10,112 |
| 2025-07-22 | $66.16 | $66.47 | $65.45 | $66.35 | $66.35 | 10,917 |
| 2025-07-21 | $67.50 | $67.50 | $66.22 | $66.24 | $66.24 | 20,967 |
| 2025-07-18 | $67.98 | $68.87 | $67.17 | $67.31 | $67.31 | 12,335 |
| 2025-07-17 | $65.75 | $68.14 | $65.44 | $68.00 | $68.00 | 15,103 |
| 2025-07-16 | $63.53 | $65.63 | $63.37 | $65.63 | $65.63 | 22,376 |
| 2025-07-15 | $63.97 | $63.97 | $63.11 | $63.23 | $63.23 | 11,623 |
| 2025-07-14 | $63.25 | $63.93 | $62.76 | $63.84 | $63.84 | 20,945 |
| 2025-07-11 | $63.00 | $63.26 | $62.67 | $63.06 | $63.06 | 12,987 |
| 2025-07-10 | $62.10 | $63.90 | $62.10 | $63.83 | $63.83 | 8,530 |
| 2025-07-09 | $62.84 | $62.84 | $61.92 | $62.51 | $62.51 | 9,653 |
| 2025-07-08 | $62.78 | $63.29 | $62.63 | $62.73 | $62.73 | 13,801 |
| 2025-07-07 | $63.91 | $64.47 | $62.78 | $63.00 | $63.00 | 13,167 |
| 2025-07-03 | $63.09 | $64.22 | $63.09 | $64.18 | $64.18 | 5,944 |
| 2025-07-02 | $61.73 | $62.73 | $60.92 | $62.60 | $62.60 | 15,773 |
| 2025-07-01 | $61.82 | $62.06 | $61.31 | $61.91 | $61.91 | 8,235 |
| 2025-06-30 | $61.89 | $61.89 | $61.42 | $61.78 | $61.78 | 4,840 |
| 2025-06-27 | $60.94 | $62.29 | $60.94 | $61.67 | $61.67 | 7,926 |
| 2025-06-26 | $60.63 | $61.24 | $60.63 | $61.04 | $61.04 | 6,263 |
| 2025-06-25 | $61.33 | $61.33 | $59.86 | $60.15 | $60.15 | 13,060 |
| 2025-06-24 | $59.99 | $61.48 | $59.99 | $61.40 | $61.40 | 8,134 |
| 2025-06-23 | $58.81 | $59.64 | $58.26 | $59.56 | $59.56 | 10,226 |
| 2025-06-20 | $60.00 | $60.00 | $58.67 | $58.85 | $58.85 | 33,066 |
| 2025-06-18 | $59.31 | $59.76 | $59.17 | $59.50 | $59.50 | 5,614 |
| 2025-06-17 | $58.34 | $58.34 | $57.78 | $57.80 | $57.80 | 6,177 |
| 2025-06-16 | $58.87 | $59.33 | $58.37 | $58.37 | $58.37 | 3,294 |
| 2025-06-13 | $58.51 | $58.51 | $57.65 | $57.65 | $57.65 | 5,128 |
| 2025-06-12 | $59.07 | $59.34 | $58.99 | $59.27 | $59.27 | 4,741 |
| 2025-06-11 | $59.00 | $59.92 | $59.00 | $59.17 | $59.17 | 15,439 |
| 2025-06-10 | $58.46 | $59.02 | $58.46 | $59.00 | $59.00 | 5,528 |
| 2025-06-09 | $58.73 | $58.73 | $57.38 | $58.54 | $58.54 | 5,727 |
| 2025-06-06 | $58.51 | $59.08 | $58.51 | $58.76 | $58.76 | 5,004 |
| 2025-06-05 | $58.27 | $58.37 | $57.68 | $57.97 | $57.97 | 6,761 |
| 2025-06-04 | $58.25 | $58.28 | $57.87 | $57.89 | $57.89 | 14,269 |
| 2025-06-03 | $57.95 | $58.57 | $57.95 | $58.09 | $58.09 | 4,295 |
| 2025-06-02 | $57.64 | $57.99 | $56.75 | $57.76 | $57.76 | 25,199 |
| 2025-05-30 | $57.60 | $58.01 | $57.01 | $57.90 | $57.90 | 26,218 |
| 2025-05-29 | $58.05 | $58.05 | $57.53 | $57.67 | $57.67 | 7,744 |
| 2025-05-28 | $58.25 | $58.25 | $57.52 | $57.64 | $57.64 | 4,657 |
| 2025-05-27 | $57.67 | $58.24 | $57.67 | $58.16 | $58.16 | 8,472 |
| 2025-05-23 | $56.84 | $57.40 | $56.84 | $57.16 | $57.16 | 13,590 |
| 2025-05-22 | $56.56 | $57.40 | $56.56 | $57.00 | $57.00 | 6,724 |
| 2025-05-21 | $58.32 | $58.65 | $57.06 | $57.07 | $57.07 | 18,522 |
| 2025-05-20 | $58.51 | $59.40 | $58.51 | $58.80 | $58.80 | 6,030 |
| 2025-05-19 | $59.08 | $59.50 | $58.88 | $59.30 | $59.30 | 3,650 |
| 2025-05-16 | $59.77 | $60.12 | $59.59 | $59.63 | $59.63 | 7,979 |
| 2025-05-15 | $59.41 | $59.73 | $58.95 | $59.55 | $59.55 | 8,420 |
| 2025-05-14 | $59.18 | $59.70 | $59.18 | $59.50 | $59.50 | 22,354 |
| 2025-05-13 | $59.19 | $59.79 | $58.95 | $59.46 | $59.46 | 13,495 |
| 2025-05-12 | $59.00 | $59.00 | $58.30 | $58.63 | $58.63 | 9,519 |
| 2025-05-09 | $58.00 | $58.00 | $56.44 | $56.71 | $56.71 | 10,991 |
| 2025-05-08 | $55.21 | $58.14 | $55.21 | $58.04 | $58.04 | 23,043 |
| 2025-05-07 | $55.10 | $55.75 | $55.09 | $55.75 | $55.75 | 9,406 |
| 2025-05-06 | $53.93 | $54.94 | $53.93 | $54.73 | $54.73 | 5,933 |
| 2025-05-05 | $55.25 | $55.43 | $54.63 | $54.65 | $54.65 | 5,655 |
| 2025-05-02 | $55.04 | $55.71 | $54.86 | $55.44 | $55.44 | 16,508 |
| 2025-05-01 | $53.80 | $54.56 | $53.80 | $54.05 | $54.05 | 15,294 |
| 2025-04-30 | $52.66 | $53.96 | $52.42 | $53.66 | $53.66 | 11,160 |
| 2025-04-29 | $52.99 | $53.84 | $52.99 | $53.45 | $53.45 | 12,071 |
| 2025-04-28 | $53.33 | $54.00 | $52.98 | $53.26 | $53.26 | 10,245 |
| 2025-04-25 | $52.50 | $53.54 | $52.50 | $53.20 | $53.20 | 18,412 |
| 2025-04-24 | $51.07 | $53.04 | $51.07 | $52.98 | $52.98 | 11,648 |
| 2025-04-23 | $51.70 | $52.97 | $50.93 | $51.04 | $51.04 | 8,916 |
| 2025-04-22 | $49.10 | $50.05 | $49.10 | $50.01 | $50.01 | 18,263 |
| 2025-04-21 | $49.36 | $49.36 | $47.48 | $48.02 | $48.02 | 12,911 |
| 2025-04-17 | $49.38 | $49.81 | $49.38 | $49.59 | $49.59 | 15,675 |
| 2025-04-16 | $49.09 | $49.48 | $48.26 | $48.84 | $48.84 | 15,082 |
| 2025-04-15 | $48.83 | $49.99 | $48.79 | $49.23 | $49.23 | 12,536 |
| 2025-04-14 | $50.26 | $50.26 | $48.57 | $49.24 | $49.24 | 12,270 |
| 2025-04-11 | $46.92 | $48.80 | $46.92 | $48.65 | $48.65 | 20,816 |
| 2025-04-10 | $49.64 | $49.64 | $45.72 | $46.93 | $46.93 | 38,376 |
| 2025-04-09 | $44.23 | $51.07 | $43.69 | $50.41 | $50.41 | 123,964 |
| 2025-04-08 | $47.73 | $48.18 | $44.14 | $44.70 | $44.70 | 65,407 |
| 2025-04-07 | $44.02 | $48.59 | $44.00 | $45.54 | $45.54 | 59,575 |
| 2025-04-04 | $47.96 | $48.25 | $45.56 | $46.30 | $46.30 | 35,811 |
| 2025-04-03 | $51.66 | $52.18 | $50.32 | $50.41 | $50.41 | 19,215 |
| 2025-04-02 | $52.77 | $54.35 | $52.77 | $54.22 | $54.22 | 11,488 |
| 2025-04-01 | $52.00 | $54.01 | $51.88 | $53.75 | $53.75 | 14,639 |
| 2025-03-31 | $50.74 | $52.32 | $50.59 | $52.18 | $52.18 | 14,323 |
| 2025-03-28 | $53.78 | $53.78 | $51.76 | $51.76 | $51.76 | 7,262 |
| 2025-03-27 | $53.69 | $54.21 | $53.43 | $53.90 | $53.90 | 21,890 |
| 2025-03-26 | $55.40 | $55.40 | $54.20 | $54.20 | $54.20 | 5,290 |
| 2025-03-25 | $55.86 | $55.86 | $54.78 | $55.26 | $55.26 | 5,146 |
| 2025-03-24 | $55.00 | $55.48 | $54.80 | $55.38 | $55.38 | 8,749 |
| 2025-03-21 | $53.04 | $53.70 | $52.91 | $53.56 | $53.56 | 13,883 |
| 2025-03-20 | $53.65 | $54.22 | $53.31 | $53.65 | $53.65 | 20,151 |
| 2025-03-19 | $52.05 | $54.42 | $51.97 | $54.15 | $54.15 | 43,024 |
| 2025-03-18 | $51.72 | $52.19 | $51.46 | $52.07 | $52.07 | 22,380 |
| 2025-03-17 | $50.85 | $51.90 | $50.70 | $51.80 | $51.80 | 12,727 |
| 2025-03-14 | $49.61 | $50.42 | $48.92 | $50.42 | $50.42 | 8,430 |
| 2025-03-13 | $49.99 | $49.99 | $48.59 | $48.69 | $48.69 | 13,997 |
| 2025-03-12 | $50.50 | $50.79 | $49.74 | $50.38 | $50.38 | 10,820 |
| 2025-03-11 | $50.64 | $50.64 | $49.20 | $49.88 | $49.88 | 18,776 |
| 2025-03-10 | $50.55 | $51.33 | $49.78 | $50.13 | $50.13 | 17,389 |
| 2025-03-07 | $51.98 | $52.36 | $50.29 | $52.12 | $52.12 | 19,088 |
| 2025-03-06 | $54.15 | $54.15 | $52.11 | $52.49 | $52.49 | 18,045 |
| 2025-03-05 | $53.70 | $55.29 | $53.70 | $55.27 | $55.27 | 15,218 |
| 2025-03-04 | $55.50 | $56.20 | $53.13 | $53.58 | $53.58 | 47,312 |
| 2025-03-03 | $57.75 | $58.64 | $56.16 | $56.39 | $56.39 | 54,548 |
| 2025-02-28 | $57.30 | $57.93 | $56.52 | $57.85 | $57.85 | 15,995 |
| 2025-02-27 | $57.20 | $57.86 | $56.67 | $57.06 | $57.06 | 8,868 |
| 2025-02-26 | $58.29 | $58.29 | $57.61 | $57.61 | $57.61 | 2,429 |
| 2025-02-25 | $57.63 | $57.96 | $57.19 | $57.69 | $57.69 | 3,889 |
| 2025-02-24 | $59.03 | $59.05 | $57.52 | $57.94 | $57.94 | 7,252 |
| 2025-02-21 | $59.81 | $60.14 | $58.48 | $58.82 | $58.82 | 15,033 |
| 2025-02-20 | $60.15 | $60.84 | $59.38 | $59.86 | $59.86 | 6,301 |
| 2025-02-19 | $61.23 | $61.23 | $60.39 | $60.50 | $60.50 | 7,682 |
| 2025-02-18 | $60.77 | $61.31 | $60.77 | $61.23 | $61.23 | 10,976 |
| 2025-02-14 | $61.13 | $61.19 | $60.76 | $60.78 | $60.78 | 4,272 |
| 2025-02-13 | $59.16 | $60.91 | $59.16 | $60.31 | $60.31 | 11,355 |
| 2025-02-12 | $58.05 | $58.60 | $57.73 | $58.37 | $58.37 | 9,618 |
| 2025-02-11 | $58.98 | $58.98 | $58.24 | $58.60 | $58.60 | 6,987 |
| 2025-02-10 | $59.65 | $59.70 | $59.45 | $59.45 | $59.45 | 11,167 |
| 2025-02-07 | $60.33 | $60.33 | $59.35 | $59.55 | $59.55 | 7,634 |
| 2025-02-06 | $59.85 | $60.32 | $59.54 | $59.84 | $59.84 | 10,429 |
| 2025-02-05 | $58.67 | $59.47 | $58.67 | $59.22 | $59.22 | 5,716 |
| 2025-02-04 | $59.74 | $59.88 | $58.44 | $58.44 | $58.44 | 12,604 |
| 2025-02-03 | $59.18 | $60.00 | $58.25 | $59.31 | $59.31 | 19,364 |
| 2025-01-31 | $61.68 | $62.72 | $61.09 | $61.24 | $61.24 | 11,902 |
| 2025-01-30 | $61.90 | $62.07 | $61.70 | $61.89 | $61.89 | 14,086 |
| 2025-01-29 | $61.09 | $61.20 | $60.40 | $60.47 | $60.47 | 9,326 |
| 2025-01-28 | $59.68 | $60.43 | $59.68 | $60.43 | $60.43 | 5,312 |
| 2025-01-27 | $60.54 | $60.54 | $59.42 | $59.93 | $59.93 | 5,388 |
| 2025-01-24 | $59.55 | $61.05 | $59.55 | $61.05 | $61.05 | 11,226 |
| 2025-01-23 | $58.58 | $59.55 | $58.58 | $59.48 | $59.48 | 5,205 |
| 2025-01-22 | $59.49 | $59.49 | $58.98 | $58.98 | $58.98 | 7,353 |
| 2025-01-21 | $58.40 | $59.87 | $58.40 | $59.73 | $59.73 | 16,428 |
| 2025-01-17 | $58.18 | $58.28 | $58.04 | $58.11 | $58.11 | 7,610 |
| 2025-01-16 | $56.93 | $57.52 | $56.86 | $57.52 | $57.52 | 5,738 |
| 2025-01-15 | $56.64 | $57.55 | $56.64 | $56.90 | $56.90 | 9,767 |
| 2025-01-14 | $55.16 | $55.77 | $54.96 | $55.25 | $55.25 | 14,626 |
| 2025-01-13 | $54.21 | $55.10 | $54.01 | $54.96 | $54.96 | 13,180 |
| 2025-01-10 | $57.50 | $57.50 | $55.03 | $55.03 | $55.03 | 16,456 |
| 2025-01-08 | $56.21 | $58.43 | $56.21 | $58.27 | $58.27 | 9,163 |
| 2025-01-07 | $57.23 | $58.14 | $56.65 | $56.76 | $56.76 | 34,441 |
| 2025-01-06 | $58.40 | $58.40 | $57.15 | $57.22 | $57.22 | 17,103 |
| 2025-01-03 | $58.06 | $58.07 | $57.56 | $57.80 | $57.80 | 7,949 |
| 2025-01-02 | $57.66 | $57.84 | $56.88 | $57.39 | $57.39 | 5,322 |
| 2024-12-31 | $58.00 | $58.00 | $57.23 | $57.44 | $57.44 | 7,386 |
| 2024-12-30 | $56.44 | $57.53 | $56.12 | $57.35 | $57.35 | 2,908 |
| 2024-12-27 | $57.78 | $57.78 | $56.89 | $56.89 | $56.89 | 2,658 |
| 2024-12-26 | $56.71 | $57.84 | $56.71 | $57.78 | $57.78 | 4,341 |
| 2024-12-24 | $57.00 | $57.38 | $56.92 | $57.38 | $57.38 | 3,067 |
| 2024-12-23 | $56.25 | $56.99 | $55.90 | $56.99 | $56.99 | 6,326 |
| 2024-12-20 | $55.57 | $56.83 | $55.57 | $56.02 | $56.02 | 5,026 |
| 2024-12-19 | $55.86 | $56.36 | $55.44 | $55.53 | $55.53 | 16,193 |
| 2024-12-18 | $58.67 | $59.56 | $55.28 | $55.44 | $55.44 | 20,411 |
| 2024-12-17 | $58.92 | $58.94 | $58.37 | $58.88 | $58.88 | 13,436 |
| 2024-12-16 | $58.60 | $59.13 | $58.57 | $59.13 | $59.13 | 7,887 |
| 2024-12-13 | $59.45 | $59.45 | $58.66 | $58.72 | $58.72 | 5,836 |
| 2024-12-12 | $59.70 | $60.13 | $59.07 | $59.13 | $59.13 | 9,469 |
| 2024-12-11 | $59.77 | $60.41 | $59.61 | $60.00 | $60.00 | 3,992 |
| 2024-12-10 | $59.00 | $59.50 | $58.53 | $59.09 | $59.09 | 14,870 |
| 2024-12-09 | $60.12 | $60.62 | $59.03 | $59.04 | $59.04 | 9,618 |
| 2024-12-06 | $60.11 | $60.11 | $59.57 | $59.71 | $59.71 | 5,443 |
| 2024-12-05 | $60.26 | $60.95 | $59.82 | $59.82 | $59.82 | 9,357 |
| 2024-12-04 | $61.27 | $61.27 | $60.43 | $60.64 | $60.64 | 7,639 |
| 2024-12-03 | $62.16 | $62.26 | $60.81 | $60.94 | $60.94 | 6,521 |
| 2024-12-02 | $61.18 | $61.97 | $60.95 | $61.68 | $61.68 | 11,173 |
| 2024-11-29 | $60.93 | $61.74 | $60.93 | $61.39 | $61.39 | 25,748 |
| 2024-11-27 | $61.34 | $61.61 | $60.49 | $61.59 | $61.59 | 33,466 |
| 2024-11-26 | $59.21 | $60.29 | $59.11 | $60.29 | $60.29 | 9,036 |
| 2024-11-25 | $58.88 | $59.87 | $58.80 | $59.75 | $59.75 | 53,379 |
| 2024-11-22 | $57.76 | $58.82 | $57.76 | $58.32 | $58.32 | 5,752 |
| 2024-11-21 | $56.90 | $57.72 | $56.24 | $57.54 | $57.54 | 17,033 |
| 2024-11-20 | $56.71 | $56.71 | $56.05 | $56.44 | $56.44 | 7,846 |
| 2024-11-19 | $56.17 | $56.82 | $55.49 | $56.82 | $56.82 | 7,512 |
| 2024-11-18 | $56.45 | $56.74 | $56.07 | $56.13 | $56.13 | 14,335 |
| 2024-11-15 | $58.10 | $58.18 | $56.63 | $56.87 | $56.87 | 23,077 |
| 2024-11-14 | $58.91 | $59.87 | $57.74 | $57.79 | $57.79 | 14,654 |
| 2024-11-13 | $58.11 | $58.11 | $57.68 | $57.91 | $57.91 | 3,249 |
| 2024-11-12 | $58.58 | $58.87 | $57.56 | $57.84 | $57.84 | 14,865 |
| 2024-11-11 | $57.99 | $59.20 | $57.93 | $58.95 | $58.95 | 8,935 |
| 2024-11-08 | $57.51 | $57.51 | $57.12 | $57.33 | $57.33 | 5,927 |
| 2024-11-07 | $57.65 | $57.78 | $57.19 | $57.70 | $57.70 | 11,654 |
| 2024-11-06 | $56.97 | $57.06 | $54.98 | $57.06 | $57.06 | 25,671 |
| 2024-11-05 | $54.41 | $55.76 | $54.41 | $55.76 | $55.76 | 10,488 |
| 2024-11-04 | $53.23 | $54.45 | $53.23 | $54.06 | $54.06 | 22,024 |
| 2024-11-01 | $53.47 | $54.03 | $53.15 | $53.28 | $53.28 | 46,616 |
| 2024-10-31 | $54.06 | $54.06 | $52.57 | $53.07 | $53.07 | 28,606 |
| 2024-10-30 | $53.77 | $54.43 | $53.48 | $54.12 | $54.12 | 6,404 |
| 2024-10-29 | $54.14 | $54.29 | $53.39 | $53.45 | $53.45 | 7,806 |
| 2024-10-28 | $54.09 | $54.73 | $54.09 | $54.59 | $54.59 | 5,434 |
| 2024-10-25 | $54.66 | $54.66 | $53.37 | $53.40 | $53.40 | 6,383 |
| 2024-10-24 | $53.43 | $54.91 | $53.43 | $54.14 | $54.14 | 33,898 |
| 2024-10-23 | $54.51 | $54.54 | $53.68 | $53.68 | $53.68 | 2,758 |
| 2024-10-22 | $55.56 | $56.15 | $54.37 | $54.37 | $54.37 | 4,923 |
| 2024-10-21 | $56.70 | $56.70 | $55.40 | $55.41 | $55.41 | 9,727 |
| 2024-10-18 | $55.44 | $56.63 | $55.44 | $56.43 | $56.43 | 16,742 |
| 2024-10-17 | $55.26 | $55.36 | $55.21 | $55.24 | $55.24 | 9,725 |
| 2024-10-16 | $53.68 | $55.04 | $53.68 | $54.80 | $54.80 | 8,967 |
| 2024-10-15 | $53.85 | $53.85 | $53.44 | $53.44 | $53.44 | 3,179 |
| 2024-10-14 | $53.50 | $54.07 | $53.50 | $53.95 | $53.95 | 5,605 |
| 2024-10-11 | $53.14 | $54.37 | $53.14 | $53.62 | $53.62 | 5,191 |
| 2024-10-10 | $52.64 | $53.05 | $52.64 | $53.05 | $53.05 | 3,450 |
| 2024-10-09 | $52.29 | $52.98 | $52.29 | $52.86 | $52.86 | 5,244 |
| 2024-10-08 | $52.44 | $52.70 | $52.12 | $52.54 | $52.54 | 11,817 |
| 2024-10-07 | $53.00 | $53.10 | $52.35 | $52.35 | $52.35 | 4,070 |
| 2024-10-04 | $53.11 | $53.26 | $52.90 | $53.10 | $53.10 | 5,860 |
| 2024-10-03 | $52.53 | $52.74 | $52.07 | $52.57 | $52.57 | 10,502 |
| 2024-10-02 | $53.02 | $53.31 | $52.64 | $52.64 | $52.64 | 13,627 |
| 2024-10-01 | $52.93 | $53.28 | $52.79 | $53.28 | $53.28 | 7,544 |
| 2024-09-30 | $53.00 | $53.37 | $52.88 | $53.16 | $53.16 | 7,048 |
| 2024-09-27 | $53.45 | $53.86 | $53.33 | $53.33 | $53.33 | 8,445 |
| 2024-09-26 | $53.32 | $54.16 | $53.32 | $53.48 | $53.48 | 12,709 |
| 2024-09-25 | $52.10 | $52.34 | $52.10 | $52.17 | $52.17 | 4,118 |
| 2024-09-24 | $52.72 | $53.13 | $52.67 | $52.92 | $52.92 | 110,761 |
| 2024-09-23 | $52.53 | $52.64 | $52.26 | $52.64 | $52.64 | 9,780 |
| 2024-09-20 | $51.81 | $52.42 | $51.69 | $52.33 | $52.33 | 4,042 |
| 2024-09-19 | $51.12 | $52.22 | $50.78 | $52.16 | $52.16 | 4,210 |
| 2024-09-18 | $50.22 | $50.91 | $50.05 | $50.05 | $50.05 | 5,724 |
| 2024-09-17 | $50.38 | $50.76 | $50.03 | $50.20 | $50.20 | 6,699 |
| 2024-09-16 | $49.92 | $50.41 | $49.67 | $50.41 | $50.41 | 9,998 |
| 2024-09-13 | $49.51 | $49.83 | $49.18 | $49.29 | $49.29 | 4,923 |
| 2024-09-12 | $47.80 | $48.84 | $47.80 | $48.81 | $48.81 | 10,732 |
| 2024-09-11 | $47.07 | $47.61 | $46.67 | $47.61 | $47.53 | 11,351 |
| 2024-09-10 | $46.95 | $47.29 | $46.27 | $47.29 | $47.21 | 7,415 |
| 2024-09-09 | $47.36 | $47.64 | $47.16 | $47.25 | $47.17 | 2,004 |
| 2024-09-06 | $47.26 | $47.29 | $46.10 | $46.27 | $46.27 | 9,152 |
| 2024-09-05 | $47.72 | $48.18 | $47.12 | $47.12 | $47.12 | 6,862 |
| 2024-09-04 | $48.08 | $48.57 | $47.50 | $47.50 | $47.50 | 2,398 |
| 2024-09-03 | $50.50 | $50.50 | $47.63 | $47.92 | $47.92 | 14,511 |
| 2024-08-30 | $49.58 | $50.48 | $49.58 | $50.48 | $50.48 | 3,858 |
| 2024-08-29 | $50.02 | $50.21 | $49.44 | $49.64 | $49.64 | 9,671 |
| 2024-08-28 | $49.66 | $50.12 | $49.44 | $49.44 | $49.44 | 9,718 |
| 2024-08-27 | $49.46 | $49.80 | $49.15 | $49.63 | $49.63 | 3,324 |
| 2024-08-26 | $49.36 | $49.68 | $49.30 | $49.30 | $49.30 | 6,717 |
| 2024-08-23 | $47.95 | $49.12 | $47.95 | $49.12 | $49.12 | 2,754 |
| 2024-08-22 | $47.03 | $47.03 | $47.03 | $47.03 | $47.03 | 932 |
| 2024-08-21 | $46.74 | $47.13 | $46.70 | $47.10 | $47.10 | 5,518 |
| 2024-08-20 | $46.83 | $46.95 | $46.64 | $46.79 | $46.79 | 3,245 |
| 2024-08-19 | $46.80 | $46.99 | $46.75 | $46.75 | $46.75 | 5,155 |
| 2024-08-16 | $46.46 | $46.51 | $46.23 | $46.51 | $46.51 | 3,405 |
| 2024-08-15 | $46.52 | $46.72 | $46.52 | $46.55 | $46.55 | 1,863 |
| 2024-08-14 | $46.17 | $46.17 | $45.52 | $45.79 | $45.79 | 7,769 |
| 2024-08-13 | $44.58 | $45.58 | $44.58 | $45.57 | $45.57 | 3,239 |
| 2024-08-12 | $45.68 | $45.68 | $44.08 | $44.08 | $44.08 | 2,639 |
| 2024-08-09 | $44.50 | $45.06 | $44.45 | $44.82 | $44.82 | 5,434 |
| 2024-08-08 | $43.26 | $44.49 | $43.19 | $43.92 | $43.92 | 5,924 |
| 2024-08-07 | $45.60 | $45.60 | $43.30 | $43.30 | $43.30 | 2,156 |
| 2024-08-06 | $43.57 | $44.92 | $43.50 | $44.71 | $44.71 | 14,987 |
| 2024-08-05 | $43.60 | $44.37 | $42.31 | $43.69 | $43.69 | 4,766 |
| 2024-08-02 | $46.54 | $46.71 | $45.27 | $45.40 | $45.40 | 4,667 |
| 2024-08-01 | $48.70 | $48.70 | $47.31 | $47.41 | $47.41 | 2,937 |
| 2024-07-31 | $48.16 | $49.31 | $48.05 | $48.90 | $48.90 | 5,075 |
| 2024-07-30 | $47.91 | $47.91 | $47.70 | $47.80 | $47.80 | 1,852 |
| 2024-07-29 | $47.15 | $47.51 | $46.91 | $47.32 | $47.32 | 2,711 |
| 2024-07-26 | $47.14 | $47.36 | $47.14 | $47.34 | $47.34 | 5,954 |
| 2024-07-25 | $45.86 | $46.95 | $45.86 | $46.24 | $46.24 | 4,389 |
| 2024-07-24 | $46.95 | $46.95 | $45.72 | $45.72 | $45.72 | 3,297 |
| 2024-07-23 | $46.60 | $47.41 | $46.60 | $47.18 | $47.18 | 3,697 |
| 2024-07-22 | $46.06 | $46.95 | $46.06 | $46.90 | $46.90 | 1,072 |
| 2024-07-19 | $46.03 | $46.32 | $46.00 | $46.00 | $46.00 | 1,470 |
| 2024-07-18 | $46.62 | $46.62 | $46.01 | $46.29 | $46.29 | 2,430 |
| 2024-07-17 | $47.06 | $47.06 | $46.62 | $46.62 | $46.62 | 3,604 |
| 2024-07-16 | $46.15 | $47.20 | $46.15 | $47.14 | $47.14 | 2,439 |
| 2024-07-15 | $45.96 | $46.21 | $45.80 | $46.00 | $46.00 | 3,088 |
| 2024-07-12 | $45.07 | $45.97 | $45.07 | $45.97 | $45.97 | 1,106 |
| 2024-07-11 | $44.87 | $44.90 | $44.51 | $44.90 | $44.90 | 4,779 |
| 2024-07-10 | $43.07 | $44.03 | $43.07 | $44.03 | $44.03 | 5,836 |
| 2024-07-09 | $42.48 | $43.01 | $42.42 | $42.82 | $42.82 | 2,668 |
| 2024-07-08 | $42.72 | $42.72 | $42.27 | $42.59 | $42.59 | 2,504 |
| 2024-07-05 | $43.01 | $43.01 | $42.55 | $42.97 | $42.97 | 4,410 |
| 2024-07-03 | $41.83 | $43.13 | $41.83 | $43.12 | $43.12 | 4,607 |
| 2024-07-02 | $41.64 | $41.83 | $41.64 | $41.83 | $41.83 | 2,264 |
| 2024-07-01 | $41.62 | $41.94 | $41.17 | $41.75 | $41.75 | 2,123 |
| 2024-06-28 | $42.00 | $42.00 | $41.42 | $41.59 | $41.59 | 2,678 |
| 2024-06-27 | $40.94 | $41.81 | $40.94 | $41.69 | $41.69 | 5,046 |
| 2024-06-26 | $40.99 | $40.99 | $40.68 | $40.98 | $40.98 | 3,593 |
| 2024-06-25 | $41.11 | $41.30 | $40.74 | $41.14 | $41.14 | 2,673 |
| 2024-06-24 | $40.49 | $41.48 | $40.49 | $41.29 | $41.29 | 3,447 |
| 2024-06-21 | $40.62 | $40.73 | $40.12 | $40.56 | $40.56 | 2,957 |
| 2024-06-20 | $41.15 | $41.15 | $40.24 | $40.84 | $40.84 | 5,553 |
| 2024-06-18 | $41.29 | $41.29 | $41.29 | $41.29 | $41.29 | 1,091 |
| 2024-06-17 | $40.50 | $40.90 | $40.50 | $40.90 | $40.90 | 2,453 |
| 2024-06-14 | $40.57 | $40.96 | $40.42 | $40.84 | $40.84 | 5,868 |
| 2024-06-13 | $41.58 | $41.58 | $40.97 | $41.13 | $41.13 | 11,830 |
| 2024-06-12 | $42.29 | $42.53 | $41.84 | $41.84 | $41.76 | 6,798 |
| 2024-06-11 | $41.22 | $41.22 | $41.16 | $41.16 | $41.08 | 1,141 |
| 2024-06-10 | $41.15 | $41.65 | $41.15 | $41.65 | $41.57 | 6,290 |
| 2024-06-07 | $41.67 | $41.73 | $41.44 | $41.44 | $41.36 | 2,304 |
| 2024-06-06 | $42.56 | $42.56 | $42.28 | $42.37 | $42.29 | 2,245 |
| 2024-06-05 | $43.07 | $43.07 | $42.91 | $43.04 | $42.96 | 3,807 |
| 2024-06-04 | $43.00 | $43.00 | $42.43 | $42.65 | $42.57 | 9,648 |
| 2024-06-03 | $43.37 | $43.53 | $43.32 | $43.34 | $43.26 | 2,828 |
| 2024-05-31 | $42.65 | $43.46 | $42.65 | $43.46 | $43.38 | 16,353 |
| 2024-05-30 | $42.83 | $42.89 | $42.67 | $42.67 | $42.59 | 4,284 |
| 2024-05-29 | $43.17 | $43.17 | $42.05 | $42.05 | $41.97 | 3,744 |
| 2024-05-28 | $44.75 | $44.75 | $43.96 | $43.96 | $43.87 | 5,929 |
| 2024-05-24 | $44.33 | $44.88 | $44.33 | $44.65 | $44.56 | 8,397 |
| 2024-05-23 | $44.45 | $44.75 | $43.90 | $44.25 | $44.16 | 35,745 |
| 2024-05-22 | $44.40 | $44.61 | $44.12 | $44.32 | $44.23 | 10,405 |
| 2024-05-21 | $44.67 | $44.98 | $44.56 | $44.56 | $44.47 | 8,753 |
| 2024-05-20 | $44.51 | $44.51 | $44.51 | $44.51 | $44.42 | 317 |
| 2024-05-17 | $44.86 | $44.86 | $44.24 | $44.51 | $44.42 | 7,201 |
| 2024-05-16 | $44.42 | $44.91 | $44.42 | $44.70 | $44.61 | 15,400 |
| 2024-05-15 | $45.11 | $45.11 | $43.36 | $43.36 | $43.28 | 23,575 |
| 2024-05-14 | $43.97 | $44.63 | $43.97 | $44.62 | $44.53 | 3,329 |
| 2024-05-13 | $44.13 | $44.13 | $43.88 | $43.90 | $43.81 | 3,321 |
| 2024-05-10 | $44.68 | $44.68 | $44.01 | $44.22 | $44.13 | 9,126 |
| 2024-05-09 | $43.67 | $44.20 | $43.56 | $44.20 | $44.11 | 8,326 |
| 2024-05-08 | $43.57 | $43.97 | $43.13 | $43.61 | $43.53 | 9,193 |
| 2024-05-07 | $43.72 | $44.06 | $43.67 | $44.06 | $43.97 | 11,369 |
| 2024-05-06 | $43.12 | $43.72 | $43.06 | $43.69 | $43.61 | 10,471 |
| 2024-05-03 | $42.53 | $42.61 | $42.33 | $42.61 | $42.53 | 2,385 |
| 2024-05-02 | $41.28 | $41.67 | $41.13 | $41.61 | $41.53 | 5,341 |
| 2024-05-01 | $39.97 | $41.29 | $39.94 | $41.14 | $41.06 | 86,795 |
| 2024-04-30 | $40.52 | $40.68 | $40.08 | $40.17 | $40.09 | 43,194 |
| 2024-04-29 | $41.22 | $41.22 | $40.77 | $40.87 | $40.79 | 3,211 |
| 2024-04-26 | $40.55 | $40.92 | $40.43 | $40.81 | $40.81 | 2,659 |
| 2024-04-25 | $39.89 | $40.30 | $39.45 | $40.29 | $40.29 | 5,256 |
| 2024-04-24 | $40.10 | $40.49 | $40.10 | $40.45 | $40.45 | 3,008 |
| 2024-04-23 | $40.11 | $40.42 | $40.11 | $40.40 | $40.40 | 1,533 |
| 2024-04-22 | $39.18 | $39.69 | $38.93 | $39.69 | $39.69 | 11,132 |
| 2024-04-19 | $38.27 | $39.04 | $38.27 | $38.86 | $38.86 | 14,554 |
| 2024-04-18 | $39.33 | $39.33 | $38.35 | $38.43 | $38.43 | 1,918 |
| 2024-04-17 | $39.12 | $39.14 | $38.66 | $39.05 | $39.05 | 4,953 |
| 2024-04-16 | $38.26 | $38.81 | $38.25 | $38.76 | $38.76 | 4,347 |
| 2024-04-15 | $39.50 | $39.50 | $38.71 | $38.92 | $38.92 | 5,409 |
| 2024-04-12 | $39.23 | $39.55 | $39.06 | $39.26 | $39.26 | 3,214 |
| 2024-04-11 | $39.04 | $39.68 | $39.00 | $39.68 | $39.68 | 3,163 |
| 2024-04-10 | $40.33 | $40.33 | $38.96 | $39.12 | $39.12 | 14,852 |
| 2024-04-09 | $40.77 | $41.04 | $40.34 | $41.03 | $41.03 | 4,086 |
| 2024-04-08 | $40.41 | $40.59 | $40.41 | $40.59 | $40.59 | 1,488 |
| 2024-04-05 | $40.02 | $40.49 | $39.85 | $40.35 | $40.35 | 4,345 |
| 2024-04-04 | $41.48 | $41.51 | $40.05 | $40.05 | $40.05 | 5,085 |
| 2024-04-03 | $40.99 | $40.99 | $40.65 | $40.65 | $40.65 | 5,277 |
| 2024-04-02 | $40.79 | $41.43 | $40.43 | $40.44 | $40.44 | 6,764 |
| 2024-04-01 | $41.70 | $41.70 | $41.04 | $41.12 | $41.12 | 5,922 |
| 2024-03-28 | $41.36 | $41.94 | $41.34 | $41.78 | $41.78 | 2,213 |
| 2024-03-27 | $41.31 | $41.37 | $41.01 | $41.33 | $41.33 | 2,184 |
| 2024-03-26 | $41.66 | $41.66 | $40.95 | $40.95 | $40.95 | 1,828 |
| 2024-03-25 | $41.96 | $42.05 | $41.68 | $41.68 | $41.68 | 1,919 |
| 2024-03-22 | $42.10 | $42.11 | $41.97 | $42.02 | $42.02 | 1,988 |
| 2024-03-21 | $42.09 | $43.07 | $42.09 | $42.67 | $42.67 | 6,998 |
| 2024-03-20 | $41.36 | $42.10 | $41.36 | $42.10 | $42.10 | 1,721 |
| 2024-03-19 | $41.11 | $41.11 | $41.11 | $41.11 | $41.11 | 1,264 |
| 2024-03-18 | $40.95 | $40.95 | $40.95 | $40.95 | $40.95 | 1,130 |
| 2024-03-15 | $40.96 | $41.11 | $40.66 | $41.00 | $41.00 | 4,945 |
| 2024-03-14 | $41.77 | $41.77 | $40.50 | $41.11 | $41.11 | 6,025 |
| 2024-03-13 | $42.42 | $42.46 | $42.01 | $42.03 | $42.03 | 2,575 |
| 2024-03-12 | $41.98 | $42.26 | $41.80 | $41.80 | $41.80 | 3,078 |
| 2024-03-11 | $41.32 | $42.18 | $41.32 | $42.01 | $41.93 | 2,428 |
| 2024-03-08 | $42.53 | $42.53 | $41.69 | $41.69 | $41.61 | 9,715 |
| 2024-03-07 | $41.92 | $42.18 | $41.92 | $42.18 | $42.10 | 6,091 |
| 2024-03-06 | $41.92 | $42.49 | $41.46 | $41.54 | $41.46 | 5,914 |
| 2024-03-05 | $41.36 | $41.45 | $41.04 | $41.26 | $41.18 | 2,828 |
| 2024-03-04 | $41.61 | $41.67 | $41.24 | $41.27 | $41.19 | 12,070 |
| 2024-03-01 | $41.00 | $42.12 | $41.00 | $41.39 | $41.31 | 14,067 |
| 2024-02-29 | $41.23 | $41.23 | $40.89 | $41.10 | $41.02 | 5,760 |
| 2024-02-28 | $40.78 | $41.05 | $40.78 | $40.94 | $40.86 | 5,699 |
| 2024-02-27 | $40.80 | $41.28 | $40.50 | $41.11 | $41.03 | 2,999 |
| 2024-02-26 | $41.15 | $41.36 | $40.75 | $40.81 | $40.73 | 4,776 |
| 2024-02-23 | $41.06 | $41.54 | $41.06 | $41.25 | $41.17 | 7,957 |
| 2024-02-22 | $40.81 | $41.16 | $40.81 | $41.16 | $41.08 | 11,394 |
| 2024-02-21 | $40.14 | $40.42 | $39.88 | $39.97 | $39.89 | 3,705 |
| 2024-02-20 | $40.26 | $40.67 | $40.01 | $40.35 | $40.27 | 19,219 |
| 2024-02-16 | $40.31 | $40.82 | $40.26 | $40.26 | $40.18 | 3,293 |
| 2024-02-15 | $40.08 | $40.41 | $40.04 | $40.41 | $40.33 | 3,836 |
| 2024-02-14 | $39.72 | $39.98 | $39.49 | $39.57 | $39.49 | 3,653 |
| 2024-02-13 | $39.81 | $39.81 | $39.01 | $39.07 | $39.07 | 8,686 |
| 2024-02-12 | $40.67 | $41.05 | $39.65 | $39.65 | $39.65 | 2,098 |
| 2024-02-09 | $40.35 | $40.76 | $40.33 | $40.75 | $40.75 | 3,739 |
| 2024-02-08 | $40.43 | $40.69 | $39.89 | $40.55 | $40.55 | 7,067 |
| 2024-02-07 | $39.39 | $39.80 | $39.33 | $39.68 | $39.68 | 6,006 |
| 2024-02-06 | $38.63 | $39.67 | $38.63 | $39.59 | $39.59 | 8,039 |
| 2024-02-05 | $38.53 | $38.68 | $38.53 | $38.59 | $38.59 | 3,732 |
| 2024-02-02 | $38.84 | $39.18 | $38.71 | $38.90 | $38.90 | 4,233 |
| 2024-02-01 | $39.21 | $39.38 | $38.84 | $38.84 | $38.84 | 6,853 |
| 2024-01-31 | $41.04 | $41.04 | $39.47 | $39.47 | $39.47 | 5,030 |
| 2024-01-30 | $40.69 | $41.12 | $40.69 | $40.87 | $40.87 | 4,363 |
| 2024-01-29 | $40.42 | $40.94 | $40.41 | $40.42 | $40.42 | 2,768 |
| 2024-01-26 | $40.76 | $41.14 | $40.54 | $40.55 | $40.55 | 6,186 |
| 2024-01-25 | $40.39 | $40.86 | $40.39 | $40.78 | $40.78 | 8,666 |
| 2024-01-24 | $40.74 | $40.89 | $40.23 | $40.23 | $40.23 | 3,528 |
| 2024-01-23 | $40.33 | $40.47 | $40.16 | $40.16 | $40.16 | 2,671 |
| 2024-01-22 | $40.00 | $40.54 | $40.00 | $40.18 | $40.18 | 7,541 |
| 2024-01-19 | $38.93 | $39.80 | $38.93 | $39.80 | $39.80 | 8,174 |
| 2024-01-18 | $38.85 | $38.85 | $38.40 | $38.75 | $38.75 | 1,558 |
| 2024-01-17 | $38.18 | $38.54 | $37.91 | $38.44 | $38.44 | 11,592 |
| 2024-01-16 | $39.12 | $39.12 | $38.42 | $38.79 | $38.79 | 3,774 |
| 2024-01-12 | $39.88 | $39.88 | $39.04 | $39.12 | $39.12 | 5,266 |
| 2024-01-11 | $40.09 | $40.09 | $38.53 | $39.10 | $39.10 | 9,680 |
| 2024-01-10 | $39.34 | $39.92 | $39.34 | $39.77 | $39.77 | 4,920 |
| 2024-01-09 | $38.54 | $39.17 | $38.54 | $39.17 | $39.17 | 6,033 |
| 2024-01-08 | $38.55 | $38.96 | $38.50 | $38.96 | $38.96 | 19,028 |
| 2024-01-05 | $38.60 | $39.05 | $38.30 | $38.55 | $38.55 | 3,950 |
| 2024-01-04 | $38.15 | $38.71 | $37.98 | $38.54 | $38.54 | 7,964 |
| 2024-01-03 | $38.30 | $38.39 | $37.85 | $38.09 | $38.09 | 5,538 |
| 2024-01-02 | $40.00 | $40.00 | $38.68 | $38.69 | $38.69 | 9,152 |
| 2023-12-29 | $40.31 | $40.37 | $40.00 | $40.37 | $40.37 | 6,089 |
| 2023-12-28 | $40.28 | $40.81 | $40.16 | $40.20 | $40.20 | 5,807 |
| 2023-12-27 | $40.63 | $41.04 | $40.58 | $40.73 | $40.73 | 5,181 |
| 2023-12-26 | $40.05 | $40.40 | $40.05 | $40.37 | $40.37 | 6,479 |
| 2023-12-22 | $40.22 | $40.22 | $39.78 | $39.94 | $39.94 | 6,954 |
| 2023-12-21 | $39.66 | $39.97 | $39.66 | $39.80 | $39.80 | 4,295 |
| 2023-12-20 | $38.91 | $39.68 | $38.91 | $39.56 | $39.56 | 8,476 |
| 2023-12-19 | $38.50 | $39.32 | $38.50 | $39.22 | $39.22 | 4,461 |
| 2023-12-18 | $38.58 | $38.75 | $38.30 | $38.40 | $38.40 | 7,594 |
| 2023-12-15 | $39.18 | $39.26 | $38.45 | $38.53 | $38.53 | 6,238 |
| 2023-12-14 | $38.73 | $40.00 | $38.73 | $39.07 | $39.07 | 15,573 |
| 2023-12-13 | $36.19 | $38.25 | $36.18 | $38.25 | $38.25 | 13,639 |
| 2023-12-12 | $36.10 | $36.26 | $35.92 | $36.26 | $36.26 | 1,433 |
| 2023-12-11 | $36.09 | $36.16 | $35.80 | $36.16 | $36.16 | 3,253 |
| 2023-12-08 | $36.06 | $36.06 | $35.90 | $35.90 | $35.90 | 1,626 |
| 2023-12-07 | $35.78 | $35.88 | $35.51 | $35.84 | $35.84 | 7,420 |
| 2023-12-06 | $36.09 | $36.16 | $35.48 | $35.48 | $35.48 | 6,184 |
| 2023-12-05 | $35.94 | $36.04 | $35.64 | $35.64 | $35.64 | 5,439 |
| 2023-12-04 | $35.81 | $36.33 | $35.81 | $36.04 | $36.04 | 13,449 |
| 2023-12-01 | $35.07 | $36.18 | $34.94 | $36.16 | $36.16 | 10,565 |
| 2023-11-30 | $35.46 | $35.53 | $35.12 | $35.19 | $35.19 | 9,750 |
| 2023-11-29 | $35.00 | $35.78 | $34.82 | $35.63 | $35.63 | 14,953 |
| 2023-11-28 | $33.88 | $34.88 | $33.73 | $34.88 | $34.88 | 11,949 |
| 2023-11-27 | $34.02 | $34.19 | $33.83 | $34.15 | $34.15 | 7,216 |
| 2023-11-24 | $34.47 | $34.60 | $34.28 | $34.37 | $34.37 | 7,789 |
| 2023-11-22 | $33.97 | $34.42 | $33.70 | $34.31 | $34.31 | 4,913 |
| 2023-11-21 | $34.73 | $34.73 | $33.98 | $33.98 | $33.98 | 3,297 |
| 2023-11-20 | $33.64 | $34.58 | $33.64 | $34.58 | $34.58 | 9,112 |
| 2023-11-17 | $33.95 | $34.02 | $33.85 | $33.85 | $33.85 | 2,174 |
| 2023-11-16 | $34.20 | $34.20 | $33.76 | $34.07 | $34.07 | 6,335 |
| 2023-11-15 | $34.51 | $34.77 | $34.25 | $34.43 | $34.43 | 4,582 |
| 2023-11-14 | $33.09 | $34.43 | $33.09 | $34.31 | $34.31 | 15,203 |
| 2023-11-13 | $31.65 | $32.45 | $31.45 | $32.17 | $32.17 | 13,423 |
| 2023-11-10 | $32.51 | $32.51 | $31.66 | $32.05 | $32.05 | 12,913 |
| 2023-11-09 | $32.48 | $33.09 | $32.21 | $32.41 | $32.41 | 8,904 |
| 2023-11-08 | $32.38 | $32.40 | $31.90 | $32.20 | $32.20 | 5,261 |
| 2023-11-07 | $32.32 | $32.45 | $31.91 | $32.05 | $32.05 | 7,377 |
| 2023-11-06 | $33.57 | $33.67 | $32.35 | $32.41 | $32.41 | 13,204 |
| 2023-11-03 | $33.14 | $33.69 | $33.01 | $33.20 | $33.20 | 13,828 |
| 2023-11-02 | $30.73 | $32.22 | $30.73 | $32.13 | $32.13 | 9,867 |
| 2023-11-01 | $29.78 | $30.58 | $29.78 | $30.53 | $30.53 | 13,228 |
| 2023-10-31 | $29.14 | $29.21 | $29.01 | $29.21 | $29.21 | 5,468 |
| 2023-10-30 | $29.50 | $30.00 | $29.14 | $29.14 | $29.14 | 14,387 |
| 2023-10-27 | $30.19 | $30.19 | $29.00 | $29.11 | $29.11 | 7,877 |
| 2023-10-26 | $29.62 | $30.20 | $29.62 | $29.94 | $29.94 | 6,918 |
| 2023-10-25 | $30.37 | $30.37 | $29.68 | $29.75 | $29.75 | 10,772 |
| 2023-10-24 | $30.76 | $31.21 | $30.72 | $30.91 | $30.91 | 7,984 |
| 2023-10-23 | $30.52 | $31.08 | $30.52 | $30.80 | $30.80 | 6,967 |
| 2023-10-20 | $31.21 | $31.21 | $30.67 | $30.76 | $30.76 | 13,690 |
| 2023-10-19 | $31.80 | $31.91 | $31.05 | $31.28 | $31.28 | 11,119 |
| 2023-10-18 | $32.65 | $32.71 | $31.95 | $32.06 | $32.06 | 8,228 |
| 2023-10-17 | $32.53 | $33.67 | $32.52 | $33.00 | $33.00 | 32,345 |
| 2023-10-16 | $32.32 | $33.43 | $32.28 | $32.91 | $32.91 | 38,160 |
| 2023-10-13 | $32.73 | $32.73 | $31.98 | $32.16 | $32.16 | 4,478 |
| 2023-10-12 | $33.56 | $33.56 | $32.46 | $32.57 | $32.57 | 8,619 |
| 2023-10-11 | $32.30 | $33.57 | $32.30 | $33.57 | $33.57 | 18,321 |
| 2023-10-10 | $30.93 | $32.42 | $30.93 | $32.42 | $32.42 | 9,439 |
| 2023-10-09 | $30.53 | $30.77 | $30.45 | $30.77 | $30.77 | 2,176 |
| 2023-10-06 | $29.91 | $30.88 | $29.70 | $30.88 | $30.88 | 5,570 |
| 2023-10-05 | $30.46 | $30.64 | $30.05 | $30.18 | $30.18 | 5,199 |
| 2023-10-04 | $30.50 | $30.64 | $29.90 | $30.32 | $30.32 | 4,697 |
| 2023-10-03 | $30.29 | $30.30 | $29.83 | $30.19 | $30.19 | 5,289 |
| 2023-10-02 | $31.29 | $31.29 | $30.19 | $30.23 | $30.23 | 8,288 |
| 2023-09-29 | $32.56 | $32.56 | $31.38 | $31.47 | $31.47 | 5,395 |
| 2023-09-28 | $31.74 | $32.17 | $31.48 | $32.09 | $32.09 | 8,237 |
| 2023-09-27 | $32.72 | $32.72 | $31.41 | $31.60 | $31.60 | 23,352 |
| 2023-09-26 | $32.80 | $32.80 | $31.71 | $32.05 | $32.05 | 9,226 |
| 2023-09-25 | $34.18 | $34.18 | $32.75 | $32.86 | $32.86 | 11,933 |
| 2023-09-22 | $33.81 | $33.81 | $32.92 | $33.34 | $33.34 | 4,805 |
| 2023-09-21 | $34.88 | $34.88 | $33.38 | $33.49 | $33.49 | 6,700 |
| 2023-09-20 | $35.63 | $35.94 | $35.42 | $35.42 | $35.42 | 3,526 |
| 2023-09-19 | $36.47 | $36.71 | $35.60 | $35.70 | $35.70 | 4,790 |
| 2023-09-18 | $36.68 | $36.68 | $36.22 | $36.36 | $36.36 | 9,241 |
| 2023-09-15 | $36.16 | $36.48 | $35.79 | $36.45 | $36.45 | 4,186 |
| 2023-09-14 | $36.61 | $36.61 | $35.75 | $36.13 | $36.13 | 6,136 |
| 2023-09-13 | $34.77 | $35.33 | $34.77 | $35.30 | $35.30 | 3,341 |
| 2023-09-12 | $34.94 | $35.19 | $34.74 | $34.74 | $34.67 | 3,587 |
| 2023-09-11 | $34.71 | $35.11 | $34.38 | $35.04 | $34.97 | 4,914 |
| 2023-09-08 | $34.04 | $34.41 | $33.69 | $34.41 | $34.34 | 3,542 |
| 2023-09-07 | $33.68 | $34.05 | $33.56 | $34.03 | $33.96 | 3,283 |
| 2023-09-06 | $33.87 | $34.07 | $33.50 | $33.79 | $33.72 | 3,985 |
| 2023-09-05 | $34.64 | $34.83 | $34.14 | $34.14 | $34.07 | 3,337 |
| 2023-09-01 | $34.50 | $35.10 | $34.50 | $34.95 | $34.95 | 5,018 |
| 2023-08-31 | $34.38 | $34.57 | $34.04 | $34.30 | $34.30 | 4,266 |
| 2023-08-30 | $34.40 | $34.64 | $34.29 | $34.62 | $34.62 | 4,281 |
| 2023-08-29 | $33.70 | $34.19 | $33.48 | $34.18 | $34.18 | 5,552 |
| 2023-08-28 | $33.36 | $33.53 | $33.14 | $33.38 | $33.38 | 4,820 |
| 2023-08-25 | $33.05 | $33.62 | $32.55 | $32.97 | $32.97 | 5,371 |
| 2023-08-24 | $33.12 | $33.35 | $32.76 | $32.99 | $32.99 | 7,797 |
| 2023-08-23 | $32.82 | $33.12 | $32.29 | $32.94 | $32.94 | 7,194 |
| 2023-08-22 | $33.19 | $33.19 | $32.14 | $32.51 | $32.51 | 34,701 |
| 2023-08-21 | $33.26 | $33.43 | $32.89 | $33.05 | $33.05 | 4,067 |
| 2023-08-18 | $32.87 | $33.30 | $32.13 | $33.30 | $33.30 | 7,833 |
| 2023-08-17 | $33.46 | $33.46 | $32.48 | $32.60 | $32.60 | 4,570 |
| 2023-08-16 | $33.80 | $33.85 | $33.28 | $33.47 | $33.47 | 12,915 |
| 2023-08-15 | $34.00 | $34.76 | $33.95 | $34.39 | $34.39 | 17,961 |
| 2023-08-14 | $34.73 | $34.83 | $34.37 | $34.65 | $34.65 | 8,659 |
| 2023-08-11 | $34.22 | $34.71 | $34.22 | $34.71 | $34.71 | 1,776 |
| 2023-08-10 | $33.61 | $34.71 | $33.29 | $34.55 | $34.55 | 8,137 |
| 2023-08-09 | $33.37 | $33.37 | $32.71 | $33.22 | $33.22 | 3,483 |
| 2023-08-08 | $33.33 | $33.33 | $32.48 | $33.12 | $33.12 | 3,088 |
| 2023-08-07 | $33.30 | $33.56 | $33.03 | $33.44 | $33.44 | 4,888 |
| 2023-08-04 | $32.90 | $33.35 | $32.88 | $32.95 | $32.95 | 7,035 |
| 2023-08-03 | $33.20 | $33.20 | $32.45 | $32.72 | $32.72 | 4,995 |
| 2023-08-02 | $33.95 | $33.95 | $33.27 | $33.39 | $33.39 | 13,152 |
| 2023-08-01 | $34.55 | $34.55 | $33.81 | $34.26 | $34.26 | 16,570 |
| 2023-07-31 | $34.59 | $35.30 | $34.59 | $34.79 | $34.79 | 17,276 |
| 2023-07-28 | $35.44 | $35.44 | $34.69 | $34.70 | $34.70 | 3,045 |
| 2023-07-27 | $35.65 | $35.72 | $34.92 | $34.92 | $34.92 | 4,410 |
| 2023-07-26 | $35.56 | $36.02 | $35.29 | $35.51 | $35.51 | 4,896 |
| 2023-07-25 | $35.75 | $35.75 | $35.50 | $35.69 | $35.69 | 3,727 |
| 2023-07-24 | $35.56 | $36.17 | $35.56 | $35.85 | $35.85 | 4,025 |
| 2023-07-21 | $35.44 | $35.68 | $35.44 | $35.62 | $35.62 | 3,209 |
| 2023-07-20 | $35.20 | $35.50 | $35.20 | $35.34 | $35.34 | 5,136 |
| 2023-07-19 | $35.17 | $36.00 | $35.17 | $35.93 | $35.93 | 4,539 |
| 2023-07-18 | $35.01 | $35.37 | $34.67 | $35.22 | $35.22 | 6,443 |
| 2023-07-17 | $34.50 | $34.95 | $34.18 | $34.47 | $34.47 | 13,240 |
| 2023-07-14 | $34.52 | $35.00 | $34.45 | $34.68 | $34.68 | 6,840 |
| 2023-07-13 | $33.37 | $34.77 | $33.37 | $34.62 | $34.62 | 5,323 |
| 2023-07-12 | $32.81 | $33.85 | $32.81 | $33.21 | $33.21 | 4,773 |
| 2023-07-11 | $32.70 | $32.70 | $32.32 | $32.49 | $32.49 | 4,162 |
| 2023-07-10 | $32.46 | $32.96 | $32.46 | $32.75 | $32.75 | 1,746 |
| 2023-07-07 | $31.91 | $32.78 | $31.91 | $32.59 | $32.59 | 6,864 |
| 2023-07-06 | $32.92 | $32.92 | $31.91 | $32.14 | $32.14 | 5,034 |
| 2023-07-05 | $33.03 | $33.46 | $32.74 | $33.37 | $33.37 | 6,085 |
| 2023-07-03 | $33.53 | $34.26 | $33.17 | $33.65 | $33.65 | 1,873 |
| 2023-06-30 | $33.00 | $33.86 | $33.00 | $33.86 | $33.86 | 10,334 |
| 2023-06-29 | $32.56 | $32.78 | $32.39 | $32.70 | $32.70 | 1,842 |
| 2023-06-28 | $32.16 | $32.51 | $32.15 | $32.42 | $32.42 | 9,207 |
| 2023-06-27 | $31.83 | $32.49 | $31.72 | $32.46 | $32.46 | 20,012 |
| 2023-06-26 | $31.69 | $31.90 | $31.51 | $31.83 | $31.83 | 16,209 |
| 2023-06-23 | $31.61 | $31.80 | $31.44 | $31.80 | $31.80 | 6,382 |
| 2023-06-22 | $32.54 | $32.54 | $31.69 | $31.89 | $31.89 | 10,403 |
| 2023-06-21 | $32.85 | $32.85 | $32.40 | $32.54 | $32.54 | 6,991 |
| 2023-06-20 | $33.25 | $33.25 | $32.66 | $33.03 | $33.03 | 7,204 |
| 2023-06-16 | $33.69 | $33.84 | $33.22 | $33.84 | $33.84 | 19,497 |
| 2023-06-15 | $33.10 | $33.60 | $33.10 | $33.53 | $33.53 | 20,271 |
| 2023-06-14 | $32.52 | $33.51 | $32.52 | $33.36 | $33.36 | 10,281 |
| 2023-06-13 | $32.28 | $32.93 | $32.28 | $32.81 | $32.74 | 4,319 |
| 2023-06-12 | $32.12 | $32.47 | $32.09 | $32.47 | $32.40 | 2,784 |
| 2023-06-09 | $32.04 | $32.24 | $31.70 | $32.03 | $31.96 | 4,552 |
| 2023-06-08 | $31.99 | $32.22 | $31.75 | $31.88 | $31.81 | 4,357 |
| 2023-06-07 | $32.09 | $32.42 | $31.87 | $31.98 | $31.91 | 4,950 |
| 2023-06-06 | $31.03 | $32.09 | $30.96 | $32.09 | $32.02 | 3,755 |
| 2023-06-05 | $31.05 | $31.52 | $30.87 | $31.23 | $31.16 | 12,480 |
| 2023-06-02 | $31.38 | $31.39 | $30.94 | $31.25 | $31.25 | 10,913 |
| 2023-06-01 | $30.80 | $31.04 | $30.60 | $30.90 | $30.90 | 9,376 |
| 2023-05-31 | $30.89 | $31.05 | $30.17 | $30.69 | $30.69 | 7,243 |
| 2023-05-30 | $31.87 | $31.87 | $31.04 | $31.13 | $31.13 | 6,895 |
| 2023-05-26 | $31.34 | $31.64 | $30.94 | $31.58 | $31.58 | 6,647 |
| 2023-05-25 | $31.12 | $31.22 | $30.52 | $31.07 | $31.07 | 8,675 |
| 2023-05-24 | $31.69 | $31.69 | $30.75 | $30.83 | $30.83 | 5,800 |
| 2023-05-23 | $31.75 | $32.38 | $31.75 | $32.02 | $32.02 | 7,196 |
| 2023-05-22 | $31.89 | $32.21 | $31.79 | $31.96 | $31.96 | 5,422 |
| 2023-05-19 | $32.49 | $32.49 | $31.75 | $31.82 | $31.82 | 5,190 |
| 2023-05-18 | $32.15 | $32.78 | $31.95 | $32.32 | $32.32 | 9,754 |
| 2023-05-17 | $31.69 | $32.61 | $31.43 | $32.52 | $32.52 | 8,033 |
| 2023-05-16 | $32.03 | $32.03 | $31.27 | $31.33 | $31.33 | 17,803 |
| 2023-05-15 | $31.07 | $31.89 | $31.07 | $31.78 | $31.78 | 62,290 |
| 2023-05-12 | $31.82 | $31.82 | $30.96 | $31.24 | $31.24 | 36,663 |
| 2023-05-11 | $31.60 | $31.60 | $30.37 | $31.58 | $31.58 | 10,867 |
| 2023-05-10 | $32.18 | $32.18 | $31.48 | $31.65 | $31.65 | 53,984 |
| 2023-05-09 | $31.81 | $32.35 | $31.81 | $32.26 | $32.26 | 11,305 |
| 2023-05-08 | $31.82 | $32.15 | $31.79 | $32.15 | $32.15 | 2,710 |
| 2023-05-05 | $31.23 | $32.03 | $31.06 | $31.64 | $31.64 | 13,346 |
| 2023-05-04 | $31.11 | $31.23 | $30.57 | $30.84 | $30.84 | 40,016 |
| 2023-05-03 | $31.16 | $31.92 | $30.98 | $31.13 | $31.13 | 10,698 |
| 2023-05-02 | $32.00 | $32.00 | $30.85 | $31.11 | $31.11 | 16,269 |
| 2023-05-01 | $32.35 | $32.35 | $32.03 | $32.25 | $32.25 | 17,718 |
| 2023-04-28 | $31.78 | $32.50 | $31.78 | $32.50 | $32.50 | 7,112 |
| 2023-04-27 | $31.65 | $32.02 | $31.65 | $32.02 | $32.02 | 4,942 |
| 2023-04-26 | $31.87 | $31.87 | $30.94 | $31.15 | $31.15 | 11,915 |
| 2023-04-25 | $33.04 | $33.04 | $31.71 | $31.71 | $31.71 | 7,613 |
| 2023-04-24 | $33.14 | $33.43 | $33.14 | $33.42 | $33.42 | 4,001 |
| 2023-04-21 | $33.30 | $33.37 | $33.01 | $33.36 | $33.36 | 5,321 |
| 2023-04-20 | $32.86 | $33.33 | $32.86 | $33.18 | $33.18 | 11,154 |
| 2023-04-19 | $32.65 | $33.20 | $32.62 | $33.10 | $33.10 | 5,882 |
| 2023-04-18 | $32.80 | $33.08 | $32.47 | $32.82 | $32.82 | 8,134 |
| 2023-04-17 | $32.43 | $32.75 | $32.33 | $32.75 | $32.75 | 6,956 |
| 2023-04-14 | $33.15 | $33.15 | $32.30 | $32.51 | $32.51 | 11,355 |
| 2023-04-13 | $32.28 | $33.13 | $31.91 | $33.06 | $33.06 | 6,242 |
| 2023-04-12 | $32.31 | $32.40 | $31.95 | $32.15 | $32.15 | 15,700 |
| 2023-04-11 | $31.95 | $32.31 | $31.89 | $31.93 | $31.93 | 6,026 |
| 2023-04-10 | $31.27 | $31.71 | $31.22 | $31.69 | $31.69 | 6,053 |
| 2023-04-06 | $31.75 | $32.15 | $31.51 | $31.55 | $31.55 | 5,794 |
| 2023-04-05 | $31.75 | $31.82 | $31.39 | $31.57 | $31.57 | 6,002 |
| 2023-04-04 | $32.35 | $32.52 | $31.77 | $31.89 | $31.89 | 5,085 |
| 2023-04-03 | $32.75 | $32.87 | $32.18 | $32.39 | $32.39 | 11,862 |
| 2023-03-31 | $32.28 | $34.15 | $32.09 | $32.98 | $32.98 | 9,326 |
| 2023-03-30 | $31.71 | $32.10 | $31.62 | $32.10 | $32.10 | 6,425 |
| 2023-03-29 | $30.70 | $31.57 | $30.70 | $31.57 | $31.57 | 10,142 |
| 2023-03-28 | $30.15 | $31.88 | $29.97 | $30.20 | $30.20 | 8,113 |
| 2023-03-27 | $30.31 | $30.40 | $29.97 | $30.13 | $30.13 | 8,416 |
| 2023-03-24 | $29.15 | $30.16 | $29.15 | $30.09 | $30.09 | 4,279 |
| 2023-03-23 | $29.61 | $30.31 | $29.50 | $29.74 | $29.74 | 12,588 |
| 2023-03-22 | $30.13 | $30.34 | $29.52 | $29.52 | $29.52 | 7,719 |
| 2023-03-21 | $29.99 | $30.34 | $29.92 | $30.10 | $30.10 | 7,863 |
| 2023-03-20 | $29.37 | $29.89 | $29.37 | $29.44 | $29.44 | 19,687 |
| 2023-03-17 | $29.43 | $29.43 | $28.86 | $29.19 | $29.19 | 56,649 |
| 2023-03-16 | $28.59 | $29.58 | $28.30 | $29.43 | $29.43 | 9,186 |
| 2023-03-15 | $28.82 | $28.82 | $28.41 | $28.69 | $28.69 | 28,015 |
| 2023-03-14 | $29.84 | $30.34 | $29.21 | $29.47 | $29.40 | 22,865 |
| 2023-03-13 | $29.77 | $29.82 | $29.00 | $29.00 | $28.93 | 35,628 |
| 2023-03-10 | $31.66 | $31.84 | $29.90 | $30.10 | $30.03 | 23,762 |
| 2023-03-09 | $32.70 | $33.56 | $31.50 | $31.59 | $31.51 | 21,481 |
| 2023-03-08 | $32.29 | $33.15 | $32.22 | $32.50 | $32.42 | 10,348 |
| 2023-03-07 | $33.50 | $34.36 | $32.29 | $32.29 | $32.21 | 11,771 |
| 2023-03-06 | $34.12 | $34.38 | $33.54 | $33.56 | $33.48 | 10,242 |
| 2023-03-03 | $33.39 | $35.10 | $33.39 | $34.04 | $33.96 | 7,916 |
| 2023-03-02 | $33.01 | $33.91 | $32.61 | $33.33 | $33.25 | 13,362 |
| 2023-03-01 | $33.53 | $33.79 | $33.13 | $33.13 | $33.05 | 30,445 |
| 2023-02-28 | $33.73 | $33.76 | $33.34 | $33.41 | $33.33 | 16,947 |
| 2023-02-27 | $34.15 | $34.27 | $33.62 | $33.64 | $33.56 | 13,102 |
| 2023-02-24 | $33.69 | $33.82 | $33.24 | $33.71 | $33.63 | 8,445 |
| 2023-02-23 | $34.51 | $35.47 | $33.78 | $34.05 | $33.97 | 12,728 |
| 2023-02-22 | $34.42 | $35.39 | $33.93 | $34.11 | $34.03 | 9,301 |
| 2023-02-21 | $35.33 | $35.61 | $34.41 | $34.51 | $34.43 | 25,093 |
| 2023-02-17 | $35.95 | $36.10 | $35.65 | $35.86 | $35.77 | 23,122 |
| 2023-02-16 | $36.11 | $36.38 | $35.69 | $36.08 | $35.99 | 13,987 |
| 2023-02-15 | $36.15 | $36.57 | $35.93 | $36.51 | $36.42 | 10,353 |
| 2023-02-14 | $36.87 | $36.87 | $36.24 | $36.57 | $36.48 | 10,478 |
| 2023-02-13 | $36.65 | $36.88 | $36.65 | $36.72 | $36.63 | 9,423 |
| 2023-02-10 | $36.82 | $36.82 | $36.11 | $36.39 | $36.30 | 14,908 |
| 2023-02-09 | $37.70 | $38.56 | $36.67 | $36.71 | $36.62 | 30,363 |
| 2023-02-08 | $37.21 | $37.21 | $36.74 | $36.75 | $36.66 | 7,100 |
| 2023-02-07 | $36.44 | $36.96 | $35.96 | $36.95 | $36.86 | 7,319 |
| 2023-02-06 | $37.19 | $37.48 | $36.09 | $36.27 | $36.18 | 19,313 |
| 2023-02-03 | $37.73 | $37.97 | $37.47 | $37.69 | $37.60 | 17,045 |
| 2023-02-02 | $37.74 | $38.47 | $37.45 | $38.10 | $38.01 | 11,571 |
| 2023-02-01 | $37.37 | $37.37 | $36.39 | $37.09 | $37.00 | 31,823 |
| 2023-01-31 | $36.75 | $37.49 | $36.75 | $37.13 | $37.04 | 16,815 |
| 2023-01-30 | $37.27 | $37.47 | $36.62 | $36.71 | $36.62 | 12,156 |
| 2023-01-27 | $37.55 | $37.91 | $37.16 | $37.60 | $37.60 | 12,802 |
| 2023-01-26 | $37.01 | $37.46 | $36.94 | $37.46 | $37.46 | 12,226 |
| 2023-01-25 | $36.21 | $36.97 | $35.82 | $36.87 | $36.87 | 17,426 |
| 2023-01-24 | $37.00 | $37.00 | $36.58 | $36.73 | $36.73 | 37,525 |
| 2023-01-23 | $36.40 | $37.13 | $36.36 | $37.10 | $37.10 | 8,619 |
| 2023-01-20 | $35.93 | $36.34 | $35.50 | $36.34 | $36.34 | 14,248 |
| 2023-01-19 | $35.20 | $35.99 | $35.20 | $35.61 | $35.61 | 19,830 |
| 2023-01-18 | $35.90 | $36.40 | $35.60 | $35.60 | $35.60 | 11,059 |
| 2023-01-17 | $35.75 | $36.27 | $35.45 | $35.76 | $35.76 | 19,129 |
| 2023-01-13 | $34.75 | $35.70 | $34.75 | $35.70 | $35.70 | 8,682 |
| 2023-01-12 | $34.99 | $35.64 | $34.80 | $35.28 | $35.28 | 17,248 |
| 2023-01-11 | $34.41 | $34.71 | $34.34 | $34.64 | $34.64 | 10,796 |
| 2023-01-10 | $34.20 | $34.20 | $33.27 | $33.74 | $33.74 | 41,855 |
| 2023-01-09 | $33.71 | $34.42 | $33.59 | $33.88 | $33.88 | 14,480 |
| 2023-01-06 | $32.44 | $33.40 | $32.23 | $33.36 | $33.36 | 28,016 |
| 2023-01-05 | $32.59 | $32.72 | $31.98 | $32.13 | $32.13 | 18,218 |
| 2023-01-04 | $31.95 | $32.96 | $31.91 | $32.87 | $32.87 | 18,386 |
| 2023-01-03 | $31.61 | $31.99 | $31.23 | $31.59 | $31.59 | 17,953 |
| 2022-12-30 | $31.70 | $31.98 | $31.17 | $31.29 | $31.29 | 115,677 |
| 2022-12-29 | $31.21 | $32.11 | $31.21 | $31.99 | $31.99 | 11,169 |
| 2022-12-28 | $31.56 | $31.84 | $30.96 | $31.02 | $31.02 | 20,356 |
| 2022-12-27 | $31.78 | $31.78 | $31.32 | $31.43 | $31.43 | 10,252 |
| 2022-12-23 | $30.81 | $31.78 | $30.81 | $31.67 | $31.67 | 9,979 |
| 2022-12-22 | $31.29 | $31.29 | $30.50 | $30.96 | $30.96 | 15,404 |
| 2022-12-21 | $30.80 | $31.58 | $30.80 | $31.48 | $31.48 | 36,847 |
| 2022-12-20 | $31.35 | $31.35 | $30.76 | $30.83 | $30.83 | 31,039 |
| 2022-12-19 | $32.26 | $32.30 | $31.27 | $31.31 | $31.31 | 17,416 |
| 2022-12-16 | $32.43 | $32.97 | $32.38 | $32.40 | $32.40 | 19,086 |
| 2022-12-15 | $32.72 | $33.29 | $32.72 | $33.09 | $33.09 | 14,788 |
| 2022-12-14 | $33.88 | $34.28 | $33.67 | $33.89 | $33.89 | 7,355 |
| 2022-12-13 | $34.99 | $34.99 | $33.77 | $33.92 | $33.92 | 24,159 |
| 2022-12-12 | $36.00 | $36.44 | $33.10 | $33.64 | $33.64 | 51,830 |
| 2022-12-09 | $43.41 | $43.65 | $43.12 | $43.18 | $36.78 | 16,047 |
| 2022-12-08 | $43.62 | $44.12 | $43.48 | $43.55 | $37.09 | 28,401 |
| 2022-12-07 | $43.36 | $43.95 | $43.27 | $43.27 | $36.85 | 28,271 |
| 2022-12-06 | $44.07 | $44.07 | $43.05 | $43.40 | $36.96 | 14,624 |
| 2022-12-05 | $44.83 | $44.96 | $43.59 | $44.17 | $37.62 | 26,776 |
| 2022-12-02 | $45.90 | $45.90 | $44.93 | $45.11 | $38.42 | 15,544 |
| 2022-12-01 | $47.58 | $47.58 | $45.89 | $46.75 | $39.82 | 33,927 |
| 2022-11-30 | $44.81 | $47.46 | $44.81 | $47.37 | $40.34 | 30,469 |
| 2022-11-29 | $45.60 | $45.60 | $44.54 | $44.91 | $38.25 | 15,682 |
| 2022-11-28 | $46.37 | $46.37 | $45.16 | $45.25 | $38.42 | 37,040 |
| 2022-11-25 | $45.89 | $46.76 | $45.89 | $46.57 | $46.57 | 11,161 |
| 2022-11-23 | $45.11 | $45.65 | $44.87 | $45.65 | $45.65 | 6,793 |
| 2022-11-22 | $44.21 | $44.70 | $44.21 | $44.65 | $44.65 | 7,892 |
| 2022-11-21 | $44.40 | $44.52 | $43.77 | $44.04 | $44.04 | 7,431 |
| 2022-11-18 | $45.33 | $45.33 | $44.36 | $44.70 | $44.70 | 10,771 |
| 2022-11-17 | $44.96 | $45.33 | $44.71 | $44.97 | $44.97 | 26,720 |
| 2022-11-16 | $45.95 | $46.08 | $45.43 | $45.88 | $45.88 | 47,484 |
| 2022-11-15 | $46.32 | $47.01 | $45.75 | $46.40 | $46.40 | 30,019 |
| 2022-11-14 | $46.31 | $46.31 | $45.46 | $45.74 | $45.74 | 30,970 |
| 2022-11-11 | $45.20 | $47.25 | $44.66 | $46.82 | $46.82 | 33,519 |
| 2022-11-10 | $42.61 | $46.04 | $42.57 | $44.63 | $44.63 | 45,713 |
| 2022-11-09 | $40.63 | $41.25 | $40.48 | $40.48 | $40.48 | 20,162 |
| 2022-11-08 | $41.19 | $42.12 | $40.95 | $41.21 | $41.21 | 18,366 |
| 2022-11-07 | $40.53 | $41.30 | $40.53 | $41.24 | $41.24 | 12,491 |
| 2022-11-04 | $39.54 | $40.76 | $39.54 | $40.45 | $40.45 | 9,397 |
| 2022-11-03 | $38.11 | $39.09 | $38.11 | $38.86 | $38.86 | 22,071 |
| 2022-11-02 | $39.92 | $40.61 | $38.77 | $38.77 | $38.77 | 16,741 |
| 2022-11-01 | $40.24 | $40.91 | $39.86 | $40.05 | $40.05 | 18,880 |
| 2022-10-31 | $39.68 | $40.07 | $39.49 | $39.60 | $39.60 | 14,703 |
| 2022-10-28 | $39.70 | $40.19 | $39.30 | $40.10 | $40.10 | 15,892 |
| 2022-10-27 | $39.60 | $40.75 | $39.48 | $39.78 | $39.78 | 21,838 |
| 2022-10-26 | $39.14 | $40.16 | $39.13 | $39.40 | $39.40 | 21,487 |
| 2022-10-25 | $38.31 | $39.47 | $38.27 | $39.22 | $39.22 | 46,328 |
| 2022-10-24 | $38.59 | $38.59 | $37.31 | $38.15 | $38.15 | 28,851 |
| 2022-10-21 | $37.39 | $38.23 | $37.09 | $38.19 | $38.19 | 30,734 |
| 2022-10-20 | $38.49 | $39.12 | $37.70 | $37.79 | $37.79 | 21,279 |
| 2022-10-19 | $39.38 | $39.63 | $38.61 | $38.76 | $38.76 | 15,630 |
| 2022-10-18 | $40.24 | $40.27 | $39.57 | $39.81 | $39.81 | 11,943 |
| 2022-10-17 | $38.88 | $39.57 | $38.88 | $39.01 | $39.01 | 9,696 |
| 2022-10-14 | $39.68 | $39.74 | $37.93 | $37.93 | $37.93 | 9,796 |
| 2022-10-13 | $37.62 | $39.46 | $36.93 | $39.16 | $39.16 | 10,011 |
| 2022-10-12 | $38.45 | $38.86 | $38.19 | $38.35 | $38.35 | 18,457 |
| 2022-10-11 | $39.62 | $39.86 | $38.64 | $38.82 | $38.82 | 25,987 |
| 2022-10-10 | $40.56 | $40.59 | $40.04 | $40.05 | $40.05 | 8,711 |
| 2022-10-07 | $41.72 | $41.72 | $40.15 | $40.34 | $40.34 | 10,118 |
| 2022-10-06 | $42.74 | $42.96 | $41.93 | $42.01 | $42.01 | 17,055 |
| 2022-10-05 | $43.22 | $43.61 | $42.93 | $43.30 | $43.30 | 14,744 |
| 2022-10-04 | $43.10 | $44.32 | $43.10 | $44.27 | $44.27 | 32,248 |
| 2022-10-03 | $41.39 | $42.61 | $41.32 | $42.21 | $42.21 | 23,252 |
| 2022-09-30 | $40.67 | $42.02 | $40.67 | $40.90 | $40.90 | 26,149 |
| 2022-09-29 | $41.81 | $41.81 | $40.35 | $40.68 | $40.68 | 32,703 |
| 2022-09-28 | $41.91 | $42.50 | $41.71 | $42.46 | $42.46 | 26,912 |
| 2022-09-27 | $42.18 | $43.36 | $41.33 | $41.53 | $41.53 | 34,191 |
| 2022-09-26 | $43.77 | $44.02 | $42.42 | $42.90 | $42.90 | 6,076 |
| 2022-09-23 | $44.87 | $44.87 | $43.55 | $43.96 | $43.96 | 6,879 |
| 2022-09-22 | $46.41 | $46.55 | $45.55 | $45.64 | $45.64 | 6,137 |
| 2022-09-21 | $47.64 | $47.64 | $46.61 | $46.61 | $46.61 | 5,067 |
| 2022-09-20 | $47.45 | $47.64 | $47.32 | $47.46 | $47.46 | 5,823 |
| 2022-09-19 | $47.73 | $48.43 | $47.63 | $48.43 | $48.43 | 6,465 |
| 2022-09-16 | $48.24 | $48.48 | $47.56 | $47.97 | $47.97 | 11,626 |
| 2022-09-15 | $49.57 | $49.93 | $48.79 | $48.84 | $48.84 | 10,901 |
| 2022-09-14 | $49.32 | $50.23 | $49.30 | $49.53 | $49.53 | 7,346 |
| 2022-09-13 | $50.08 | $50.09 | $49.25 | $49.29 | $49.29 | 4,975 |
| 2022-09-12 | $50.55 | $51.45 | $50.55 | $51.30 | $51.30 | 4,555 |
| 2022-09-09 | $50.00 | $50.34 | $50.00 | $50.34 | $50.34 | 5,608 |
| 2022-09-08 | $48.83 | $49.25 | $48.37 | $49.08 | $49.08 | 6,615 |
| 2022-09-07 | $47.20 | $48.35 | $47.13 | $48.27 | $48.27 | 3,783 |
| 2022-09-06 | $47.89 | $47.89 | $46.84 | $47.18 | $47.18 | 8,535 |
| 2022-09-02 | $48.14 | $48.54 | $47.49 | $47.67 | $47.67 | 5,350 |
| 2022-09-01 | $47.83 | $47.83 | $46.73 | $47.49 | $47.49 | 5,607 |
| 2022-08-31 | $48.73 | $48.94 | $48.15 | $48.15 | $48.15 | 12,277 |
| 2022-08-30 | $49.40 | $49.40 | $48.55 | $48.73 | $48.73 | 13,259 |
| 2022-08-29 | $48.91 | $49.45 | $48.91 | $49.44 | $49.44 | 4,330 |
| 2022-08-26 | $51.67 | $51.72 | $49.16 | $49.20 | $49.20 | 3,939 |
| 2022-08-25 | $51.58 | $51.65 | $51.16 | $51.61 | $51.61 | 7,316 |
| 2022-08-24 | $51.03 | $51.45 | $50.84 | $51.10 | $51.10 | 2,485 |
| 2022-08-23 | $51.02 | $51.51 | $50.94 | $51.06 | $51.06 | 4,942 |
| 2022-08-22 | $50.89 | $51.13 | $50.48 | $50.96 | $50.96 | 12,127 |
| 2022-08-19 | $51.90 | $52.04 | $51.29 | $51.66 | $51.66 | 8,380 |
| 2022-08-18 | $52.60 | $52.91 | $52.24 | $52.44 | $52.44 | 16,726 |
| 2022-08-17 | $52.41 | $52.67 | $52.29 | $52.57 | $52.57 | 4,848 |
| 2022-08-16 | $53.34 | $53.41 | $52.77 | $53.22 | $53.22 | 8,397 |
| 2022-08-15 | $53.55 | $53.55 | $53.18 | $53.18 | $53.18 | 10,791 |
| 2022-08-12 | $54.13 | $54.13 | $53.38 | $53.76 | $53.76 | 7,903 |
| 2022-08-11 | $53.56 | $54.01 | $53.37 | $53.69 | $53.69 | 9,012 |
| 2022-08-10 | $51.29 | $53.16 | $51.06 | $53.11 | $53.11 | 10,873 |
| 2022-08-09 | $50.27 | $50.29 | $49.85 | $50.25 | $50.25 | 5,701 |
| 2022-08-08 | $50.46 | $50.88 | $50.33 | $50.36 | $50.36 | 14,981 |
| 2022-08-05 | $49.75 | $49.89 | $49.25 | $49.87 | $49.87 | 22,031 |
| 2022-08-04 | $49.77 | $50.31 | $49.66 | $50.26 | $50.26 | 7,937 |
| 2022-08-03 | $49.79 | $49.89 | $49.34 | $49.80 | $49.80 | 7,942 |
| 2022-08-02 | $49.40 | $49.43 | $48.95 | $48.96 | $48.96 | 8,904 |
| 2022-08-01 | $49.29 | $49.94 | $48.98 | $49.66 | $49.66 | 13,245 |
| 2022-07-29 | $49.61 | $50.02 | $49.48 | $49.73 | $49.73 | 8,737 |
| 2022-07-28 | $48.85 | $49.53 | $48.11 | $49.34 | $49.34 | 11,615 |
| 2022-07-27 | $48.26 | $48.91 | $47.87 | $48.44 | $48.44 | 18,385 |
| 2022-07-26 | $47.69 | $47.74 | $47.19 | $47.38 | $47.38 | 7,780 |
| 2022-07-25 | $47.96 | $48.36 | $47.86 | $48.28 | $48.28 | 5,455 |
| 2022-07-22 | $48.16 | $48.40 | $47.76 | $48.02 | $48.02 | 5,869 |
| 2022-07-21 | $47.51 | $48.18 | $47.41 | $48.18 | $48.18 | 4,309 |
| 2022-07-20 | $46.91 | $47.81 | $46.91 | $47.64 | $47.64 | 6,661 |
| 2022-07-19 | $46.26 | $47.17 | $46.12 | $47.02 | $47.02 | 12,119 |
| 2022-07-18 | $45.31 | $45.82 | $45.07 | $45.12 | $45.12 | 11,968 |
| 2022-07-15 | $43.87 | $44.73 | $43.83 | $44.73 | $44.73 | 10,306 |
| 2022-07-14 | $43.49 | $43.65 | $42.29 | $43.36 | $43.36 | 28,976 |
| 2022-07-13 | $44.22 | $44.62 | $43.54 | $44.32 | $44.32 | 12,513 |
| 2022-07-12 | $44.25 | $45.41 | $44.25 | $44.95 | $44.95 | 14,883 |
| 2022-07-11 | $45.32 | $45.32 | $44.39 | $44.51 | $44.51 | 14,843 |
| 2022-07-08 | $45.57 | $45.89 | $45.13 | $45.58 | $45.58 | 11,079 |
| 2022-07-07 | $45.21 | $46.01 | $45.15 | $45.98 | $45.98 | 21,590 |
| 2022-07-06 | $44.92 | $45.00 | $44.14 | $44.67 | $44.67 | 17,523 |
| 2022-07-05 | $43.96 | $45.07 | $43.64 | $44.95 | $44.95 | 26,323 |
| 2022-07-01 | $44.12 | $45.23 | $44.12 | $45.21 | $45.21 | 8,211 |
| 2022-06-30 | $44.13 | $44.84 | $43.76 | $44.58 | $44.58 | 19,857 |
| 2022-06-29 | $45.11 | $45.24 | $44.45 | $44.84 | $44.84 | 15,888 |
| 2022-06-28 | $46.02 | $46.62 | $44.96 | $45.18 | $45.18 | 13,197 |
| 2022-06-27 | $46.03 | $46.15 | $45.52 | $45.88 | $45.88 | 27,983 |
| 2022-06-24 | $44.70 | $45.94 | $44.70 | $45.66 | $45.66 | 21,107 |
| 2022-06-23 | $43.81 | $44.50 | $43.63 | $44.35 | $44.35 | 16,547 |
| 2022-06-22 | $43.50 | $44.03 | $43.03 | $43.57 | $43.57 | 14,915 |
| 2022-06-21 | $44.29 | $44.54 | $43.86 | $44.00 | $44.00 | 13,611 |
| 2022-06-17 | $43.06 | $44.03 | $42.53 | $43.55 | $43.55 | 22,841 |
| 2022-06-16 | $44.77 | $44.77 | $43.10 | $43.20 | $43.20 | 21,737 |
| 2022-06-15 | $45.56 | $46.57 | $44.94 | $45.82 | $45.82 | 21,152 |
| 2022-06-14 | $45.60 | $45.60 | $44.62 | $45.01 | $45.01 | 20,171 |
| 2022-06-13 | $45.56 | $45.87 | $44.95 | $45.48 | $45.34 | 26,806 |
| 2022-06-10 | $48.02 | $48.02 | $47.14 | $47.30 | $47.15 | 10,484 |
| 2022-06-09 | $49.82 | $50.00 | $48.95 | $48.95 | $48.80 | 14,527 |
| 2022-06-08 | $51.00 | $51.00 | $50.16 | $50.29 | $50.13 | 5,866 |
| 2022-06-07 | $50.47 | $51.28 | $50.39 | $51.14 | $50.98 | 5,719 |
| 2022-06-06 | $50.92 | $51.66 | $50.62 | $50.79 | $50.63 | 29,525 |
| 2022-06-03 | $51.44 | $51.44 | $50.32 | $50.44 | $50.28 | 22,177 |
| 2022-06-02 | $50.15 | $51.66 | $49.97 | $51.66 | $51.50 | 25,799 |
| 2022-06-01 | $51.00 | $51.00 | $50.03 | $50.27 | $50.11 | 15,496 |
| 2022-05-31 | $50.80 | $51.41 | $50.50 | $50.83 | $50.67 | 19,854 |
| 2022-05-27 | $49.24 | $50.73 | $49.09 | $50.64 | $50.48 | 18,593 |
| 2022-05-26 | $47.66 | $48.85 | $47.66 | $48.59 | $48.44 | 36,931 |
| 2022-05-25 | $46.82 | $47.27 | $46.58 | $47.01 | $46.86 | 11,644 |
| 2022-05-24 | $46.52 | $47.01 | $45.61 | $46.87 | $46.72 | 30,949 |
| 2022-05-23 | $47.62 | $47.89 | $46.98 | $47.06 | $46.91 | 21,680 |
| 2022-05-20 | $47.13 | $47.44 | $45.91 | $47.19 | $47.04 | 60,035 |
| 2022-05-19 | $45.52 | $46.81 | $45.52 | $46.52 | $46.38 | 78,726 |
| 2022-05-18 | $48.16 | $48.17 | $45.93 | $46.00 | $45.86 | 40,583 |
| 2022-05-17 | $49.04 | $49.39 | $48.76 | $49.12 | $48.97 | 12,666 |
| 2022-05-16 | $47.70 | $48.50 | $47.16 | $47.93 | $47.78 | 14,589 |
| 2022-05-13 | $46.44 | $48.15 | $46.23 | $47.87 | $47.72 | 22,093 |
| 2022-05-12 | $46.68 | $46.68 | $44.50 | $45.60 | $45.46 | 52,629 |
| 2022-05-11 | $47.32 | $48.38 | $46.85 | $46.99 | $46.84 | 46,239 |
| 2022-05-10 | $47.19 | $47.98 | $46.42 | $47.37 | $47.22 | 61,463 |
| 2022-05-09 | $47.75 | $48.11 | $46.40 | $46.49 | $46.35 | 27,567 |
| 2022-05-06 | $49.25 | $49.25 | $48.18 | $48.62 | $48.46 | 25,727 |
| 2022-05-05 | $51.63 | $51.63 | $49.20 | $49.41 | $49.26 | 27,773 |
| 2022-05-04 | $50.81 | $52.13 | $50.11 | $52.12 | $51.96 | 22,320 |
| 2022-05-03 | $50.50 | $51.26 | $50.47 | $50.81 | $50.65 | 23,510 |
| 2022-05-02 | $50.18 | $50.52 | $49.52 | $50.49 | $50.33 | 33,370 |
| 2022-04-29 | $51.73 | $52.21 | $49.99 | $50.16 | $50.00 | 24,812 |
| 2022-04-28 | $51.28 | $52.39 | $50.85 | $52.06 | $51.90 | 25,918 |
| 2022-04-27 | $50.88 | $51.79 | $50.76 | $50.90 | $50.74 | 30,535 |
| 2022-04-26 | $52.24 | $52.24 | $50.33 | $50.41 | $50.25 | 34,194 |
| 2022-04-25 | $51.55 | $52.46 | $51.04 | $52.34 | $52.18 | 23,626 |
| 2022-04-22 | $54.49 | $54.49 | $52.13 | $52.20 | $52.04 | 29,188 |
| 2022-04-21 | $56.42 | $57.10 | $54.70 | $54.86 | $54.69 | 17,522 |
| 2022-04-20 | $55.86 | $56.09 | $55.35 | $55.87 | $55.70 | 29,448 |
| 2022-04-19 | $54.24 | $55.63 | $54.24 | $55.40 | $55.23 | 78,089 |
| 2022-04-18 | $54.79 | $54.84 | $54.08 | $54.39 | $54.22 | 39,368 |
| 2022-04-14 | $55.22 | $55.73 | $54.98 | $55.23 | $55.06 | 18,042 |
| 2022-04-13 | $54.32 | $55.24 | $54.16 | $55.16 | $54.99 | 10,125 |
| 2022-04-12 | $55.26 | $55.70 | $54.29 | $54.38 | $54.21 | 20,615 |
| 2022-04-11 | $56.17 | $56.27 | $55.06 | $55.25 | $55.08 | 39,564 |
| 2022-04-08 | $56.58 | $56.98 | $56.21 | $56.58 | $56.40 | 11,577 |
| 2022-04-07 | $57.46 | $57.46 | $56.28 | $56.71 | $56.53 | 27,465 |
| 2022-04-06 | $58.09 | $58.09 | $57.37 | $57.73 | $57.55 | 33,143 |
| 2022-04-05 | $58.78 | $59.75 | $58.39 | $58.52 | $58.34 | 28,752 |
| 2022-04-04 | $57.81 | $59.05 | $57.81 | $59.01 | $58.83 | 21,862 |
| 2022-04-01 | $57.34 | $57.66 | $56.95 | $57.64 | $57.46 | 48,803 |
| 2022-03-31 | $57.86 | $58.55 | $56.77 | $57.20 | $57.02 | 412,111 |
| 2022-03-30 | $58.80 | $58.80 | $58.00 | $58.20 | $58.02 | 11,725 |
| 2022-03-29 | $58.37 | $59.03 | $58.18 | $58.79 | $58.61 | 23,530 |
| 2022-03-28 | $57.04 | $57.76 | $57.00 | $57.76 | $57.58 | 19,423 |
| 2022-03-25 | $57.14 | $57.43 | $56.56 | $57.33 | $57.15 | 16,786 |
| 2022-03-24 | $56.18 | $56.92 | $56.04 | $56.84 | $56.66 | 32,424 |
| 2022-03-23 | $57.17 | $57.17 | $55.93 | $56.05 | $55.88 | 8,809 |
| 2022-03-22 | $56.85 | $57.49 | $56.85 | $57.29 | $57.11 | 13,011 |
| 2022-03-21 | $56.34 | $56.64 | $55.95 | $56.57 | $56.39 | 14,244 |
| 2022-03-18 | $55.88 | $57.26 | $55.20 | $56.37 | $56.20 | 25,037 |
| 2022-03-17 | $54.54 | $55.93 | $54.54 | $55.88 | $55.71 | 13,519 |
| 2022-03-16 | $54.80 | $55.20 | $53.66 | $54.96 | $54.79 | 20,125 |
| 2022-03-15 | $52.60 | $53.35 | $52.59 | $53.27 | $53.10 | 38,594 |
| 2022-03-14 | $53.96 | $54.34 | $52.31 | $52.58 | $52.28 | 11,802 |
| 2022-03-11 | $55.04 | $55.04 | $54.02 | $54.05 | $53.74 | 20,857 |
| 2022-03-10 | $54.41 | $54.62 | $53.62 | $54.58 | $54.27 | 8,110 |
| 2022-03-09 | $53.97 | $55.10 | $53.97 | $54.74 | $54.43 | 6,684 |
| 2022-03-08 | $52.94 | $54.07 | $52.69 | $52.74 | $52.44 | 25,158 |
| 2022-03-07 | $54.06 | $54.67 | $52.76 | $52.94 | $52.64 | 12,750 |
| 2022-03-04 | $54.58 | $54.58 | $53.57 | $54.49 | $54.18 | 11,942 |
| 2022-03-03 | $55.23 | $55.35 | $54.62 | $54.63 | $54.32 | 5,960 |
| 2022-03-02 | $55.42 | $55.94 | $54.87 | $55.49 | $55.17 | 20,772 |
| 2022-03-01 | $55.10 | $55.10 | $53.63 | $54.21 | $53.90 | 8,425 |
| 2022-02-28 | $54.59 | $55.30 | $54.55 | $55.30 | $54.98 | 11,987 |
| 2022-02-25 | $54.60 | $55.51 | $53.64 | $55.44 | $55.12 | 14,935 |
| 2022-02-24 | $51.35 | $54.25 | $51.35 | $54.25 | $53.94 | 79,693 |
| 2022-02-23 | $54.45 | $54.45 | $52.83 | $52.83 | $52.53 | 9,120 |
| 2022-02-22 | $53.59 | $54.33 | $53.53 | $54.04 | $53.73 | 19,063 |
| 2022-02-18 | $55.11 | $55.40 | $53.72 | $53.72 | $53.41 | 15,945 |
| 2022-02-17 | $56.91 | $56.91 | $55.19 | $55.19 | $54.87 | 8,877 |
| 2022-02-16 | $56.89 | $57.19 | $56.47 | $56.88 | $56.55 | 14,868 |
| 2022-02-15 | $58.19 | $58.19 | $56.95 | $57.15 | $56.82 | 11,214 |
| 2022-02-14 | $59.36 | $59.36 | $57.01 | $57.33 | $57.00 | 22,452 |
| 2022-02-11 | $60.91 | $60.91 | $58.88 | $58.91 | $58.57 | 25,921 |
| 2022-02-10 | $60.20 | $63.38 | $60.17 | $60.81 | $60.46 | 30,297 |
| 2022-02-09 | $57.72 | $58.71 | $57.72 | $58.16 | $57.83 | 19,043 |
| 2022-02-08 | $56.71 | $57.34 | $56.20 | $57.20 | $56.87 | 12,806 |
| 2022-02-07 | $57.25 | $57.35 | $56.53 | $57.09 | $56.76 | 12,215 |
| 2022-02-04 | $56.01 | $56.77 | $55.59 | $56.23 | $55.91 | 10,587 |
| 2022-02-03 | $56.40 | $56.68 | $56.24 | $56.25 | $55.93 | 12,814 |
| 2022-02-02 | $57.25 | $57.45 | $56.31 | $57.18 | $56.85 | 21,171 |
| 2022-02-01 | $56.37 | $56.96 | $55.83 | $56.94 | $56.61 | 12,503 |
| 2022-01-31 | $54.21 | $56.30 | $54.21 | $56.24 | $55.92 | 13,171 |
| 2022-01-28 | $53.06 | $54.41 | $52.84 | $54.37 | $54.06 | 41,694 |
| 2022-01-27 | $54.10 | $54.57 | $53.21 | $53.21 | $52.91 | 11,713 |
| 2022-01-26 | $56.00 | $56.43 | $53.44 | $53.65 | $53.34 | 17,441 |
| 2022-01-25 | $53.33 | $55.85 | $53.33 | $55.17 | $54.85 | 28,499 |
| 2022-01-24 | $53.43 | $54.66 | $51.78 | $54.39 | $54.08 | 38,013 |
| 2022-01-21 | $55.65 | $55.73 | $54.68 | $54.75 | $54.44 | 22,251 |
| 2022-01-20 | $56.81 | $57.97 | $55.98 | $56.04 | $55.72 | 9,804 |
| 2022-01-19 | $56.87 | $57.27 | $56.41 | $56.68 | $56.36 | 13,924 |
| 2022-01-18 | $58.88 | $58.88 | $56.63 | $56.72 | $56.40 | 22,438 |
| 2022-01-14 | $59.01 | $59.42 | $58.06 | $58.94 | $58.60 | 11,069 |
| 2022-01-13 | $60.96 | $61.10 | $59.70 | $59.85 | $59.51 | 14,045 |
| 2022-01-12 | $61.39 | $61.92 | $60.66 | $60.83 | $60.48 | 15,906 |
| 2022-01-11 | $59.39 | $61.07 | $59.03 | $61.06 | $60.71 | 11,628 |
| 2022-01-10 | $60.00 | $60.00 | $58.10 | $59.05 | $58.71 | 18,195 |
| 2022-01-07 | $59.87 | $60.30 | $59.09 | $60.19 | $59.85 | 15,646 |
| 2022-01-06 | $61.16 | $61.36 | $59.61 | $59.82 | $59.48 | 37,502 |
| 2022-01-05 | $63.82 | $64.08 | $61.36 | $61.53 | $61.18 | 30,646 |
| 2022-01-04 | $62.97 | $64.09 | $62.96 | $63.59 | $63.23 | 27,448 |
| 2022-01-03 | $62.80 | $63.76 | $61.73 | $62.71 | $62.35 | 33,261 |
| 2021-12-31 | $62.47 | $63.03 | $62.30 | $62.63 | $62.27 | 11,799 |
| 2021-12-30 | $62.07 | $63.02 | $61.84 | $62.86 | $62.50 | 18,626 |
| 2021-12-29 | $61.88 | $62.25 | $61.45 | $62.01 | $61.66 | 23,829 |
| 2021-12-28 | $61.94 | $62.63 | $61.57 | $61.98 | $61.63 | 8,135 |
| 2021-12-27 | $61.38 | $62.00 | $61.38 | $61.81 | $61.46 | 6,453 |
| 2021-12-23 | $60.23 | $61.50 | $60.05 | $61.32 | $60.97 | 16,980 |
| 2021-12-22 | $58.88 | $60.03 | $58.88 | $60.03 | $59.69 | 14,127 |
| 2021-12-21 | $58.35 | $59.45 | $58.35 | $58.88 | $58.54 | 17,462 |
| 2021-12-20 | $57.87 | $58.12 | $56.58 | $57.82 | $57.49 | 41,283 |
| 2021-12-17 | $59.03 | $59.12 | $58.05 | $58.54 | $58.21 | 51,551 |
| 2021-12-16 | $60.62 | $60.74 | $59.49 | $59.74 | $59.40 | 18,188 |
| 2021-12-15 | $58.69 | $60.39 | $58.39 | $60.39 | $60.04 | 19,834 |
| 2021-12-14 | $58.86 | $59.61 | $58.38 | $58.82 | $58.48 | 14,634 |
| 2021-12-13 | $59.66 | $59.85 | $59.05 | $59.58 | $59.24 | 24,910 |
| 2021-12-10 | $59.53 | $59.94 | $59.05 | $59.76 | $59.42 | 9,524 |
| 2021-12-09 | $59.29 | $59.70 | $58.90 | $59.30 | $58.96 | 11,048 |
| 2021-12-08 | $60.00 | $60.61 | $59.71 | $60.02 | $59.68 | 11,863 |
| 2021-12-07 | $59.18 | $60.65 | $59.18 | $60.04 | $59.70 | 8,857 |
| 2021-12-06 | $56.87 | $58.77 | $56.87 | $58.41 | $58.08 | 22,334 |
| 2021-12-03 | $58.19 | $58.19 | $56.02 | $56.62 | $56.30 | 23,696 |
| 2021-12-02 | $56.71 | $58.33 | $56.71 | $57.99 | $57.66 | 20,120 |
| 2021-12-01 | $58.38 | $58.47 | $56.47 | $56.63 | $56.31 | 28,746 |
| 2021-11-30 | $58.56 | $58.56 | $57.04 | $57.34 | $57.01 | 35,953 |
| 2021-11-29 | $59.45 | $59.73 | $58.53 | $58.91 | $58.57 | 41,829 |
| 2021-11-26 | $59.10 | $59.10 | $58.03 | $58.93 | $58.59 | 23,625 |
| 2021-11-24 | $59.05 | $60.59 | $59.05 | $60.59 | $60.24 | 11,556 |
| 2021-11-23 | $59.93 | $60.22 | $58.91 | $59.56 | $59.22 | 19,687 |
| 2021-11-22 | $61.35 | $61.67 | $60.00 | $60.10 | $59.76 | 26,249 |
| 2021-11-19 | $61.10 | $61.20 | $60.51 | $61.20 | $60.85 | 13,696 |
| 2021-11-18 | $61.18 | $61.90 | $60.94 | $61.25 | $60.90 | 14,987 |
| 2021-11-17 | $62.19 | $62.56 | $61.40 | $61.40 | $61.05 | 62,739 |
| 2021-11-16 | $61.54 | $62.45 | $61.40 | $62.36 | $62.00 | 32,917 |
| 2021-11-15 | $62.49 | $62.49 | $60.84 | $61.48 | $61.13 | 25,932 |
| 2021-11-12 | $60.25 | $62.79 | $60.25 | $61.97 | $61.62 | 18,419 |
| 2021-11-11 | $61.82 | $61.82 | $60.16 | $60.32 | $59.98 | 33,152 |
| 2021-11-10 | $63.30 | $63.31 | $61.75 | $61.98 | $61.63 | 23,470 |
| 2021-11-09 | $63.75 | $63.75 | $62.67 | $63.33 | $62.97 | 13,263 |
| 2021-11-08 | $63.79 | $63.90 | $62.84 | $63.56 | $63.20 | 23,274 |
| 2021-11-05 | $62.98 | $64.03 | $62.98 | $63.42 | $63.06 | 18,726 |
| 2021-11-04 | $63.00 | $63.17 | $62.18 | $62.66 | $62.30 | 35,856 |
| 2021-11-03 | $62.53 | $63.06 | $61.97 | $63.06 | $62.70 | 90,965 |
| 2021-11-02 | $61.51 | $62.61 | $61.51 | $62.53 | $62.17 | 55,154 |
| 2021-11-01 | $61.80 | $62.21 | $61.44 | $61.85 | $61.50 | 19,077 |
| 2021-10-29 | $62.87 | $63.36 | $61.60 | $61.65 | $61.30 | 35,900 |
| 2021-10-28 | $62.68 | $63.48 | $62.33 | $63.22 | $62.86 | 23,429 |
| 2021-10-27 | $62.90 | $63.00 | $62.17 | $62.17 | $61.81 | 22,397 |
| 2021-10-26 | $63.43 | $63.63 | $62.83 | $62.97 | $62.61 | 7,071 |
| 2021-10-25 | $63.22 | $63.44 | $62.28 | $63.06 | $62.70 | 26,331 |
| 2021-10-22 | $61.94 | $63.20 | $61.94 | $63.20 | $62.84 | 11,009 |
| 2021-10-21 | $61.17 | $61.94 | $61.17 | $61.94 | $61.58 | 23,422 |
| 2021-10-20 | $60.60 | $61.42 | $60.04 | $61.42 | $61.07 | 21,089 |
| 2021-10-19 | $60.70 | $60.70 | $60.08 | $60.21 | $59.87 | 16,602 |
| 2021-10-18 | $59.89 | $60.60 | $59.58 | $60.23 | $59.89 | 13,307 |
| 2021-10-15 | $59.80 | $60.66 | $59.80 | $60.24 | $59.90 | 29,701 |
| 2021-10-14 | $59.13 | $59.74 | $58.70 | $59.74 | $59.39 | 14,936 |
| 2021-10-13 | $58.30 | $58.48 | $57.44 | $58.48 | $58.15 | 8,403 |
| 2021-10-12 | $57.90 | $58.67 | $57.38 | $57.92 | $57.59 | 31,433 |
| 2021-10-11 | $58.10 | $58.10 | $57.50 | $57.70 | $57.37 | 4,998 |
| 2021-10-08 | $57.73 | $58.41 | $57.25 | $57.93 | $57.60 | 9,573 |
| 2021-10-07 | $56.43 | $58.05 | $56.43 | $57.24 | $56.91 | 22,792 |
| 2021-10-06 | $55.26 | $56.36 | $55.10 | $55.98 | $55.66 | 10,463 |
| 2021-10-05 | $55.31 | $56.39 | $55.31 | $56.15 | $55.83 | 28,879 |
| 2021-10-04 | $56.39 | $56.39 | $55.28 | $55.63 | $55.31 | 51,521 |
| 2021-10-01 | $55.20 | $57.23 | $54.80 | $56.83 | $56.51 | 36,344 |
| 2021-09-30 | $55.58 | $56.30 | $55.27 | $55.56 | $55.24 | 9,810 |
| 2021-09-29 | $55.93 | $55.93 | $54.71 | $55.29 | $54.97 | 33,583 |
| 2021-09-28 | $57.01 | $57.01 | $55.43 | $55.60 | $55.28 | 26,973 |
| 2021-09-27 | $58.02 | $58.02 | $57.01 | $57.12 | $56.79 | 34,612 |
| 2021-09-24 | $57.66 | $57.98 | $57.05 | $57.73 | $57.40 | 19,541 |
| 2021-09-23 | $57.39 | $58.34 | $57.33 | $57.83 | $57.50 | 38,616 |
| 2021-09-22 | $56.18 | $57.57 | $56.06 | $57.01 | $56.68 | 39,202 |
| 2021-09-21 | $54.27 | $56.52 | $54.27 | $56.06 | $55.74 | 32,766 |
| 2021-09-20 | $54.75 | $54.75 | $53.20 | $54.19 | $53.88 | 32,585 |
| 2021-09-17 | $57.19 | $57.73 | $54.89 | $55.74 | $55.42 | 54,545 |
| 2021-09-16 | $58.14 | $58.49 | $57.16 | $57.29 | $56.96 | 35,908 |
| 2021-09-15 | $58.98 | $58.98 | $57.97 | $58.63 | $58.29 | 15,672 |
| 2021-09-14 | $60.16 | $60.58 | $58.42 | $58.86 | $58.52 | 23,665 |
| 2021-09-13 | $60.19 | $60.70 | $59.89 | $60.06 | $59.72 | 53,324 |
| 2021-09-10 | $60.50 | $61.00 | $59.72 | $60.16 | $59.82 | 40,703 |
| 2021-09-09 | $60.25 | $60.88 | $60.14 | $60.32 | $59.98 | 20,773 |
| 2021-09-08 | $60.81 | $61.06 | $60.18 | $60.43 | $60.08 | 29,862 |
| 2021-09-07 | $60.54 | $61.43 | $59.71 | $61.18 | $60.83 | 22,937 |
| 2021-09-03 | $60.60 | $61.08 | $59.88 | $60.41 | $60.06 | 26,617 |
| 2021-09-02 | $62.25 | $62.63 | $60.62 | $60.62 | $60.27 | 25,481 |
| 2021-09-01 | $61.18 | $62.31 | $61.18 | $62.07 | $61.72 | 22,566 |
| 2021-08-31 | $62.22 | $62.48 | $61.10 | $61.10 | $60.75 | 43,189 |
| 2021-08-30 | $63.03 | $63.03 | $61.76 | $62.48 | $62.12 | 69,932 |
| 2021-08-27 | $61.40 | $62.73 | $61.40 | $62.58 | $62.22 | 58,975 |
| 2021-08-26 | $60.85 | $61.55 | $60.85 | $61.49 | $61.14 | 55,133 |
| 2021-08-25 | $60.96 | $61.50 | $60.39 | $61.01 | $60.66 | 58,406 |
| 2021-08-24 | $61.57 | $61.85 | $60.75 | $61.21 | $60.86 | 37,703 |
| 2021-08-23 | $60.82 | $62.33 | $60.81 | $61.23 | $60.88 | 74,181 |
| 2021-08-20 | $60.22 | $60.42 | $58.62 | $60.34 | $60.00 | 46,586 |
| 2021-08-19 | $60.57 | $60.78 | $59.80 | $60.22 | $59.88 | 74,400 |
| 2021-08-18 | $59.67 | $61.44 | $59.56 | $60.95 | $60.60 | 77,250 |
| 2021-08-17 | $61.23 | $62.14 | $59.55 | $59.79 | $59.45 | 75,779 |
| 2021-08-16 | $61.74 | $62.05 | $61.28 | $61.78 | $61.43 | 70,739 |
| 2021-08-13 | $61.70 | $65.85 | $59.90 | $61.51 | $61.16 | 103,232 |
| 2021-08-12 | $59.90 | $60.00 | $57.79 | $59.96 | $59.62 | 148,935 |
| 2021-08-11 | $58.81 | $59.86 | $58.60 | $59.86 | $59.52 | 68,783 |
| 2021-08-10 | $58.00 | $58.92 | $58.00 | $58.69 | $58.35 | 126,647 |
| 2021-08-09 | $57.98 | $58.09 | $56.91 | $57.98 | $57.65 | 128,869 |
| 2021-08-06 | $56.46 | $57.56 | $56.46 | $57.47 | $57.14 | 107,601 |
| 2021-08-05 | $55.29 | $56.38 | $55.29 | $56.31 | $55.99 | 26,489 |
| 2021-08-04 | $54.14 | $56.43 | $54.14 | $55.60 | $55.28 | 39,358 |
| 2021-08-03 | $54.13 | $54.69 | $53.98 | $54.53 | $54.22 | 137,022 |
| 2021-08-02 | $54.00 | $54.90 | $54.00 | $54.35 | $54.04 | 32,810 |
| 2021-07-30 | $54.79 | $55.12 | $54.08 | $54.20 | $53.89 | 39,437 |
| 2021-07-29 | $53.98 | $55.27 | $53.71 | $54.99 | $54.68 | 59,644 |
| 2021-07-28 | $52.77 | $54.27 | $52.75 | $53.95 | $53.64 | 42,537 |
| 2021-07-27 | $51.21 | $52.85 | $50.77 | $52.63 | $52.33 | 63,128 |
| 2021-07-26 | $51.78 | $51.83 | $50.85 | $51.05 | $50.76 | 128,037 |
| 2021-07-23 | $52.32 | $52.80 | $51.63 | $51.78 | $51.48 | 55,958 |
| 2021-07-22 | $51.23 | $52.25 | $51.23 | $52.14 | $51.84 | 70,496 |
| 2021-07-21 | $49.65 | $51.58 | $49.65 | $51.16 | $50.87 | 70,154 |
| 2021-07-20 | $48.46 | $49.70 | $48.36 | $49.57 | $49.29 | 92,822 |
| 2021-07-19 | $49.62 | $49.62 | $47.98 | $48.33 | $48.05 | 90,679 |
| 2021-07-16 | $51.29 | $51.36 | $50.00 | $50.33 | $50.04 | 95,474 |
| 2021-07-15 | $50.97 | $51.40 | $50.70 | $51.25 | $50.96 | 98,137 |
| 2021-07-14 | $51.06 | $51.99 | $51.06 | $51.29 | $51.00 | 190,478 |
| 2021-07-13 | $51.04 | $51.24 | $50.60 | $51.03 | $50.74 | 125,393 |
| 2021-07-12 | $52.02 | $52.03 | $51.30 | $51.34 | $51.05 | 149,904 |
| 2021-07-09 | $50.95 | $52.45 | $50.95 | $52.12 | $51.82 | 96,973 |
| 2021-07-08 | $50.43 | $51.06 | $49.44 | $50.88 | $50.59 | 214,328 |
| 2021-07-07 | $51.00 | $52.29 | $50.91 | $51.02 | $50.73 | 106,600 |
| 2021-07-06 | $52.25 | $52.25 | $51.00 | $51.30 | $51.01 | 214,923 |
| 2021-07-02 | $51.97 | $53.32 | $51.33 | $52.48 | $52.18 | 284,812 |
| 2021-07-01 | $52.00 | $54.93 | $52.00 | $52.70 | $52.40 | 290,401 |
| 2021-06-30 | $58.40 | $58.40 | $51.54 | $52.02 | $51.72 | 250,086 |
| 2021-06-29 | $58.00 | $59.14 | $54.00 | $57.00 | $56.67 | 195,852 |
| 2021-06-28 | $53.00 | $85.00 | $53.00 | $62.10 | $61.75 | 162,217 |
Brookfield Asset Management Reinsurance Partners Ltd (Exchangeable Shares Sub Voting) - Class A (BAMR) News Headlines
Recent Brookfield Asset Management Reinsurance Partners Ltd (Exchangeable Shares Sub Voting) - Class A (BAMR) News
Similar Companies to Brookfield Asset Management Reinsurance Partners Ltd (Exchangeable Shares Sub Voting) - Class A (BAMR) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |