Galaxy Entertainment Group Ltd (GXYYY) Exchange: PINK
Data as of May 6, 2024
$22.60 ($0.23) 1.03%
Galaxy Entertainment Group Ltd - Daily Information
Click for more stock information on Galaxy Entertainment Group Ltd.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $22.58 |
| Previous Close | $22.60 |
| High | $22.80 |
| Low | $22.58 |
| Adjusted Open | $22.58 |
| Previous Adjusted Close | $22.60 |
| Adjusted High | $22.80 |
| Adjusted Low | $22.58 |
About Galaxy Entertainment Group Ltd (GXYYY)
Galaxy Entertainment Group Ltd ADR
Invest in Galaxy Entertainment Group Ltd (GXYYY)
Historical Stock Data for Galaxy Entertainment Group Ltd (GXYYY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $22.58 | $22.80 | $22.58 | $22.60 | $22.60 | 45,904 |
| 2024-04-25 | $22.11 | $22.37 | $21.98 | $22.37 | $22.37 | 34,062 |
| 2024-04-24 | $22.70 | $22.73 | $21.69 | $22.23 | $22.23 | 22,772 |
| 2024-04-23 | $22.32 | $22.82 | $21.77 | $22.33 | $22.33 | 47,194 |
| 2024-04-22 | $22.00 | $22.69 | $21.94 | $22.24 | $22.24 | 43,982 |
| 2024-04-19 | $21.63 | $21.65 | $21.47 | $21.53 | $21.53 | 22,777 |
| 2024-04-18 | $21.74 | $22.18 | $21.58 | $21.64 | $21.64 | 51,063 |
| 2024-04-17 | $21.79 | $21.89 | $21.68 | $21.72 | $21.72 | 51,818 |
| 2024-04-16 | $23.11 | $23.54 | $23.11 | $23.17 | $23.17 | 83,884 |
| 2024-04-15 | $25.46 | $25.46 | $24.19 | $24.83 | $24.83 | 52,708 |
| 2024-04-12 | $25.65 | $26.07 | $24.85 | $24.85 | $24.85 | 14,888 |
| 2024-04-11 | $26.48 | $26.64 | $25.33 | $25.76 | $25.76 | 35,644 |
| 2024-04-10 | $25.81 | $26.09 | $25.33 | $25.64 | $25.64 | 52,368 |
| 2024-04-09 | $26.18 | $26.25 | $26.05 | $26.11 | $26.11 | 27,764 |
| 2024-04-08 | $26.00 | $26.18 | $25.88 | $25.91 | $25.91 | 23,823 |
| 2024-04-05 | $25.82 | $25.93 | $25.82 | $25.85 | $25.85 | 29,153 |
| 2024-04-04 | $25.04 | $26.68 | $25.04 | $25.84 | $25.84 | 26,075 |
| 2024-04-03 | $25.08 | $26.01 | $25.08 | $25.84 | $25.84 | 26,075 |
| 2024-04-02 | $26.80 | $27.21 | $25.59 | $26.02 | $26.02 | 138,799 |
| 2024-04-01 | $25.03 | $25.46 | $24.45 | $25.29 | $25.29 | 51,149 |
| 2024-03-28 | $25.29 | $25.45 | $24.45 | $25.02 | $25.02 | 100,632 |
| 2024-03-27 | $24.45 | $25.55 | $24.45 | $25.04 | $25.04 | 73,170 |
| 2024-03-26 | $25.72 | $25.73 | $25.13 | $25.20 | $25.20 | 50,171 |
| 2024-03-25 | $25.10 | $25.24 | $25.00 | $25.09 | $25.09 | 27,596 |
| 2024-03-22 | $25.00 | $25.69 | $25.00 | $25.20 | $25.20 | 27,693 |
| 2024-03-21 | $25.50 | $26.55 | $25.50 | $25.81 | $25.65 | 18,999 |
| 2024-03-20 | $25.29 | $25.45 | $24.31 | $25.29 | $25.14 | 23,144 |
| 2024-03-19 | $25.69 | $25.69 | $25.30 | $25.38 | $25.23 | 45,805 |
| 2024-03-18 | $24.82 | $26.34 | $24.82 | $25.32 | $25.17 | 19,804 |
| 2024-03-15 | $25.73 | $26.52 | $25.61 | $25.61 | $25.46 | 11,176 |
| 2024-03-14 | $25.73 | $26.32 | $25.73 | $26.24 | $26.08 | 8,862 |
| 2024-03-13 | $25.43 | $27.08 | $25.43 | $25.77 | $25.61 | 28,176 |
| 2024-03-12 | $25.06 | $26.31 | $25.06 | $25.22 | $25.07 | 24,619 |
| 2024-03-11 | $24.30 | $25.22 | $24.30 | $25.22 | $25.07 | 24,612 |
| 2024-03-08 | $24.14 | $25.00 | $24.14 | $24.99 | $24.84 | 15,391 |
| 2024-03-07 | $24.92 | $25.91 | $24.92 | $25.40 | $25.25 | 29,222 |
| 2024-03-06 | $24.70 | $25.42 | $24.54 | $24.88 | $24.73 | 15,333 |
| 2024-03-05 | $25.00 | $25.43 | $24.81 | $24.88 | $24.73 | 17,079 |
| 2024-03-04 | $25.77 | $26.49 | $25.19 | $25.38 | $25.23 | 10,723 |
| 2024-03-01 | $25.95 | $26.96 | $25.95 | $26.75 | $26.75 | 18,503 |
| 2024-02-29 | $26.51 | $28.17 | $26.51 | $27.19 | $27.19 | 13,338 |
| 2024-02-28 | $26.02 | $27.25 | $25.81 | $26.70 | $26.70 | 10,743 |
| 2024-02-27 | $26.73 | $28.42 | $26.73 | $27.46 | $27.46 | 4,742 |
| 2024-02-26 | $27.97 | $28.98 | $27.82 | $27.97 | $27.97 | 18,021 |
| 2024-02-23 | $27.21 | $28.67 | $27.21 | $27.63 | $27.63 | 10,668 |
| 2024-02-22 | $29.42 | $29.42 | $28.12 | $28.14 | $28.14 | 16,888 |
| 2024-02-21 | $28.86 | $29.68 | $28.61 | $28.82 | $28.82 | 10,369 |
| 2024-02-20 | $29.69 | $29.69 | $28.66 | $28.75 | $28.75 | 23,795 |
| 2024-02-16 | $30.00 | $30.00 | $29.23 | $29.32 | $29.32 | 10,888 |
| 2024-02-15 | $28.50 | $28.74 | $28.21 | $28.47 | $28.47 | 12,215 |
| 2024-02-14 | $27.89 | $29.16 | $27.79 | $28.37 | $28.37 | 16,128 |
| 2024-02-13 | $27.50 | $27.92 | $27.41 | $27.59 | $27.59 | 117,043 |
| 2024-02-12 | $27.99 | $28.06 | $27.56 | $28.04 | $28.04 | 63,177 |
| 2024-02-09 | $27.26 | $27.57 | $27.07 | $27.50 | $27.50 | 90,724 |
| 2024-02-08 | $26.66 | $27.44 | $26.64 | $27.02 | $27.02 | 13,083 |
| 2024-02-07 | $27.31 | $27.56 | $27.15 | $27.37 | $27.37 | 11,648 |
| 2024-02-06 | $27.50 | $27.69 | $27.42 | $27.69 | $27.69 | 19,798 |
| 2024-02-05 | $27.51 | $27.65 | $27.19 | $27.65 | $27.65 | 26,491 |
| 2024-02-02 | $27.46 | $27.62 | $27.11 | $27.48 | $27.48 | 16,084 |
| 2024-02-01 | $27.68 | $27.74 | $27.42 | $27.54 | $27.54 | 9,273 |
| 2024-01-31 | $25.72 | $26.24 | $25.72 | $26.18 | $26.18 | 8,611 |
| 2024-01-30 | $26.31 | $26.31 | $25.89 | $26.28 | $26.28 | 16,472 |
| 2024-01-29 | $26.50 | $26.63 | $26.35 | $26.46 | $26.46 | 73,066 |
| 2024-01-26 | $26.77 | $26.77 | $26.34 | $26.71 | $26.71 | 13,306 |
| 2024-01-25 | $25.83 | $26.15 | $25.83 | $25.85 | $25.85 | 12,267 |
| 2024-01-24 | $26.26 | $26.26 | $25.91 | $26.12 | $26.12 | 19,763 |
| 2024-01-23 | $24.52 | $25.12 | $24.52 | $25.12 | $25.12 | 85,918 |
| 2024-01-22 | $24.58 | $24.95 | $24.46 | $24.85 | $24.85 | 130,133 |
| 2024-01-19 | $25.39 | $25.88 | $25.39 | $25.88 | $25.88 | 59,459 |
| 2024-01-18 | $25.41 | $25.51 | $25.28 | $25.44 | $25.44 | 59,956 |
| 2024-01-17 | $24.81 | $24.88 | $24.44 | $24.88 | $24.88 | 44,772 |
| 2024-01-16 | $25.79 | $25.79 | $25.30 | $25.43 | $25.43 | 50,065 |
| 2024-01-12 | $26.02 | $26.21 | $25.90 | $25.90 | $25.90 | 28,333 |
| 2024-01-11 | $26.37 | $26.53 | $25.90 | $26.17 | $26.17 | 77,442 |
| 2024-01-10 | $26.09 | $26.09 | $25.87 | $25.95 | $25.95 | 22,672 |
| 2024-01-09 | $26.09 | $26.33 | $26.09 | $26.12 | $26.12 | 21,646 |
| 2024-01-08 | $27.34 | $27.50 | $26.46 | $26.82 | $26.82 | 32,741 |
| 2024-01-05 | $28.17 | $28.17 | $27.35 | $27.43 | $27.43 | 16,085 |
| 2024-01-04 | $28.36 | $28.87 | $28.06 | $28.17 | $28.17 | 20,598 |
| 2024-01-03 | $27.89 | $28.43 | $27.89 | $28.42 | $28.42 | 14,303 |
| 2024-01-02 | $28.13 | $29.13 | $27.98 | $28.12 | $28.12 | 34,764 |
| 2023-12-29 | $26.91 | $29.21 | $26.91 | $28.05 | $28.05 | 14,822 |
| 2023-12-28 | $26.90 | $28.14 | $26.90 | $27.85 | $27.85 | 21,735 |
| 2023-12-27 | $27.18 | $27.71 | $27.01 | $27.06 | $27.06 | 22,290 |
| 2023-12-26 | $27.18 | $28.52 | $27.18 | $27.62 | $27.62 | 24,051 |
| 2023-12-22 | $27.45 | $27.54 | $27.23 | $27.40 | $27.40 | 22,308 |
| 2023-12-21 | $26.15 | $27.65 | $26.15 | $27.36 | $27.36 | 26,537 |
| 2023-12-20 | $27.13 | $27.40 | $27.03 | $27.05 | $27.05 | 27,556 |
| 2023-12-19 | $26.66 | $27.31 | $26.50 | $27.25 | $27.25 | 75,700 |
| 2023-12-18 | $27.03 | $27.03 | $26.65 | $26.80 | $26.80 | 25,096 |
| 2023-12-15 | $26.97 | $27.20 | $26.96 | $26.99 | $26.99 | 33,098 |
| 2023-12-14 | $25.62 | $26.96 | $25.62 | $26.93 | $26.93 | 25,362 |
| 2023-12-13 | $26.14 | $26.71 | $26.11 | $26.71 | $26.71 | 65,186 |
| 2023-12-12 | $26.02 | $26.20 | $26.02 | $26.20 | $26.20 | 49,716 |
| 2023-12-11 | $26.46 | $26.52 | $25.85 | $26.44 | $26.44 | 108,122 |
| 2023-12-08 | $27.08 | $27.08 | $25.89 | $26.73 | $26.73 | 24,995 |
| 2023-12-07 | $25.82 | $26.44 | $25.82 | $25.99 | $25.99 | 28,015 |
| 2023-12-06 | $26.16 | $26.26 | $25.99 | $25.99 | $25.99 | 28,015 |
| 2023-12-05 | $26.40 | $26.40 | $25.64 | $26.26 | $26.26 | 25,064 |
| 2023-12-04 | $26.62 | $26.62 | $25.24 | $25.87 | $25.87 | 44,100 |
| 2023-12-01 | $25.20 | $26.70 | $25.20 | $26.24 | $26.24 | 12,026 |
| 2023-11-30 | $25.99 | $26.15 | $25.62 | $25.65 | $25.65 | 30,889 |
| 2023-11-29 | $25.95 | $25.95 | $25.57 | $25.62 | $25.62 | 19,713 |
| 2023-11-28 | $27.37 | $27.90 | $27.03 | $27.20 | $27.20 | 23,671 |
| 2023-11-27 | $27.59 | $27.91 | $27.38 | $27.56 | $27.56 | 21,070 |
| 2023-11-24 | $27.90 | $28.12 | $27.66 | $27.67 | $27.67 | 7,565 |
| 2023-11-22 | $28.21 | $28.21 | $27.90 | $27.90 | $27.90 | 11,288 |
| 2023-11-21 | $28.74 | $29.19 | $28.21 | $28.21 | $28.21 | 102,688 |
| 2023-11-20 | $27.82 | $29.37 | $27.82 | $28.51 | $28.51 | 59,705 |
| 2023-11-17 | $27.05 | $28.52 | $27.05 | $27.80 | $27.80 | 11,989 |
| 2023-11-16 | $27.20 | $27.42 | $27.01 | $27.12 | $27.12 | 18,367 |
| 2023-11-15 | $27.06 | $28.10 | $27.06 | $27.80 | $27.80 | 57,277 |
| 2023-11-14 | $26.92 | $27.40 | $26.46 | $27.05 | $27.05 | 37,506 |
| 2023-11-13 | $26.11 | $27.35 | $26.11 | $26.46 | $26.46 | 26,088 |
| 2023-11-10 | $26.39 | $27.29 | $26.29 | $26.57 | $26.57 | 12,990 |
| 2023-11-09 | $28.15 | $28.79 | $27.50 | $27.86 | $27.86 | 20,876 |
| 2023-11-08 | $28.60 | $28.78 | $28.50 | $28.62 | $28.62 | 8,339 |
| 2023-11-07 | $28.89 | $28.96 | $28.52 | $28.69 | $28.69 | 14,916 |
| 2023-11-06 | $29.31 | $30.21 | $29.27 | $29.32 | $29.32 | 18,066 |
| 2023-11-03 | $27.77 | $29.26 | $27.77 | $29.26 | $29.26 | 14,350 |
| 2023-11-02 | $28.96 | $28.96 | $27.85 | $28.02 | $28.02 | 32,265 |
| 2023-11-01 | $28.14 | $29.04 | $27.97 | $28.55 | $28.55 | 13,126 |
| 2023-10-31 | $28.00 | $28.18 | $27.74 | $27.89 | $27.89 | 74,146 |
| 2023-10-30 | $27.82 | $28.25 | $27.82 | $28.16 | $28.16 | 45,425 |
| 2023-10-27 | $27.56 | $28.53 | $27.56 | $27.74 | $27.74 | 13,925 |
| 2023-10-26 | $28.09 | $28.33 | $28.03 | $28.22 | $28.22 | 14,787 |
| 2023-10-25 | $27.96 | $29.01 | $27.95 | $27.98 | $27.98 | 32,377 |
| 2023-10-24 | $27.78 | $28.52 | $27.78 | $28.25 | $28.25 | 46,018 |
| 2023-10-23 | $27.25 | $28.02 | $27.25 | $27.91 | $27.91 | 28,150 |
| 2023-10-20 | $27.65 | $27.84 | $27.27 | $27.76 | $27.76 | 12,858 |
| 2023-10-19 | $27.68 | $28.30 | $27.13 | $27.65 | $27.65 | 14,317 |
| 2023-10-18 | $27.53 | $28.48 | $27.45 | $27.45 | $27.45 | 13,501 |
| 2023-10-17 | $28.41 | $28.41 | $27.66 | $27.82 | $27.82 | 27,390 |
| 2023-10-16 | $27.97 | $28.23 | $27.86 | $28.12 | $28.12 | 18,933 |
| 2023-10-13 | $28.65 | $28.74 | $28.47 | $28.66 | $28.66 | 7,483 |
| 2023-10-12 | $29.36 | $29.56 | $29.00 | $29.06 | $29.06 | 12,573 |
| 2023-10-11 | $29.16 | $30.00 | $29.16 | $29.55 | $29.55 | 11,554 |
| 2023-10-10 | $28.79 | $30.48 | $28.79 | $29.81 | $29.81 | 28,357 |
| 2023-10-09 | $28.74 | $29.73 | $28.74 | $28.98 | $28.98 | 13,571 |
| 2023-10-06 | $29.19 | $29.76 | $29.19 | $29.70 | $29.70 | 20,985 |
| 2023-10-05 | $28.86 | $29.11 | $28.86 | $29.10 | $29.10 | 12,259 |
| 2023-10-04 | $28.38 | $29.32 | $28.38 | $28.92 | $28.92 | 18,683 |
| 2023-10-03 | $29.55 | $30.32 | $29.46 | $29.55 | $29.55 | 32,870 |
| 2023-10-02 | $29.62 | $30.02 | $29.23 | $29.87 | $29.87 | 19,185 |
| 2023-09-29 | $29.20 | $30.34 | $29.20 | $29.77 | $29.77 | 10,250 |
| 2023-09-28 | $28.35 | $29.20 | $28.35 | $29.12 | $29.12 | 26,970 |
| 2023-09-27 | $30.74 | $30.74 | $30.53 | $30.71 | $30.71 | 29,801 |
| 2023-09-26 | $30.57 | $30.97 | $30.16 | $30.87 | $30.87 | 15,710 |
| 2023-09-25 | $30.00 | $32.00 | $30.00 | $31.35 | $31.35 | 11,618 |
| 2023-09-22 | $33.38 | $33.38 | $32.80 | $32.90 | $32.77 | 23,578 |
| 2023-09-21 | $32.15 | $33.06 | $32.01 | $32.52 | $32.39 | 22,481 |
| 2023-09-20 | $33.29 | $33.62 | $32.95 | $32.95 | $32.82 | 115,171 |
| 2023-09-19 | $32.77 | $33.26 | $32.63 | $32.84 | $32.71 | 12,687 |
| 2023-09-18 | $32.69 | $32.99 | $32.69 | $32.83 | $32.70 | 18,516 |
| 2023-09-15 | $32.10 | $32.10 | $31.94 | $31.94 | $31.81 | 15,498 |
| 2023-09-14 | $32.11 | $32.21 | $32.04 | $32.13 | $31.99 | 5,655 |
| 2023-09-13 | $32.07 | $32.15 | $32.07 | $32.12 | $31.99 | 11,149 |
| 2023-09-12 | $32.92 | $32.92 | $32.04 | $32.04 | $31.91 | 35,377 |
| 2023-09-11 | $31.47 | $31.64 | $31.40 | $31.60 | $31.47 | 33,851 |
| 2023-09-08 | $31.01 | $31.45 | $31.01 | $31.13 | $31.00 | 4,752 |
| 2023-09-07 | $31.15 | $31.62 | $31.15 | $31.40 | $31.27 | 20,118 |
| 2023-09-06 | $31.81 | $32.42 | $31.31 | $32.09 | $31.96 | 10,852 |
| 2023-09-05 | $31.88 | $33.00 | $31.88 | $32.40 | $32.27 | 9,480 |
| 2023-09-01 | $33.25 | $34.03 | $33.10 | $33.77 | $33.63 | 11,392 |
| 2023-08-31 | $33.51 | $34.30 | $33.04 | $33.24 | $33.10 | 5,041 |
| 2023-08-30 | $32.10 | $34.00 | $32.10 | $33.31 | $33.17 | 3,915 |
| 2023-08-29 | $31.78 | $33.02 | $31.78 | $33.02 | $32.89 | 11,736 |
| 2023-08-28 | $31.85 | $32.24 | $31.19 | $31.55 | $31.42 | 11,805 |
| 2023-08-25 | $31.74 | $31.83 | $31.62 | $31.83 | $31.70 | 13,952 |
| 2023-08-24 | $31.95 | $32.31 | $31.63 | $32.19 | $32.06 | 19,933 |
| 2023-08-23 | $31.26 | $32.49 | $31.26 | $31.79 | $31.66 | 9,190 |
| 2023-08-22 | $32.53 | $32.72 | $31.76 | $32.29 | $32.16 | 7,324 |
| 2023-08-21 | $31.50 | $31.51 | $31.26 | $31.37 | $31.24 | 7,719 |
| 2023-08-18 | $32.20 | $32.89 | $31.53 | $32.28 | $32.15 | 8,068 |
| 2023-08-17 | $33.00 | $34.05 | $33.00 | $33.49 | $33.35 | 9,631 |
| 2023-08-16 | $33.55 | $34.09 | $33.02 | $33.21 | $33.08 | 8,616 |
| 2023-08-15 | $34.12 | $34.12 | $33.89 | $33.89 | $33.75 | 3,230 |
| 2023-08-14 | $34.42 | $35.11 | $34.22 | $34.50 | $34.36 | 16,748 |
| 2023-08-11 | $33.95 | $35.19 | $33.95 | $34.43 | $34.43 | 3,024 |
| 2023-08-10 | $35.59 | $35.81 | $34.57 | $35.41 | $35.41 | 4,720 |
| 2023-08-09 | $34.88 | $35.59 | $34.20 | $35.02 | $35.02 | 13,544 |
| 2023-08-08 | $34.92 | $35.59 | $34.24 | $34.94 | $34.94 | 8,606 |
| 2023-08-07 | $34.52 | $35.26 | $34.52 | $35.00 | $35.00 | 114,930 |
| 2023-08-04 | $34.84 | $35.37 | $34.82 | $34.82 | $34.82 | 123,491 |
| 2023-08-03 | $35.50 | $36.16 | $35.50 | $35.84 | $35.84 | 7,698 |
| 2023-08-02 | $34.00 | $36.25 | $34.00 | $35.10 | $35.10 | 5,052 |
| 2023-08-01 | $35.39 | $36.72 | $35.39 | $35.82 | $35.82 | 8,079 |
| 2023-07-31 | $36.00 | $36.73 | $36.00 | $36.73 | $36.73 | 8,165 |
| 2023-07-28 | $36.45 | $36.69 | $35.37 | $36.60 | $36.60 | 9,045 |
| 2023-07-27 | $36.30 | $36.47 | $35.78 | $35.97 | $35.97 | 5,925 |
| 2023-07-26 | $34.80 | $35.18 | $33.95 | $35.18 | $35.18 | 4,450 |
| 2023-07-25 | $34.53 | $34.75 | $34.38 | $34.75 | $34.75 | 5,518 |
| 2023-07-24 | $33.87 | $34.74 | $33.56 | $34.29 | $34.29 | 13,893 |
| 2023-07-21 | $34.45 | $34.94 | $33.95 | $34.18 | $34.18 | 7,265 |
| 2023-07-20 | $34.97 | $34.97 | $33.95 | $34.34 | $34.34 | 3,931 |
| 2023-07-19 | $34.74 | $34.97 | $34.51 | $34.60 | $34.60 | 6,105 |
| 2023-07-18 | $34.81 | $34.97 | $34.11 | $34.97 | $34.97 | 6,053 |
| 2023-07-17 | $34.51 | $34.96 | $34.05 | $34.41 | $34.41 | 5,874 |
| 2023-07-14 | $34.58 | $34.77 | $34.53 | $34.53 | $34.53 | 6,140 |
| 2023-07-13 | $34.25 | $34.45 | $34.08 | $34.45 | $34.45 | 4,349 |
| 2023-07-12 | $33.95 | $34.19 | $33.49 | $34.09 | $34.09 | 3,555 |
| 2023-07-11 | $33.32 | $33.50 | $33.09 | $33.32 | $33.32 | 13,114 |
| 2023-07-10 | $31.98 | $32.31 | $31.75 | $32.31 | $32.31 | 9,284 |
| 2023-07-07 | $31.91 | $32.25 | $31.56 | $32.05 | $32.05 | 11,289 |
| 2023-07-06 | $32.12 | $32.13 | $31.58 | $31.74 | $31.74 | 10,364 |
| 2023-07-05 | $32.95 | $32.95 | $32.25 | $32.62 | $32.62 | 396,724 |
| 2023-07-03 | $32.63 | $33.13 | $32.63 | $33.13 | $33.13 | 35,313 |
| 2023-06-30 | $31.82 | $31.86 | $31.64 | $31.83 | $31.83 | 7,450 |
| 2023-06-29 | $31.98 | $32.14 | $31.81 | $31.94 | $31.94 | 392,534 |
| 2023-06-28 | $32.58 | $32.71 | $32.30 | $32.30 | $32.30 | 147,902 |
| 2023-06-27 | $32.24 | $32.36 | $32.14 | $32.31 | $32.31 | 16,838 |
| 2023-06-26 | $32.79 | $32.95 | $32.35 | $32.54 | $32.54 | 7,139 |
| 2023-06-23 | $32.95 | $32.99 | $32.81 | $32.99 | $32.99 | 7,511 |
| 2023-06-22 | $32.96 | $33.48 | $32.96 | $33.48 | $33.48 | 6,342 |
| 2023-06-21 | $33.62 | $33.66 | $33.04 | $33.66 | $33.66 | 6,400 |
| 2023-06-20 | $34.00 | $34.00 | $33.61 | $33.80 | $33.80 | 7,089 |
| 2023-06-16 | $33.79 | $33.85 | $33.35 | $33.84 | $33.84 | 4,108 |
| 2023-06-15 | $33.07 | $33.27 | $33.07 | $33.27 | $33.27 | 25,383 |
| 2023-06-14 | $33.00 | $33.42 | $33.00 | $33.35 | $33.35 | 13,044 |
| 2023-06-13 | $32.86 | $33.10 | $32.86 | $33.00 | $33.00 | 15,470 |
| 2023-06-12 | $32.67 | $32.78 | $32.65 | $32.78 | $32.78 | 7,878 |
| 2023-06-09 | $31.86 | $32.30 | $31.86 | $32.26 | $32.26 | 6,984 |
| 2023-06-08 | $31.99 | $32.16 | $31.83 | $32.16 | $32.16 | 5,178 |
| 2023-06-07 | $32.59 | $32.78 | $32.32 | $32.34 | $32.34 | 14,950 |
| 2023-06-06 | $31.70 | $32.22 | $31.62 | $32.04 | $32.04 | 11,778 |
| 2023-06-05 | $31.86 | $31.97 | $31.81 | $31.94 | $31.94 | 10,746 |
| 2023-06-02 | $31.91 | $31.96 | $31.55 | $31.96 | $31.96 | 75,058 |
| 2023-06-01 | $30.00 | $30.92 | $30.00 | $30.85 | $30.85 | 81,259 |
| 2023-05-31 | $31.00 | $31.00 | $30.70 | $30.96 | $30.96 | 39,565 |
| 2023-05-30 | $31.90 | $31.95 | $31.60 | $31.60 | $31.60 | 13,700 |
| 2023-05-26 | $31.35 | $31.70 | $31.22 | $31.52 | $31.52 | 8,173 |
| 2023-05-25 | $31.48 | $31.65 | $31.19 | $31.22 | $31.22 | 13,653 |
| 2023-05-24 | $31.80 | $31.81 | $31.49 | $31.65 | $31.65 | 5,285 |
| 2023-05-23 | $33.26 | $33.30 | $32.93 | $32.93 | $32.93 | 13,774 |
| 2023-05-22 | $33.42 | $33.58 | $33.34 | $33.58 | $33.58 | 88,451 |
| 2023-05-19 | $33.50 | $33.50 | $33.06 | $33.50 | $33.50 | 12,520 |
| 2023-05-18 | $32.46 | $33.45 | $32.46 | $33.23 | $33.23 | 12,428 |
| 2023-05-17 | $32.71 | $32.95 | $32.66 | $32.95 | $32.95 | 8,674 |
| 2023-05-16 | $33.50 | $33.50 | $32.95 | $33.08 | $33.08 | 11,465 |
| 2023-05-15 | $33.00 | $33.45 | $33.00 | $33.45 | $33.45 | 7,887 |
| 2023-05-12 | $32.33 | $33.05 | $32.33 | $32.37 | $32.37 | 6,117 |
| 2023-05-11 | $32.62 | $33.32 | $32.62 | $33.00 | $33.00 | 6,254 |
| 2023-05-10 | $33.08 | $33.76 | $33.08 | $33.51 | $33.51 | 6,098 |
| 2023-05-09 | $33.06 | $33.06 | $32.39 | $33.06 | $33.06 | 12,546 |
| 2023-05-08 | $34.04 | $34.35 | $33.72 | $34.05 | $34.05 | 10,818 |
| 2023-05-05 | $34.71 | $34.71 | $34.24 | $34.60 | $34.60 | 7,081 |
| 2023-05-04 | $34.88 | $34.98 | $34.84 | $34.98 | $34.98 | 4,890 |
| 2023-05-03 | $35.56 | $35.56 | $35.32 | $35.34 | $35.34 | 5,321 |
| 2023-05-02 | $35.92 | $35.92 | $35.73 | $35.85 | $35.85 | 6,384 |
| 2023-05-01 | $35.65 | $35.85 | $35.64 | $35.85 | $35.85 | 11,764 |
| 2023-04-28 | $35.51 | $35.57 | $35.32 | $35.57 | $35.57 | 5,201 |
| 2023-04-27 | $34.36 | $34.61 | $34.19 | $34.60 | $34.60 | 6,914 |
| 2023-04-26 | $34.61 | $34.61 | $34.36 | $34.36 | $34.36 | 5,231 |
| 2023-04-25 | $34.89 | $34.89 | $34.60 | $34.61 | $34.61 | 4,899 |
| 2023-04-24 | $36.48 | $36.48 | $35.87 | $35.93 | $35.93 | 4,380 |
| 2023-04-21 | $37.31 | $37.31 | $36.70 | $36.75 | $36.75 | 7,623 |
| 2023-04-20 | $36.75 | $37.25 | $36.75 | $36.92 | $36.92 | 4,876 |
| 2023-04-19 | $37.53 | $37.53 | $36.91 | $37.03 | $37.03 | 34,429 |
| 2023-04-18 | $35.60 | $35.60 | $35.13 | $35.16 | $35.16 | 3,280 |
| 2023-04-17 | $35.40 | $35.47 | $35.16 | $35.47 | $35.47 | 4,880 |
| 2023-04-14 | $34.73 | $34.73 | $33.56 | $34.19 | $34.19 | 3,459 |
| 2023-04-13 | $34.79 | $34.79 | $33.99 | $34.71 | $34.71 | 8,965 |
| 2023-04-12 | $35.01 | $35.39 | $34.60 | $34.60 | $34.60 | 5,726 |
| 2023-04-11 | $35.49 | $35.65 | $35.10 | $35.10 | $35.10 | 8,450 |
| 2023-04-10 | $35.23 | $35.23 | $34.57 | $34.86 | $34.86 | 4,238 |
| 2023-04-06 | $34.73 | $35.28 | $34.59 | $35.05 | $35.05 | 6,077 |
| 2023-04-05 | $35.97 | $35.97 | $35.23 | $35.46 | $35.46 | 8,180 |
| 2023-04-04 | $35.17 | $36.43 | $35.17 | $36.00 | $36.00 | 6,005 |
| 2023-04-03 | $35.20 | $35.58 | $35.20 | $35.28 | $35.28 | 5,855 |
| 2023-03-31 | $32.79 | $33.93 | $32.79 | $33.93 | $33.93 | 12,042 |
| 2023-03-30 | $33.63 | $33.63 | $32.95 | $33.06 | $33.06 | 7,927 |
| 2023-03-29 | $32.49 | $33.02 | $32.49 | $32.74 | $32.74 | 3,967 |
| 2023-03-28 | $33.25 | $33.42 | $32.99 | $33.25 | $33.25 | 19,561 |
| 2023-03-27 | $32.73 | $33.19 | $32.71 | $32.71 | $32.71 | 7,651 |
| 2023-03-24 | $32.96 | $32.96 | $32.31 | $32.88 | $32.88 | 4,402 |
| 2023-03-23 | $33.15 | $33.25 | $32.79 | $33.01 | $33.01 | 15,909 |
| 2023-03-22 | $33.00 | $33.19 | $32.88 | $33.15 | $33.15 | 6,955 |
| 2023-03-21 | $32.66 | $32.72 | $32.45 | $32.72 | $32.72 | 4,360 |
| 2023-03-20 | $32.14 | $32.51 | $31.76 | $32.46 | $32.46 | 5,122 |
| 2023-03-17 | $32.61 | $33.15 | $32.03 | $32.99 | $32.99 | 7,882 |
| 2023-03-16 | $32.33 | $32.49 | $31.94 | $32.01 | $32.01 | 15,860 |
| 2023-03-15 | $31.98 | $32.17 | $31.27 | $32.17 | $32.17 | 79,495 |
| 2023-03-14 | $33.09 | $33.09 | $32.65 | $32.90 | $32.90 | 29,261 |
| 2023-03-13 | $33.46 | $33.46 | $32.33 | $32.81 | $32.81 | 7,075 |
| 2023-03-10 | $32.61 | $32.69 | $32.42 | $32.42 | $32.42 | 3,716 |
| 2023-03-09 | $33.50 | $33.50 | $33.10 | $33.47 | $33.47 | 12,237 |
| 2023-03-08 | $33.56 | $33.75 | $33.15 | $33.45 | $33.45 | 4,531 |
| 2023-03-07 | $34.60 | $34.60 | $33.88 | $34.09 | $34.09 | 8,811 |
| 2023-03-06 | $34.71 | $34.80 | $34.41 | $34.60 | $34.60 | 7,190 |
| 2023-03-03 | $33.84 | $34.02 | $33.61 | $34.02 | $34.02 | 4,978 |
| 2023-03-02 | $33.90 | $34.20 | $33.60 | $34.20 | $34.20 | 3,365 |
| 2023-03-01 | $34.20 | $34.25 | $34.04 | $34.20 | $34.20 | 14,798 |
| 2023-02-28 | $33.45 | $33.61 | $32.99 | $33.36 | $33.36 | 9,678 |
| 2023-02-27 | $33.40 | $33.46 | $33.34 | $33.44 | $33.44 | 5,534 |
| 2023-02-24 | $33.26 | $33.90 | $33.26 | $33.46 | $33.46 | 7,009 |
| 2023-02-23 | $33.42 | $33.42 | $32.94 | $33.09 | $33.09 | 3,745 |
| 2023-02-22 | $33.45 | $33.54 | $32.82 | $33.03 | $33.03 | 6,533 |
| 2023-02-21 | $33.18 | $33.18 | $32.55 | $33.07 | $33.07 | 3,945 |
| 2023-02-17 | $33.25 | $33.62 | $32.93 | $33.62 | $33.62 | 3,735 |
| 2023-02-16 | $33.42 | $33.62 | $33.27 | $33.38 | $33.38 | 3,972 |
| 2023-02-15 | $34.23 | $34.23 | $33.59 | $34.10 | $34.10 | 6,230 |
| 2023-02-14 | $34.18 | $34.40 | $34.12 | $34.30 | $34.30 | 5,456 |
| 2023-02-13 | $34.45 | $34.79 | $34.42 | $34.79 | $34.79 | 4,633 |
| 2023-02-10 | $34.04 | $34.10 | $34.04 | $34.04 | $34.04 | 8,980 |
| 2023-02-09 | $34.92 | $34.92 | $34.34 | $34.77 | $34.77 | 7,668 |
| 2023-02-08 | $33.83 | $33.83 | $33.53 | $33.83 | $33.83 | 2,641 |
| 2023-02-07 | $33.25 | $33.90 | $33.25 | $33.87 | $33.87 | 7,111 |
| 2023-02-06 | $34.71 | $34.71 | $33.94 | $34.20 | $34.20 | 7,413 |
| 2023-02-03 | $34.80 | $35.24 | $34.60 | $35.21 | $35.21 | 2,870 |
| 2023-02-02 | $35.26 | $35.26 | $34.80 | $35.24 | $35.24 | 8,067 |
| 2023-02-01 | $36.00 | $36.24 | $35.57 | $36.24 | $36.24 | 4,266 |
| 2023-01-31 | $34.26 | $34.82 | $34.26 | $34.70 | $34.70 | 6,163 |
| 2023-01-30 | $34.50 | $34.70 | $34.29 | $34.42 | $34.42 | 13,935 |
| 2023-01-27 | $35.00 | $35.36 | $34.75 | $34.75 | $34.75 | 3,247 |
| 2023-01-26 | $34.54 | $35.19 | $34.54 | $35.19 | $35.19 | 2,881 |
| 2023-01-25 | $35.23 | $35.80 | $35.23 | $35.79 | $35.79 | 3,133 |
| 2023-01-24 | $35.33 | $35.98 | $35.33 | $35.73 | $35.73 | 10,927 |
| 2023-01-23 | $35.33 | $36.00 | $35.03 | $35.80 | $35.80 | 8,160 |
| 2023-01-20 | $35.35 | $35.35 | $35.15 | $35.15 | $35.15 | 2,068 |
| 2023-01-19 | $34.47 | $35.10 | $34.32 | $34.92 | $34.92 | 2,736 |
| 2023-01-18 | $35.15 | $35.26 | $34.81 | $35.24 | $35.24 | 3,319 |
| 2023-01-17 | $33.93 | $34.12 | $33.89 | $34.02 | $34.02 | 62,393 |
| 2023-01-13 | $34.45 | $34.71 | $34.27 | $34.61 | $34.61 | 33,878 |
| 2023-01-12 | $34.33 | $34.44 | $33.88 | $34.42 | $34.42 | 20,344 |
| 2023-01-11 | $34.00 | $34.23 | $33.61 | $34.09 | $34.09 | 4,866 |
| 2023-01-10 | $34.30 | $34.51 | $34.09 | $34.51 | $34.51 | 18,870 |
| 2023-01-09 | $34.95 | $34.97 | $33.96 | $33.98 | $33.98 | 9,915 |
| 2023-01-06 | $33.03 | $33.73 | $33.03 | $33.35 | $33.35 | 2,620 |
| 2023-01-05 | $34.35 | $34.42 | $34.34 | $34.42 | $34.42 | 23,587 |
| 2023-01-04 | $35.78 | $36.00 | $34.35 | $36.00 | $36.00 | 13,152 |
| 2023-01-03 | $34.80 | $34.96 | $33.80 | $34.25 | $34.25 | 9,120 |
| 2022-12-30 | $33.96 | $33.96 | $33.29 | $33.96 | $33.96 | 3,228 |
| 2022-12-29 | $33.39 | $33.72 | $33.39 | $33.64 | $33.64 | 9,812 |
| 2022-12-28 | $33.50 | $33.71 | $32.55 | $32.97 | $32.97 | 26,510 |
| 2022-12-27 | $33.77 | $33.81 | $33.25 | $33.79 | $33.79 | 9,646 |
| 2022-12-23 | $33.67 | $33.83 | $32.46 | $32.46 | $32.46 | 4,967 |
| 2022-12-22 | $33.00 | $33.86 | $32.53 | $32.53 | $32.53 | 12,839 |
| 2022-12-21 | $32.50 | $33.00 | $32.32 | $32.85 | $32.85 | 102,984 |
| 2022-12-20 | $31.33 | $33.15 | $31.33 | $32.55 | $32.55 | 43,866 |
| 2022-12-19 | $32.61 | $32.61 | $31.63 | $32.14 | $32.14 | 12,629 |
| 2022-12-16 | $34.98 | $35.12 | $33.32 | $33.62 | $33.62 | 16,720 |
| 2022-12-15 | $33.85 | $34.06 | $32.95 | $33.87 | $33.87 | 4,876 |
| 2022-12-14 | $34.76 | $34.76 | $33.63 | $33.70 | $33.70 | 3,381 |
| 2022-12-13 | $34.75 | $34.75 | $33.41 | $33.99 | $33.99 | 9,640 |
| 2022-12-12 | $32.89 | $33.57 | $32.72 | $32.83 | $32.83 | 8,732 |
| 2022-12-09 | $34.19 | $34.54 | $33.36 | $33.36 | $33.36 | 15,323 |
| 2022-12-08 | $33.47 | $34.35 | $33.47 | $34.35 | $34.35 | 19,776 |
| 2022-12-07 | $32.25 | $32.67 | $32.18 | $32.18 | $32.18 | 13,441 |
| 2022-12-06 | $33.25 | $33.39 | $33.06 | $33.15 | $33.15 | 6,546 |
| 2022-12-05 | $32.69 | $33.83 | $32.41 | $33.25 | $33.25 | 13,285 |
| 2022-12-02 | $31.05 | $32.48 | $31.05 | $32.48 | $32.48 | 12,831 |
| 2022-12-01 | $31.78 | $32.40 | $31.17 | $31.38 | $31.38 | 30,233 |
| 2022-11-30 | $29.87 | $31.08 | $29.87 | $30.79 | $30.79 | 10,083 |
| 2022-11-29 | $29.80 | $29.80 | $29.21 | $29.79 | $29.79 | 7,075 |
| 2022-11-28 | $26.97 | $28.35 | $26.97 | $28.00 | $28.00 | 12,128 |
| 2022-11-25 | $27.31 | $28.17 | $27.02 | $27.73 | $27.73 | 33,807 |
| 2022-11-23 | $27.38 | $28.45 | $27.22 | $27.89 | $27.89 | 6,365 |
| 2022-11-22 | $27.50 | $28.03 | $27.50 | $28.03 | $28.03 | 12,489 |
| 2022-11-21 | $28.10 | $28.26 | $27.22 | $27.65 | $27.65 | 18,975 |
| 2022-11-18 | $29.06 | $29.90 | $29.06 | $29.17 | $29.17 | 12,045 |
| 2022-11-17 | $29.63 | $30.79 | $29.63 | $30.79 | $30.79 | 6,297 |
| 2022-11-16 | $29.43 | $30.35 | $29.43 | $29.56 | $29.56 | 4,932 |
| 2022-11-15 | $29.08 | $29.88 | $29.08 | $29.55 | $29.55 | 14,359 |
| 2022-11-14 | $29.96 | $29.96 | $28.64 | $29.66 | $29.66 | 7,240 |
| 2022-11-11 | $29.75 | $30.00 | $28.50 | $29.47 | $29.47 | 51,454 |
| 2022-11-10 | $28.00 | $28.80 | $27.50 | $28.80 | $28.80 | 10,492 |
| 2022-11-09 | $28.07 | $28.07 | $26.93 | $26.95 | $26.95 | 34,157 |
| 2022-11-08 | $28.32 | $28.32 | $27.56 | $27.73 | $27.73 | 66,612 |
| 2022-11-07 | $26.85 | $27.14 | $26.52 | $27.07 | $27.07 | 38,565 |
| 2022-11-04 | $27.92 | $27.92 | $26.51 | $27.87 | $27.87 | 37,621 |
| 2022-11-03 | $25.72 | $26.14 | $25.70 | $25.95 | $25.95 | 51,882 |
| 2022-11-02 | $25.95 | $26.23 | $25.89 | $25.89 | $25.89 | 56,424 |
| 2022-11-01 | $24.36 | $25.47 | $24.31 | $24.83 | $24.83 | 92,287 |
| 2022-10-31 | $22.35 | $23.20 | $22.35 | $22.90 | $22.90 | 72,335 |
| 2022-10-28 | $22.25 | $22.56 | $22.25 | $22.35 | $22.35 | 15,704 |
| 2022-10-27 | $23.61 | $24.45 | $23.61 | $23.99 | $23.99 | 17,957 |
| 2022-10-26 | $23.81 | $24.23 | $23.32 | $24.10 | $24.10 | 10,309 |
| 2022-10-25 | $23.00 | $23.85 | $22.84 | $23.34 | $23.34 | 46,945 |
| 2022-10-24 | $22.86 | $23.90 | $22.70 | $22.90 | $22.90 | 26,006 |
| 2022-10-21 | $25.06 | $25.86 | $25.06 | $25.50 | $25.50 | 11,951 |
| 2022-10-20 | $25.25 | $26.28 | $25.25 | $25.82 | $25.82 | 30,124 |
| 2022-10-19 | $26.10 | $26.32 | $25.58 | $25.77 | $25.77 | 13,321 |
| 2022-10-18 | $26.49 | $27.59 | $26.49 | $26.82 | $26.82 | 13,130 |
| 2022-10-17 | $26.49 | $27.26 | $26.49 | $27.25 | $27.25 | 22,697 |
| 2022-10-14 | $26.72 | $27.86 | $26.72 | $27.50 | $27.50 | 25,478 |
| 2022-10-13 | $26.76 | $27.63 | $26.60 | $27.42 | $27.42 | 16,580 |
| 2022-10-12 | $28.25 | $28.51 | $27.52 | $27.61 | $27.61 | 13,772 |
| 2022-10-11 | $28.49 | $29.00 | $28.10 | $28.86 | $28.86 | 15,489 |
| 2022-10-10 | $29.54 | $30.16 | $29.05 | $29.35 | $29.35 | 16,063 |
| 2022-10-07 | $31.18 | $31.34 | $30.73 | $30.86 | $30.86 | 9,102 |
| 2022-10-06 | $30.81 | $31.34 | $30.81 | $30.89 | $30.89 | 16,865 |
| 2022-10-05 | $31.74 | $31.74 | $31.00 | $31.15 | $31.15 | 13,536 |
| 2022-10-04 | $30.29 | $31.14 | $30.29 | $31.14 | $31.14 | 20,698 |
| 2022-10-03 | $29.38 | $29.95 | $29.38 | $29.95 | $29.95 | 14,828 |
| 2022-09-30 | $29.22 | $30.00 | $29.22 | $29.65 | $29.65 | 15,393 |
| 2022-09-29 | $29.89 | $29.89 | $28.72 | $29.01 | $29.01 | 36,218 |
| 2022-09-28 | $29.55 | $30.13 | $29.55 | $29.92 | $29.92 | 10,288 |
| 2022-09-27 | $29.74 | $30.30 | $29.63 | $30.30 | $30.30 | 95,773 |
| 2022-09-26 | $29.75 | $30.25 | $29.33 | $30.24 | $30.24 | 64,829 |
| 2022-09-23 | $28.44 | $28.44 | $27.16 | $27.72 | $27.72 | 14,735 |
| 2022-09-22 | $27.49 | $28.45 | $27.43 | $27.90 | $27.90 | 11,364 |
| 2022-09-21 | $28.42 | $28.63 | $28.38 | $28.38 | $28.38 | 11,398 |
| 2022-09-20 | $28.86 | $28.86 | $28.39 | $28.63 | $28.63 | 19,807 |
| 2022-09-19 | $28.08 | $28.36 | $27.68 | $27.78 | $27.78 | 10,731 |
| 2022-09-16 | $27.71 | $28.48 | $27.51 | $28.48 | $28.48 | 6,693 |
| 2022-09-15 | $27.75 | $27.82 | $27.28 | $27.65 | $27.65 | 18,291 |
| 2022-09-14 | $27.15 | $27.75 | $26.60 | $27.75 | $27.75 | 8,885 |
| 2022-09-13 | $26.39 | $27.15 | $26.39 | $27.09 | $27.09 | 28,008 |
| 2022-09-12 | $27.12 | $27.19 | $26.72 | $26.92 | $26.92 | 10,717 |
| 2022-09-09 | $25.98 | $26.88 | $25.98 | $26.84 | $26.84 | 49,820 |
| 2022-09-08 | $26.20 | $26.45 | $26.10 | $26.30 | $26.30 | 20,028 |
| 2022-09-07 | $26.30 | $26.47 | $26.09 | $26.47 | $26.47 | 16,593 |
| 2022-09-06 | $26.04 | $27.28 | $26.04 | $26.47 | $26.47 | 12,401 |
| 2022-09-02 | $27.24 | $27.56 | $27.15 | $27.19 | $27.19 | 13,219 |
| 2022-09-01 | $27.28 | $27.31 | $27.08 | $27.26 | $27.26 | 13,034 |
| 2022-08-31 | $28.11 | $28.21 | $27.27 | $28.14 | $28.14 | 10,026 |
| 2022-08-30 | $27.56 | $28.09 | $27.20 | $27.20 | $27.20 | 11,512 |
| 2022-08-29 | $27.16 | $28.09 | $27.16 | $27.94 | $27.94 | 19,894 |
| 2022-08-26 | $28.46 | $28.99 | $28.18 | $28.18 | $28.18 | 6,597 |
| 2022-08-25 | $28.08 | $28.46 | $28.08 | $28.46 | $28.46 | 4,865 |
| 2022-08-24 | $27.52 | $28.25 | $27.52 | $28.01 | $28.01 | 16,420 |
| 2022-08-23 | $28.05 | $28.36 | $28.05 | $28.29 | $28.29 | 7,508 |
| 2022-08-22 | $28.87 | $29.25 | $28.87 | $29.04 | $29.04 | 8,231 |
| 2022-08-19 | $29.71 | $29.87 | $28.90 | $29.05 | $29.05 | 6,438 |
| 2022-08-18 | $29.39 | $29.73 | $29.05 | $29.73 | $29.73 | 10,722 |
| 2022-08-17 | $30.34 | $30.34 | $29.60 | $30.14 | $30.14 | 50,305 |
| 2022-08-16 | $29.00 | $30.80 | $29.00 | $30.16 | $30.16 | 35,271 |
| 2022-08-15 | $30.29 | $30.36 | $30.12 | $30.36 | $30.36 | 80,844 |
| 2022-08-12 | $30.83 | $30.83 | $30.03 | $30.82 | $30.82 | 644,880 |
| 2022-08-11 | $30.15 | $30.38 | $30.02 | $30.02 | $30.02 | 41,851 |
| 2022-08-10 | $29.46 | $29.67 | $29.46 | $29.62 | $29.62 | 2,205 |
| 2022-08-09 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 1,117 |
| 2022-08-08 | $28.93 | $29.77 | $28.93 | $29.77 | $29.77 | 768 |
| 2022-08-05 | $29.47 | $29.94 | $29.47 | $29.94 | $29.94 | 1,216 |
| 2022-08-04 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 519 |
| 2022-08-03 | $29.32 | $29.87 | $29.32 | $29.87 | $29.87 | 9,621 |
| 2022-08-02 | $30.00 | $30.00 | $28.41 | $29.29 | $29.29 | 15,344 |
| 2022-08-01 | $29.40 | $29.97 | $28.47 | $28.47 | $28.47 | 4,955 |
| 2022-07-29 | $28.59 | $29.83 | $28.59 | $29.31 | $29.31 | 5,280 |
| 2022-07-28 | $29.88 | $30.04 | $29.88 | $30.04 | $30.04 | 1,287 |
| 2022-07-27 | $28.23 | $29.10 | $28.23 | $28.81 | $28.81 | 1,686 |
| 2022-07-26 | $29.18 | $29.24 | $29.02 | $29.02 | $29.02 | 3,320 |
| 2022-07-25 | $29.50 | $29.50 | $28.94 | $28.94 | $28.94 | 4,559 |
| 2022-07-22 | $28.45 | $28.53 | $28.24 | $28.38 | $28.38 | 4,858 |
| 2022-07-21 | $28.11 | $28.42 | $28.11 | $28.11 | $28.11 | 989 |
| 2022-07-20 | $28.48 | $29.56 | $28.48 | $29.56 | $29.56 | 3,809 |
| 2022-07-19 | $27.99 | $29.13 | $27.98 | $29.10 | $29.10 | 1,677 |
| 2022-07-18 | $29.28 | $29.59 | $28.06 | $28.96 | $28.96 | 14,720 |
| 2022-07-15 | $29.51 | $29.51 | $28.86 | $28.95 | $28.95 | 3,129 |
| 2022-07-14 | $28.92 | $29.02 | $28.35 | $28.35 | $28.35 | 4,343 |
| 2022-07-13 | $28.27 | $28.75 | $28.27 | $28.41 | $28.41 | 1,695 |
| 2022-07-12 | $28.67 | $28.75 | $28.55 | $28.75 | $28.75 | 2,297 |
| 2022-07-11 | $28.30 | $29.27 | $28.17 | $28.32 | $28.32 | 10,392 |
| 2022-07-08 | $31.11 | $31.11 | $30.40 | $30.50 | $30.50 | 1,351 |
| 2022-07-07 | $30.76 | $30.92 | $29.92 | $30.76 | $30.76 | 2,949 |
| 2022-07-06 | $29.16 | $29.16 | $28.74 | $29.00 | $29.00 | 4,600 |
| 2022-07-05 | $29.55 | $29.84 | $29.00 | $29.00 | $29.00 | 18,230 |
| 2022-07-01 | $30.39 | $30.39 | $29.87 | $30.12 | $30.12 | 5,299 |
| 2022-06-30 | $30.09 | $30.09 | $29.60 | $29.60 | $29.60 | 2,300 |
| 2022-06-29 | $30.83 | $30.83 | $30.00 | $30.00 | $30.00 | 11,923 |
| 2022-06-28 | $31.00 | $31.00 | $30.04 | $30.74 | $30.74 | 25,960 |
| 2022-06-27 | $28.90 | $29.06 | $27.80 | $27.85 | $27.85 | 18,189 |
| 2022-06-24 | $26.72 | $26.93 | $26.55 | $26.93 | $26.93 | 5,408 |
| 2022-06-23 | $25.75 | $25.75 | $25.65 | $25.65 | $25.65 | 2,387 |
| 2022-06-22 | $25.41 | $26.04 | $25.41 | $25.77 | $25.77 | 3,759 |
| 2022-06-21 | $25.63 | $26.25 | $25.63 | $26.25 | $26.25 | 3,979 |
| 2022-06-17 | $25.94 | $26.10 | $25.45 | $25.71 | $25.71 | 4,769 |
| 2022-06-16 | $26.20 | $26.64 | $25.71 | $25.71 | $25.71 | 8,599 |
| 2022-06-15 | $25.92 | $26.77 | $25.92 | $25.92 | $25.92 | 5,396 |
| 2022-06-14 | $25.92 | $26.67 | $25.92 | $26.00 | $26.00 | 4,936 |
| 2022-06-13 | $26.93 | $26.96 | $25.92 | $25.93 | $25.93 | 17,470 |
| 2022-06-10 | $27.35 | $27.71 | $27.35 | $27.71 | $27.71 | 49,182 |
| 2022-06-09 | $28.17 | $28.25 | $27.80 | $27.80 | $27.80 | 7,065 |
| 2022-06-08 | $27.95 | $28.56 | $27.95 | $28.20 | $28.20 | 18,830 |
| 2022-06-07 | $26.55 | $27.10 | $26.55 | $26.60 | $26.60 | 35,093 |
| 2022-06-06 | $27.49 | $27.49 | $26.85 | $26.85 | $26.85 | 18,954 |
| 2022-06-03 | $26.76 | $26.76 | $26.20 | $26.49 | $26.49 | 21,364 |
| 2022-06-02 | $26.35 | $26.76 | $26.20 | $26.35 | $26.35 | 6,881 |
| 2022-06-01 | $26.77 | $26.77 | $26.40 | $26.40 | $26.40 | 19,083 |
| 2022-05-31 | $26.35 | $26.83 | $26.34 | $26.35 | $26.35 | 4,039 |
| 2022-05-27 | $26.44 | $26.52 | $26.01 | $26.02 | $26.02 | 3,779 |
| 2022-05-26 | $25.12 | $25.48 | $25.04 | $25.21 | $25.21 | 3,467 |
| 2022-05-25 | $24.56 | $24.75 | $24.48 | $24.75 | $24.75 | 2,269 |
| 2022-05-24 | $24.40 | $24.48 | $24.32 | $24.48 | $24.48 | 2,538 |
| 2022-05-23 | $26.20 | $26.20 | $26.08 | $26.08 | $26.08 | 1,186 |
| 2022-05-20 | $26.20 | $26.39 | $26.15 | $26.39 | $26.39 | 2,038 |
| 2022-05-19 | $25.34 | $26.62 | $25.26 | $26.62 | $26.62 | 2,023 |
| 2022-05-18 | $26.53 | $26.84 | $26.03 | $26.03 | $26.03 | 2,103 |
| 2022-05-17 | $26.71 | $27.26 | $26.63 | $26.64 | $26.64 | 1,685 |
| 2022-05-16 | $26.73 | $26.73 | $26.42 | $26.42 | $26.42 | 2,293 |
| 2022-05-13 | $25.85 | $27.01 | $25.51 | $26.68 | $26.68 | 1,023 |
| 2022-05-12 | $25.00 | $26.60 | $24.96 | $25.51 | $25.51 | 2,977 |
| 2022-05-11 | $26.30 | $26.94 | $25.45 | $26.20 | $26.20 | 4,571 |
| 2022-05-10 | $25.51 | $27.18 | $25.51 | $25.97 | $25.97 | 2,252 |
| 2022-05-09 | $26.72 | $26.72 | $25.55 | $26.42 | $26.42 | 2,230 |
| 2022-05-06 | $27.63 | $27.63 | $27.38 | $27.38 | $27.38 | 942 |
| 2022-05-05 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 325 |
| 2022-05-04 | $28.50 | $29.90 | $28.50 | $29.90 | $29.90 | 1,248 |
| 2022-05-03 | $29.50 | $29.50 | $29.10 | $29.10 | $29.10 | 939 |
| 2022-05-02 | $28.04 | $28.95 | $28.04 | $28.81 | $28.81 | 3,210 |
| 2022-04-29 | $27.77 | $29.08 | $27.77 | $28.50 | $28.50 | 8,552 |
| 2022-04-28 | $27.46 | $30.59 | $27.38 | $29.04 | $29.04 | 11,184 |
| 2022-04-27 | $27.75 | $28.07 | $27.75 | $28.07 | $28.07 | 728 |
| 2022-04-26 | $28.00 | $28.00 | $27.42 | $28.00 | $28.00 | 12,855 |
| 2022-04-25 | $27.90 | $28.36 | $27.43 | $28.00 | $28.00 | 12,855 |
| 2022-04-22 | $27.57 | $28.35 | $27.57 | $27.85 | $27.85 | 2,076 |
| 2022-04-21 | $29.34 | $29.34 | $28.60 | $28.60 | $28.60 | 2,035 |
| 2022-04-20 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 727 |
| 2022-04-19 | $29.15 | $29.35 | $28.60 | $29.35 | $29.35 | 4,901 |
| 2022-04-18 | $29.00 | $29.20 | $28.84 | $28.84 | $28.84 | 1,807 |
| 2022-04-14 | $28.60 | $29.10 | $28.60 | $28.60 | $28.60 | 6,872 |
| 2022-04-13 | $28.80 | $29.05 | $28.80 | $29.05 | $29.05 | 2,945 |
| 2022-04-12 | $29.50 | $29.50 | $28.33 | $28.67 | $28.67 | 133,733 |
| 2022-04-11 | $28.75 | $29.32 | $28.48 | $28.60 | $28.60 | 94,630 |
| 2022-04-08 | $29.03 | $29.95 | $29.03 | $29.69 | $29.69 | 1,030 |
| 2022-04-07 | $29.32 | $30.25 | $29.32 | $29.50 | $29.50 | 4,122 |
| 2022-04-06 | $28.77 | $29.18 | $28.77 | $29.18 | $29.18 | 1,640 |
| 2022-04-05 | $29.70 | $29.70 | $29.19 | $29.19 | $29.19 | 1,319 |
| 2022-04-04 | $28.70 | $30.00 | $28.70 | $30.00 | $30.00 | 839 |
| 2022-04-01 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 588 |
| 2022-03-31 | $28.99 | $30.08 | $28.99 | $28.99 | $28.99 | 1,544 |
| 2022-03-30 | $30.28 | $30.28 | $29.53 | $29.97 | $29.97 | 604 |
| 2022-03-29 | $28.96 | $30.58 | $28.92 | $29.85 | $29.85 | 1,351 |
| 2022-03-28 | $29.27 | $30.19 | $28.35 | $29.49 | $29.49 | 1,140 |
| 2022-03-25 | $29.23 | $29.24 | $29.23 | $29.24 | $29.24 | 2,824 |
| 2022-03-24 | $28.70 | $29.50 | $28.68 | $29.13 | $28.94 | 2,539 |
| 2022-03-23 | $29.80 | $29.80 | $27.94 | $29.00 | $28.81 | 1,725 |
| 2022-03-22 | $29.96 | $29.96 | $28.65 | $28.65 | $28.46 | 4,691 |
| 2022-03-21 | $29.35 | $29.35 | $28.00 | $29.28 | $29.09 | 6,467 |
| 2022-03-18 | $28.36 | $29.54 | $27.69 | $29.28 | $29.09 | 6,467 |
| 2022-03-17 | $26.30 | $27.57 | $26.30 | $27.53 | $27.35 | 1,374 |
| 2022-03-16 | $26.38 | $26.38 | $24.79 | $26.20 | $26.03 | 3,294 |
| 2022-03-15 | $22.30 | $22.73 | $22.30 | $22.61 | $22.46 | 3,571 |
| 2022-03-14 | $24.49 | $25.09 | $24.02 | $24.02 | $23.86 | 2,964 |
| 2022-03-11 | $27.19 | $27.19 | $25.38 | $25.39 | $25.22 | 2,479 |
| 2022-03-10 | $26.75 | $27.17 | $25.95 | $25.95 | $25.78 | 928 |
| 2022-03-09 | $25.51 | $28.29 | $25.51 | $28.29 | $28.11 | 4,035 |
| 2022-03-08 | $24.76 | $26.28 | $24.76 | $24.77 | $24.61 | 2,372 |
| 2022-03-07 | $25.05 | $25.41 | $25.05 | $25.41 | $25.24 | 696 |
| 2022-03-04 | $26.81 | $26.81 | $26.05 | $26.50 | $26.32 | 2,177 |
| 2022-03-03 | $28.62 | $28.62 | $27.91 | $27.91 | $27.72 | 1,908 |
| 2022-03-02 | $29.03 | $29.51 | $28.76 | $29.36 | $29.17 | 5,304 |
| 2022-03-01 | $27.46 | $28.81 | $27.46 | $28.41 | $28.22 | 2,089 |
| 2022-02-28 | $26.76 | $27.15 | $26.76 | $27.15 | $26.97 | 3,803 |
| 2022-02-25 | $29.38 | $29.38 | $28.46 | $28.46 | $28.27 | 883 |
| 2022-02-24 | $29.97 | $29.97 | $29.97 | $29.97 | $29.77 | 163 |
| 2022-02-23 | $29.44 | $31.36 | $29.44 | $29.97 | $29.77 | 1,710 |
| 2022-02-22 | $28.00 | $28.00 | $28.00 | $28.00 | $27.82 | 290 |
| 2022-02-18 | $31.73 | $31.73 | $31.26 | $31.26 | $31.06 | 1,120 |
| 2022-02-17 | $31.21 | $31.86 | $31.21 | $31.36 | $31.16 | 2,999 |
| 2022-02-16 | $30.40 | $31.00 | $30.40 | $30.73 | $30.53 | 5,228 |
| 2022-02-15 | $30.33 | $30.33 | $30.33 | $30.33 | $30.13 | 235 |
| 2022-02-14 | $30.32 | $30.32 | $29.50 | $29.50 | $29.31 | 986 |
| 2022-02-11 | $28.99 | $28.99 | $28.99 | $28.99 | $28.80 | 424 |
| 2022-02-10 | $30.20 | $30.95 | $30.20 | $30.95 | $30.75 | 1,640 |
| 2022-02-09 | $31.23 | $31.23 | $31.22 | $31.22 | $31.02 | 732 |
| 2022-02-08 | $30.05 | $31.14 | $30.05 | $30.64 | $30.44 | 2,601 |
| 2022-02-07 | $30.17 | $30.17 | $29.80 | $29.80 | $29.61 | 3,276 |
| 2022-02-04 | $29.31 | $29.31 | $29.31 | $29.31 | $29.12 | 1,365 |
| 2022-02-03 | $29.26 | $30.17 | $29.26 | $30.17 | $29.97 | 1,423 |
| 2022-02-02 | $29.00 | $30.81 | $29.00 | $30.81 | $30.61 | 1,443 |
| 2022-02-01 | $28.80 | $28.80 | $28.76 | $28.76 | $28.57 | 444 |
| 2022-01-31 | $28.76 | $28.76 | $28.76 | $28.76 | $28.57 | 1,103 |
| 2022-01-28 | $28.48 | $29.38 | $28.48 | $29.38 | $29.18 | 624 |
| 2022-01-27 | $29.71 | $30.64 | $28.77 | $30.64 | $30.44 | 3,552 |
| 2022-01-26 | $29.61 | $30.54 | $28.72 | $29.55 | $29.35 | 21,090 |
| 2022-01-25 | $28.45 | $28.45 | $28.45 | $28.45 | $28.26 | 530 |
| 2022-01-24 | $28.14 | $30.00 | $28.14 | $28.67 | $28.48 | 2,886 |
| 2022-01-21 | $29.25 | $29.89 | $29.25 | $29.81 | $29.62 | 2,893 |
| 2022-01-20 | $29.25 | $29.49 | $28.38 | $29.49 | $29.30 | 9,141 |
| 2022-01-19 | $29.74 | $29.74 | $28.56 | $29.16 | $28.97 | 6,133 |
| 2022-01-18 | $28.36 | $29.26 | $28.36 | $29.16 | $28.97 | 6,133 |
| 2022-01-14 | $27.78 | $29.70 | $27.35 | $29.50 | $29.31 | 5,671 |
| 2022-01-13 | $26.20 | $26.20 | $26.20 | $26.20 | $26.02 | 635 |
| 2022-01-12 | $27.47 | $27.51 | $26.57 | $27.11 | $26.93 | 7,940 |
| 2022-01-11 | $27.03 | $27.03 | $26.65 | $26.65 | $26.48 | 1,173 |
| 2022-01-10 | $25.91 | $26.70 | $25.08 | $26.16 | $25.99 | 9,715 |
| 2022-01-07 | $26.66 | $26.67 | $26.05 | $26.67 | $26.50 | 1,544 |
| 2022-01-06 | $26.58 | $26.86 | $26.58 | $26.86 | $26.68 | 5,395 |
| 2022-01-05 | $24.42 | $25.00 | $24.42 | $24.60 | $24.44 | 1,353 |
| 2022-01-04 | $26.49 | $26.85 | $26.49 | $26.85 | $26.67 | 2,554 |
| 2022-01-03 | $25.06 | $26.55 | $25.06 | $26.55 | $26.37 | 609 |
| 2021-12-31 | $24.70 | $24.70 | $24.70 | $24.70 | $24.54 | 272 |
| 2021-12-30 | $24.71 | $25.94 | $24.70 | $24.70 | $24.54 | 4,796 |
| 2021-12-29 | $25.42 | $25.42 | $25.24 | $25.42 | $25.25 | 1,707 |
| 2021-12-28 | $25.65 | $25.84 | $25.42 | $25.42 | $25.25 | 10,895 |
| 2021-12-27 | $25.45 | $26.40 | $25.45 | $26.40 | $26.23 | 6,489 |
| 2021-12-23 | $25.97 | $26.54 | $25.47 | $26.05 | $25.88 | 6,508 |
| 2021-12-22 | $25.84 | $25.84 | $25.22 | $25.36 | $25.19 | 3,885 |
| 2021-12-21 | $24.68 | $25.07 | $24.60 | $24.71 | $24.54 | 13,566 |
| 2021-12-20 | $24.64 | $25.41 | $23.86 | $24.64 | $24.47 | 1,912 |
| 2021-12-17 | $24.21 | $25.74 | $24.21 | $24.21 | $24.05 | 756 |
| 2021-12-16 | $25.02 | $26.64 | $25.02 | $25.42 | $25.25 | 10,962 |
| 2021-12-15 | $24.72 | $26.00 | $24.72 | $25.18 | $25.02 | 3,791 |
| 2021-12-14 | $25.30 | $25.34 | $25.18 | $25.34 | $25.17 | 1,236 |
| 2021-12-13 | $25.39 | $26.15 | $25.31 | $25.31 | $25.14 | 963 |
| 2021-12-10 | $26.90 | $27.50 | $26.90 | $27.50 | $27.32 | 1,046 |
| 2021-12-09 | $27.50 | $27.50 | $26.64 | $26.64 | $26.47 | 2,412 |
| 2021-12-08 | $26.77 | $27.30 | $26.77 | $27.30 | $27.12 | 1,151 |
| 2021-12-07 | $27.79 | $27.79 | $27.19 | $27.19 | $27.01 | 1,330 |
| 2021-12-06 | $27.37 | $27.59 | $26.67 | $26.67 | $26.50 | 3,963 |
| 2021-12-03 | $26.29 | $26.29 | $26.29 | $26.29 | $26.12 | 5,301 |
| 2021-12-02 | $27.05 | $27.17 | $26.31 | $26.74 | $26.56 | 1,217 |
| 2021-12-01 | $25.48 | $27.16 | $25.48 | $26.72 | $26.55 | 27,335 |
| 2021-11-30 | $26.24 | $27.92 | $26.24 | $27.92 | $27.74 | 1,764 |
| 2021-11-29 | $28.20 | $28.41 | $27.95 | $28.41 | $28.22 | 4,170 |
| 2021-11-26 | $29.05 | $29.05 | $29.05 | $29.05 | $28.86 | 1,097 |
| 2021-11-24 | $29.05 | $29.60 | $29.05 | $29.60 | $29.41 | 2,597 |
| 2021-11-23 | $29.82 | $30.25 | $29.82 | $30.25 | $30.05 | 1,075 |
| 2021-11-22 | $29.62 | $30.12 | $29.62 | $30.12 | $29.92 | 704 |
| 2021-11-19 | $29.39 | $29.72 | $29.05 | $29.05 | $28.86 | 1,129 |
| 2021-11-18 | $29.72 | $29.73 | $29.72 | $29.73 | $29.54 | 1,320 |
| 2021-11-17 | $28.65 | $29.42 | $28.65 | $29.05 | $28.86 | 2,794 |
| 2021-11-16 | $28.87 | $29.34 | $28.87 | $29.34 | $29.15 | 3,218 |
| 2021-11-15 | $29.34 | $29.34 | $28.77 | $29.33 | $29.14 | 1,696 |
| 2021-11-12 | $28.65 | $28.65 | $28.56 | $28.56 | $28.38 | 1,066 |
| 2021-11-11 | $27.55 | $29.15 | $27.55 | $29.15 | $28.96 | 1,034 |
| 2021-11-10 | $27.99 | $28.01 | $27.55 | $27.95 | $27.77 | 1,522 |
| 2021-11-09 | $27.33 | $27.33 | $27.33 | $27.33 | $27.15 | 10,442 |
| 2021-11-08 | $29.70 | $29.70 | $27.48 | $27.48 | $27.30 | 1,067 |
| 2021-11-05 | $27.28 | $27.28 | $26.40 | $26.40 | $26.23 | 2,567 |
| 2021-11-04 | $26.80 | $27.03 | $26.40 | $27.03 | $26.85 | 1,221 |
| 2021-11-03 | $26.76 | $26.93 | $26.76 | $26.93 | $26.75 | 14,656 |
| 2021-11-02 | $27.58 | $27.58 | $26.20 | $26.20 | $26.03 | 1,521 |
| 2021-11-01 | $27.53 | $27.53 | $26.20 | $26.20 | $26.03 | 1,521 |
| 2021-10-29 | $26.21 | $26.21 | $26.21 | $26.21 | $26.04 | 67 |
| 2021-10-28 | $26.91 | $27.61 | $26.21 | $26.21 | $26.04 | 1,966 |
| 2021-10-27 | $26.97 | $27.54 | $26.97 | $27.54 | $27.36 | 614 |
| 2021-10-26 | $28.21 | $28.21 | $27.34 | $27.34 | $27.16 | 1,047 |
| 2021-10-25 | $27.72 | $27.72 | $26.01 | $26.25 | $26.08 | 4,171 |
| 2021-10-22 | $26.82 | $27.54 | $26.82 | $27.54 | $27.36 | 880 |
| 2021-10-21 | $27.50 | $27.55 | $27.00 | $27.55 | $27.37 | 12,171 |
| 2021-10-20 | $28.22 | $28.22 | $26.49 | $27.99 | $27.80 | 1,308 |
| 2021-10-19 | $26.65 | $26.80 | $26.35 | $26.60 | $26.43 | 19,538 |
| 2021-10-18 | $26.20 | $26.71 | $26.20 | $26.60 | $26.43 | 2,853 |
| 2021-10-15 | $24.81 | $25.72 | $24.81 | $25.67 | $25.50 | 40,741 |
| 2021-10-14 | $25.44 | $26.80 | $25.44 | $25.99 | $25.82 | 2,015 |
| 2021-10-13 | $26.75 | $26.75 | $26.39 | $26.39 | $26.22 | 450 |
| 2021-10-12 | $27.10 | $27.10 | $26.65 | $26.65 | $26.48 | 2,337 |
| 2021-10-11 | $25.08 | $25.12 | $25.08 | $25.08 | $24.92 | 3,308 |
| 2021-10-08 | $24.73 | $24.73 | $24.73 | $24.73 | $24.57 | 46 |
| 2021-10-07 | $26.34 | $26.34 | $24.73 | $24.73 | $24.57 | 955 |
| 2021-10-06 | $24.51 | $24.51 | $24.51 | $24.51 | $24.35 | 720 |
| 2021-10-05 | $24.51 | $25.64 | $24.51 | $24.51 | $24.35 | 504 |
| 2021-10-04 | $26.00 | $26.00 | $26.00 | $26.00 | $25.83 | 236 |
| 2021-10-01 | $26.00 | $26.00 | $26.00 | $26.00 | $25.83 | 329 |
| 2021-09-30 | $24.80 | $24.80 | $24.80 | $24.80 | $24.64 | 1,824 |
| 2021-09-29 | $24.58 | $24.59 | $24.58 | $24.59 | $24.43 | 561 |
| 2021-09-28 | $25.30 | $25.57 | $24.81 | $24.81 | $24.65 | 737 |
| 2021-09-27 | $25.57 | $25.57 | $25.53 | $25.53 | $25.36 | 1,487 |
| 2021-09-24 | $25.20 | $26.48 | $25.20 | $26.48 | $26.31 | 2,441 |
| 2021-09-23 | $27.66 | $27.66 | $26.81 | $26.81 | $26.63 | 1,079 |
| 2021-09-22 | $26.13 | $26.13 | $26.13 | $26.13 | $25.96 | 386 |
| 2021-09-21 | $26.50 | $27.13 | $26.41 | $26.41 | $26.24 | 5,785 |
| 2021-09-20 | $25.74 | $25.74 | $25.65 | $25.65 | $25.48 | 660 |
| 2021-09-17 | $25.75 | $26.11 | $25.65 | $25.65 | $25.48 | 870 |
| 2021-09-16 | $25.88 | $25.88 | $25.88 | $25.88 | $25.71 | 524 |
| 2021-09-15 | $25.20 | $25.36 | $25.00 | $25.36 | $25.19 | 4,521 |
| 2021-09-14 | $29.86 | $30.12 | $29.51 | $29.95 | $29.75 | 1,406 |
| 2021-09-13 | $33.21 | $33.21 | $31.71 | $32.23 | $32.02 | 1,231 |
| 2021-09-10 | $35.62 | $35.62 | $35.62 | $35.62 | $35.39 | 289 |
| 2021-09-09 | $34.21 | $34.21 | $34.21 | $34.21 | $33.99 | 2,425 |
| 2021-09-08 | $34.34 | $34.34 | $34.34 | $34.34 | $34.12 | 1,024 |
| 2021-09-07 | $33.50 | $33.50 | $32.95 | $32.95 | $32.73 | 401 |
| 2021-09-03 | $32.14 | $32.14 | $32.14 | $32.14 | $31.93 | 261 |
| 2021-09-02 | $32.15 | $34.04 | $32.15 | $32.16 | $31.95 | 1,835 |
| 2021-09-01 | $32.77 | $32.77 | $32.77 | $32.77 | $32.56 | 82 |
| 2021-08-31 | $32.77 | $32.77 | $32.77 | $32.77 | $32.56 | 300 |
| 2021-08-30 | $31.08 | $31.08 | $31.08 | $31.08 | $30.88 | 134 |
| 2021-08-27 | $32.06 | $32.06 | $31.08 | $31.08 | $30.88 | 927 |
| 2021-08-26 | $32.63 | $32.63 | $32.63 | $32.63 | $32.42 | 284 |
| 2021-08-25 | $30.24 | $30.24 | $30.23 | $30.23 | $30.03 | 591 |
| 2021-08-24 | $28.79 | $28.79 | $28.79 | $28.79 | $28.60 | 93 |
| 2021-08-23 | $28.79 | $28.79 | $28.79 | $28.79 | $28.60 | 452 |
| 2021-08-20 | $27.63 | $29.60 | $27.63 | $29.24 | $29.05 | 38,100 |
| 2021-08-19 | $29.68 | $30.95 | $29.68 | $30.95 | $30.75 | 10,822 |
| 2021-08-18 | $30.25 | $30.25 | $30.25 | $30.25 | $30.05 | 13,712 |
| 2021-08-17 | $30.78 | $30.78 | $30.13 | $30.25 | $30.05 | 1,574 |
| 2021-08-16 | $30.79 | $32.50 | $30.79 | $31.27 | $31.07 | 3,578 |
| 2021-08-13 | $31.91 | $31.91 | $31.65 | $31.71 | $31.50 | 11,256 |
| 2021-08-12 | $30.78 | $30.78 | $30.78 | $30.78 | $30.58 | 159 |
| 2021-08-11 | $31.29 | $31.29 | $31.29 | $31.29 | $31.09 | 137 |
| 2021-08-10 | $31.28 | $31.29 | $31.28 | $31.29 | $31.09 | 916 |
| 2021-08-09 | $30.84 | $30.84 | $30.84 | $30.84 | $30.64 | 12,385 |
| 2021-08-06 | $30.80 | $30.80 | $30.80 | $30.80 | $30.60 | 381 |
| 2021-08-05 | $30.80 | $30.80 | $30.80 | $30.80 | $30.60 | 3,821 |
| 2021-08-04 | $30.87 | $30.87 | $29.60 | $29.60 | $29.41 | 2,035 |
| 2021-08-03 | $31.92 | $33.02 | $31.92 | $31.98 | $31.77 | 15,372 |
| 2021-08-02 | $34.34 | $34.34 | $32.91 | $32.91 | $32.70 | 1,472 |
| 2021-07-30 | $34.71 | $34.71 | $32.58 | $34.71 | $34.48 | 3,857 |
| 2021-07-29 | $33.84 | $34.05 | $33.84 | $34.00 | $33.78 | 8,626 |
| 2021-07-28 | $35.38 | $35.38 | $35.38 | $35.38 | $35.15 | 126 |
| 2021-07-27 | $33.78 | $35.38 | $33.78 | $35.38 | $35.15 | 483 |
| 2021-07-26 | $33.86 | $34.97 | $33.86 | $34.97 | $34.74 | 625 |
| 2021-07-23 | $35.23 | $37.53 | $35.23 | $37.53 | $37.28 | 4,166 |
| 2021-07-22 | $34.91 | $34.91 | $34.91 | $34.91 | $34.68 | 4,068 |
| 2021-07-21 | $34.71 | $34.91 | $34.71 | $34.91 | $34.68 | 4,330 |
| 2021-07-20 | $34.62 | $34.62 | $34.62 | $34.62 | $34.39 | 226 |
| 2021-07-19 | $37.99 | $37.99 | $37.50 | $37.50 | $37.26 | 395 |
| 2021-07-16 | $37.37 | $37.37 | $37.37 | $37.37 | $37.13 | 184 |
| 2021-07-15 | $38.20 | $38.20 | $38.20 | $38.20 | $37.95 | 59 |
| 2021-07-14 | $39.31 | $39.31 | $38.00 | $38.20 | $37.95 | 1,471 |
| 2021-07-13 | $39.15 | $39.15 | $39.15 | $39.15 | $38.89 | 894 |
| 2021-07-12 | $42.14 | $42.14 | $42.14 | $42.14 | $41.86 | 178 |
| 2021-07-09 | $40.51 | $40.51 | $40.51 | $40.51 | $40.25 | 76 |
| 2021-07-08 | $40.51 | $40.51 | $40.51 | $40.51 | $40.25 | 22 |
| 2021-07-07 | $40.51 | $40.51 | $40.51 | $40.51 | $40.25 | 16 |
| 2021-07-06 | $39.50 | $40.51 | $39.50 | $40.51 | $40.25 | 1,297 |
| 2021-07-02 | $39.74 | $40.35 | $39.74 | $40.35 | $40.09 | 470 |
| 2021-07-01 | $39.79 | $39.79 | $39.79 | $39.79 | $39.53 | 142 |
| 2021-06-30 | $39.79 | $39.79 | $39.79 | $39.79 | $39.53 | 387 |
| 2021-06-29 | $39.79 | $39.79 | $39.79 | $39.79 | $39.53 | 194 |
| 2021-06-28 | $37.56 | $39.79 | $37.56 | $39.79 | $39.53 | 2,649 |
| 2021-06-25 | $40.27 | $40.27 | $40.27 | $40.27 | $40.01 | 1,727 |
| 2021-06-24 | $39.40 | $39.40 | $39.40 | $39.40 | $39.14 | 56 |
| 2021-06-23 | $39.40 | $39.40 | $39.40 | $39.40 | $39.14 | 25,702 |
| 2021-06-22 | $40.04 | $40.04 | $40.04 | $40.04 | $39.78 | 103 |
| 2021-06-21 | $40.04 | $40.04 | $40.04 | $40.04 | $39.78 | 316 |
| 2021-06-18 | $38.75 | $38.75 | $38.75 | $38.75 | $38.50 | 33,186 |
| 2021-06-17 | $39.72 | $39.72 | $38.75 | $38.75 | $38.50 | 10,596 |
| 2021-06-16 | $40.88 | $40.88 | $38.39 | $38.39 | $38.14 | 8,074 |
| 2021-06-15 | $40.00 | $40.00 | $39.63 | $39.63 | $39.37 | 1,229 |
| 2021-06-14 | $41.43 | $41.43 | $41.43 | $41.43 | $41.16 | 227 |
| 2021-06-11 | $41.50 | $41.50 | $41.50 | $41.50 | $41.23 | 505 |
| 2021-06-10 | $40.54 | $40.54 | $40.54 | $40.54 | $40.27 | 174 |
| 2021-06-09 | $40.54 | $40.54 | $40.54 | $40.54 | $40.27 | 16 |
| 2021-06-08 | $40.54 | $40.54 | $40.54 | $40.54 | $40.27 | 10 |
| 2021-06-07 | $40.54 | $40.54 | $40.54 | $40.54 | $40.27 | 981 |
| 2021-06-04 | $41.50 | $42.00 | $41.50 | $41.99 | $41.72 | 1,542 |
| 2021-06-03 | $42.10 | $42.10 | $42.10 | $42.10 | $41.83 | 422 |
| 2021-06-02 | $40.54 | $41.34 | $40.54 | $40.76 | $40.49 | 1,372 |
| 2021-06-01 | $41.22 | $41.22 | $41.22 | $41.22 | $40.95 | 117 |
| 2021-05-28 | $41.22 | $41.22 | $41.22 | $41.22 | $40.95 | 176 |
| 2021-05-27 | $41.22 | $41.22 | $41.22 | $41.22 | $40.95 | 85 |
| 2021-05-26 | $41.22 | $41.22 | $41.22 | $41.22 | $40.95 | 19 |
| 2021-05-25 | $41.22 | $41.22 | $41.22 | $41.22 | $40.95 | 221 |
| 2021-05-24 | $40.00 | $40.00 | $40.00 | $40.00 | $39.74 | 167 |
| 2021-05-21 | $40.00 | $40.00 | $40.00 | $40.00 | $39.74 | 214 |
| 2021-05-20 | $41.83 | $41.83 | $41.83 | $41.83 | $41.56 | 205 |
| 2021-05-19 | $42.80 | $42.80 | $42.80 | $42.80 | $42.52 | 57 |
| 2021-05-18 | $42.80 | $42.80 | $42.80 | $42.80 | $42.52 | 41 |
| 2021-05-17 | $42.80 | $42.80 | $42.80 | $42.80 | $42.52 | 187 |
| 2021-05-14 | $42.80 | $42.80 | $42.80 | $42.80 | $42.52 | 34 |
| 2021-05-13 | $42.80 | $42.80 | $42.80 | $42.80 | $42.52 | 88 |
| 2021-05-12 | $40.89 | $42.80 | $40.89 | $42.80 | $42.52 | 341 |
| 2021-05-11 | $44.81 | $44.81 | $44.81 | $44.81 | $44.52 | 187 |
| 2021-05-10 | $44.81 | $44.81 | $44.81 | $44.81 | $44.52 | 204 |
| 2021-05-07 | $44.81 | $44.81 | $44.81 | $44.81 | $44.52 | 82 |
| 2021-05-06 | $44.81 | $44.81 | $44.81 | $44.81 | $44.52 | 310 |
| 2021-05-05 | $44.76 | $44.76 | $43.50 | $43.50 | $43.22 | 1,081 |
| 2021-05-04 | $45.82 | $45.82 | $44.75 | $44.75 | $44.46 | 1,259 |
| 2021-05-03 | $43.10 | $43.10 | $43.10 | $43.10 | $42.82 | 236 |
| 2021-04-30 | $43.10 | $43.10 | $43.10 | $43.10 | $42.82 | 469 |
| 2021-04-29 | $43.10 | $43.10 | $43.10 | $43.10 | $42.82 | 101 |
| 2021-04-28 | $45.00 | $45.69 | $43.10 | $43.10 | $42.82 | 794 |
| 2021-04-27 | $45.33 | $45.33 | $45.33 | $45.33 | $45.03 | 79 |
| 2021-04-26 | $42.57 | $45.33 | $42.57 | $45.33 | $45.03 | 358 |
| 2021-04-23 | $44.56 | $44.56 | $42.04 | $42.04 | $41.77 | 897 |
| 2021-04-22 | $44.06 | $44.06 | $44.06 | $44.06 | $43.77 | 1,078 |
| 2021-04-21 | $45.81 | $45.81 | $45.81 | $45.81 | $45.51 | 24 |
| 2021-04-20 | $45.81 | $45.81 | $45.81 | $45.81 | $45.51 | 241 |
| 2021-04-19 | $46.08 | $46.08 | $46.08 | $46.08 | $45.78 | 182 |
| 2021-04-16 | $45.89 | $45.89 | $43.14 | $45.89 | $45.59 | 820 |
| 2021-04-15 | $46.37 | $46.37 | $46.37 | $46.37 | $46.07 | 43 |
| 2021-04-14 | $46.37 | $46.37 | $46.37 | $46.37 | $46.07 | 139 |
| 2021-04-13 | $46.19 | $46.19 | $46.19 | $46.19 | $45.89 | 124 |
| 2021-04-12 | $46.19 | $46.19 | $46.19 | $46.19 | $45.89 | 263 |
| 2021-04-09 | $43.37 | $46.19 | $43.37 | $46.19 | $45.89 | 321 |
| 2021-04-08 | $45.78 | $45.78 | $45.78 | $45.78 | $45.48 | 82 |
| 2021-04-07 | $47.03 | $47.03 | $45.78 | $45.78 | $45.48 | 1,365 |
| 2021-04-06 | $47.23 | $47.23 | $47.23 | $47.23 | $46.92 | 481 |
| 2021-04-05 | $47.19 | $47.19 | $47.19 | $47.19 | $46.88 | 168 |
| 2021-04-01 | $46.12 | $46.12 | $46.12 | $46.12 | $45.81 | 118 |
| 2021-03-31 | $46.12 | $46.12 | $46.12 | $46.12 | $45.81 | 42 |
| 2021-03-30 | $46.12 | $46.12 | $46.12 | $46.12 | $45.81 | 413 |
| 2021-03-29 | $47.29 | $47.29 | $45.22 | $47.28 | $46.97 | 1,036 |
| 2021-03-26 | $45.00 | $45.00 | $45.00 | $45.00 | $44.71 | 134 |
| 2021-03-25 | $45.00 | $45.00 | $45.00 | $45.00 | $44.71 | 37 |
| 2021-03-24 | $45.00 | $45.00 | $45.00 | $45.00 | $44.71 | 82 |
| 2021-03-23 | $45.88 | $45.88 | $45.00 | $45.00 | $44.71 | 242 |
| 2021-03-22 | $47.08 | $47.08 | $46.88 | $46.88 | $46.57 | 1,054 |
| 2021-03-19 | $44.43 | $44.43 | $44.43 | $44.43 | $44.14 | 206 |
| 2021-03-18 | $50.00 | $50.00 | $50.00 | $50.00 | $49.67 | 183 |
| 2021-03-17 | $49.80 | $50.00 | $49.80 | $50.00 | $49.67 | 1,194 |
| 2021-03-16 | $47.50 | $47.50 | $47.50 | $47.50 | $47.19 | 631 |
| 2021-03-15 | $44.47 | $44.47 | $44.47 | $44.47 | $44.18 | 64 |
| 2021-03-12 | $47.14 | $47.14 | $44.27 | $44.47 | $44.18 | 1,893 |
| 2021-03-11 | $47.35 | $47.35 | $47.35 | $47.35 | $47.04 | 183 |
| 2021-03-10 | $46.53 | $46.53 | $46.53 | $46.53 | $46.22 | 370 |
| 2021-03-09 | $45.35 | $45.35 | $45.35 | $45.35 | $45.05 | 321 |
| 2021-03-08 | $47.50 | $47.50 | $47.50 | $47.50 | $47.19 | 62 |
| 2021-03-05 | $47.50 | $47.50 | $47.50 | $47.50 | $47.19 | 62 |
| 2021-03-04 | $47.50 | $47.50 | $47.50 | $47.50 | $47.19 | 386 |
| 2021-03-03 | $46.76 | $47.48 | $46.64 | $47.48 | $47.17 | 1,795 |
| 2021-03-02 | $46.16 | $46.16 | $46.16 | $46.16 | $45.86 | 526 |
| 2021-03-01 | $47.50 | $47.50 | $47.50 | $47.50 | $47.19 | 189 |
| 2021-02-26 | $43.28 | $47.64 | $43.28 | $47.44 | $47.13 | 1,070 |
| 2021-02-25 | $47.68 | $47.68 | $47.44 | $47.44 | $47.13 | 1,070 |
| 2021-02-24 | $49.26 | $49.26 | $49.00 | $49.00 | $48.68 | 4,995 |
| 2021-02-23 | $46.49 | $46.49 | $46.49 | $46.49 | $46.19 | 486 |
| 2021-02-22 | $44.22 | $44.22 | $44.22 | $44.22 | $43.93 | 77 |
| 2021-02-19 | $44.22 | $44.22 | $44.22 | $44.22 | $43.93 | 77 |
| 2021-02-18 | $44.00 | $44.22 | $43.01 | $44.22 | $43.93 | 2,263 |
| 2021-02-17 | $44.73 | $45.83 | $44.50 | $45.83 | $45.53 | 7,777 |
| 2021-02-16 | $45.18 | $45.72 | $45.18 | $45.72 | $45.42 | 413 |
| 2021-02-12 | $45.83 | $45.83 | $43.76 | $43.76 | $43.47 | 360 |
| 2021-02-11 | $46.51 | $46.52 | $46.51 | $46.52 | $46.22 | 453 |
| 2021-02-10 | $45.60 | $45.60 | $45.00 | $45.60 | $45.30 | 739 |
| 2021-02-09 | $45.81 | $45.81 | $45.60 | $45.60 | $45.30 | 739 |
| 2021-02-08 | $44.95 | $44.95 | $44.95 | $44.95 | $44.66 | 177 |
| 2021-02-05 | $44.35 | $44.35 | $44.35 | $44.35 | $44.06 | 154 |
| 2021-02-04 | $39.07 | $41.55 | $39.07 | $41.55 | $41.28 | 438 |
| 2021-02-03 | $41.28 | $41.28 | $40.05 | $40.05 | $39.78 | 976 |
| 2021-02-02 | $39.06 | $39.38 | $39.06 | $39.06 | $38.80 | 553 |
| 2021-02-01 | $37.49 | $38.00 | $37.49 | $38.00 | $37.75 | 526 |
| 2021-01-29 | $36.50 | $38.87 | $36.50 | $38.87 | $38.62 | 942 |
| 2021-01-28 | $40.05 | $40.05 | $40.04 | $40.05 | $39.79 | 3,014 |
| 2021-01-27 | $39.66 | $39.66 | $39.46 | $39.46 | $39.20 | 540 |
| 2021-01-26 | $37.25 | $39.61 | $37.25 | $37.45 | $37.21 | 1,417 |
| 2021-01-25 | $39.33 | $39.33 | $39.33 | $39.33 | $39.07 | 236 |
| 2021-01-22 | $38.83 | $38.83 | $36.44 | $36.44 | $36.20 | 6,428 |
| 2021-01-21 | $40.98 | $40.98 | $40.98 | $40.98 | $40.71 | 654 |
| 2021-01-20 | $38.84 | $38.84 | $38.84 | $38.84 | $38.59 | 306 |
| 2021-01-19 | $37.12 | $37.12 | $37.12 | $37.12 | $36.88 | 839 |
| 2021-01-15 | $38.22 | $38.22 | $37.30 | $38.02 | $37.77 | 13,769 |
| 2021-01-14 | $39.29 | $39.29 | $38.00 | $38.50 | $38.25 | 4,372 |
| 2021-01-13 | $40.80 | $40.80 | $40.80 | $40.80 | $40.53 | 284 |
| 2021-01-12 | $41.47 | $41.47 | $41.47 | $41.47 | $41.20 | 118 |
| 2021-01-11 | $41.47 | $41.47 | $41.47 | $41.47 | $41.20 | 267 |
| 2021-01-08 | $40.80 | $41.47 | $40.80 | $41.47 | $41.20 | 985 |
| 2021-01-07 | $40.11 | $40.12 | $40.11 | $40.12 | $39.86 | 635 |
| 2021-01-06 | $39.45 | $39.45 | $39.45 | $39.45 | $39.19 | 415 |
| 2021-01-05 | $39.57 | $39.57 | $39.57 | $39.57 | $39.31 | 1,058 |
| 2021-01-04 | $40.04 | $40.04 | $40.04 | $40.04 | $39.78 | 594 |
| 2020-12-31 | $38.69 | $39.52 | $38.69 | $39.52 | $39.26 | 3,924 |
| 2020-12-30 | $36.61 | $36.61 | $36.61 | $36.61 | $36.37 | 20 |
| 2020-12-29 | $36.61 | $36.61 | $36.61 | $36.61 | $36.37 | 152 |
| 2020-12-28 | $36.61 | $36.61 | $36.61 | $36.61 | $36.37 | 257 |
| 2020-12-24 | $38.74 | $38.74 | $38.74 | $38.74 | $38.49 | 117 |
| 2020-12-23 | $37.83 | $37.83 | $37.83 | $37.83 | $37.58 | 177 |
| 2020-12-22 | $37.83 | $37.83 | $37.83 | $37.83 | $37.58 | 382 |
| 2020-12-21 | $36.20 | $38.56 | $36.20 | $38.36 | $38.11 | 2,268 |
| 2020-12-18 | $39.08 | $39.08 | $39.08 | $39.08 | $38.82 | 90 |
| 2020-12-17 | $36.89 | $39.28 | $36.89 | $39.08 | $38.82 | 531 |
| 2020-12-16 | $36.99 | $39.38 | $36.99 | $39.38 | $39.12 | 595 |
| 2020-12-15 | $40.17 | $40.17 | $40.17 | $40.17 | $39.91 | 148 |
| 2020-12-14 | $40.17 | $40.17 | $40.17 | $40.17 | $39.91 | 78 |
| 2020-12-11 | $40.17 | $40.17 | $40.17 | $40.17 | $39.91 | 147 |
| 2020-12-10 | $40.17 | $40.17 | $40.17 | $40.17 | $39.91 | 105 |
| 2020-12-09 | $40.17 | $40.17 | $40.17 | $40.17 | $39.91 | 337 |
| 2020-12-08 | $40.49 | $40.49 | $40.49 | $40.49 | $40.23 | 536 |
| 2020-12-07 | $40.52 | $40.52 | $40.52 | $40.52 | $40.25 | 145 |
| 2020-12-04 | $40.52 | $40.52 | $40.52 | $40.52 | $40.25 | 2,142 |
| 2020-12-03 | $38.55 | $40.52 | $38.55 | $40.52 | $40.25 | 380 |
| 2020-12-02 | $39.08 | $39.08 | $39.08 | $39.08 | $38.82 | 0 |
| 2020-12-01 | $39.08 | $39.08 | $39.08 | $39.08 | $38.82 | 2,021 |
| 2020-11-30 | $37.76 | $38.79 | $37.76 | $38.79 | $38.54 | 958 |
| 2020-11-27 | $40.84 | $40.84 | $40.84 | $40.84 | $40.57 | 324 |
| 2020-11-25 | $39.41 | $40.59 | $39.41 | $40.59 | $40.32 | 385 |
| 2020-11-24 | $41.10 | $41.10 | $41.10 | $41.10 | $40.83 | 168 |
| 2020-11-23 | $39.62 | $39.62 | $38.52 | $39.00 | $38.75 | 1,447 |
| 2020-11-20 | $40.93 | $40.93 | $39.65 | $40.15 | $39.89 | 2,066 |
| 2020-11-19 | $40.64 | $40.64 | $39.85 | $39.85 | $39.59 | 1,304 |
| 2020-11-18 | $39.85 | $40.55 | $39.85 | $39.85 | $39.59 | 2,413 |
| 2020-11-17 | $40.53 | $40.53 | $39.91 | $40.03 | $39.76 | 20,379 |
| 2020-11-16 | $38.51 | $40.40 | $38.51 | $38.51 | $38.26 | 4,956 |
| 2020-11-13 | $37.83 | $38.60 | $37.83 | $38.60 | $38.35 | 2,924 |
| 2020-11-12 | $37.92 | $37.92 | $37.92 | $37.92 | $37.67 | 79 |
| 2020-11-11 | $37.92 | $37.92 | $37.92 | $37.92 | $37.67 | 151 |
| 2020-11-10 | $40.54 | $40.54 | $40.07 | $40.27 | $40.01 | 8,929 |
| 2020-11-09 | $38.42 | $39.18 | $38.42 | $39.18 | $38.92 | 3,663 |
| 2020-11-06 | $36.44 | $36.84 | $35.79 | $36.84 | $36.60 | 842 |
| 2020-11-05 | $35.12 | $35.12 | $35.12 | $35.12 | $34.89 | 534 |
| 2020-11-04 | $32.69 | $32.69 | $32.69 | $32.69 | $32.48 | 0 |
| 2020-11-03 | $32.69 | $32.69 | $32.69 | $32.69 | $32.48 | 137 |
| 2020-11-02 | $32.69 | $32.69 | $32.69 | $32.69 | $32.48 | 212 |
| 2020-10-30 | $32.69 | $32.69 | $32.69 | $32.69 | $32.48 | 24,561 |
| 2020-10-29 | $32.69 | $32.69 | $32.69 | $32.69 | $32.48 | 136 |
| 2020-10-28 | $32.69 | $32.69 | $32.69 | $32.69 | $32.48 | 751 |
| 2020-10-27 | $34.65 | $34.65 | $34.65 | $34.65 | $34.42 | 1,110 |
| 2020-10-26 | $36.05 | $36.05 | $36.05 | $36.05 | $35.81 | 266 |
| 2020-10-23 | $34.40 | $35.87 | $34.40 | $35.87 | $35.64 | 332 |
| 2020-10-22 | $35.20 | $35.20 | $34.82 | $34.82 | $34.59 | 441 |
| 2020-10-21 | $33.68 | $34.14 | $33.68 | $34.14 | $33.92 | 1,442 |
| 2020-10-20 | $33.08 | $33.82 | $33.08 | $33.74 | $33.52 | 900 |
| 2020-10-19 | $34.07 | $34.07 | $34.07 | $34.07 | $33.85 | 37 |
| 2020-10-16 | $34.07 | $34.07 | $34.07 | $34.07 | $33.85 | 395 |
| 2020-10-15 | $31.85 | $31.85 | $31.85 | $31.85 | $31.64 | 331 |
| 2020-10-14 | $34.57 | $34.57 | $34.57 | $34.57 | $34.34 | 40 |
| 2020-10-13 | $34.57 | $34.57 | $34.57 | $34.57 | $34.34 | 260 |
| 2020-10-12 | $33.00 | $33.00 | $33.00 | $33.00 | $32.78 | 1,670 |
| 2020-10-09 | $35.56 | $35.56 | $35.56 | $35.56 | $35.33 | 42 |
| 2020-10-08 | $35.56 | $35.56 | $35.56 | $35.56 | $35.33 | 37 |
| 2020-10-07 | $35.56 | $35.56 | $35.56 | $35.56 | $35.33 | 361 |
| 2020-10-06 | $34.32 | $34.32 | $34.32 | $34.32 | $34.10 | 25 |
| 2020-10-05 | $34.32 | $34.32 | $34.32 | $34.32 | $34.10 | 246 |
| 2020-10-02 | $34.35 | $34.35 | $34.35 | $34.35 | $34.13 | 295 |
| 2020-10-01 | $34.35 | $34.35 | $34.35 | $34.35 | $34.13 | 108 |
| 2020-09-30 | $34.35 | $34.35 | $34.35 | $34.35 | $34.13 | 477 |
| 2020-09-29 | $33.04 | $33.04 | $33.04 | $33.04 | $32.82 | 395 |
| 2020-09-28 | $34.83 | $34.83 | $34.83 | $34.83 | $34.60 | 9 |
| 2020-09-25 | $34.83 | $34.83 | $34.83 | $34.83 | $34.60 | 150 |
| 2020-09-24 | $34.83 | $34.83 | $34.83 | $34.83 | $34.60 | 243 |
| 2020-09-23 | $36.06 | $36.06 | $36.06 | $36.06 | $35.82 | 131 |
| 2020-09-22 | $36.06 | $36.06 | $36.06 | $36.06 | $35.82 | 90 |
| 2020-09-21 | $36.06 | $36.06 | $36.06 | $36.06 | $35.82 | 20 |
| 2020-09-18 | $36.06 | $36.06 | $36.06 | $36.06 | $35.82 | 428 |
| 2020-09-17 | $38.52 | $38.52 | $36.30 | $36.30 | $36.06 | 733 |
| 2020-09-16 | $39.60 | $39.60 | $38.24 | $38.31 | $38.06 | 1,956 |
| 2020-09-15 | $37.55 | $38.18 | $37.55 | $37.55 | $37.30 | 451 |
| 2020-09-14 | $37.50 | $37.50 | $37.50 | $37.50 | $37.26 | 135 |
| 2020-09-11 | $38.64 | $38.64 | $38.64 | $38.64 | $38.39 | 6 |
| 2020-09-10 | $38.64 | $38.64 | $38.64 | $38.64 | $38.39 | 273 |
| 2020-09-09 | $35.96 | $35.96 | $35.96 | $35.96 | $35.73 | 782 |
| 2020-09-08 | $35.90 | $35.90 | $35.90 | $35.90 | $35.67 | 1,344 |
| 2020-09-04 | $37.49 | $39.64 | $37.49 | $38.85 | $38.60 | 2,256 |
| 2020-09-03 | $40.00 | $40.00 | $40.00 | $40.00 | $39.74 | 12 |
| 2020-09-02 | $40.00 | $40.00 | $40.00 | $40.00 | $39.74 | 21 |
| 2020-09-01 | $40.00 | $40.00 | $40.00 | $40.00 | $39.74 | 145 |
| 2020-08-31 | $40.00 | $40.00 | $40.00 | $40.00 | $39.74 | 45 |
| 2020-08-28 | $40.00 | $40.00 | $40.00 | $40.00 | $39.74 | 705 |
| 2020-08-27 | $38.03 | $38.85 | $38.03 | $38.85 | $38.60 | 883 |
| 2020-08-26 | $38.70 | $39.68 | $38.70 | $39.40 | $39.14 | 3,601 |
| 2020-08-25 | $38.76 | $41.28 | $38.76 | $39.69 | $39.43 | 10,003 |
| 2020-08-24 | $38.39 | $38.39 | $38.39 | $38.39 | $38.14 | 532 |
| 2020-08-21 | $39.79 | $39.79 | $39.79 | $39.79 | $39.53 | 316 |
| 2020-08-20 | $37.59 | $37.59 | $36.80 | $36.80 | $36.56 | 893 |
| 2020-08-19 | $38.14 | $38.14 | $38.14 | $38.14 | $37.89 | 14 |
| 2020-08-18 | $38.14 | $38.14 | $38.14 | $38.14 | $37.89 | 589 |
| 2020-08-17 | $37.66 | $37.70 | $37.66 | $37.70 | $37.45 | 358 |
| 2020-08-14 | $36.81 | $36.85 | $36.81 | $36.85 | $36.61 | 638 |
| 2020-08-13 | $37.43 | $37.43 | $37.43 | $37.43 | $37.19 | 181 |
| 2020-08-12 | $39.13 | $39.13 | $39.13 | $39.13 | $38.87 | 130 |
| 2020-08-11 | $39.09 | $39.59 | $38.70 | $39.13 | $38.87 | 2,745 |
| 2020-08-10 | $35.63 | $38.35 | $34.51 | $36.58 | $36.34 | 2,179 |
| 2020-08-07 | $33.83 | $33.83 | $33.83 | $33.83 | $33.61 | 343 |
| 2020-08-06 | $34.38 | $34.38 | $34.38 | $34.38 | $34.16 | 241 |
| 2020-08-05 | $34.30 | $34.30 | $34.30 | $34.30 | $34.08 | 138 |
| 2020-08-04 | $34.68 | $34.68 | $34.30 | $34.30 | $34.08 | 511 |
| 2020-08-03 | $34.68 | $34.68 | $34.68 | $34.68 | $34.45 | 304 |
| 2020-07-31 | $31.74 | $31.74 | $31.74 | $31.74 | $31.53 | 95 |
| 2020-07-30 | $31.74 | $31.74 | $31.74 | $31.74 | $31.53 | 194 |
| 2020-07-29 | $29.45 | $29.45 | $29.45 | $29.45 | $29.26 | 282 |
| 2020-07-28 | $31.99 | $32.01 | $30.73 | $32.01 | $31.80 | 807 |
| 2020-07-27 | $33.20 | $33.20 | $33.20 | $33.20 | $32.98 | 3,041 |
| 2020-07-24 | $33.20 | $33.20 | $33.20 | $33.20 | $32.98 | 138 |
| 2020-07-23 | $33.20 | $33.20 | $33.20 | $33.20 | $32.98 | 318 |
| 2020-07-22 | $35.85 | $35.85 | $35.85 | $35.85 | $35.61 | 13 |
| 2020-07-21 | $35.85 | $35.85 | $35.85 | $35.85 | $35.61 | 1,357 |
| 2020-07-20 | $35.85 | $35.85 | $35.85 | $35.85 | $35.61 | 2 |
| 2020-07-17 | $35.85 | $35.85 | $35.25 | $35.85 | $35.61 | 1,015 |
| 2020-07-16 | $35.38 | $35.84 | $35.23 | $35.38 | $35.15 | 1,333 |
| 2020-07-15 | $35.81 | $35.81 | $34.71 | $35.10 | $34.87 | 3,348 |
| 2020-07-14 | $35.63 | $35.67 | $34.75 | $34.75 | $34.52 | 3,744 |
| 2020-07-13 | $33.09 | $33.79 | $33.09 | $33.20 | $32.98 | 3,200 |
| 2020-07-09 | $34.49 | $34.49 | $34.49 | $34.49 | $34.26 | 448 |
| 2020-07-08 | $35.46 | $35.46 | $35.46 | $35.46 | $35.23 | 2,148 |
| 2020-07-07 | $33.66 | $34.58 | $33.66 | $33.66 | $33.44 | 608 |
| 2020-07-06 | $37.55 | $37.55 | $37.55 | $37.55 | $37.30 | 208 |
| 2020-07-02 | $33.31 | $33.31 | $33.31 | $33.31 | $33.09 | 162 |
| 2020-07-01 | $33.31 | $33.31 | $33.31 | $33.31 | $33.09 | 53 |
| 2020-06-30 | $33.31 | $33.31 | $33.31 | $33.31 | $33.09 | 971 |
| 2020-06-29 | $31.90 | $33.31 | $31.90 | $33.31 | $33.09 | 886 |
| 2020-06-26 | $34.34 | $34.34 | $33.26 | $33.26 | $33.04 | 583 |
| 2020-06-25 | $33.50 | $33.50 | $33.25 | $33.25 | $33.03 | 1,389 |
| 2020-06-24 | $33.25 | $33.25 | $33.25 | $33.25 | $33.03 | 138 |
| 2020-06-23 | $33.25 | $33.25 | $33.25 | $33.25 | $33.03 | 81 |
| 2020-06-22 | $33.25 | $33.25 | $33.25 | $33.25 | $33.03 | 154 |
| 2020-06-19 | $33.25 | $33.25 | $33.25 | $33.25 | $33.03 | 395 |
| 2020-06-18 | $36.56 | $36.56 | $36.56 | $36.56 | $36.32 | 127 |
| 2020-06-17 | $36.56 | $36.56 | $36.56 | $36.56 | $36.32 | 110 |
| 2020-06-16 | $36.56 | $36.56 | $34.45 | $36.56 | $36.32 | 1,060 |
| 2020-06-15 | $35.50 | $35.50 | $35.50 | $35.50 | $35.27 | 67 |
| 2020-06-12 | $35.50 | $35.50 | $35.50 | $35.50 | $35.27 | 39 |
| 2020-06-11 | $35.50 | $35.50 | $35.50 | $35.50 | $35.27 | 143 |
| 2020-06-10 | $35.91 | $35.91 | $35.91 | $35.91 | $35.67 | 171 |
| 2020-06-09 | $35.25 | $36.56 | $35.25 | $35.25 | $35.02 | 4,192 |
| 2020-06-08 | $35.80 | $35.80 | $35.80 | $35.80 | $35.57 | 306 |
| 2020-06-05 | $35.80 | $36.20 | $35.80 | $36.20 | $35.96 | 4,267 |
| 2020-06-04 | $36.08 | $36.08 | $35.85 | $35.85 | $35.62 | 11,037 |
| 2020-06-03 | $33.98 | $35.95 | $33.32 | $34.60 | $34.37 | 1,934 |
| 2020-06-02 | $35.50 | $35.50 | $35.50 | $35.50 | $35.27 | 100 |
| 2020-06-01 | $35.50 | $35.50 | $35.50 | $35.50 | $35.27 | 351 |
| 2020-05-29 | $34.82 | $35.15 | $34.82 | $35.15 | $34.92 | 4,568 |
| 2020-05-28 | $31.67 | $31.67 | $31.67 | $31.67 | $31.46 | 700 |
| 2020-05-27 | $34.94 | $34.94 | $34.94 | $34.94 | $34.71 | 345 |
| 2020-05-26 | $33.75 | $33.75 | $32.15 | $32.20 | $31.99 | 731 |
| 2020-05-22 | $36.00 | $36.00 | $36.00 | $36.00 | $35.76 | 93 |
| 2020-05-21 | $31.89 | $36.00 | $31.89 | $36.00 | $35.76 | 391 |
| 2020-05-20 | $36.00 | $36.00 | $32.78 | $33.44 | $33.22 | 440 |
| 2020-05-19 | $33.12 | $33.12 | $33.12 | $33.12 | $32.90 | 193 |
| 2020-05-18 | $35.96 | $35.96 | $34.93 | $34.93 | $34.70 | 471 |
| 2020-05-15 | $35.61 | $35.61 | $34.42 | $34.42 | $34.20 | 266 |
| 2020-05-14 | $35.48 | $35.48 | $31.26 | $31.26 | $31.06 | 1,951 |
| 2020-05-13 | $31.61 | $31.61 | $31.61 | $31.61 | $31.40 | 657 |
| 2020-05-12 | $35.83 | $35.83 | $35.83 | $35.83 | $35.60 | 620 |
| 2020-05-11 | $37.00 | $37.00 | $32.77 | $34.44 | $34.22 | 818 |
| 2020-05-08 | $36.60 | $36.60 | $32.48 | $34.90 | $34.67 | 773 |
| 2020-05-07 | $34.80 | $34.80 | $32.53 | $32.53 | $32.32 | 721 |
| 2020-05-06 | $35.08 | $35.08 | $35.08 | $35.08 | $34.85 | 17,087 |
| 2020-05-05 | $34.50 | $34.50 | $32.40 | $32.70 | $32.49 | 3,072 |
| 2020-05-04 | $31.45 | $33.36 | $31.35 | $31.35 | $31.15 | 1,721 |
| 2020-05-01 | $31.02 | $34.41 | $30.91 | $31.50 | $31.29 | 7,487 |
| 2020-04-30 | $33.45 | $33.45 | $32.30 | $32.73 | $32.52 | 1,220 |
| 2020-04-29 | $30.60 | $34.48 | $30.60 | $34.40 | $34.18 | 2,901 |
| 2020-04-28 | $32.47 | $34.48 | $30.45 | $30.55 | $30.35 | 6,536 |
| 2020-04-27 | $34.51 | $34.51 | $34.51 | $34.51 | $34.28 | 198 |
| 2020-04-24 | $34.51 | $34.51 | $34.51 | $34.51 | $34.28 | 237 |
| 2020-04-23 | $34.51 | $34.51 | $34.51 | $34.51 | $34.28 | 651 |
| 2020-04-22 | $30.23 | $30.23 | $30.23 | $30.23 | $30.03 | 429 |
| 2020-04-21 | $32.99 | $32.99 | $32.99 | $32.99 | $32.77 | 1,348 |
| 2020-04-20 | $33.81 | $33.81 | $33.81 | $33.81 | $33.59 | 759 |
| 2020-04-17 | $33.83 | $33.83 | $32.21 | $32.21 | $31.99 | 782 |
| 2020-04-16 | $33.34 | $33.34 | $30.03 | $30.03 | $29.83 | 863 |
| 2020-04-15 | $31.61 | $33.18 | $30.03 | $33.18 | $32.96 | 687 |
| 2020-04-14 | $28.83 | $28.83 | $28.83 | $28.83 | $28.64 | 91 |
| 2020-04-13 | $33.05 | $33.05 | $28.83 | $28.83 | $28.64 | 647 |
| 2020-04-09 | $28.83 | $28.83 | $28.83 | $28.83 | $28.64 | 31,215 |
| 2020-04-08 | $29.66 | $31.76 | $29.66 | $31.76 | $31.55 | 773 |
| 2020-04-07 | $27.60 | $31.76 | $27.60 | $31.76 | $31.55 | 786 |
| 2020-04-06 | $25.81 | $27.09 | $25.81 | $25.81 | $25.64 | 1,106 |
| 2020-04-03 | $27.90 | $27.90 | $27.90 | $27.90 | $27.72 | 330 |
| 2020-04-02 | $27.02 | $27.02 | $27.02 | $27.02 | $26.84 | 1,938 |
| 2020-04-01 | $23.29 | $23.29 | $23.29 | $23.29 | $23.14 | 4 |
| 2020-03-31 | $23.29 | $29.75 | $23.29 | $23.29 | $23.14 | 705 |
| 2020-03-30 | $28.92 | $28.92 | $28.92 | $28.92 | $28.73 | 18 |
| 2020-03-27 | $26.26 | $28.92 | $26.26 | $28.92 | $28.73 | 725 |
| 2020-03-26 | $30.60 | $30.60 | $26.56 | $26.56 | $26.39 | 3,886 |
| 2020-03-25 | $32.39 | $34.14 | $25.35 | $34.14 | $33.92 | 934 |
| 2020-03-24 | $31.68 | $31.68 | $24.83 | $24.83 | $24.48 | 832 |
| 2020-03-23 | $27.00 | $27.00 | $25.69 | $25.69 | $25.33 | 430 |
| 2020-03-20 | $24.37 | $24.37 | $24.37 | $24.37 | $24.03 | 72 |
| 2020-03-19 | $26.66 | $26.66 | $24.37 | $24.37 | $24.03 | 1,515 |
| 2020-03-18 | $24.89 | $24.89 | $24.89 | $24.89 | $24.54 | 2,472 |
| 2020-03-17 | $28.07 | $28.39 | $28.07 | $28.39 | $27.99 | 725 |
| 2020-03-16 | $24.61 | $27.50 | $24.61 | $27.50 | $27.11 | 2,343 |
| 2020-03-13 | $33.20 | $33.20 | $29.01 | $29.01 | $28.60 | 955 |
| 2020-03-12 | $32.50 | $32.50 | $32.50 | $32.50 | $32.04 | 51 |
| 2020-03-11 | $34.20 | $34.20 | $32.50 | $32.50 | $32.04 | 5,804 |
| 2020-03-10 | $31.02 | $31.02 | $31.02 | $31.02 | $30.58 | 522 |
| 2020-03-09 | $32.70 | $32.70 | $32.70 | $32.70 | $32.24 | 745 |
| 2020-03-06 | $32.70 | $32.70 | $32.70 | $32.70 | $32.24 | 13 |
| 2020-03-05 | $32.70 | $32.70 | $32.70 | $32.70 | $32.24 | 594 |
| 2020-03-04 | $32.18 | $33.35 | $32.18 | $33.35 | $32.88 | 342 |
| 2020-03-03 | $34.20 | $34.20 | $34.20 | $34.20 | $33.72 | 581 |
| 2020-03-02 | $34.17 | $34.17 | $32.22 | $32.22 | $31.77 | 614 |
| 2020-02-28 | $31.89 | $31.89 | $31.28 | $31.28 | $30.84 | 479 |
| 2020-02-27 | $33.76 | $34.52 | $32.65 | $32.65 | $32.19 | 2,437 |
| 2020-02-26 | $34.25 | $34.25 | $34.25 | $34.25 | $33.77 | 370 |
| 2020-02-25 | $34.98 | $35.26 | $34.98 | $35.20 | $34.71 | 36,805 |
| 2020-02-24 | $34.77 | $34.83 | $34.60 | $34.83 | $34.34 | 14,081 |
| 2020-02-21 | $36.49 | $36.49 | $35.90 | $36.41 | $35.90 | 5,292 |
| 2020-02-20 | $37.29 | $37.29 | $37.29 | $37.29 | $36.77 | 9 |
| 2020-02-19 | $37.29 | $37.29 | $37.29 | $37.29 | $36.77 | 259 |
| 2020-02-18 | $37.22 | $37.22 | $37.22 | $37.22 | $36.70 | 228 |
| 2020-02-14 | $36.70 | $36.70 | $36.70 | $36.70 | $36.18 | 70 |
| 2020-02-13 | $36.70 | $36.70 | $36.70 | $36.70 | $36.18 | 135 |
| 2020-02-12 | $36.23 | $36.23 | $36.23 | $36.23 | $35.72 | 83 |
| 2020-02-11 | $36.23 | $36.23 | $36.23 | $36.23 | $35.72 | 46 |
| 2020-02-10 | $36.23 | $36.23 | $36.23 | $36.23 | $35.72 | 1 |
| 2020-02-07 | $36.23 | $36.23 | $36.23 | $36.23 | $35.72 | 359 |
| 2020-02-06 | $35.86 | $35.86 | $35.86 | $35.86 | $35.35 | 219 |
| 2020-02-05 | $33.89 | $33.89 | $33.89 | $33.89 | $33.41 | 502 |
| 2020-02-04 | $34.20 | $34.20 | $34.20 | $34.20 | $33.72 | 206 |
| 2020-02-03 | $33.32 | $33.32 | $33.32 | $33.32 | $32.85 | 530 |
| 2020-01-31 | $32.35 | $32.35 | $32.35 | $32.35 | $31.90 | 100 |
| 2020-01-30 | $35.14 | $35.14 | $35.14 | $35.14 | $34.65 | 380 |
| 2020-01-29 | $35.14 | $35.14 | $35.14 | $35.14 | $34.65 | 13,918 |
| 2020-01-28 | $35.14 | $35.14 | $35.14 | $35.14 | $34.65 | 48 |
| 2020-01-27 | $34.99 | $35.14 | $34.99 | $35.14 | $34.65 | 206 |
| 2020-01-24 | $36.44 | $36.44 | $35.25 | $36.25 | $35.74 | 1,303 |
| 2020-01-23 | $36.20 | $36.20 | $36.20 | $36.20 | $35.69 | 450 |
| 2020-01-21 | $40.23 | $40.23 | $40.23 | $40.23 | $39.67 | 22 |
| 2020-01-17 | $40.23 | $40.23 | $40.23 | $40.23 | $39.67 | 48 |
| 2020-01-16 | $40.21 | $40.23 | $40.21 | $40.23 | $39.67 | 858 |
| 2020-01-15 | $40.80 | $40.80 | $40.80 | $40.80 | $40.23 | 414 |
| 2020-01-14 | $40.73 | $40.73 | $40.73 | $40.73 | $40.16 | 145 |
| 2020-01-13 | $40.73 | $40.73 | $40.73 | $40.73 | $40.16 | 129 |
| 2020-01-10 | $40.73 | $40.73 | $40.73 | $40.73 | $40.16 | 1,458 |
| 2020-01-09 | $38.61 | $38.61 | $38.61 | $38.61 | $38.07 | 161 |
| 2020-01-07 | $38.61 | $38.61 | $38.61 | $38.61 | $38.07 | 110 |
| 2020-01-06 | $36.74 | $36.74 | $36.74 | $36.74 | $36.22 | 39 |
| 2020-01-02 | $36.74 | $36.74 | $36.74 | $36.74 | $36.22 | 54 |
| 2019-12-27 | $36.74 | $36.74 | $36.74 | $36.74 | $36.22 | 58 |
| 2019-12-26 | $36.74 | $36.74 | $36.74 | $36.74 | $36.22 | 18 |
| 2019-12-20 | $36.74 | $36.74 | $36.74 | $36.74 | $36.22 | 237 |
| 2019-12-19 | $35.52 | $36.74 | $35.52 | $36.74 | $36.22 | 927 |
| 2019-12-18 | $37.13 | $37.13 | $37.13 | $37.13 | $36.61 | 729 |
| 2019-12-16 | $37.25 | $37.25 | $37.25 | $37.25 | $36.73 | 40 |
| 2019-12-13 | $37.25 | $38.57 | $37.25 | $37.25 | $36.73 | 4,135 |
| 2019-12-12 | $34.49 | $35.40 | $34.49 | $35.40 | $34.90 | 1,457 |
| 2019-12-11 | $32.57 | $32.57 | $32.57 | $32.57 | $32.11 | 83 |
| 2019-12-10 | $32.57 | $32.57 | $32.57 | $32.57 | $32.11 | 96 |
| 2019-12-09 | $32.57 | $32.57 | $32.57 | $32.57 | $32.11 | 454 |
| 2019-12-06 | $32.82 | $32.82 | $32.82 | $32.82 | $32.36 | 285 |
| 2019-12-05 | $32.35 | $32.35 | $32.35 | $32.35 | $31.90 | 574 |
| 2019-12-04 | $33.31 | $33.31 | $33.31 | $33.31 | $32.84 | 171 |
| 2019-12-03 | $33.21 | $33.21 | $33.21 | $33.21 | $32.74 | 650 |
| 2019-12-02 | $34.83 | $34.83 | $34.83 | $34.83 | $34.34 | 68 |
| 2019-11-29 | $34.83 | $34.83 | $34.83 | $34.83 | $34.34 | 257 |
| 2019-11-27 | $34.26 | $34.26 | $34.26 | $34.26 | $33.78 | 28 |
| 2019-11-26 | $34.26 | $34.26 | $34.26 | $34.26 | $33.78 | 84 |
| 2019-11-22 | $34.26 | $34.26 | $34.26 | $34.26 | $33.78 | 173 |
| 2019-11-21 | $33.68 | $33.68 | $33.68 | $33.68 | $33.21 | 13 |
| 2019-11-20 | $33.68 | $33.68 | $33.68 | $33.68 | $33.21 | 111 |
| 2019-11-18 | $33.68 | $33.68 | $33.68 | $33.68 | $33.21 | 56 |
| 2019-11-15 | $33.68 | $33.68 | $33.68 | $33.68 | $33.21 | 81 |
| 2019-11-13 | $33.68 | $33.68 | $33.68 | $33.68 | $33.21 | 128 |
| 2019-11-12 | $33.68 | $33.68 | $33.68 | $33.68 | $33.21 | 40 |
| 2019-11-11 | $33.68 | $33.68 | $33.68 | $33.68 | $33.21 | 1 |
| 2019-11-08 | $33.68 | $33.68 | $33.68 | $33.68 | $33.21 | 14 |
| 2019-11-07 | $33.68 | $33.68 | $33.68 | $33.68 | $33.21 | 69 |
| 2019-11-06 | $33.68 | $33.68 | $33.68 | $33.68 | $33.21 | 72 |
| 2019-11-05 | $33.68 | $33.68 | $33.68 | $33.68 | $33.21 | 41 |
| 2019-11-04 | $33.68 | $33.68 | $33.68 | $33.68 | $33.21 | 79 |
| 2019-10-31 | $33.68 | $33.68 | $33.68 | $33.68 | $33.21 | 31 |
| 2019-10-29 | $33.68 | $33.68 | $33.68 | $33.68 | $33.21 | 11 |
| 2019-10-28 | $33.95 | $33.95 | $33.68 | $33.68 | $33.21 | 343 |
| 2019-10-25 | $33.36 | $33.36 | $33.36 | $33.36 | $32.89 | 191 |
| 2019-10-17 | $33.22 | $33.22 | $33.22 | $33.22 | $32.75 | 73 |
| 2019-10-16 | $33.22 | $33.22 | $33.22 | $33.22 | $32.75 | 341 |
| 2019-10-15 | $31.33 | $31.33 | $31.33 | $31.33 | $30.89 | 3 |
| 2019-10-14 | $31.33 | $31.33 | $31.33 | $31.33 | $30.89 | 85 |
| 2019-10-11 | $31.33 | $31.33 | $31.33 | $31.33 | $30.89 | 341 |
| 2019-10-10 | $30.44 | $30.44 | $30.44 | $30.44 | $30.01 | 88 |
| 2019-10-09 | $30.44 | $30.44 | $30.44 | $30.44 | $30.01 | 1 |
| 2019-10-08 | $30.44 | $30.44 | $30.44 | $30.44 | $30.01 | 62 |
| 2019-10-07 | $30.44 | $30.44 | $30.44 | $30.44 | $30.01 | 346 |
| 2019-10-04 | $31.45 | $31.45 | $31.45 | $31.45 | $31.01 | 47 |
| 2019-10-03 | $31.45 | $31.45 | $31.45 | $31.45 | $31.01 | 104 |
| 2019-10-02 | $31.45 | $31.45 | $31.45 | $31.45 | $31.01 | 7 |
| 2019-10-01 | $31.45 | $31.45 | $31.45 | $31.45 | $31.01 | 209 |
| 2019-09-27 | $32.14 | $32.14 | $32.14 | $32.14 | $31.69 | 1 |
| 2019-09-24 | $32.14 | $32.14 | $32.14 | $32.14 | $31.69 | 213 |
| 2019-09-23 | $34.87 | $34.87 | $34.87 | $34.87 | $34.10 | 73 |
| 2019-09-19 | $34.87 | $34.87 | $34.87 | $34.87 | $34.10 | 74 |
| 2019-09-18 | $34.87 | $34.87 | $34.87 | $34.87 | $34.10 | 39 |
| 2019-09-17 | $34.87 | $34.87 | $34.87 | $34.87 | $34.10 | 81 |
| 2019-09-16 | $34.87 | $34.87 | $34.87 | $34.87 | $34.10 | 1 |
| 2019-09-12 | $34.92 | $34.92 | $34.87 | $34.87 | $34.10 | 454 |
| 2019-09-11 | $34.92 | $34.97 | $34.92 | $34.97 | $34.20 | 265 |
| 2019-09-10 | $34.27 | $34.27 | $34.27 | $34.27 | $33.51 | 2 |
| 2019-09-09 | $34.27 | $34.27 | $34.27 | $34.27 | $33.51 | 290 |
| 2019-09-06 | $32.75 | $32.75 | $32.75 | $32.75 | $32.03 | 36 |
| 2019-09-04 | $32.55 | $32.75 | $32.55 | $32.75 | $32.03 | 32,409 |
| 2019-09-03 | $31.60 | $31.60 | $31.60 | $31.60 | $30.90 | 30 |
| 2019-08-29 | $31.60 | $31.60 | $31.60 | $31.60 | $30.90 | 86 |
| 2019-08-28 | $31.60 | $31.60 | $31.60 | $31.60 | $30.90 | 250 |
| 2019-08-27 | $31.60 | $31.60 | $31.60 | $31.60 | $30.90 | 36 |
| 2019-08-26 | $31.60 | $31.60 | $31.60 | $31.60 | $30.90 | 7 |
| 2019-08-23 | $31.60 | $31.60 | $31.60 | $31.60 | $30.90 | 57 |
| 2019-08-22 | $31.60 | $31.60 | $31.60 | $31.60 | $30.90 | 143 |
| 2019-08-21 | $32.09 | $32.09 | $31.55 | $31.55 | $30.85 | 580 |
| 2019-08-19 | $31.68 | $31.68 | $31.68 | $31.68 | $30.98 | 134 |
| 2019-08-13 | $29.25 | $29.25 | $29.25 | $29.25 | $28.60 | 1,000 |
| 2019-08-12 | $28.97 | $28.97 | $28.97 | $28.97 | $28.33 | 1,068 |
| 2019-08-09 | $29.95 | $29.95 | $29.95 | $29.95 | $29.28 | 101 |
| 2019-08-06 | $30.08 | $30.08 | $30.08 | $30.08 | $29.42 | 156 |
| 2019-08-05 | $31.13 | $31.13 | $31.13 | $31.13 | $30.44 | 452 |
| 2019-08-02 | $32.25 | $32.25 | $32.25 | $32.25 | $31.54 | 428 |
| 2019-08-01 | $33.02 | $33.02 | $32.62 | $32.62 | $31.90 | 644 |
| 2019-07-31 | $34.61 | $34.61 | $34.61 | $34.61 | $33.85 | 7 |
| 2019-07-30 | $34.61 | $34.61 | $34.61 | $34.61 | $33.85 | 53 |
| 2019-07-29 | $34.61 | $34.61 | $34.61 | $34.61 | $33.85 | 152 |
| 2019-07-26 | $35.65 | $35.65 | $35.65 | $35.65 | $34.86 | 4 |
| 2019-07-24 | $35.65 | $35.65 | $35.65 | $35.65 | $34.86 | 56 |
| 2019-07-23 | $35.65 | $35.65 | $35.65 | $35.65 | $34.86 | 19 |
| 2019-07-22 | $35.65 | $35.65 | $35.65 | $35.65 | $34.86 | 28 |
| 2019-07-19 | $35.65 | $35.65 | $35.65 | $35.65 | $34.86 | 35 |
| 2019-07-18 | $35.65 | $35.65 | $35.65 | $35.65 | $34.86 | 168 |
| 2019-07-17 | $35.65 | $35.65 | $35.65 | $35.65 | $34.86 | 42 |
| 2019-07-11 | $35.60 | $35.65 | $35.60 | $35.65 | $34.86 | 240 |
| 2019-07-10 | $35.17 | $35.17 | $35.17 | $35.17 | $34.39 | 109 |
| 2019-07-08 | $35.81 | $35.81 | $35.00 | $35.00 | $34.23 | 374 |
| 2019-07-05 | $34.62 | $35.62 | $34.62 | $35.62 | $34.83 | 640 |
| 2019-07-03 | $35.62 | $35.96 | $35.62 | $35.62 | $34.83 | 989 |
| 2019-07-02 | $36.77 | $36.77 | $36.75 | $36.75 | $35.94 | 2,296 |
| 2019-07-01 | $34.22 | $34.65 | $34.22 | $34.65 | $33.88 | 14,937 |
| 2019-06-27 | $32.99 | $32.99 | $32.99 | $32.99 | $32.26 | 178 |
| 2019-06-26 | $31.79 | $31.79 | $31.79 | $31.79 | $31.09 | 82 |
| 2019-06-25 | $31.79 | $31.79 | $31.79 | $31.79 | $31.09 | 728 |
| 2019-06-12 | $31.36 | $31.36 | $31.36 | $31.36 | $30.67 | 836 |
| 2019-06-10 | $30.07 | $30.07 | $30.07 | $30.07 | $29.41 | 41 |
| 2019-06-04 | $30.04 | $30.07 | $30.04 | $30.07 | $29.41 | 1,917 |
| 2019-06-03 | $30.11 | $30.11 | $30.11 | $30.11 | $29.44 | 178 |
| 2019-05-31 | $29.47 | $29.47 | $29.47 | $29.47 | $28.82 | 1,050 |
| 2019-05-30 | $29.83 | $29.83 | $29.47 | $29.47 | $28.82 | 3,611 |
| 2019-05-28 | $30.09 | $30.09 | $30.09 | $30.09 | $29.43 | 100 |
| 2019-05-24 | $29.32 | $29.32 | $29.32 | $29.32 | $28.67 | 56 |
| 2019-05-23 | $29.32 | $29.32 | $29.32 | $29.32 | $28.67 | 1,000 |
| 2019-05-22 | $30.60 | $30.60 | $30.60 | $30.60 | $29.92 | 100 |
| 2019-05-21 | $30.05 | $30.05 | $30.05 | $30.05 | $29.39 | 1,196 |
| 2019-05-20 | $30.62 | $30.62 | $30.62 | $30.62 | $29.94 | 100 |
| 2019-05-15 | $33.42 | $33.42 | $33.42 | $33.42 | $32.68 | 298 |
| 2019-05-14 | $33.13 | $33.13 | $33.13 | $33.13 | $32.40 | 500 |
| 2019-05-13 | $34.59 | $34.59 | $34.59 | $34.59 | $33.83 | 298 |
| 2019-05-06 | $35.83 | $35.83 | $35.83 | $35.83 | $35.04 | 105 |
| 2019-05-01 | $37.99 | $37.99 | $37.99 | $37.99 | $37.15 | 100 |
| 2019-04-26 | $38.26 | $38.26 | $38.26 | $38.26 | $37.41 | 728 |
| 2019-04-25 | $37.77 | $37.77 | $37.77 | $37.77 | $36.94 | 1 |
| 2019-04-18 | $37.77 | $37.77 | $37.77 | $37.77 | $36.94 | 2,169 |
| 2019-04-17 | $37.08 | $37.08 | $37.08 | $37.08 | $36.26 | 152 |
| 2019-04-15 | $37.65 | $37.65 | $37.65 | $37.65 | $36.82 | 105 |
| 2019-04-12 | $37.70 | $37.70 | $37.65 | $37.65 | $36.82 | 474 |
| 2019-04-11 | $38.03 | $38.03 | $38.03 | $38.03 | $37.19 | 94 |
| 2019-04-10 | $38.03 | $38.03 | $38.03 | $38.03 | $37.19 | 82 |
| 2019-04-09 | $37.23 | $38.03 | $37.23 | $38.03 | $37.19 | 818 |
| 2019-04-04 | $39.71 | $39.71 | $39.71 | $39.71 | $38.83 | 200 |
| 2019-04-03 | $37.93 | $37.93 | $37.93 | $37.93 | $37.09 | 166 |
| 2019-04-02 | $36.90 | $36.90 | $36.90 | $36.90 | $36.08 | 250 |
| 2019-04-01 | $36.80 | $36.80 | $36.80 | $36.80 | $35.99 | 136 |
| 2019-03-28 | $33.72 | $33.72 | $33.72 | $33.72 | $32.98 | 100 |
| 2019-03-27 | $33.40 | $33.40 | $33.40 | $33.40 | $32.66 | 59 |
| 2019-03-25 | $33.50 | $33.50 | $33.40 | $33.40 | $32.66 | 2,179 |
| 2019-03-20 | $33.03 | $33.03 | $33.03 | $33.03 | $32.30 | 3,063 |
| 2019-03-15 | $34.71 | $34.71 | $34.70 | $34.70 | $33.93 | 1,228 |
| 2019-03-14 | $33.50 | $33.50 | $33.50 | $33.50 | $32.76 | 117 |
| 2019-03-13 | $34.09 | $34.09 | $34.09 | $34.09 | $33.34 | 58 |
| 2019-03-12 | $34.09 | $34.09 | $34.09 | $34.09 | $33.34 | 100 |
| 2019-03-11 | $33.43 | $33.43 | $33.43 | $33.43 | $32.69 | 732 |
| 2019-03-07 | $33.23 | $34.61 | $33.07 | $34.61 | $33.85 | 673 |
| 2019-03-06 | $34.52 | $35.51 | $34.52 | $35.51 | $34.73 | 6,360 |
| 2019-03-05 | $35.41 | $35.41 | $35.41 | $35.41 | $34.63 | 6 |
| 2019-03-01 | $35.41 | $35.41 | $35.41 | $35.41 | $34.63 | 58 |
| 2019-02-28 | $35.41 | $35.41 | $35.41 | $35.41 | $34.63 | 55 |
| 2019-02-26 | $35.41 | $35.41 | $35.41 | $35.41 | $34.63 | 21 |
| 2019-02-25 | $35.41 | $35.41 | $35.41 | $35.41 | $34.63 | 313 |
| 2019-02-22 | $35.40 | $37.24 | $35.40 | $37.24 | $36.42 | 221 |
| 2019-02-20 | $34.70 | $34.70 | $34.70 | $34.70 | $33.93 | 24 |
| 2019-02-19 | $34.70 | $34.70 | $34.70 | $34.70 | $33.93 | 6 |
| 2019-02-14 | $34.57 | $34.70 | $34.57 | $34.70 | $33.93 | 415 |
| 2019-02-13 | $35.21 | $35.21 | $35.21 | $35.21 | $34.43 | 51 |
| 2019-02-12 | $35.21 | $35.21 | $35.21 | $35.21 | $34.43 | 102 |
| 2019-02-11 | $35.21 | $35.21 | $35.21 | $35.21 | $34.43 | 257 |
| 2019-02-08 | $35.21 | $35.21 | $35.21 | $35.21 | $34.43 | 36 |
| 2019-02-07 | $35.21 | $35.21 | $35.21 | $35.21 | $34.43 | 200 |
| 2019-02-06 | $34.55 | $35.21 | $34.55 | $35.21 | $34.43 | 932 |
| 2019-02-05 | $34.29 | $34.29 | $34.29 | $34.29 | $33.53 | 10,364 |
| 2019-02-04 | $35.21 | $35.21 | $35.21 | $35.21 | $34.43 | 115 |
| 2019-02-01 | $35.21 | $35.21 | $35.21 | $35.21 | $34.43 | 131 |
| 2019-01-31 | $33.50 | $35.21 | $33.50 | $35.21 | $34.43 | 307 |
| 2019-01-30 | $32.08 | $32.08 | $32.08 | $32.08 | $31.37 | 8 |
| 2019-01-29 | $32.08 | $32.08 | $32.08 | $32.08 | $31.37 | 134 |
| 2019-01-28 | $31.91 | $31.91 | $31.91 | $31.91 | $31.21 | 169 |
| 2019-01-25 | $31.89 | $31.89 | $31.89 | $31.89 | $31.19 | 102 |
| 2019-01-24 | $31.30 | $31.89 | $30.86 | $31.89 | $31.19 | 2,679 |
| 2019-01-23 | $32.22 | $32.22 | $32.22 | $32.22 | $31.51 | 192 |
| 2019-01-22 | $32.22 | $32.22 | $32.22 | $32.22 | $31.51 | 794 |
| 2019-01-18 | $32.24 | $32.44 | $32.24 | $32.44 | $31.72 | 390 |
| 2019-01-17 | $30.92 | $30.92 | $30.12 | $30.12 | $29.45 | 1,428 |
| 2019-01-16 | $31.00 | $32.44 | $31.00 | $32.44 | $31.72 | 18,454 |
| 2019-01-14 | $29.62 | $30.36 | $29.62 | $30.36 | $29.69 | 2,946 |
| 2018-12-26 | $31.20 | $31.20 | $31.20 | $31.20 | $30.51 | 1 |
| 2018-12-24 | $31.20 | $31.20 | $31.20 | $31.20 | $30.51 | 122 |
| 2018-12-19 | $33.11 | $33.11 | $33.11 | $33.11 | $32.38 | 2,003 |
| 2018-12-14 | $33.04 | $33.04 | $33.04 | $33.04 | $32.31 | 100 |
| 2018-12-12 | $33.04 | $33.04 | $33.04 | $33.04 | $32.31 | 1,473 |
| 2018-11-27 | $31.63 | $31.63 | $31.63 | $31.63 | $30.93 | 1,485 |
| 2018-11-01 | $27.91 | $27.91 | $27.91 | $27.91 | $27.29 | 1,542 |
| 2018-10-30 | $27.91 | $27.91 | $27.91 | $27.91 | $27.29 | 186 |
| 2018-10-23 | $27.91 | $27.91 | $27.91 | $27.91 | $27.29 | 824 |
Galaxy Entertainment Group Ltd (GXYYY) News Headlines
Recent Galaxy Entertainment Group Ltd (GXYYY) News
Similar Companies to Galaxy Entertainment Group Ltd (GXYYY) 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 | -- | -- | -- |