Phillips Edison & Company Inc - New (PECO) Exchange: NASDAQ
Data as of Aug. 22, 2025
$33.79 ($-0.43) -1.26%
Phillips Edison & Company Inc - New - Daily Information
Click for more stock information on Phillips Edison & Company Inc - New.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $34.01 |
| Previous Close | $33.79 |
| High | $34.21 |
| Low | $33.75 |
| Adjusted Open | $34.01 |
| Previous Adjusted Close | $33.79 |
| Adjusted High | $34.21 |
| Adjusted Low | $33.75 |
About Phillips Edison & Company Inc - New (PECO)
Phillips Edison & Company, Inc. (“PECO”), an internally-managed REIT, is one of the nation’s largest owners and operators of grocery-anchored shopping centers. Founded in 1991, PECO has generated strong results through its vertically-integrated operating platform and national footprint of well-occupied shopping centers. PECO’s centers feature a mix of national and regional retailers providing necessity-based goods and services in fundamentally strong markets throughout the United States. PECO’s top grocery anchors include Kroger, Publix, Ahold Delhaize, and Albertsons. As of September 30, 2021, PECO manages 289 shopping centers, including 267 wholly-owned centers comprising 30.4 million square feet across 31 states, and 22 shopping centers owned in two institutional joint ventures. PECO is exclusively focused on creating great omni-channel grocery-anchored shopping experiences and improving communities, one shopping center at a time.
Invest in Phillips Edison & Company Inc - New (PECO)
Historical Stock Data for Phillips Edison & Company Inc - New (PECO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | $34.01 | $34.21 | $33.75 | $33.79 | $33.79 | 890,899 |
| 2025-08-20 | $34.29 | $34.43 | $34.03 | $34.22 | $34.22 | 934,700 |
| 2025-08-19 | $33.89 | $34.34 | $33.89 | $34.13 | $34.13 | 808,909 |
| 2025-08-18 | $33.79 | $34.08 | $33.70 | $33.80 | $33.80 | 738,907 |
| 2025-08-15 | $33.91 | $33.94 | $33.63 | $33.83 | $33.83 | 754,090 |
| 2025-08-14 | $33.80 | $34.08 | $33.49 | $33.92 | $33.82 | 995,029 |
| 2025-08-13 | $33.97 | $34.18 | $33.59 | $34.07 | $33.97 | 1,052,154 |
| 2025-08-12 | $33.44 | $33.79 | $33.18 | $33.77 | $33.67 | 752,136 |
| 2025-08-11 | $33.07 | $33.60 | $33.07 | $33.29 | $33.19 | 1,050,711 |
| 2025-08-08 | $33.77 | $33.81 | $32.84 | $33.04 | $32.94 | 1,156,782 |
| 2025-08-07 | $33.96 | $33.96 | $33.34 | $33.63 | $33.53 | 1,598,001 |
| 2025-08-06 | $34.02 | $34.27 | $33.72 | $33.73 | $33.63 | 1,065,513 |
| 2025-08-05 | $33.55 | $34.08 | $33.50 | $34.02 | $33.92 | 1,132,728 |
| 2025-08-04 | $33.37 | $33.92 | $33.37 | $33.71 | $33.61 | 1,395,210 |
| 2025-08-01 | $34.08 | $34.10 | $33.20 | $33.53 | $33.43 | 1,469,145 |
| 2025-07-31 | $34.01 | $34.37 | $33.73 | $33.79 | $33.69 | 1,077,953 |
| 2025-07-30 | $35.20 | $35.56 | $34.16 | $34.42 | $34.32 | 1,082,267 |
| 2025-07-29 | $34.59 | $35.16 | $34.25 | $35.11 | $35.00 | 838,873 |
| 2025-07-28 | $34.52 | $34.71 | $34.19 | $34.23 | $34.13 | 965,013 |
| 2025-07-25 | $35.06 | $35.06 | $34.24 | $34.56 | $34.46 | 1,233,492 |
| 2025-07-24 | $34.85 | $35.11 | $34.64 | $34.76 | $34.66 | 701,911 |
| 2025-07-23 | $35.06 | $35.11 | $34.61 | $34.82 | $34.71 | 700,437 |
| 2025-07-22 | $34.68 | $35.09 | $34.68 | $34.96 | $34.85 | 582,098 |
| 2025-07-21 | $34.97 | $35.33 | $34.68 | $34.68 | $34.58 | 700,155 |
| 2025-07-18 | $35.18 | $35.18 | $34.55 | $34.93 | $34.82 | 880,898 |
| 2025-07-17 | $34.77 | $35.18 | $34.70 | $35.01 | $34.90 | 986,993 |
| 2025-07-16 | $34.25 | $34.84 | $34.24 | $34.79 | $34.68 | 1,043,952 |
| 2025-07-15 | $34.63 | $34.75 | $33.98 | $34.04 | $33.94 | 480,566 |
| 2025-07-14 | $34.56 | $34.95 | $34.46 | $34.80 | $34.59 | 813,245 |
| 2025-07-11 | $34.30 | $34.67 | $34.18 | $34.59 | $34.38 | 526,451 |
| 2025-07-10 | $34.60 | $34.83 | $34.48 | $34.55 | $34.34 | 593,228 |
| 2025-07-09 | $34.26 | $34.72 | $34.26 | $34.57 | $34.36 | 596,292 |
| 2025-07-08 | $34.93 | $34.93 | $34.32 | $34.35 | $34.14 | 933,207 |
| 2025-07-07 | $35.13 | $35.42 | $34.84 | $34.90 | $34.69 | 643,860 |
| 2025-07-03 | $35.23 | $35.46 | $35.03 | $35.21 | $35.00 | 441,201 |
| 2025-07-02 | $35.15 | $35.15 | $34.67 | $35.07 | $34.86 | 787,489 |
| 2025-07-01 | $34.76 | $35.77 | $34.76 | $35.18 | $34.97 | 826,033 |
| 2025-06-30 | $34.91 | $35.06 | $34.41 | $35.03 | $34.82 | 758,523 |
| 2025-06-27 | $35.18 | $35.39 | $34.83 | $34.90 | $34.69 | 1,234,587 |
| 2025-06-26 | $34.66 | $35.40 | $34.62 | $35.01 | $34.80 | 1,143,978 |
| 2025-06-25 | $35.42 | $35.61 | $34.42 | $34.48 | $34.27 | 836,474 |
| 2025-06-24 | $35.95 | $36.09 | $35.52 | $35.57 | $35.36 | 613,291 |
| 2025-06-23 | $35.50 | $35.95 | $35.36 | $35.93 | $35.71 | 461,663 |
| 2025-06-20 | $35.90 | $35.90 | $35.27 | $35.40 | $35.19 | 1,096,495 |
| 2025-06-18 | $35.00 | $35.50 | $34.98 | $35.34 | $35.13 | 439,671 |
| 2025-06-17 | $34.76 | $35.34 | $34.76 | $35.08 | $34.87 | 909,862 |
| 2025-06-16 | $35.40 | $35.72 | $35.02 | $35.15 | $34.94 | 627,017 |
| 2025-06-13 | $35.58 | $35.59 | $35.19 | $35.45 | $35.13 | 685,259 |
| 2025-06-12 | $35.49 | $35.78 | $35.47 | $35.72 | $35.40 | 576,323 |
| 2025-06-11 | $36.27 | $36.50 | $35.58 | $35.75 | $35.43 | 1,064,963 |
| 2025-06-10 | $36.07 | $36.55 | $36.02 | $36.24 | $35.92 | 542,376 |
| 2025-06-09 | $35.95 | $36.17 | $35.58 | $36.07 | $35.75 | 888,771 |
| 2025-06-06 | $35.67 | $35.76 | $35.44 | $35.73 | $35.41 | 507,323 |
| 2025-06-05 | $35.60 | $35.60 | $35.15 | $35.35 | $35.04 | 844,747 |
| 2025-06-04 | $35.67 | $35.72 | $35.42 | $35.61 | $35.29 | 1,491,877 |
| 2025-06-03 | $35.76 | $36.00 | $35.56 | $35.60 | $35.28 | 681,993 |
| 2025-06-02 | $35.14 | $35.96 | $34.78 | $35.95 | $35.63 | 2,142,019 |
| 2025-05-30 | $35.44 | $35.80 | $35.19 | $35.46 | $35.46 | 1,100,531 |
| 2025-05-29 | $34.80 | $35.62 | $34.80 | $35.44 | $35.44 | 794,463 |
| 2025-05-28 | $34.85 | $34.97 | $34.58 | $34.80 | $34.80 | 547,759 |
| 2025-05-27 | $34.27 | $35.00 | $34.17 | $34.90 | $34.90 | 913,750 |
| 2025-05-23 | $33.96 | $34.14 | $33.71 | $33.94 | $33.94 | 1,700,013 |
| 2025-05-22 | $34.33 | $34.35 | $33.97 | $34.14 | $34.14 | 813,982 |
| 2025-05-21 | $35.14 | $35.16 | $34.34 | $34.35 | $34.35 | 997,491 |
| 2025-05-20 | $35.98 | $36.10 | $35.33 | $35.44 | $35.44 | 571,723 |
| 2025-05-19 | $35.88 | $36.28 | $35.86 | $36.20 | $36.20 | 444,798 |
| 2025-05-16 | $35.73 | $36.30 | $35.61 | $36.28 | $36.28 | 585,535 |
| 2025-05-15 | $35.49 | $35.94 | $35.32 | $35.89 | $35.79 | 484,874 |
| 2025-05-14 | $35.69 | $35.69 | $34.95 | $35.31 | $35.21 | 537,043 |
| 2025-05-13 | $36.58 | $36.58 | $35.64 | $35.69 | $35.69 | 999,634 |
| 2025-05-12 | $36.00 | $36.53 | $35.96 | $36.39 | $36.39 | 892,665 |
| 2025-05-09 | $35.26 | $35.66 | $35.13 | $35.61 | $35.61 | 991,790 |
| 2025-05-08 | $35.59 | $35.79 | $34.96 | $35.23 | $35.23 | 508,588 |
| 2025-05-07 | $35.66 | $35.80 | $35.34 | $35.51 | $35.51 | 1,110,983 |
| 2025-05-06 | $35.26 | $35.55 | $34.94 | $35.41 | $35.41 | 681,724 |
| 2025-05-05 | $35.40 | $35.76 | $35.16 | $35.41 | $35.41 | 772,199 |
| 2025-05-02 | $35.39 | $35.65 | $35.14 | $35.55 | $35.55 | 501,593 |
| 2025-05-01 | $34.94 | $35.26 | $34.31 | $34.96 | $34.96 | 816,300 |
| 2025-04-30 | $34.91 | $35.18 | $34.30 | $34.70 | $34.70 | 1,046,546 |
| 2025-04-29 | $35.00 | $35.28 | $34.64 | $34.95 | $34.95 | 929,580 |
| 2025-04-28 | $34.93 | $35.15 | $34.51 | $35.01 | $35.01 | 854,275 |
| 2025-04-25 | $34.94 | $35.29 | $34.21 | $35.08 | $35.08 | 1,259,650 |
| 2025-04-24 | $35.79 | $35.79 | $35.17 | $35.22 | $35.22 | 1,116,436 |
| 2025-04-23 | $36.26 | $36.69 | $35.56 | $35.79 | $35.79 | 536,099 |
| 2025-04-22 | $36.01 | $36.33 | $35.69 | $36.05 | $36.05 | 728,066 |
| 2025-04-21 | $36.00 | $36.02 | $34.95 | $35.29 | $35.29 | 666,409 |
| 2025-04-17 | $35.58 | $36.53 | $35.58 | $36.18 | $36.18 | 652,048 |
| 2025-04-16 | $35.36 | $35.93 | $35.25 | $35.54 | $35.54 | 796,981 |
| 2025-04-15 | $35.50 | $35.79 | $35.26 | $35.36 | $35.36 | 793,193 |
| 2025-04-14 | $35.08 | $35.69 | $34.99 | $35.50 | $35.40 | 992,330 |
| 2025-04-11 | $34.32 | $35.14 | $33.86 | $35.05 | $34.95 | 825,267 |
| 2025-04-10 | $34.41 | $35.11 | $33.54 | $34.52 | $34.42 | 1,248,445 |
| 2025-04-09 | $33.02 | $35.14 | $32.40 | $34.92 | $34.82 | 2,271,157 |
| 2025-04-08 | $34.98 | $35.11 | $33.19 | $33.53 | $33.43 | 1,872,179 |
| 2025-04-07 | $34.17 | $35.33 | $33.04 | $34.33 | $34.23 | 1,439,607 |
| 2025-04-04 | $35.71 | $36.09 | $34.81 | $34.98 | $34.88 | 1,038,505 |
| 2025-04-03 | $36.89 | $37.15 | $35.98 | $36.06 | $35.96 | 1,063,634 |
| 2025-04-02 | $36.58 | $37.41 | $36.58 | $37.33 | $37.22 | 1,074,457 |
| 2025-04-01 | $36.50 | $36.94 | $36.10 | $36.86 | $36.75 | 1,077,125 |
| 2025-03-31 | $35.96 | $36.66 | $35.94 | $36.49 | $36.38 | 796,474 |
| 2025-03-28 | $35.92 | $36.02 | $35.58 | $35.96 | $35.86 | 733,584 |
| 2025-03-27 | $36.06 | $36.26 | $35.61 | $35.69 | $35.59 | 609,175 |
| 2025-03-26 | $35.65 | $36.01 | $35.51 | $35.98 | $35.88 | 751,388 |
| 2025-03-25 | $35.89 | $36.02 | $35.51 | $35.65 | $35.55 | 852,159 |
| 2025-03-24 | $35.33 | $35.82 | $35.15 | $35.77 | $35.67 | 655,624 |
| 2025-03-21 | $34.95 | $35.14 | $34.65 | $34.93 | $34.83 | 1,198,357 |
| 2025-03-20 | $34.99 | $35.39 | $34.87 | $35.26 | $35.16 | 578,300 |
| 2025-03-19 | $35.16 | $35.41 | $34.76 | $35.14 | $35.04 | 441,574 |
| 2025-03-18 | $35.08 | $35.50 | $34.90 | $35.15 | $35.05 | 582,664 |
| 2025-03-17 | $34.70 | $35.26 | $34.64 | $35.13 | $35.03 | 493,897 |
| 2025-03-14 | $34.67 | $34.89 | $34.39 | $34.81 | $34.61 | 664,403 |
| 2025-03-13 | $35.02 | $35.19 | $34.33 | $34.43 | $34.23 | 515,740 |
| 2025-03-12 | $35.17 | $35.24 | $34.86 | $34.92 | $34.72 | 514,818 |
| 2025-03-11 | $35.56 | $35.73 | $34.74 | $35.16 | $34.96 | 886,028 |
| 2025-03-10 | $35.79 | $36.32 | $35.13 | $35.51 | $35.30 | 831,218 |
| 2025-03-07 | $36.30 | $36.48 | $35.83 | $35.95 | $35.74 | 839,712 |
| 2025-03-06 | $36.51 | $36.63 | $36.07 | $36.15 | $35.94 | 488,343 |
| 2025-03-05 | $36.21 | $37.00 | $36.21 | $36.73 | $36.52 | 507,180 |
| 2025-03-04 | $37.25 | $37.44 | $36.54 | $36.54 | $36.33 | 639,742 |
| 2025-03-03 | $37.07 | $37.65 | $37.06 | $37.23 | $37.01 | 831,722 |
| 2025-02-28 | $36.54 | $37.25 | $36.48 | $37.20 | $36.98 | 1,047,134 |
| 2025-02-27 | $36.07 | $36.47 | $35.96 | $36.31 | $36.10 | 517,340 |
| 2025-02-26 | $36.15 | $36.27 | $35.88 | $36.01 | $35.80 | 350,149 |
| 2025-02-25 | $35.61 | $36.34 | $35.55 | $36.11 | $35.90 | 587,780 |
| 2025-02-24 | $35.36 | $35.88 | $35.21 | $35.48 | $35.27 | 418,215 |
| 2025-02-21 | $35.50 | $35.61 | $35.06 | $35.25 | $35.05 | 586,849 |
| 2025-02-20 | $35.58 | $35.85 | $35.33 | $35.38 | $35.18 | 387,681 |
| 2025-02-19 | $36.03 | $36.23 | $35.69 | $35.79 | $35.58 | 558,898 |
| 2025-02-18 | $36.23 | $36.70 | $36.14 | $36.17 | $35.96 | 508,869 |
| 2025-02-14 | $37.25 | $37.42 | $36.50 | $36.58 | $36.27 | 786,399 |
| 2025-02-13 | $37.23 | $37.33 | $36.88 | $37.24 | $36.92 | 690,139 |
| 2025-02-12 | $36.46 | $37.33 | $36.46 | $37.02 | $36.70 | 612,017 |
| 2025-02-11 | $36.66 | $37.22 | $36.58 | $37.12 | $36.80 | 602,396 |
| 2025-02-10 | $37.07 | $37.24 | $36.69 | $36.82 | $36.50 | 730,708 |
| 2025-02-07 | $36.61 | $37.42 | $36.19 | $37.32 | $37.00 | 712,170 |
| 2025-02-06 | $36.91 | $36.95 | $36.36 | $36.61 | $36.30 | 602,279 |
| 2025-02-05 | $36.55 | $36.88 | $36.40 | $36.86 | $36.54 | 556,853 |
| 2025-02-04 | $36.03 | $36.44 | $36.03 | $36.34 | $36.03 | 582,352 |
| 2025-02-03 | $36.07 | $36.31 | $35.71 | $36.20 | $35.89 | 459,031 |
| 2025-01-31 | $36.62 | $36.76 | $36.21 | $36.33 | $36.02 | 503,737 |
| 2025-01-30 | $36.65 | $37.06 | $36.47 | $36.71 | $36.39 | 384,150 |
| 2025-01-29 | $36.85 | $37.02 | $36.11 | $36.29 | $35.98 | 505,377 |
| 2025-01-28 | $37.14 | $37.76 | $36.78 | $36.93 | $36.61 | 524,228 |
| 2025-01-27 | $36.91 | $37.54 | $36.51 | $37.30 | $36.98 | 510,947 |
| 2025-01-24 | $36.18 | $36.73 | $36.04 | $36.62 | $36.31 | 469,609 |
| 2025-01-23 | $35.86 | $36.32 | $35.54 | $36.30 | $35.99 | 533,539 |
| 2025-01-22 | $36.28 | $36.33 | $35.77 | $35.81 | $35.50 | 448,656 |
| 2025-01-21 | $35.97 | $36.44 | $35.97 | $36.41 | $36.10 | 501,544 |
| 2025-01-17 | $36.34 | $36.34 | $35.70 | $35.79 | $35.48 | 642,761 |
| 2025-01-16 | $35.50 | $35.97 | $35.50 | $35.93 | $35.62 | 522,182 |
| 2025-01-15 | $36.48 | $36.63 | $35.42 | $35.46 | $35.16 | 499,548 |
| 2025-01-14 | $35.59 | $36.01 | $35.58 | $35.84 | $35.43 | 638,145 |
| 2025-01-13 | $35.54 | $35.72 | $35.29 | $35.65 | $35.24 | 605,477 |
| 2025-01-10 | $36.01 | $36.14 | $35.48 | $35.56 | $35.15 | 889,440 |
| 2025-01-08 | $36.45 | $36.97 | $36.39 | $36.60 | $36.18 | 985,912 |
| 2025-01-07 | $36.82 | $37.05 | $36.14 | $36.45 | $36.03 | 714,387 |
| 2025-01-06 | $37.21 | $37.52 | $36.63 | $36.69 | $36.27 | 521,206 |
| 2025-01-03 | $37.05 | $37.55 | $36.94 | $37.49 | $37.06 | 550,905 |
| 2025-01-02 | $37.48 | $37.55 | $36.77 | $36.95 | $36.53 | 366,790 |
| 2024-12-31 | $37.36 | $37.70 | $37.19 | $37.46 | $37.03 | 631,256 |
| 2024-12-30 | $37.67 | $37.67 | $37.04 | $37.20 | $36.77 | 445,435 |
| 2024-12-27 | $38.45 | $38.51 | $37.47 | $37.68 | $37.25 | 573,424 |
| 2024-12-26 | $38.02 | $38.57 | $37.86 | $38.52 | $38.08 | 270,577 |
| 2024-12-24 | $37.64 | $38.24 | $37.64 | $38.22 | $37.78 | 180,724 |
| 2024-12-23 | $38.07 | $38.16 | $37.52 | $37.73 | $37.30 | 756,705 |
| 2024-12-20 | $37.17 | $38.35 | $37.17 | $38.10 | $37.66 | 2,287,664 |
| 2024-12-19 | $38.13 | $38.59 | $37.51 | $37.55 | $37.12 | 886,811 |
| 2024-12-18 | $38.98 | $39.41 | $38.14 | $38.21 | $37.77 | 730,028 |
| 2024-12-17 | $39.14 | $39.52 | $38.82 | $38.96 | $38.51 | 552,238 |
| 2024-12-16 | $39.10 | $39.70 | $39.08 | $39.28 | $38.83 | 527,061 |
| 2024-12-13 | $38.88 | $39.29 | $38.85 | $39.20 | $38.65 | 606,078 |
| 2024-12-12 | $39.09 | $39.68 | $38.99 | $39.20 | $38.65 | 553,884 |
| 2024-12-11 | $39.02 | $39.41 | $38.89 | $39.00 | $38.45 | 827,566 |
| 2024-12-10 | $39.16 | $39.16 | $38.66 | $39.02 | $38.47 | 753,189 |
| 2024-12-09 | $39.39 | $39.57 | $39.16 | $39.20 | $38.65 | 748,265 |
| 2024-12-06 | $39.33 | $39.52 | $38.99 | $39.27 | $38.72 | 859,472 |
| 2024-12-05 | $39.16 | $39.58 | $39.03 | $39.33 | $38.78 | 1,104,736 |
| 2024-12-04 | $38.91 | $39.29 | $38.91 | $39.18 | $38.63 | 715,759 |
| 2024-12-03 | $39.42 | $39.48 | $38.88 | $39.10 | $38.55 | 548,600 |
| 2024-12-02 | $39.48 | $39.50 | $39.02 | $39.28 | $38.73 | 940,888 |
| 2024-11-29 | $39.91 | $40.06 | $39.46 | $39.50 | $38.95 | 488,006 |
| 2024-11-27 | $39.63 | $40.12 | $39.60 | $39.80 | $39.24 | 605,202 |
| 2024-11-26 | $39.14 | $39.58 | $39.01 | $39.43 | $38.88 | 808,163 |
| 2024-11-25 | $39.45 | $39.98 | $39.25 | $39.34 | $38.79 | 1,361,306 |
| 2024-11-22 | $39.24 | $39.60 | $39.18 | $39.33 | $38.78 | 881,574 |
| 2024-11-21 | $38.91 | $39.19 | $38.84 | $39.05 | $38.50 | 415,723 |
| 2024-11-20 | $39.02 | $39.11 | $38.85 | $38.92 | $38.37 | 434,613 |
| 2024-11-19 | $38.95 | $39.25 | $38.85 | $39.25 | $38.70 | 457,280 |
| 2024-11-18 | $38.96 | $39.30 | $38.78 | $39.22 | $38.67 | 471,288 |
| 2024-11-15 | $38.68 | $39.12 | $38.45 | $39.01 | $38.46 | 720,693 |
| 2024-11-14 | $39.11 | $39.15 | $38.65 | $38.74 | $38.10 | 431,281 |
| 2024-11-13 | $39.74 | $39.74 | $39.07 | $39.11 | $38.46 | 601,379 |
| 2024-11-12 | $39.39 | $39.76 | $38.99 | $39.03 | $38.38 | 641,263 |
| 2024-11-11 | $39.09 | $39.83 | $38.92 | $39.43 | $38.77 | 581,645 |
| 2024-11-08 | $39.03 | $39.37 | $38.86 | $38.97 | $38.97 | 800,587 |
| 2024-11-07 | $39.00 | $39.39 | $38.77 | $38.86 | $38.86 | 840,684 |
| 2024-11-06 | $39.00 | $39.58 | $38.35 | $39.08 | $39.08 | 1,123,220 |
| 2024-11-05 | $37.90 | $38.73 | $37.69 | $38.70 | $38.70 | 714,208 |
| 2024-11-04 | $37.92 | $38.26 | $37.72 | $38.08 | $38.08 | 665,814 |
| 2024-11-01 | $38.30 | $38.45 | $37.68 | $37.80 | $37.80 | 656,661 |
| 2024-10-31 | $37.62 | $38.40 | $37.62 | $37.81 | $37.81 | 1,313,616 |
| 2024-10-30 | $37.01 | $37.91 | $36.96 | $37.81 | $37.81 | 805,311 |
| 2024-10-29 | $36.75 | $37.16 | $36.66 | $37.15 | $37.15 | 693,780 |
| 2024-10-28 | $36.53 | $36.90 | $36.42 | $36.68 | $36.68 | 484,521 |
| 2024-10-25 | $36.91 | $37.43 | $36.21 | $36.31 | $36.31 | 629,406 |
| 2024-10-24 | $36.95 | $37.23 | $36.95 | $37.01 | $37.01 | 566,954 |
| 2024-10-23 | $36.78 | $37.11 | $36.78 | $37.01 | $37.01 | 391,265 |
| 2024-10-22 | $36.51 | $37.05 | $36.45 | $36.89 | $36.89 | 597,847 |
| 2024-10-21 | $37.30 | $37.30 | $36.56 | $36.64 | $36.64 | 707,088 |
| 2024-10-18 | $37.08 | $37.49 | $37.06 | $37.33 | $37.33 | 371,766 |
| 2024-10-17 | $37.12 | $37.31 | $36.95 | $37.12 | $37.12 | 318,758 |
| 2024-10-16 | $37.17 | $37.44 | $36.95 | $37.26 | $37.26 | 466,832 |
| 2024-10-15 | $36.58 | $37.32 | $36.46 | $36.99 | $36.99 | 576,751 |
| 2024-10-14 | $36.08 | $36.74 | $36.04 | $36.49 | $36.39 | 469,410 |
| 2024-10-11 | $36.00 | $36.26 | $35.90 | $36.23 | $36.13 | 598,211 |
| 2024-10-10 | $36.00 | $36.29 | $35.72 | $35.95 | $35.85 | 584,279 |
| 2024-10-09 | $36.17 | $36.50 | $36.01 | $36.22 | $36.12 | 511,818 |
| 2024-10-08 | $36.35 | $36.35 | $35.94 | $36.19 | $36.09 | 519,788 |
| 2024-10-07 | $36.33 | $36.37 | $36.07 | $36.20 | $36.10 | 584,812 |
| 2024-10-04 | $36.54 | $36.57 | $36.14 | $36.51 | $36.41 | 423,282 |
| 2024-10-03 | $36.60 | $36.75 | $36.40 | $36.53 | $36.43 | 411,484 |
| 2024-10-02 | $37.25 | $37.39 | $36.66 | $36.70 | $36.60 | 751,753 |
| 2024-10-01 | $37.77 | $37.85 | $37.00 | $37.59 | $37.49 | 612,536 |
| 2024-09-30 | $37.26 | $37.78 | $37.08 | $37.71 | $37.61 | 627,255 |
| 2024-09-27 | $37.64 | $37.78 | $37.23 | $37.26 | $37.16 | 903,524 |
| 2024-09-26 | $38.20 | $38.30 | $37.34 | $37.37 | $37.27 | 528,575 |
| 2024-09-25 | $38.55 | $38.65 | $38.09 | $38.14 | $38.03 | 497,587 |
| 2024-09-24 | $38.35 | $38.70 | $38.28 | $38.46 | $38.35 | 563,171 |
| 2024-09-23 | $38.66 | $38.80 | $38.42 | $38.44 | $38.33 | 1,028,832 |
| 2024-09-20 | $38.29 | $38.96 | $38.29 | $38.37 | $38.26 | 2,625,136 |
| 2024-09-19 | $38.94 | $38.94 | $38.00 | $38.54 | $38.43 | 782,074 |
| 2024-09-18 | $38.48 | $38.96 | $38.07 | $38.46 | $38.35 | 603,593 |
| 2024-09-17 | $38.91 | $38.92 | $38.30 | $38.49 | $38.38 | 517,100 |
| 2024-09-16 | $38.98 | $39.08 | $38.75 | $38.87 | $38.76 | 540,028 |
| 2024-09-13 | $38.76 | $39.00 | $38.30 | $38.93 | $38.72 | 702,371 |
| 2024-09-12 | $37.57 | $38.39 | $37.49 | $38.35 | $38.14 | 830,814 |
| 2024-09-11 | $37.35 | $37.87 | $36.87 | $37.37 | $37.17 | 851,682 |
| 2024-09-10 | $37.57 | $37.83 | $37.39 | $37.69 | $37.49 | 550,242 |
| 2024-09-09 | $36.90 | $37.60 | $36.57 | $37.57 | $37.37 | 668,714 |
| 2024-09-06 | $37.15 | $37.37 | $36.61 | $37.08 | $36.88 | 496,988 |
| 2024-09-05 | $37.27 | $37.46 | $37.00 | $37.17 | $36.97 | 549,428 |
| 2024-09-04 | $37.10 | $37.34 | $36.77 | $37.08 | $36.88 | 535,474 |
| 2024-09-03 | $36.74 | $37.05 | $36.63 | $36.81 | $36.61 | 790,363 |
| 2024-08-30 | $36.80 | $37.02 | $36.67 | $36.96 | $36.96 | 1,012,452 |
| 2024-08-29 | $37.05 | $37.05 | $36.60 | $36.75 | $36.75 | 698,354 |
| 2024-08-28 | $37.00 | $37.22 | $36.75 | $36.88 | $36.88 | 583,080 |
| 2024-08-27 | $36.74 | $36.96 | $36.50 | $36.81 | $36.81 | 537,290 |
| 2024-08-26 | $36.60 | $36.82 | $36.41 | $36.80 | $36.80 | 523,137 |
| 2024-08-23 | $36.00 | $36.48 | $35.89 | $36.45 | $36.45 | 828,787 |
| 2024-08-22 | $35.65 | $35.92 | $35.54 | $35.85 | $35.85 | 722,032 |
| 2024-08-21 | $35.19 | $35.74 | $35.16 | $35.71 | $35.71 | 312,980 |
| 2024-08-20 | $35.17 | $35.21 | $34.91 | $35.14 | $35.14 | 285,639 |
| 2024-08-19 | $34.99 | $35.32 | $34.96 | $35.15 | $35.15 | 277,533 |
| 2024-08-16 | $34.96 | $35.04 | $34.59 | $35.01 | $35.01 | 736,310 |
| 2024-08-15 | $34.86 | $35.22 | $34.50 | $34.97 | $34.97 | 475,635 |
| 2024-08-14 | $34.54 | $34.88 | $34.43 | $34.57 | $34.47 | 371,017 |
| 2024-08-13 | $34.77 | $34.77 | $34.35 | $34.54 | $34.44 | 353,472 |
| 2024-08-12 | $34.62 | $34.68 | $34.13 | $34.56 | $34.56 | 482,265 |
| 2024-08-09 | $34.86 | $34.98 | $34.59 | $34.87 | $34.87 | 455,852 |
| 2024-08-08 | $34.55 | $34.92 | $34.50 | $34.74 | $34.74 | 796,821 |
| 2024-08-07 | $34.80 | $35.30 | $34.56 | $34.61 | $34.61 | 939,585 |
| 2024-08-06 | $33.78 | $34.84 | $33.78 | $34.66 | $34.66 | 895,296 |
| 2024-08-05 | $34.35 | $34.68 | $33.75 | $33.91 | $33.91 | 1,133,385 |
| 2024-08-02 | $34.89 | $35.38 | $34.65 | $35.05 | $35.05 | 871,017 |
| 2024-08-01 | $35.29 | $35.42 | $34.81 | $35.27 | $35.27 | 617,441 |
| 2024-07-31 | $35.75 | $35.86 | $34.98 | $35.10 | $35.10 | 1,117,536 |
| 2024-07-30 | $34.50 | $35.97 | $34.29 | $35.81 | $35.81 | 1,167,919 |
| 2024-07-29 | $33.86 | $34.57 | $33.59 | $34.37 | $34.37 | 1,021,460 |
| 2024-07-26 | $34.51 | $34.58 | $32.75 | $34.02 | $34.02 | 844,721 |
| 2024-07-25 | $34.22 | $34.67 | $33.83 | $33.85 | $33.85 | 1,128,185 |
| 2024-07-24 | $35.00 | $35.27 | $34.01 | $34.04 | $34.04 | 790,963 |
| 2024-07-23 | $35.09 | $35.27 | $34.90 | $35.06 | $35.06 | 909,103 |
| 2024-07-22 | $34.98 | $35.22 | $34.55 | $35.09 | $35.09 | 753,959 |
| 2024-07-19 | $35.27 | $35.43 | $34.81 | $34.92 | $34.92 | 630,143 |
| 2024-07-18 | $34.94 | $35.55 | $34.85 | $35.24 | $35.24 | 857,178 |
| 2024-07-17 | $34.63 | $35.41 | $34.62 | $35.19 | $35.19 | 887,313 |
| 2024-07-16 | $34.13 | $34.73 | $34.00 | $34.63 | $34.63 | 773,148 |
| 2024-07-15 | $34.05 | $34.13 | $33.73 | $33.81 | $33.81 | 529,816 |
| 2024-07-12 | $33.64 | $34.16 | $33.49 | $33.87 | $33.77 | 704,136 |
| 2024-07-11 | $32.98 | $33.64 | $32.90 | $33.36 | $33.26 | 877,520 |
| 2024-07-10 | $32.09 | $32.43 | $31.98 | $32.38 | $32.29 | 577,938 |
| 2024-07-09 | $32.45 | $32.48 | $32.06 | $32.10 | $32.01 | 735,668 |
| 2024-07-08 | $32.81 | $32.93 | $32.49 | $32.53 | $32.44 | 316,847 |
| 2024-07-05 | $32.64 | $32.85 | $32.49 | $32.65 | $32.56 | 345,758 |
| 2024-07-03 | $32.62 | $33.01 | $32.62 | $32.78 | $32.69 | 292,396 |
| 2024-07-02 | $32.76 | $32.85 | $32.48 | $32.64 | $32.55 | 665,711 |
| 2024-07-01 | $32.54 | $32.74 | $32.30 | $32.60 | $32.51 | 703,107 |
| 2024-06-28 | $32.74 | $32.84 | $32.36 | $32.71 | $32.62 | 1,577,283 |
| 2024-06-27 | $32.11 | $32.52 | $32.03 | $32.52 | $32.43 | 486,649 |
| 2024-06-26 | $31.94 | $32.28 | $31.79 | $31.99 | $31.90 | 575,995 |
| 2024-06-25 | $32.49 | $32.53 | $32.13 | $32.24 | $32.15 | 650,788 |
| 2024-06-24 | $32.44 | $32.83 | $32.35 | $32.50 | $32.41 | 413,351 |
| 2024-06-21 | $32.41 | $32.57 | $32.08 | $32.44 | $32.35 | 1,725,030 |
| 2024-06-20 | $31.87 | $32.54 | $31.84 | $32.41 | $32.32 | 916,767 |
| 2024-06-18 | $32.00 | $32.13 | $31.86 | $32.04 | $31.95 | 619,545 |
| 2024-06-17 | $32.00 | $32.11 | $31.75 | $31.89 | $31.80 | 564,675 |
| 2024-06-14 | $32.21 | $32.42 | $32.10 | $32.23 | $32.04 | 476,024 |
| 2024-06-13 | $31.90 | $32.41 | $31.68 | $32.36 | $32.17 | 586,172 |
| 2024-06-12 | $31.94 | $32.58 | $31.82 | $31.90 | $31.71 | 777,968 |
| 2024-06-11 | $31.21 | $31.44 | $31.03 | $31.40 | $31.21 | 715,261 |
| 2024-06-10 | $31.31 | $31.61 | $30.86 | $31.44 | $31.25 | 718,756 |
| 2024-06-07 | $31.29 | $31.73 | $31.21 | $31.68 | $31.49 | 678,212 |
| 2024-06-06 | $31.18 | $31.71 | $31.10 | $31.69 | $31.50 | 836,064 |
| 2024-06-05 | $31.77 | $31.77 | $31.32 | $31.35 | $31.16 | 459,447 |
| 2024-06-04 | $31.89 | $32.19 | $31.64 | $31.74 | $31.55 | 578,764 |
| 2024-06-03 | $32.02 | $32.19 | $31.84 | $32.00 | $31.81 | 663,876 |
| 2024-05-31 | $31.68 | $32.12 | $31.47 | $31.94 | $31.75 | 928,448 |
| 2024-05-30 | $31.20 | $31.53 | $30.96 | $31.49 | $31.30 | 559,924 |
| 2024-05-29 | $30.90 | $31.02 | $30.62 | $30.93 | $30.75 | 529,787 |
| 2024-05-28 | $31.61 | $31.63 | $31.07 | $31.13 | $30.95 | 574,956 |
| 2024-05-24 | $31.69 | $31.76 | $31.31 | $31.43 | $31.24 | 697,717 |
| 2024-05-23 | $31.74 | $31.81 | $31.46 | $31.53 | $31.34 | 673,871 |
| 2024-05-22 | $31.80 | $32.02 | $31.69 | $31.95 | $31.76 | 2,072,964 |
| 2024-05-21 | $31.89 | $31.96 | $31.57 | $31.83 | $31.64 | 1,133,522 |
| 2024-05-20 | $32.46 | $32.54 | $31.82 | $31.86 | $31.67 | 698,443 |
| 2024-05-17 | $32.60 | $32.89 | $32.50 | $32.60 | $32.41 | 800,071 |
| 2024-05-16 | $32.94 | $32.94 | $32.52 | $32.65 | $32.46 | 506,080 |
| 2024-05-15 | $32.93 | $32.96 | $32.61 | $32.81 | $32.62 | 604,835 |
| 2024-05-14 | $33.12 | $33.25 | $32.48 | $32.55 | $32.36 | 793,241 |
| 2024-05-13 | $32.98 | $33.15 | $32.86 | $32.87 | $32.58 | 485,432 |
| 2024-05-10 | $33.15 | $33.21 | $32.80 | $32.89 | $32.60 | 392,886 |
| 2024-05-09 | $33.24 | $33.39 | $33.02 | $33.21 | $32.91 | 381,478 |
| 2024-05-08 | $33.17 | $33.18 | $32.94 | $33.10 | $32.81 | 287,717 |
| 2024-05-07 | $33.00 | $33.69 | $32.93 | $33.42 | $33.12 | 474,612 |
| 2024-05-06 | $33.16 | $33.26 | $32.66 | $32.81 | $32.52 | 499,935 |
| 2024-05-03 | $33.50 | $33.60 | $32.87 | $33.08 | $32.79 | 689,044 |
| 2024-05-02 | $32.88 | $33.34 | $32.88 | $33.07 | $32.78 | 534,618 |
| 2024-05-01 | $32.66 | $33.21 | $32.37 | $32.67 | $32.38 | 598,575 |
| 2024-04-30 | $32.57 | $32.85 | $32.45 | $32.70 | $32.41 | 748,399 |
| 2024-04-29 | $32.58 | $32.91 | $32.39 | $32.68 | $32.39 | 611,348 |
| 2024-04-26 | $33.14 | $33.14 | $32.21 | $32.61 | $32.32 | 921,357 |
| 2024-04-25 | $32.83 | $33.04 | $32.72 | $32.93 | $32.64 | 521,711 |
| 2024-04-24 | $33.16 | $33.30 | $33.03 | $33.23 | $32.93 | 445,073 |
| 2024-04-23 | $33.25 | $33.71 | $32.67 | $33.49 | $33.19 | 515,607 |
| 2024-04-22 | $33.08 | $33.36 | $32.95 | $33.27 | $32.97 | 555,326 |
| 2024-04-19 | $32.39 | $33.06 | $32.39 | $33.02 | $32.73 | 702,889 |
| 2024-04-18 | $32.14 | $32.74 | $31.94 | $32.41 | $32.12 | 692,977 |
| 2024-04-17 | $32.30 | $32.46 | $32.01 | $32.02 | $31.74 | 459,360 |
| 2024-04-16 | $32.55 | $32.55 | $32.03 | $32.38 | $32.09 | 549,971 |
| 2024-04-15 | $33.01 | $33.02 | $32.40 | $32.59 | $32.30 | 545,625 |
| 2024-04-12 | $32.93 | $33.15 | $32.71 | $32.93 | $32.64 | 528,885 |
| 2024-04-11 | $33.15 | $33.37 | $32.85 | $33.20 | $32.81 | 471,441 |
| 2024-04-10 | $34.09 | $34.10 | $33.09 | $33.11 | $32.72 | 688,660 |
| 2024-04-09 | $34.72 | $35.05 | $34.68 | $35.04 | $34.63 | 361,048 |
| 2024-04-08 | $34.25 | $34.77 | $34.22 | $34.71 | $34.30 | 512,595 |
| 2024-04-05 | $34.01 | $34.30 | $33.64 | $34.20 | $33.80 | 408,746 |
| 2024-04-04 | $34.45 | $34.71 | $33.94 | $34.02 | $33.62 | 438,263 |
| 2024-04-03 | $34.21 | $34.31 | $33.83 | $34.25 | $33.85 | 674,484 |
| 2024-04-02 | $34.79 | $34.86 | $33.83 | $34.23 | $33.83 | 1,080,721 |
| 2024-04-01 | $35.87 | $35.87 | $34.96 | $35.07 | $34.66 | 545,670 |
| 2024-03-28 | $35.59 | $35.94 | $35.52 | $35.87 | $35.45 | 738,881 |
| 2024-03-27 | $35.16 | $35.62 | $35.16 | $35.60 | $35.18 | 654,916 |
| 2024-03-26 | $35.14 | $35.33 | $34.87 | $34.91 | $34.50 | 408,453 |
| 2024-03-25 | $35.73 | $35.80 | $35.01 | $35.07 | $34.66 | 343,574 |
| 2024-03-22 | $36.14 | $36.14 | $35.26 | $35.44 | $35.02 | 572,373 |
| 2024-03-21 | $36.00 | $36.23 | $35.62 | $36.00 | $35.57 | 555,758 |
| 2024-03-20 | $34.90 | $35.99 | $34.83 | $35.87 | $35.45 | 514,181 |
| 2024-03-19 | $35.25 | $35.50 | $35.01 | $35.05 | $34.64 | 519,830 |
| 2024-03-18 | $35.25 | $35.49 | $35.08 | $35.27 | $34.85 | 485,767 |
| 2024-03-15 | $35.10 | $35.66 | $35.08 | $35.25 | $34.83 | 3,374,180 |
| 2024-03-14 | $35.57 | $35.81 | $35.02 | $35.32 | $34.90 | 492,523 |
| 2024-03-13 | $35.91 | $36.20 | $35.70 | $35.93 | $35.41 | 544,290 |
| 2024-03-12 | $35.95 | $36.17 | $35.70 | $36.02 | $35.50 | 458,416 |
| 2024-03-11 | $35.85 | $36.15 | $35.77 | $36.06 | $35.54 | 469,598 |
| 2024-03-08 | $35.82 | $36.03 | $35.73 | $35.97 | $35.45 | 661,189 |
| 2024-03-07 | $35.73 | $36.25 | $35.26 | $35.35 | $34.84 | 537,496 |
| 2024-03-06 | $35.93 | $36.00 | $35.49 | $35.68 | $35.16 | 482,697 |
| 2024-03-05 | $36.18 | $36.55 | $35.69 | $35.79 | $35.27 | 490,641 |
| 2024-03-04 | $35.61 | $36.43 | $35.54 | $36.33 | $35.80 | 852,800 |
| 2024-03-01 | $35.68 | $35.68 | $35.14 | $35.51 | $35.51 | 593,315 |
| 2024-02-29 | $35.18 | $35.74 | $34.91 | $35.72 | $35.72 | 1,577,328 |
| 2024-02-28 | $34.38 | $35.22 | $34.38 | $34.97 | $34.97 | 581,334 |
| 2024-02-27 | $34.74 | $34.94 | $34.39 | $34.72 | $34.72 | 556,580 |
| 2024-02-26 | $34.33 | $34.57 | $34.25 | $34.44 | $34.44 | 439,353 |
| 2024-02-23 | $34.84 | $34.92 | $34.49 | $34.53 | $34.53 | 483,646 |
| 2024-02-22 | $34.66 | $34.93 | $34.38 | $34.58 | $34.58 | 622,620 |
| 2024-02-21 | $34.48 | $35.08 | $34.41 | $34.79 | $34.79 | 480,395 |
| 2024-02-20 | $34.27 | $34.76 | $34.20 | $34.59 | $34.59 | 480,569 |
| 2024-02-16 | $34.98 | $34.98 | $34.46 | $34.55 | $34.55 | 641,670 |
| 2024-02-15 | $34.48 | $35.08 | $34.48 | $35.07 | $35.07 | 723,721 |
| 2024-02-14 | $34.35 | $34.62 | $33.77 | $34.30 | $34.30 | 580,877 |
| 2024-02-13 | $34.11 | $34.68 | $33.92 | $34.47 | $34.37 | 740,828 |
| 2024-02-12 | $35.04 | $35.45 | $35.01 | $35.31 | $35.21 | 700,296 |
| 2024-02-09 | $34.82 | $35.20 | $33.86 | $34.97 | $34.87 | 1,041,189 |
| 2024-02-08 | $34.73 | $34.91 | $34.51 | $34.79 | $34.69 | 762,712 |
| 2024-02-07 | $35.00 | $35.02 | $34.66 | $34.71 | $34.61 | 854,621 |
| 2024-02-06 | $34.02 | $35.15 | $34.02 | $34.94 | $34.84 | 642,030 |
| 2024-02-05 | $34.37 | $34.92 | $34.07 | $34.54 | $34.44 | 615,897 |
| 2024-02-02 | $34.98 | $35.09 | $34.62 | $34.79 | $34.69 | 390,330 |
| 2024-02-01 | $34.79 | $35.40 | $34.56 | $35.39 | $35.29 | 535,372 |
| 2024-01-31 | $35.56 | $35.66 | $34.71 | $34.71 | $34.61 | 653,117 |
| 2024-01-30 | $35.66 | $35.74 | $35.23 | $35.56 | $35.46 | 498,770 |
| 2024-01-29 | $35.35 | $35.73 | $35.05 | $35.37 | $35.27 | 482,857 |
| 2024-01-26 | $35.95 | $35.97 | $35.34 | $35.46 | $35.36 | 483,661 |
| 2024-01-25 | $35.79 | $35.90 | $35.40 | $35.77 | $35.67 | 553,613 |
| 2024-01-24 | $36.00 | $36.06 | $35.20 | $35.23 | $35.13 | 522,864 |
| 2024-01-23 | $36.07 | $36.08 | $35.43 | $35.62 | $35.52 | 406,139 |
| 2024-01-22 | $35.81 | $36.15 | $35.64 | $35.78 | $35.68 | 590,264 |
| 2024-01-19 | $35.41 | $35.82 | $35.13 | $35.66 | $35.56 | 641,141 |
| 2024-01-18 | $34.99 | $35.39 | $34.61 | $35.31 | $35.21 | 947,440 |
| 2024-01-17 | $34.86 | $35.40 | $34.69 | $34.99 | $34.89 | 497,210 |
| 2024-01-16 | $35.51 | $35.51 | $35.07 | $35.12 | $35.02 | 409,039 |
| 2024-01-12 | $35.99 | $36.00 | $35.26 | $35.61 | $35.51 | 371,637 |
| 2024-01-11 | $35.14 | $35.58 | $35.05 | $35.55 | $35.35 | 531,267 |
| 2024-01-10 | $35.78 | $36.02 | $35.20 | $35.34 | $35.14 | 1,357,194 |
| 2024-01-09 | $35.65 | $36.15 | $35.60 | $35.79 | $35.79 | 431,239 |
| 2024-01-08 | $35.77 | $36.16 | $35.61 | $36.16 | $36.16 | 348,940 |
| 2024-01-05 | $35.66 | $36.22 | $35.56 | $35.73 | $35.73 | 533,143 |
| 2024-01-04 | $35.81 | $36.06 | $35.49 | $35.92 | $35.92 | 457,369 |
| 2024-01-03 | $36.41 | $36.43 | $35.63 | $35.76 | $35.76 | 515,930 |
| 2024-01-02 | $36.36 | $36.80 | $36.36 | $36.64 | $36.64 | 437,315 |
| 2023-12-29 | $37.01 | $37.04 | $36.43 | $36.48 | $36.48 | 418,376 |
| 2023-12-28 | $36.93 | $37.20 | $36.93 | $37.06 | $37.06 | 353,185 |
| 2023-12-27 | $37.26 | $37.28 | $36.94 | $37.05 | $37.05 | 313,925 |
| 2023-12-26 | $36.91 | $37.41 | $36.87 | $37.18 | $37.18 | 465,342 |
| 2023-12-22 | $37.08 | $37.51 | $36.70 | $36.98 | $36.98 | 555,373 |
| 2023-12-21 | $36.85 | $37.03 | $36.51 | $36.89 | $36.89 | 443,716 |
| 2023-12-20 | $37.18 | $37.57 | $36.57 | $36.60 | $36.60 | 814,398 |
| 2023-12-19 | $37.09 | $37.56 | $37.00 | $37.23 | $37.23 | 774,810 |
| 2023-12-18 | $37.21 | $37.48 | $36.83 | $36.92 | $36.92 | 553,844 |
| 2023-12-15 | $37.41 | $37.41 | $36.44 | $37.08 | $37.08 | 2,621,747 |
| 2023-12-14 | $37.09 | $37.92 | $36.92 | $37.25 | $37.25 | 1,433,091 |
| 2023-12-13 | $35.38 | $36.97 | $35.32 | $36.73 | $36.63 | 1,435,945 |
| 2023-12-12 | $35.80 | $35.81 | $35.34 | $35.34 | $35.25 | 1,740,096 |
| 2023-12-11 | $35.62 | $35.97 | $35.43 | $35.73 | $35.73 | 1,246,115 |
| 2023-12-08 | $35.35 | $36.28 | $35.12 | $35.62 | $35.62 | 603,859 |
| 2023-12-07 | $35.66 | $35.92 | $35.43 | $35.55 | $35.55 | 729,800 |
| 2023-12-06 | $36.03 | $36.40 | $35.64 | $35.70 | $35.70 | 793,433 |
| 2023-12-05 | $36.28 | $36.45 | $35.73 | $35.89 | $35.89 | 1,016,131 |
| 2023-12-04 | $35.50 | $36.52 | $35.49 | $36.43 | $36.43 | 1,028,648 |
| 2023-12-01 | $35.13 | $35.73 | $34.95 | $35.69 | $35.69 | 1,004,613 |
| 2023-11-30 | $35.14 | $35.40 | $35.03 | $35.24 | $35.24 | 1,524,388 |
| 2023-11-29 | $35.25 | $35.49 | $35.05 | $35.17 | $35.17 | 602,620 |
| 2023-11-28 | $35.13 | $35.23 | $34.99 | $35.07 | $35.07 | 569,834 |
| 2023-11-27 | $35.25 | $35.49 | $35.15 | $35.23 | $35.23 | 605,007 |
| 2023-11-24 | $35.37 | $35.47 | $35.22 | $35.31 | $35.31 | 149,318 |
| 2023-11-22 | $35.54 | $35.60 | $35.17 | $35.45 | $35.45 | 395,266 |
| 2023-11-21 | $35.04 | $35.42 | $34.94 | $35.22 | $35.22 | 715,090 |
| 2023-11-20 | $35.22 | $35.39 | $34.86 | $35.31 | $35.31 | 652,080 |
| 2023-11-17 | $34.87 | $35.24 | $34.78 | $35.18 | $35.18 | 901,347 |
| 2023-11-16 | $34.84 | $34.91 | $34.44 | $34.71 | $34.71 | 981,425 |
| 2023-11-15 | $34.81 | $35.31 | $34.70 | $34.89 | $34.79 | 610,874 |
| 2023-11-14 | $34.33 | $35.47 | $34.33 | $35.05 | $34.95 | 755,483 |
| 2023-11-13 | $33.41 | $33.53 | $33.11 | $33.37 | $33.28 | 515,834 |
| 2023-11-10 | $33.09 | $33.66 | $32.97 | $33.58 | $33.49 | 597,955 |
| 2023-11-09 | $33.71 | $33.76 | $32.87 | $32.96 | $32.87 | 547,853 |
| 2023-11-08 | $33.76 | $34.15 | $33.43 | $33.59 | $33.50 | 550,042 |
| 2023-11-07 | $34.12 | $34.13 | $33.50 | $33.69 | $33.60 | 533,716 |
| 2023-11-06 | $34.89 | $34.89 | $33.70 | $34.18 | $34.08 | 945,002 |
| 2023-11-03 | $35.51 | $35.73 | $35.00 | $35.09 | $34.99 | 831,689 |
| 2023-11-02 | $35.01 | $35.73 | $34.37 | $34.88 | $34.78 | 953,348 |
| 2023-11-01 | $34.75 | $35.38 | $33.49 | $34.51 | $34.41 | 1,394,775 |
| 2023-10-31 | $34.37 | $35.34 | $34.29 | $35.31 | $35.21 | 912,111 |
| 2023-10-30 | $33.94 | $34.32 | $33.84 | $34.20 | $34.20 | 695,718 |
| 2023-10-27 | $34.40 | $34.40 | $33.42 | $33.55 | $33.55 | 553,548 |
| 2023-10-26 | $33.65 | $34.55 | $33.44 | $34.35 | $34.35 | 600,316 |
| 2023-10-25 | $33.74 | $34.22 | $33.36 | $33.61 | $33.61 | 790,592 |
| 2023-10-24 | $33.88 | $34.14 | $33.76 | $34.02 | $34.02 | 610,683 |
| 2023-10-23 | $33.51 | $34.08 | $33.25 | $33.68 | $33.68 | 934,676 |
| 2023-10-20 | $34.24 | $34.38 | $33.57 | $33.63 | $33.63 | 629,759 |
| 2023-10-19 | $34.36 | $35.00 | $34.15 | $34.15 | $34.15 | 644,396 |
| 2023-10-18 | $34.86 | $35.01 | $34.41 | $34.62 | $34.62 | 430,742 |
| 2023-10-17 | $34.25 | $35.24 | $34.25 | $34.98 | $34.98 | 791,002 |
| 2023-10-16 | $34.37 | $35.02 | $34.31 | $34.62 | $34.62 | 732,752 |
| 2023-10-13 | $34.24 | $34.26 | $33.59 | $34.06 | $34.06 | 613,040 |
| 2023-10-12 | $34.58 | $34.62 | $34.05 | $34.29 | $34.19 | 489,024 |
| 2023-10-11 | $34.00 | $34.75 | $34.00 | $34.70 | $34.60 | 563,211 |
| 2023-10-10 | $33.91 | $34.27 | $33.76 | $33.89 | $33.79 | 431,617 |
| 2023-10-09 | $33.10 | $34.18 | $33.10 | $33.86 | $33.76 | 584,055 |
| 2023-10-06 | $33.19 | $33.60 | $32.90 | $33.30 | $33.20 | 554,721 |
| 2023-10-05 | $32.65 | $33.50 | $32.65 | $33.40 | $33.30 | 861,767 |
| 2023-10-04 | $32.42 | $32.92 | $32.28 | $32.72 | $32.63 | 487,200 |
| 2023-10-03 | $32.76 | $32.91 | $32.12 | $32.43 | $32.34 | 802,080 |
| 2023-10-02 | $33.51 | $33.63 | $32.57 | $32.95 | $32.86 | 636,766 |
| 2023-09-29 | $34.13 | $34.38 | $33.21 | $33.54 | $33.44 | 682,358 |
| 2023-09-28 | $33.80 | $34.24 | $33.62 | $33.82 | $33.72 | 797,545 |
| 2023-09-27 | $33.80 | $34.20 | $33.41 | $33.62 | $33.52 | 739,430 |
| 2023-09-26 | $33.75 | $34.00 | $33.48 | $33.57 | $33.47 | 936,826 |
| 2023-09-25 | $33.38 | $34.42 | $33.30 | $34.05 | $33.95 | 1,002,262 |
| 2023-09-22 | $33.77 | $34.03 | $33.48 | $33.54 | $33.44 | 512,416 |
| 2023-09-21 | $34.20 | $34.37 | $33.63 | $33.72 | $33.62 | 1,153,467 |
| 2023-09-20 | $34.46 | $34.96 | $34.31 | $34.32 | $34.22 | 764,125 |
| 2023-09-19 | $34.76 | $34.91 | $34.51 | $34.78 | $34.68 | 401,403 |
| 2023-09-18 | $35.17 | $35.17 | $34.67 | $34.72 | $34.62 | 426,069 |
| 2023-09-15 | $34.97 | $35.25 | $34.88 | $35.17 | $35.07 | 1,835,723 |
| 2023-09-14 | $34.76 | $35.68 | $34.70 | $35.13 | $35.03 | 1,341,312 |
| 2023-09-13 | $35.03 | $35.06 | $34.56 | $34.69 | $34.50 | 464,942 |
| 2023-09-12 | $34.95 | $35.11 | $34.84 | $35.04 | $34.84 | 507,405 |
| 2023-09-11 | $35.16 | $35.41 | $34.96 | $35.05 | $34.85 | 451,929 |
| 2023-09-08 | $35.13 | $35.37 | $35.00 | $35.15 | $34.95 | 570,853 |
| 2023-09-07 | $34.98 | $35.16 | $34.83 | $35.03 | $34.83 | 738,057 |
| 2023-09-06 | $34.08 | $34.89 | $34.05 | $34.88 | $34.68 | 673,476 |
| 2023-09-05 | $34.13 | $34.15 | $33.76 | $34.06 | $33.87 | 519,968 |
| 2023-09-01 | $34.05 | $34.26 | $33.95 | $34.09 | $33.90 | 451,210 |
| 2023-08-31 | $34.39 | $34.44 | $33.84 | $33.86 | $33.67 | 674,059 |
| 2023-08-30 | $34.45 | $34.57 | $34.23 | $34.40 | $34.21 | 553,216 |
| 2023-08-29 | $34.14 | $34.38 | $33.85 | $34.36 | $34.17 | 316,747 |
| 2023-08-28 | $33.94 | $34.47 | $33.90 | $34.05 | $33.86 | 434,476 |
| 2023-08-25 | $34.02 | $34.19 | $33.77 | $33.82 | $33.63 | 391,525 |
| 2023-08-24 | $33.99 | $34.52 | $33.90 | $33.99 | $33.80 | 540,982 |
| 2023-08-23 | $33.69 | $34.11 | $33.64 | $34.07 | $33.88 | 387,601 |
| 2023-08-22 | $33.75 | $33.93 | $33.38 | $33.58 | $33.39 | 466,253 |
| 2023-08-21 | $34.17 | $34.25 | $33.41 | $33.65 | $33.46 | 459,389 |
| 2023-08-18 | $33.94 | $34.50 | $33.76 | $34.24 | $34.05 | 590,741 |
| 2023-08-17 | $34.63 | $34.79 | $34.16 | $34.17 | $33.98 | 474,374 |
| 2023-08-16 | $35.29 | $35.50 | $34.61 | $34.68 | $34.39 | 499,527 |
| 2023-08-15 | $35.34 | $35.44 | $35.15 | $35.29 | $35.00 | 567,369 |
| 2023-08-14 | $35.94 | $36.06 | $35.48 | $35.59 | $35.29 | 707,042 |
| 2023-08-11 | $35.98 | $36.19 | $35.83 | $35.96 | $35.96 | 483,703 |
| 2023-08-10 | $36.29 | $36.46 | $36.03 | $36.16 | $36.16 | 892,376 |
| 2023-08-09 | $35.94 | $36.34 | $35.51 | $36.14 | $36.14 | 767,352 |
| 2023-08-08 | $35.57 | $36.09 | $35.43 | $36.01 | $36.01 | 934,904 |
| 2023-08-07 | $35.69 | $36.07 | $35.60 | $35.99 | $35.99 | 930,532 |
| 2023-08-04 | $35.53 | $35.90 | $35.32 | $35.53 | $35.53 | 943,631 |
| 2023-08-03 | $35.80 | $35.93 | $35.22 | $35.53 | $35.53 | 822,350 |
| 2023-08-02 | $35.25 | $35.97 | $35.21 | $35.87 | $35.87 | 972,162 |
| 2023-08-01 | $35.24 | $35.57 | $34.86 | $35.50 | $35.50 | 724,985 |
| 2023-07-31 | $34.56 | $35.31 | $34.54 | $35.31 | $35.31 | 866,592 |
| 2023-07-28 | $34.75 | $34.98 | $34.34 | $34.59 | $34.59 | 621,804 |
| 2023-07-27 | $35.32 | $35.41 | $34.54 | $34.57 | $34.57 | 527,423 |
| 2023-07-26 | $35.00 | $35.41 | $33.50 | $35.30 | $35.30 | 827,495 |
| 2023-07-25 | $35.38 | $35.46 | $35.06 | $35.09 | $35.09 | 595,948 |
| 2023-07-24 | $35.43 | $35.61 | $35.09 | $35.41 | $35.41 | 555,466 |
| 2023-07-21 | $35.50 | $35.84 | $35.15 | $35.38 | $35.38 | 920,606 |
| 2023-07-20 | $34.93 | $35.42 | $34.56 | $35.36 | $35.36 | 1,155,570 |
| 2023-07-19 | $34.42 | $34.87 | $34.42 | $34.85 | $34.85 | 613,500 |
| 2023-07-18 | $33.90 | $34.32 | $33.79 | $34.25 | $34.25 | 576,299 |
| 2023-07-17 | $33.20 | $34.01 | $33.20 | $33.88 | $33.88 | 596,692 |
| 2023-07-14 | $33.59 | $33.92 | $32.80 | $33.43 | $33.43 | 1,044,201 |
| 2023-07-13 | $33.99 | $34.06 | $33.72 | $33.84 | $33.84 | 762,548 |
| 2023-07-12 | $34.47 | $34.60 | $34.03 | $34.07 | $34.07 | 592,292 |
| 2023-07-11 | $33.54 | $34.22 | $33.46 | $34.17 | $34.17 | 446,999 |
| 2023-07-10 | $33.00 | $33.57 | $32.89 | $33.54 | $33.54 | 647,608 |
| 2023-07-07 | $33.31 | $33.64 | $33.01 | $33.10 | $33.10 | 609,086 |
| 2023-07-06 | $32.91 | $33.47 | $32.79 | $33.35 | $33.35 | 956,550 |
| 2023-07-05 | $34.00 | $34.45 | $33.72 | $34.05 | $34.05 | 841,400 |
| 2023-07-03 | $34.02 | $34.60 | $33.99 | $34.20 | $34.20 | 339,200 |
| 2023-06-30 | $34.32 | $34.36 | $33.73 | $34.08 | $34.08 | 1,122,216 |
| 2023-06-29 | $33.37 | $34.10 | $33.17 | $34.09 | $34.09 | 1,091,467 |
| 2023-06-28 | $33.39 | $33.68 | $33.21 | $33.40 | $33.40 | 960,106 |
| 2023-06-27 | $32.75 | $33.46 | $32.75 | $33.35 | $33.35 | 1,034,932 |
| 2023-06-26 | $32.19 | $33.05 | $32.09 | $32.72 | $32.72 | 973,865 |
| 2023-06-23 | $32.32 | $32.55 | $32.19 | $32.20 | $32.20 | 4,609,844 |
| 2023-06-22 | $32.92 | $32.92 | $32.22 | $32.50 | $32.50 | 1,349,456 |
| 2023-06-21 | $33.44 | $33.44 | $32.86 | $32.87 | $32.87 | 1,963,650 |
| 2023-06-20 | $33.82 | $34.08 | $33.38 | $33.47 | $33.47 | 3,719,654 |
| 2023-06-16 | $34.09 | $34.50 | $33.24 | $34.09 | $34.09 | 23,954,095 |
| 2023-06-15 | $33.53 | $34.18 | $33.32 | $33.63 | $33.63 | 1,957,251 |
| 2023-06-14 | $33.53 | $33.99 | $33.36 | $33.62 | $33.62 | 1,828,221 |
| 2023-06-13 | $33.26 | $33.84 | $33.13 | $33.60 | $33.60 | 1,677,499 |
| 2023-06-12 | $32.43 | $33.37 | $32.36 | $33.26 | $33.26 | 1,523,497 |
| 2023-06-09 | $32.21 | $32.52 | $32.15 | $32.49 | $32.49 | 950,289 |
| 2023-06-08 | $32.35 | $32.45 | $31.94 | $32.31 | $32.31 | 920,045 |
| 2023-06-07 | $31.55 | $32.57 | $31.55 | $32.41 | $32.41 | 1,007,037 |
| 2023-06-06 | $30.70 | $31.61 | $30.56 | $31.48 | $31.48 | 1,054,021 |
| 2023-06-05 | $31.17 | $31.82 | $30.76 | $30.82 | $30.82 | 2,214,958 |
| 2023-06-02 | $29.33 | $30.29 | $29.33 | $30.18 | $30.18 | 481,849 |
| 2023-06-01 | $29.10 | $29.51 | $28.79 | $29.05 | $29.05 | 654,056 |
| 2023-05-31 | $28.74 | $29.10 | $28.58 | $29.01 | $29.01 | 879,023 |
| 2023-05-30 | $28.54 | $28.77 | $28.36 | $28.74 | $28.74 | 531,509 |
| 2023-05-26 | $28.14 | $28.59 | $27.96 | $28.53 | $28.53 | 517,296 |
| 2023-05-25 | $28.51 | $28.56 | $27.85 | $28.14 | $28.14 | 473,642 |
| 2023-05-24 | $29.21 | $29.29 | $28.61 | $28.66 | $28.66 | 471,951 |
| 2023-05-23 | $29.64 | $29.94 | $29.31 | $29.45 | $29.45 | 577,922 |
| 2023-05-22 | $28.97 | $29.78 | $28.58 | $29.67 | $29.67 | 2,147,472 |
| 2023-05-19 | $29.50 | $29.50 | $28.84 | $28.97 | $28.97 | 395,135 |
| 2023-05-18 | $28.99 | $29.27 | $28.44 | $29.08 | $29.08 | 441,343 |
| 2023-05-17 | $28.87 | $29.28 | $28.63 | $29.24 | $29.15 | 428,064 |
| 2023-05-16 | $29.66 | $29.66 | $28.77 | $28.77 | $28.68 | 307,862 |
| 2023-05-15 | $29.54 | $29.91 | $29.54 | $29.75 | $29.65 | 242,421 |
| 2023-05-12 | $29.48 | $29.69 | $29.22 | $29.53 | $29.44 | 404,358 |
| 2023-05-11 | $29.57 | $29.61 | $29.14 | $29.47 | $29.38 | 541,583 |
| 2023-05-10 | $30.04 | $30.11 | $29.57 | $29.77 | $29.67 | 323,009 |
| 2023-05-09 | $30.11 | $30.16 | $29.65 | $29.79 | $29.69 | 321,216 |
| 2023-05-08 | $30.70 | $30.86 | $30.31 | $30.33 | $30.23 | 270,819 |
| 2023-05-05 | $30.69 | $31.08 | $30.55 | $30.80 | $30.70 | 368,661 |
| 2023-05-04 | $30.24 | $30.61 | $29.24 | $30.43 | $30.33 | 626,931 |
| 2023-05-03 | $31.18 | $31.47 | $30.33 | $30.43 | $30.33 | 849,559 |
| 2023-05-02 | $31.11 | $31.35 | $30.71 | $31.06 | $30.96 | 677,750 |
| 2023-05-01 | $31.34 | $31.71 | $31.23 | $31.38 | $31.28 | 463,724 |
| 2023-04-28 | $30.99 | $31.62 | $30.98 | $31.54 | $31.44 | 490,992 |
| 2023-04-27 | $30.60 | $31.12 | $30.60 | $30.99 | $30.89 | 334,880 |
| 2023-04-26 | $30.83 | $31.08 | $30.50 | $30.59 | $30.49 | 424,601 |
| 2023-04-25 | $30.71 | $31.17 | $30.49 | $31.07 | $30.97 | 487,030 |
| 2023-04-24 | $31.38 | $31.59 | $30.63 | $30.91 | $30.81 | 374,488 |
| 2023-04-21 | $31.48 | $31.61 | $31.06 | $31.32 | $31.22 | 285,208 |
| 2023-04-20 | $31.44 | $31.64 | $31.21 | $31.48 | $31.38 | 461,935 |
| 2023-04-19 | $31.23 | $31.69 | $31.11 | $31.56 | $31.46 | 364,826 |
| 2023-04-18 | $31.51 | $31.56 | $31.18 | $31.47 | $31.37 | 367,150 |
| 2023-04-17 | $31.08 | $31.57 | $31.08 | $31.55 | $31.45 | 365,560 |
| 2023-04-14 | $31.50 | $31.60 | $30.78 | $31.05 | $30.95 | 393,058 |
| 2023-04-13 | $31.28 | $31.50 | $30.81 | $31.41 | $31.22 | 601,789 |
| 2023-04-12 | $32.00 | $32.00 | $31.31 | $31.32 | $31.13 | 415,010 |
| 2023-04-11 | $31.92 | $32.04 | $31.59 | $31.82 | $31.62 | 485,356 |
| 2023-04-10 | $31.90 | $32.22 | $31.68 | $31.88 | $31.68 | 595,957 |
| 2023-04-06 | $32.07 | $32.11 | $31.70 | $32.07 | $31.87 | 424,771 |
| 2023-04-05 | $32.39 | $32.39 | $31.68 | $31.91 | $31.71 | 458,008 |
| 2023-04-04 | $32.49 | $32.50 | $31.99 | $32.47 | $32.27 | 400,296 |
| 2023-04-03 | $32.62 | $33.06 | $32.34 | $32.51 | $32.31 | 551,237 |
| 2023-03-31 | $31.97 | $32.64 | $31.86 | $32.62 | $32.42 | 741,887 |
| 2023-03-30 | $31.60 | $31.84 | $31.34 | $31.73 | $31.53 | 535,692 |
| 2023-03-29 | $31.20 | $31.34 | $30.76 | $31.24 | $31.05 | 746,670 |
| 2023-03-28 | $30.83 | $31.06 | $30.64 | $30.81 | $30.62 | 582,184 |
| 2023-03-27 | $31.34 | $31.62 | $30.24 | $31.02 | $30.83 | 759,957 |
| 2023-03-24 | $30.07 | $31.44 | $29.92 | $31.28 | $31.28 | 963,301 |
| 2023-03-23 | $30.19 | $31.01 | $30.06 | $30.34 | $30.34 | 637,124 |
| 2023-03-22 | $30.96 | $31.18 | $30.04 | $30.04 | $30.04 | 710,682 |
| 2023-03-21 | $31.48 | $31.79 | $30.98 | $31.23 | $31.23 | 808,418 |
| 2023-03-20 | $30.54 | $31.21 | $30.37 | $30.94 | $30.94 | 1,012,038 |
| 2023-03-17 | $30.66 | $30.66 | $29.88 | $30.52 | $30.52 | 2,016,500 |
| 2023-03-16 | $30.93 | $31.44 | $30.63 | $30.69 | $30.69 | 651,704 |
| 2023-03-15 | $31.32 | $31.66 | $30.96 | $31.37 | $31.37 | 772,677 |
| 2023-03-14 | $32.28 | $32.46 | $31.40 | $31.83 | $31.83 | 891,008 |
| 2023-03-13 | $31.21 | $32.18 | $31.06 | $31.57 | $31.48 | 767,937 |
| 2023-03-10 | $32.71 | $32.78 | $31.10 | $31.45 | $31.36 | 1,089,191 |
| 2023-03-09 | $33.57 | $33.60 | $32.67 | $32.76 | $32.66 | 733,620 |
| 2023-03-08 | $33.15 | $33.64 | $33.07 | $33.55 | $33.45 | 495,880 |
| 2023-03-07 | $33.35 | $33.53 | $32.59 | $33.13 | $33.03 | 426,155 |
| 2023-03-06 | $33.72 | $34.09 | $33.39 | $33.40 | $33.30 | 484,502 |
| 2023-03-03 | $33.78 | $34.08 | $33.59 | $33.91 | $33.81 | 416,738 |
| 2023-03-02 | $33.69 | $34.00 | $33.39 | $33.65 | $33.55 | 572,469 |
| 2023-03-01 | $33.78 | $33.93 | $33.35 | $33.79 | $33.69 | 513,898 |
| 2023-02-28 | $34.02 | $34.44 | $33.95 | $34.09 | $33.99 | 774,506 |
| 2023-02-27 | $34.44 | $34.83 | $33.75 | $33.92 | $33.82 | 575,915 |
| 2023-02-24 | $33.87 | $34.10 | $33.68 | $34.07 | $33.97 | 662,268 |
| 2023-02-23 | $33.78 | $34.24 | $33.39 | $34.20 | $34.10 | 565,122 |
| 2023-02-22 | $33.38 | $33.87 | $33.38 | $33.55 | $33.45 | 790,942 |
| 2023-02-21 | $33.85 | $33.92 | $32.98 | $33.36 | $33.26 | 669,283 |
| 2023-02-17 | $34.71 | $34.71 | $34.04 | $34.24 | $34.14 | 563,178 |
| 2023-02-16 | $34.21 | $34.74 | $34.03 | $34.47 | $34.28 | 720,738 |
| 2023-02-15 | $34.15 | $34.44 | $33.82 | $34.43 | $34.24 | 548,435 |
| 2023-02-14 | $34.09 | $34.57 | $33.95 | $34.25 | $34.06 | 708,691 |
| 2023-02-13 | $33.76 | $34.55 | $33.72 | $34.26 | $34.07 | 913,775 |
| 2023-02-10 | $31.94 | $33.94 | $31.94 | $33.77 | $33.58 | 620,515 |
| 2023-02-09 | $33.35 | $33.35 | $32.33 | $32.51 | $32.33 | 460,914 |
| 2023-02-08 | $33.33 | $33.33 | $32.98 | $33.07 | $32.88 | 316,338 |
| 2023-02-07 | $33.32 | $33.67 | $32.94 | $33.48 | $33.29 | 646,054 |
| 2023-02-06 | $33.39 | $33.52 | $33.09 | $33.47 | $33.47 | 363,061 |
| 2023-02-03 | $33.89 | $33.97 | $33.44 | $33.74 | $33.74 | 354,320 |
| 2023-02-02 | $33.91 | $34.74 | $33.86 | $34.34 | $34.34 | 602,155 |
| 2023-02-01 | $33.34 | $34.04 | $33.05 | $33.78 | $33.78 | 393,696 |
| 2023-01-31 | $32.86 | $33.63 | $32.76 | $33.52 | $33.52 | 490,796 |
| 2023-01-30 | $33.24 | $33.65 | $32.78 | $32.83 | $32.83 | 305,668 |
| 2023-01-27 | $32.54 | $33.46 | $32.54 | $33.45 | $33.45 | 463,989 |
| 2023-01-26 | $32.79 | $33.06 | $32.53 | $32.68 | $32.68 | 354,995 |
| 2023-01-25 | $32.56 | $32.75 | $32.44 | $32.71 | $32.71 | 289,338 |
| 2023-01-24 | $32.60 | $33.05 | $32.43 | $32.68 | $32.68 | 308,383 |
| 2023-01-23 | $32.67 | $33.24 | $32.33 | $32.69 | $32.69 | 400,724 |
| 2023-01-20 | $32.47 | $32.75 | $31.77 | $32.70 | $32.70 | 573,631 |
| 2023-01-19 | $32.90 | $33.11 | $32.36 | $32.40 | $32.40 | 413,592 |
| 2023-01-18 | $33.57 | $34.12 | $32.83 | $32.99 | $32.99 | 355,034 |
| 2023-01-17 | $33.02 | $33.91 | $33.02 | $33.56 | $33.56 | 378,582 |
| 2023-01-13 | $33.63 | $33.77 | $30.44 | $33.71 | $33.71 | 504,402 |
| 2023-01-12 | $32.86 | $33.86 | $32.70 | $33.81 | $33.72 | 589,997 |
| 2023-01-11 | $31.80 | $32.95 | $31.80 | $32.89 | $32.80 | 478,174 |
| 2023-01-10 | $31.71 | $31.77 | $31.38 | $31.73 | $31.64 | 447,799 |
| 2023-01-09 | $31.95 | $32.41 | $31.83 | $31.93 | $31.84 | 688,337 |
| 2023-01-06 | $31.26 | $31.95 | $31.18 | $31.79 | $31.79 | 400,974 |
| 2023-01-05 | $31.89 | $31.89 | $30.79 | $31.05 | $31.05 | 685,166 |
| 2023-01-04 | $31.81 | $32.11 | $31.69 | $32.01 | $32.01 | 1,107,142 |
| 2023-01-03 | $32.09 | $32.44 | $31.20 | $31.74 | $31.74 | 610,955 |
| 2022-12-30 | $31.88 | $31.98 | $31.55 | $31.84 | $31.84 | 367,713 |
| 2022-12-29 | $31.55 | $32.08 | $31.50 | $32.03 | $32.03 | 345,582 |
| 2022-12-28 | $32.29 | $32.33 | $31.35 | $31.44 | $31.44 | 296,738 |
| 2022-12-27 | $32.06 | $32.19 | $31.93 | $32.14 | $32.14 | 236,123 |
| 2022-12-23 | $31.51 | $32.02 | $31.46 | $31.98 | $31.98 | 191,832 |
| 2022-12-22 | $31.50 | $31.66 | $31.06 | $31.61 | $31.61 | 326,465 |
| 2022-12-21 | $31.70 | $32.12 | $31.54 | $31.76 | $31.76 | 447,870 |
| 2022-12-20 | $31.36 | $31.93 | $31.12 | $31.57 | $31.57 | 544,456 |
| 2022-12-19 | $31.79 | $32.12 | $31.34 | $31.59 | $31.59 | 416,283 |
| 2022-12-16 | $31.71 | $32.17 | $31.07 | $32.03 | $32.03 | 984,631 |
| 2022-12-15 | $32.99 | $33.31 | $32.49 | $32.64 | $32.64 | 768,995 |
| 2022-12-14 | $33.05 | $33.60 | $32.86 | $33.27 | $33.27 | 596,496 |
| 2022-12-13 | $33.16 | $33.67 | $32.68 | $33.18 | $33.09 | 574,423 |
| 2022-12-12 | $32.66 | $32.99 | $32.38 | $32.90 | $32.90 | 860,886 |
| 2022-12-09 | $32.33 | $32.76 | $32.33 | $32.58 | $32.58 | 362,852 |
| 2022-12-08 | $32.42 | $32.87 | $32.25 | $32.57 | $32.57 | 510,095 |
| 2022-12-07 | $32.13 | $32.79 | $32.13 | $32.44 | $32.44 | 588,623 |
| 2022-12-06 | $32.02 | $32.47 | $31.95 | $32.22 | $32.22 | 637,452 |
| 2022-12-05 | $32.13 | $32.18 | $31.79 | $32.06 | $32.06 | 472,744 |
| 2022-12-02 | $31.71 | $32.37 | $31.50 | $32.27 | $32.27 | 459,242 |
| 2022-12-01 | $32.50 | $32.66 | $31.68 | $32.00 | $32.00 | 682,676 |
| 2022-11-30 | $31.81 | $32.32 | $31.56 | $32.23 | $32.23 | 712,667 |
| 2022-11-29 | $31.29 | $32.30 | $31.24 | $31.92 | $31.92 | 416,210 |
| 2022-11-28 | $31.88 | $32.05 | $31.14 | $31.33 | $31.33 | 512,376 |
| 2022-11-25 | $31.94 | $32.31 | $31.92 | $32.07 | $32.07 | 191,179 |
| 2022-11-23 | $31.95 | $32.12 | $31.63 | $32.10 | $32.10 | 465,353 |
| 2022-11-22 | $31.71 | $32.00 | $31.52 | $31.96 | $31.96 | 529,988 |
| 2022-11-21 | $31.34 | $31.90 | $31.24 | $31.51 | $31.51 | 355,720 |
| 2022-11-18 | $31.93 | $31.94 | $31.25 | $31.56 | $31.56 | 488,167 |
| 2022-11-17 | $30.30 | $31.20 | $30.17 | $31.08 | $31.08 | 604,220 |
| 2022-11-16 | $31.11 | $31.17 | $30.62 | $30.71 | $30.71 | 360,165 |
| 2022-11-15 | $31.23 | $31.47 | $31.00 | $31.11 | $31.11 | 527,711 |
| 2022-11-14 | $31.34 | $31.72 | $30.89 | $30.90 | $30.90 | 518,676 |
| 2022-11-11 | $31.59 | $31.94 | $31.32 | $31.51 | $31.42 | 478,537 |
| 2022-11-10 | $30.91 | $31.80 | $30.80 | $31.69 | $31.59 | 565,644 |
| 2022-11-09 | $30.15 | $30.50 | $29.72 | $29.93 | $29.84 | 507,069 |
| 2022-11-08 | $30.45 | $30.80 | $30.22 | $30.40 | $30.31 | 726,038 |
| 2022-11-07 | $31.02 | $31.31 | $30.48 | $30.52 | $30.43 | 638,862 |
| 2022-11-04 | $29.68 | $31.25 | $29.02 | $30.84 | $30.75 | 852,027 |
| 2022-11-03 | $28.88 | $29.61 | $28.47 | $29.51 | $29.42 | 785,625 |
| 2022-11-02 | $30.08 | $30.42 | $29.34 | $29.36 | $29.27 | 467,869 |
| 2022-11-01 | $30.31 | $30.47 | $30.06 | $30.30 | $30.21 | 711,309 |
| 2022-10-31 | $29.62 | $30.20 | $29.56 | $30.14 | $30.05 | 778,356 |
| 2022-10-28 | $29.52 | $30.27 | $29.41 | $29.96 | $29.87 | 859,822 |
| 2022-10-27 | $29.71 | $30.00 | $29.51 | $29.63 | $29.54 | 358,652 |
| 2022-10-26 | $29.62 | $29.86 | $29.19 | $29.35 | $29.26 | 421,253 |
| 2022-10-25 | $29.01 | $29.81 | $28.90 | $29.62 | $29.53 | 814,923 |
| 2022-10-24 | $29.15 | $29.18 | $28.72 | $28.95 | $28.86 | 539,239 |
| 2022-10-21 | $27.99 | $28.93 | $27.30 | $28.88 | $28.79 | 460,206 |
| 2022-10-20 | $28.42 | $28.63 | $27.97 | $28.00 | $27.92 | 442,440 |
| 2022-10-19 | $28.89 | $29.13 | $28.10 | $28.27 | $28.18 | 454,266 |
| 2022-10-18 | $29.29 | $29.55 | $28.88 | $29.06 | $28.97 | 859,361 |
| 2022-10-17 | $28.74 | $29.29 | $28.38 | $28.82 | $28.73 | 825,194 |
| 2022-10-14 | $29.30 | $29.38 | $28.13 | $28.26 | $28.17 | 415,885 |
| 2022-10-13 | $28.16 | $29.08 | $27.92 | $28.98 | $28.80 | 469,990 |
| 2022-10-12 | $28.79 | $28.93 | $28.59 | $28.61 | $28.43 | 483,095 |
| 2022-10-11 | $28.79 | $29.18 | $28.51 | $28.91 | $28.73 | 632,982 |
| 2022-10-10 | $28.52 | $28.90 | $28.44 | $28.69 | $28.51 | 642,580 |
| 2022-10-07 | $28.20 | $28.43 | $27.94 | $28.32 | $28.14 | 692,417 |
| 2022-10-06 | $28.73 | $28.95 | $28.02 | $28.25 | $28.07 | 539,152 |
| 2022-10-05 | $29.26 | $29.29 | $28.48 | $28.84 | $28.84 | 523,318 |
| 2022-10-04 | $29.32 | $29.86 | $29.23 | $29.76 | $29.76 | 940,230 |
| 2022-10-03 | $28.42 | $29.21 | $27.95 | $29.06 | $29.06 | 1,078,969 |
| 2022-09-30 | $27.49 | $28.19 | $27.33 | $28.05 | $28.05 | 684,468 |
| 2022-09-29 | $28.36 | $28.36 | $27.07 | $27.33 | $27.33 | 757,358 |
| 2022-09-28 | $28.18 | $28.69 | $27.87 | $28.46 | $28.46 | 541,860 |
| 2022-09-27 | $28.92 | $28.96 | $27.74 | $27.94 | $27.94 | 591,411 |
| 2022-09-26 | $29.45 | $29.49 | $27.59 | $28.40 | $28.40 | 872,270 |
| 2022-09-23 | $29.19 | $29.49 | $28.90 | $29.48 | $29.48 | 851,641 |
| 2022-09-22 | $30.33 | $30.33 | $29.44 | $29.53 | $29.53 | 619,431 |
| 2022-09-21 | $31.07 | $31.35 | $30.27 | $30.29 | $30.29 | 507,346 |
| 2022-09-20 | $31.45 | $31.45 | $30.81 | $30.85 | $30.85 | 644,235 |
| 2022-09-19 | $31.54 | $31.87 | $31.44 | $31.80 | $31.80 | 586,061 |
| 2022-09-16 | $31.72 | $32.13 | $31.49 | $31.86 | $31.86 | 2,791,729 |
| 2022-09-15 | $31.79 | $32.17 | $31.73 | $31.86 | $31.86 | 718,148 |
| 2022-09-14 | $32.35 | $32.42 | $31.63 | $31.95 | $31.86 | 834,929 |
| 2022-09-13 | $34.21 | $34.21 | $32.29 | $32.39 | $32.30 | 785,725 |
| 2022-09-12 | $34.00 | $34.63 | $33.85 | $34.61 | $34.61 | 550,028 |
| 2022-09-09 | $33.67 | $33.89 | $33.56 | $33.75 | $33.75 | 510,407 |
| 2022-09-08 | $33.68 | $33.92 | $33.33 | $33.45 | $33.45 | 556,575 |
| 2022-09-07 | $32.94 | $33.73 | $32.75 | $33.71 | $33.71 | 514,753 |
| 2022-09-06 | $33.13 | $33.18 | $32.56 | $32.83 | $32.83 | 546,453 |
| 2022-09-02 | $32.99 | $33.39 | $32.47 | $32.84 | $32.84 | 607,515 |
| 2022-09-01 | $32.40 | $32.90 | $32.02 | $32.81 | $32.81 | 697,297 |
| 2022-08-31 | $32.86 | $32.96 | $32.51 | $32.67 | $32.67 | 649,949 |
| 2022-08-30 | $33.13 | $33.34 | $32.83 | $32.85 | $32.85 | 452,673 |
| 2022-08-29 | $33.10 | $33.54 | $32.88 | $33.09 | $33.09 | 590,797 |
| 2022-08-26 | $33.59 | $33.59 | $32.99 | $33.16 | $33.16 | 698,404 |
| 2022-08-25 | $33.17 | $33.52 | $33.03 | $33.49 | $33.49 | 413,703 |
| 2022-08-24 | $33.39 | $33.67 | $33.21 | $33.21 | $33.21 | 348,552 |
| 2022-08-23 | $33.70 | $33.85 | $33.03 | $33.30 | $33.30 | 511,167 |
| 2022-08-22 | $34.03 | $34.03 | $33.65 | $33.84 | $33.84 | 449,201 |
| 2022-08-19 | $34.32 | $34.36 | $34.00 | $34.22 | $34.22 | 481,666 |
| 2022-08-18 | $34.50 | $34.94 | $34.29 | $34.45 | $34.45 | 462,259 |
| 2022-08-17 | $34.33 | $34.48 | $33.97 | $34.31 | $34.31 | 407,119 |
| 2022-08-16 | $34.49 | $34.68 | $34.36 | $34.51 | $34.51 | 416,514 |
| 2022-08-15 | $34.50 | $34.50 | $34.12 | $34.37 | $34.37 | 570,797 |
| 2022-08-12 | $33.65 | $34.47 | $33.55 | $34.47 | $34.47 | 750,899 |
| 2022-08-11 | $33.58 | $33.95 | $33.30 | $33.60 | $33.51 | 995,227 |
| 2022-08-10 | $33.66 | $33.77 | $33.35 | $33.50 | $33.41 | 936,834 |
| 2022-08-09 | $33.75 | $33.77 | $33.08 | $33.29 | $33.20 | 575,554 |
| 2022-08-08 | $33.40 | $34.00 | $33.40 | $33.65 | $33.56 | 702,099 |
| 2022-08-05 | $32.75 | $33.17 | $32.50 | $33.11 | $33.02 | 654,204 |
| 2022-08-04 | $32.83 | $33.18 | $32.66 | $32.84 | $32.75 | 731,566 |
| 2022-08-03 | $33.27 | $33.71 | $32.96 | $32.98 | $32.89 | 563,801 |
| 2022-08-02 | $33.81 | $33.83 | $33.10 | $33.11 | $33.02 | 564,978 |
| 2022-08-01 | $34.04 | $34.18 | $33.68 | $33.80 | $33.71 | 599,589 |
| 2022-07-29 | $33.61 | $34.34 | $33.35 | $34.04 | $33.95 | 811,319 |
| 2022-07-28 | $32.97 | $33.82 | $32.89 | $33.66 | $33.57 | 622,918 |
| 2022-07-27 | $32.75 | $32.97 | $32.31 | $32.84 | $32.75 | 810,304 |
| 2022-07-26 | $32.66 | $33.05 | $32.65 | $32.72 | $32.63 | 737,143 |
| 2022-07-25 | $33.75 | $33.75 | $32.74 | $32.83 | $32.74 | 996,584 |
| 2022-07-22 | $33.88 | $34.09 | $33.45 | $33.58 | $33.49 | 604,043 |
| 2022-07-21 | $33.26 | $33.63 | $32.24 | $33.63 | $33.54 | 1,022,176 |
| 2022-07-20 | $34.47 | $34.64 | $33.73 | $33.94 | $33.85 | 928,753 |
| 2022-07-19 | $33.92 | $34.44 | $33.60 | $34.39 | $34.30 | 803,187 |
| 2022-07-18 | $34.48 | $34.61 | $33.60 | $33.68 | $33.59 | 993,991 |
| 2022-07-15 | $34.65 | $34.70 | $33.79 | $34.21 | $34.12 | 886,837 |
| 2022-07-14 | $32.84 | $34.64 | $32.84 | $34.09 | $34.00 | 738,047 |
| 2022-07-13 | $34.78 | $34.99 | $34.40 | $34.41 | $34.23 | 506,177 |
| 2022-07-12 | $34.40 | $35.41 | $34.31 | $35.13 | $34.95 | 1,121,406 |
| 2022-07-11 | $34.05 | $34.50 | $33.47 | $34.36 | $34.18 | 571,454 |
| 2022-07-08 | $34.01 | $34.52 | $33.89 | $34.04 | $33.86 | 693,685 |
| 2022-07-07 | $34.00 | $34.57 | $33.62 | $34.14 | $33.96 | 732,184 |
| 2022-07-06 | $34.15 | $34.47 | $33.92 | $34.00 | $33.82 | 764,488 |
| 2022-07-05 | $33.59 | $34.19 | $33.16 | $34.19 | $34.01 | 616,147 |
| 2022-07-01 | $33.28 | $34.01 | $33.01 | $33.99 | $33.81 | 529,238 |
| 2022-06-30 | $33.54 | $33.94 | $33.21 | $33.41 | $33.24 | 601,071 |
| 2022-06-29 | $34.00 | $34.10 | $33.63 | $33.93 | $33.75 | 731,860 |
| 2022-06-28 | $34.29 | $34.50 | $33.92 | $33.98 | $33.80 | 960,940 |
| 2022-06-27 | $33.50 | $34.22 | $33.08 | $34.14 | $33.96 | 1,261,664 |
| 2022-06-24 | $32.89 | $33.38 | $32.86 | $33.29 | $33.12 | 3,856,481 |
| 2022-06-23 | $32.60 | $33.22 | $32.42 | $32.61 | $32.44 | 929,610 |
| 2022-06-22 | $32.27 | $33.55 | $32.27 | $32.79 | $32.62 | 844,356 |
| 2022-06-21 | $33.09 | $33.78 | $32.76 | $32.85 | $32.68 | 943,648 |
| 2022-06-17 | $33.03 | $33.64 | $32.51 | $33.19 | $33.02 | 8,492,509 |
| 2022-06-16 | $32.38 | $33.25 | $32.17 | $32.66 | $32.49 | 1,644,272 |
| 2022-06-15 | $32.47 | $33.76 | $32.18 | $33.12 | $32.95 | 1,314,897 |
| 2022-06-14 | $31.95 | $32.26 | $31.59 | $32.01 | $31.84 | 1,059,718 |
| 2022-06-13 | $32.39 | $33.78 | $31.60 | $31.95 | $31.69 | 1,070,573 |
| 2022-06-10 | $33.16 | $33.59 | $32.95 | $33.09 | $32.82 | 1,104,631 |
| 2022-06-09 | $33.82 | $34.11 | $33.53 | $33.65 | $33.38 | 894,615 |
| 2022-06-08 | $33.90 | $34.20 | $33.03 | $34.01 | $33.74 | 865,343 |
| 2022-06-07 | $32.66 | $34.35 | $32.54 | $34.30 | $34.02 | 1,003,823 |
| 2022-06-06 | $34.51 | $34.82 | $32.67 | $32.93 | $32.67 | 1,604,548 |
| 2022-06-03 | $35.00 | $35.09 | $34.24 | $34.43 | $34.15 | 1,002,415 |
| 2022-06-02 | $33.72 | $35.30 | $33.69 | $35.16 | $34.88 | 2,840,916 |
| 2022-06-01 | $33.86 | $34.29 | $32.82 | $33.52 | $33.25 | 1,034,510 |
| 2022-05-31 | $35.00 | $35.00 | $33.39 | $33.74 | $33.47 | 11,043,980 |
| 2022-05-27 | $35.43 | $35.90 | $34.90 | $35.27 | $34.99 | 1,450,596 |
| 2022-05-26 | $35.24 | $35.82 | $35.09 | $35.39 | $35.11 | 1,410,580 |
| 2022-05-25 | $34.42 | $35.27 | $34.21 | $35.13 | $34.85 | 1,951,339 |
| 2022-05-24 | $33.06 | $34.59 | $32.93 | $34.47 | $34.19 | 1,228,761 |
| 2022-05-23 | $32.63 | $33.41 | $32.63 | $32.95 | $32.69 | 1,169,368 |
| 2022-05-20 | $33.50 | $33.50 | $32.18 | $32.58 | $32.32 | 1,357,732 |
| 2022-05-19 | $33.10 | $34.11 | $32.63 | $32.94 | $32.68 | 1,082,097 |
| 2022-05-18 | $34.00 | $34.46 | $33.40 | $33.51 | $33.24 | 926,184 |
| 2022-05-17 | $33.94 | $34.36 | $33.65 | $34.35 | $34.07 | 1,086,839 |
| 2022-05-16 | $33.32 | $33.83 | $33.05 | $33.60 | $33.33 | 1,045,292 |
| 2022-05-13 | $32.41 | $33.64 | $32.36 | $33.59 | $33.32 | 2,464,899 |
| 2022-05-12 | $31.30 | $32.21 | $31.13 | $32.08 | $31.74 | 675,321 |
| 2022-05-11 | $30.82 | $32.16 | $30.77 | $31.26 | $30.93 | 621,205 |
| 2022-05-10 | $32.21 | $32.63 | $31.18 | $31.83 | $31.49 | 682,366 |
| 2022-05-09 | $32.84 | $33.51 | $31.94 | $32.03 | $31.69 | 768,090 |
| 2022-05-06 | $32.50 | $34.22 | $32.50 | $33.51 | $33.15 | 604,107 |
| 2022-05-05 | $34.58 | $34.87 | $33.71 | $34.00 | $33.64 | 842,909 |
| 2022-05-04 | $34.25 | $34.98 | $33.84 | $34.90 | $34.53 | 1,077,555 |
| 2022-05-03 | $33.33 | $34.29 | $33.25 | $34.17 | $33.81 | 690,159 |
| 2022-05-02 | $33.95 | $34.16 | $32.50 | $33.29 | $32.93 | 578,806 |
| 2022-04-29 | $35.00 | $35.16 | $33.78 | $33.86 | $33.50 | 533,780 |
| 2022-04-28 | $34.76 | $35.18 | $34.30 | $35.09 | $34.72 | 433,865 |
| 2022-04-27 | $35.15 | $35.24 | $34.41 | $34.64 | $34.27 | 863,205 |
| 2022-04-26 | $35.14 | $35.50 | $34.85 | $34.98 | $34.61 | 681,736 |
| 2022-04-25 | $35.08 | $35.32 | $34.82 | $35.32 | $34.94 | 845,501 |
| 2022-04-22 | $35.54 | $35.61 | $35.06 | $35.21 | $34.83 | 827,740 |
| 2022-04-21 | $36.17 | $36.25 | $35.75 | $36.04 | $35.66 | 908,699 |
| 2022-04-20 | $35.88 | $36.31 | $35.73 | $35.90 | $35.52 | 796,491 |
| 2022-04-19 | $35.49 | $36.28 | $35.33 | $35.86 | $35.48 | 1,886,500 |
| 2022-04-18 | $34.79 | $35.53 | $34.44 | $35.41 | $35.03 | 1,838,041 |
| 2022-04-14 | $34.77 | $35.24 | $34.31 | $34.96 | $34.59 | 924,838 |
| 2022-04-13 | $34.46 | $34.81 | $34.23 | $34.64 | $34.27 | 796,526 |
| 2022-04-12 | $34.78 | $35.12 | $34.30 | $34.44 | $33.98 | 826,190 |
| 2022-04-11 | $34.51 | $34.95 | $34.38 | $34.66 | $34.20 | 1,012,386 |
| 2022-04-08 | $34.45 | $35.05 | $34.17 | $34.61 | $34.15 | 593,385 |
| 2022-04-07 | $34.80 | $34.96 | $34.14 | $34.49 | $34.03 | 648,776 |
| 2022-04-06 | $34.56 | $34.91 | $34.42 | $34.87 | $34.41 | 638,874 |
| 2022-04-05 | $34.57 | $35.17 | $34.24 | $34.71 | $34.25 | 868,077 |
| 2022-04-04 | $34.73 | $34.80 | $34.12 | $34.65 | $34.19 | 572,537 |
| 2022-04-01 | $34.59 | $34.88 | $34.39 | $34.76 | $34.30 | 861,069 |
| 2022-03-31 | $34.90 | $35.23 | $34.34 | $34.39 | $33.93 | 862,852 |
| 2022-03-30 | $35.14 | $35.40 | $34.79 | $34.91 | $34.45 | 1,022,109 |
| 2022-03-29 | $34.48 | $35.40 | $34.28 | $35.14 | $34.67 | 1,318,783 |
| 2022-03-28 | $33.08 | $34.18 | $33.08 | $34.12 | $33.67 | 1,339,956 |
| 2022-03-25 | $32.68 | $33.44 | $32.68 | $33.36 | $32.92 | 831,758 |
| 2022-03-24 | $32.58 | $32.94 | $32.40 | $32.82 | $32.39 | 1,276,227 |
| 2022-03-23 | $32.45 | $32.80 | $32.17 | $32.35 | $31.92 | 1,046,055 |
| 2022-03-22 | $32.94 | $33.73 | $32.59 | $32.66 | $32.23 | 3,100,638 |
| 2022-03-21 | $32.73 | $33.25 | $32.39 | $32.97 | $32.53 | 3,798,367 |
| 2022-03-18 | $32.00 | $33.92 | $32.00 | $32.33 | $31.90 | 22,527,928 |
| 2022-03-17 | $33.85 | $34.73 | $33.42 | $33.55 | $33.11 | 4,392,910 |
| 2022-03-16 | $33.92 | $34.38 | $33.36 | $34.01 | $33.56 | 3,396,047 |
| 2022-03-15 | $32.91 | $33.97 | $32.50 | $33.82 | $33.37 | 1,901,155 |
| 2022-03-14 | $33.69 | $34.46 | $32.94 | $33.00 | $32.56 | 1,753,188 |
| 2022-03-11 | $34.02 | $34.99 | $33.21 | $33.64 | $33.10 | 1,906,416 |
| 2022-03-10 | $33.88 | $34.39 | $33.46 | $34.05 | $33.51 | 1,843,669 |
| 2022-03-09 | $34.46 | $35.46 | $34.21 | $34.35 | $33.80 | 2,342,558 |
| 2022-03-08 | $34.56 | $35.55 | $32.56 | $35.22 | $34.66 | 3,390,410 |
| 2022-03-07 | $34.39 | $35.47 | $34.29 | $34.88 | $34.32 | 4,663,446 |
| 2022-03-04 | $33.41 | $34.44 | $33.24 | $34.29 | $33.74 | 2,249,250 |
| 2022-03-03 | $33.00 | $33.98 | $32.74 | $33.61 | $33.07 | 2,077,512 |
| 2022-03-02 | $32.02 | $33.17 | $32.02 | $33.08 | $32.55 | 2,515,987 |
| 2022-03-01 | $32.04 | $32.30 | $31.47 | $32.02 | $31.51 | 962,226 |
| 2022-02-28 | $31.80 | $32.84 | $31.74 | $32.32 | $31.81 | 1,759,486 |
| 2022-02-25 | $31.38 | $32.50 | $31.32 | $32.28 | $31.77 | 1,516,444 |
| 2022-02-24 | $30.44 | $31.36 | $30.44 | $31.18 | $30.68 | 1,353,970 |
| 2022-02-23 | $31.51 | $32.03 | $30.99 | $31.06 | $30.57 | 1,091,108 |
| 2022-02-22 | $32.02 | $32.29 | $31.09 | $31.47 | $30.97 | 1,750,741 |
| 2022-02-18 | $32.48 | $32.95 | $32.19 | $32.79 | $32.27 | 1,453,866 |
| 2022-02-17 | $32.50 | $32.99 | $32.19 | $32.63 | $32.11 | 1,055,296 |
| 2022-02-16 | $32.63 | $33.10 | $32.02 | $32.76 | $32.24 | 1,248,291 |
| 2022-02-15 | $31.07 | $32.75 | $31.07 | $32.53 | $32.01 | 1,285,099 |
| 2022-02-14 | $31.74 | $31.98 | $30.73 | $31.34 | $30.84 | 1,176,992 |
| 2022-02-11 | $31.60 | $33.13 | $31.26 | $31.90 | $31.30 | 1,979,849 |
| 2022-02-10 | $32.00 | $33.39 | $31.42 | $31.54 | $30.95 | 2,570,502 |
| 2022-02-09 | $31.68 | $32.48 | $31.65 | $32.46 | $31.85 | 1,328,770 |
| 2022-02-08 | $31.51 | $32.25 | $31.37 | $31.68 | $31.09 | 1,253,824 |
| 2022-02-07 | $31.52 | $32.36 | $31.41 | $31.58 | $30.99 | 1,170,630 |
| 2022-02-04 | $31.45 | $31.76 | $30.66 | $31.53 | $30.94 | 1,053,123 |
| 2022-02-03 | $31.76 | $32.25 | $31.48 | $31.73 | $31.14 | 1,108,453 |
| 2022-02-02 | $31.94 | $32.34 | $31.43 | $32.00 | $31.40 | 1,310,582 |
| 2022-02-01 | $31.33 | $32.37 | $31.00 | $32.01 | $31.41 | 1,874,334 |
| 2022-01-31 | $31.10 | $31.83 | $30.78 | $31.52 | $30.93 | 1,418,569 |
| 2022-01-28 | $30.87 | $31.45 | $30.13 | $31.42 | $30.83 | 1,045,170 |
| 2022-01-27 | $31.52 | $32.46 | $30.43 | $30.88 | $30.30 | 1,591,372 |
| 2022-01-26 | $31.92 | $32.85 | $30.81 | $31.69 | $31.10 | 2,954,947 |
| 2022-01-25 | $30.60 | $31.92 | $29.84 | $31.83 | $31.23 | 2,561,623 |
| 2022-01-24 | $30.34 | $31.55 | $29.03 | $31.23 | $30.64 | 2,513,179 |
| 2022-01-21 | $30.22 | $31.37 | $29.52 | $31.08 | $30.50 | 2,691,630 |
| 2022-01-20 | $30.36 | $32.34 | $29.92 | $30.58 | $30.01 | 3,155,764 |
| 2022-01-19 | $30.15 | $32.19 | $30.14 | $31.06 | $30.48 | 4,940,853 |
| 2022-01-18 | $30.21 | $32.60 | $30.00 | $32.00 | $31.40 | 5,947,920 |
| 2022-01-14 | $34.75 | $35.31 | $33.16 | $33.29 | $32.57 | 358,513 |
| 2022-01-13 | $36.11 | $36.35 | $34.80 | $34.97 | $34.22 | 305,797 |
| 2022-01-12 | $34.21 | $35.32 | $34.19 | $34.96 | $34.21 | 273,165 |
| 2022-01-11 | $33.94 | $34.67 | $33.56 | $34.18 | $33.45 | 432,376 |
| 2022-01-10 | $34.50 | $34.78 | $33.50 | $33.72 | $33.00 | 138,205 |
| 2022-01-07 | $33.60 | $34.64 | $33.53 | $34.24 | $33.50 | 127,128 |
| 2022-01-06 | $34.55 | $34.55 | $33.34 | $33.57 | $32.85 | 244,208 |
| 2022-01-05 | $34.20 | $34.75 | $33.93 | $34.14 | $33.41 | 226,015 |
| 2022-01-04 | $33.76 | $34.56 | $33.66 | $34.00 | $33.27 | 152,062 |
| 2022-01-03 | $33.08 | $34.33 | $33.08 | $33.66 | $32.94 | 205,188 |
| 2021-12-31 | $33.36 | $33.53 | $33.02 | $33.04 | $32.33 | 123,091 |
| 2021-12-30 | $32.84 | $33.44 | $32.84 | $33.28 | $32.56 | 99,795 |
| 2021-12-29 | $32.10 | $33.07 | $32.05 | $32.88 | $32.17 | 128,668 |
| 2021-12-28 | $31.81 | $32.23 | $31.64 | $32.05 | $31.36 | 82,120 |
| 2021-12-27 | $31.23 | $31.99 | $31.05 | $31.96 | $31.27 | 107,264 |
| 2021-12-23 | $31.42 | $31.66 | $31.00 | $31.20 | $30.53 | 180,161 |
| 2021-12-22 | $31.48 | $31.62 | $30.49 | $31.27 | $30.60 | 236,598 |
| 2021-12-21 | $31.44 | $32.14 | $30.27 | $31.34 | $30.67 | 343,271 |
| 2021-12-20 | $31.53 | $31.77 | $30.32 | $31.13 | $30.46 | 386,906 |
| 2021-12-17 | $31.76 | $32.73 | $31.50 | $31.71 | $31.03 | 813,842 |
| 2021-12-16 | $31.61 | $32.40 | $30.51 | $32.02 | $31.33 | 428,540 |
| 2021-12-15 | $30.96 | $31.81 | $30.09 | $31.29 | $30.62 | 234,477 |
| 2021-12-14 | $29.00 | $31.20 | $28.82 | $30.97 | $30.30 | 303,826 |
| 2021-12-13 | $32.01 | $32.18 | $31.21 | $31.26 | $30.50 | 224,383 |
| 2021-12-10 | $32.32 | $32.32 | $31.85 | $32.10 | $31.32 | 109,686 |
| 2021-12-09 | $32.33 | $32.39 | $31.67 | $32.03 | $31.25 | 93,996 |
| 2021-12-08 | $32.56 | $33.14 | $32.25 | $32.60 | $31.81 | 219,696 |
| 2021-12-07 | $32.57 | $33.24 | $32.37 | $32.50 | $31.71 | 161,534 |
| 2021-12-06 | $33.27 | $33.53 | $32.39 | $32.46 | $31.67 | 180,589 |
| 2021-12-03 | $32.30 | $33.20 | $32.13 | $32.84 | $32.04 | 310,461 |
| 2021-12-02 | $31.44 | $33.48 | $31.27 | $32.38 | $31.59 | 173,876 |
| 2021-12-01 | $31.80 | $32.49 | $31.21 | $31.38 | $30.62 | 255,369 |
| 2021-11-30 | $32.12 | $32.12 | $31.04 | $31.37 | $30.61 | 571,376 |
| 2021-11-29 | $32.47 | $32.87 | $31.82 | $32.23 | $31.45 | 125,031 |
| 2021-11-26 | $33.01 | $34.41 | $32.06 | $32.44 | $31.65 | 83,209 |
| 2021-11-24 | $33.71 | $34.97 | $32.78 | $33.57 | $32.75 | 118,052 |
| 2021-11-23 | $33.79 | $33.92 | $33.58 | $33.73 | $32.91 | 80,395 |
| 2021-11-22 | $33.40 | $33.96 | $32.57 | $33.55 | $32.73 | 77,529 |
| 2021-11-19 | $33.96 | $34.45 | $32.78 | $33.24 | $32.43 | 272,834 |
| 2021-11-18 | $33.32 | $34.46 | $33.32 | $34.22 | $33.39 | 530,518 |
| 2021-11-17 | $33.54 | $33.54 | $32.59 | $33.19 | $32.38 | 127,088 |
| 2021-11-16 | $34.05 | $34.20 | $33.55 | $33.68 | $32.86 | 87,906 |
| 2021-11-15 | $33.62 | $34.44 | $33.30 | $34.07 | $33.24 | 164,336 |
| 2021-11-12 | $34.51 | $34.71 | $33.37 | $33.52 | $32.70 | 232,446 |
| 2021-11-11 | $34.00 | $34.87 | $33.38 | $34.19 | $33.27 | 261,373 |
| 2021-11-10 | $33.34 | $34.22 | $33.16 | $34.08 | $33.16 | 187,763 |
| 2021-11-09 | $32.83 | $34.03 | $32.55 | $33.30 | $32.40 | 105,543 |
| 2021-11-08 | $33.63 | $33.91 | $32.34 | $32.66 | $31.78 | 295,316 |
| 2021-11-05 | $32.80 | $34.06 | $32.15 | $33.63 | $32.72 | 159,412 |
| 2021-11-04 | $32.25 | $32.76 | $31.83 | $32.24 | $31.37 | 127,649 |
| 2021-11-03 | $30.41 | $32.46 | $30.41 | $32.21 | $31.34 | 186,195 |
| 2021-11-02 | $30.44 | $30.96 | $30.37 | $30.50 | $29.68 | 98,874 |
| 2021-11-01 | $30.08 | $30.85 | $29.70 | $30.71 | $29.88 | 140,497 |
| 2021-10-29 | $30.95 | $30.95 | $29.90 | $30.14 | $29.33 | 142,334 |
| 2021-10-28 | $30.83 | $31.21 | $30.59 | $30.89 | $30.06 | 101,316 |
| 2021-10-27 | $31.25 | $31.25 | $30.39 | $30.77 | $29.94 | 144,444 |
| 2021-10-26 | $30.97 | $31.55 | $30.79 | $31.25 | $30.41 | 184,044 |
| 2021-10-25 | $30.48 | $31.11 | $30.26 | $30.92 | $30.09 | 100,727 |
| 2021-10-22 | $31.08 | $31.63 | $30.37 | $30.68 | $29.85 | 132,931 |
| 2021-10-21 | $31.47 | $31.82 | $30.90 | $31.12 | $30.28 | 114,031 |
| 2021-10-20 | $31.21 | $31.68 | $30.99 | $31.63 | $30.78 | 213,512 |
| 2021-10-19 | $31.72 | $31.72 | $30.81 | $31.20 | $30.36 | 211,303 |
| 2021-10-18 | $31.38 | $31.83 | $31.12 | $31.55 | $30.70 | 157,943 |
| 2021-10-15 | $32.13 | $32.20 | $31.28 | $31.43 | $30.58 | 135,204 |
| 2021-10-14 | $31.99 | $32.28 | $31.63 | $31.77 | $30.91 | 162,037 |
| 2021-10-13 | $32.03 | $32.54 | $31.03 | $32.07 | $31.12 | 155,773 |
| 2021-10-12 | $31.65 | $32.23 | $31.42 | $32.09 | $31.14 | 239,809 |
| 2021-10-11 | $31.31 | $31.78 | $31.13 | $31.61 | $30.67 | 332,405 |
| 2021-10-08 | $31.45 | $31.69 | $31.11 | $31.18 | $30.25 | 122,981 |
| 2021-10-07 | $31.19 | $31.84 | $30.78 | $31.48 | $30.55 | 171,649 |
| 2021-10-06 | $30.86 | $31.13 | $29.87 | $31.13 | $30.21 | 318,068 |
| 2021-10-05 | $31.36 | $31.47 | $31.07 | $31.16 | $30.24 | 319,198 |
| 2021-10-04 | $31.63 | $31.63 | $31.03 | $31.23 | $30.30 | 170,442 |
| 2021-10-01 | $30.77 | $31.76 | $30.53 | $31.42 | $30.49 | 253,412 |
| 2021-09-30 | $31.04 | $31.13 | $30.64 | $30.71 | $29.80 | 332,098 |
| 2021-09-29 | $30.54 | $31.17 | $30.38 | $31.00 | $30.08 | 264,889 |
| 2021-09-28 | $30.24 | $30.60 | $30.01 | $30.46 | $29.56 | 285,711 |
| 2021-09-27 | $29.99 | $30.46 | $29.67 | $30.36 | $29.46 | 309,503 |
| 2021-09-24 | $29.97 | $30.10 | $29.48 | $30.03 | $29.14 | 136,259 |
| 2021-09-23 | $29.86 | $30.11 | $29.51 | $29.93 | $29.04 | 207,433 |
| 2021-09-22 | $29.47 | $30.01 | $28.93 | $29.73 | $28.85 | 310,770 |
| 2021-09-21 | $29.39 | $29.88 | $29.28 | $29.33 | $28.46 | 284,339 |
| 2021-09-20 | $29.16 | $29.84 | $29.08 | $29.37 | $28.50 | 429,561 |
| 2021-09-17 | $30.21 | $30.76 | $29.05 | $29.11 | $28.25 | 3,100,871 |
| 2021-09-16 | $29.79 | $30.29 | $29.70 | $30.21 | $29.31 | 382,688 |
| 2021-09-15 | $29.26 | $30.01 | $29.26 | $29.87 | $28.98 | 255,789 |
| 2021-09-14 | $29.32 | $29.52 | $29.04 | $29.46 | $28.59 | 118,080 |
| 2021-09-13 | $28.89 | $29.44 | $28.86 | $29.27 | $28.32 | 196,949 |
| 2021-09-10 | $29.11 | $29.49 | $28.66 | $28.89 | $27.95 | 109,950 |
| 2021-09-09 | $29.72 | $29.92 | $29.11 | $29.17 | $28.22 | 539,858 |
| 2021-09-08 | $29.61 | $29.87 | $29.38 | $29.72 | $28.75 | 288,892 |
| 2021-09-07 | $30.13 | $30.87 | $29.69 | $29.80 | $28.83 | 302,968 |
| 2021-09-03 | $30.11 | $30.24 | $29.79 | $30.13 | $29.15 | 224,594 |
| 2021-09-02 | $29.92 | $30.29 | $29.86 | $30.12 | $29.14 | 181,012 |
| 2021-09-01 | $30.06 | $30.89 | $29.82 | $29.95 | $28.98 | 313,711 |
| 2021-08-31 | $30.56 | $30.78 | $29.98 | $30.06 | $29.08 | 302,643 |
| 2021-08-30 | $30.29 | $30.51 | $29.50 | $30.24 | $29.26 | 155,667 |
| 2021-08-27 | $30.39 | $30.60 | $29.12 | $30.13 | $29.15 | 344,666 |
| 2021-08-26 | $30.27 | $30.64 | $29.71 | $30.29 | $29.31 | 172,780 |
| 2021-08-25 | $30.11 | $30.72 | $30.01 | $30.30 | $29.32 | 159,617 |
| 2021-08-24 | $29.80 | $30.25 | $29.62 | $30.08 | $29.10 | 79,288 |
| 2021-08-23 | $30.47 | $30.47 | $29.67 | $29.77 | $28.80 | 273,611 |
| 2021-08-20 | $29.95 | $30.49 | $29.77 | $30.27 | $29.29 | 186,792 |
| 2021-08-19 | $29.58 | $30.00 | $29.24 | $29.88 | $28.91 | 179,092 |
| 2021-08-18 | $29.68 | $30.39 | $29.56 | $29.66 | $28.70 | 303,570 |
| 2021-08-17 | $29.88 | $29.88 | $29.21 | $29.63 | $28.67 | 135,331 |
| 2021-08-16 | $30.05 | $30.19 | $29.56 | $29.82 | $28.85 | 222,660 |
| 2021-08-13 | $30.21 | $30.88 | $29.96 | $30.14 | $29.16 | 171,520 |
| 2021-08-12 | $30.63 | $30.83 | $30.20 | $30.30 | $29.23 | 154,550 |
| 2021-08-11 | $30.32 | $30.68 | $30.17 | $30.55 | $29.47 | 301,808 |
| 2021-08-10 | $30.12 | $31.13 | $30.01 | $30.24 | $29.18 | 402,171 |
| 2021-08-09 | $29.45 | $30.23 | $29.30 | $30.08 | $29.02 | 420,421 |
| 2021-08-06 | $28.44 | $29.72 | $28.25 | $29.59 | $28.55 | 447,966 |
| 2021-08-05 | $28.19 | $28.45 | $28.00 | $28.30 | $27.30 | 506,862 |
| 2021-08-04 | $27.75 | $28.25 | $27.75 | $28.00 | $27.01 | 132,288 |
| 2021-08-03 | $28.23 | $28.23 | $27.77 | $27.95 | $26.97 | 188,512 |
| 2021-08-02 | $28.00 | $28.21 | $27.75 | $28.07 | $27.08 | 257,822 |
| 2021-07-30 | $27.70 | $28.24 | $27.56 | $28.00 | $27.01 | 300,983 |
| 2021-07-29 | $27.70 | $28.12 | $27.70 | $27.89 | $26.91 | 448,375 |
| 2021-07-28 | $28.01 | $28.15 | $27.50 | $27.72 | $26.74 | 199,447 |
| 2021-07-27 | $27.87 | $28.09 | $27.65 | $28.05 | $27.06 | 178,550 |
| 2021-07-26 | $27.86 | $28.20 | $27.58 | $28.00 | $27.01 | 147,286 |
| 2021-07-23 | $27.71 | $28.09 | $27.60 | $28.03 | $27.04 | 112,414 |
| 2021-07-22 | $27.88 | $28.04 | $27.53 | $27.72 | $26.74 | 491,869 |
| 2021-07-21 | $28.22 | $28.22 | $27.39 | $28.00 | $27.01 | 1,852,891 |
| 2021-07-20 | $27.14 | $28.25 | $27.14 | $28.05 | $27.06 | 517,774 |
| 2021-07-19 | $27.80 | $27.94 | $26.51 | $27.15 | $26.19 | 860,920 |
| 2021-07-16 | $28.00 | $28.10 | $27.75 | $27.95 | $26.97 | 708,107 |
| 2021-07-15 | $28.00 | $28.43 | $27.50 | $27.83 | $26.85 | 6,715,524 |
Phillips Edison & Company Inc - New (PECO) News Headlines
Recent Phillips Edison & Company Inc - New (PECO) News
Similar Companies to Phillips Edison & Company Inc - New (PECO) 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 | -- | -- | -- |