Reynolds Consumer Products Inc (REYN) Exchange: NASDAQ
Data as of May 9, 2025
$23.10 ($-0.06) -0.26%
Reynolds Consumer Products Inc - Daily Information
Click for more stock information on Reynolds Consumer Products Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $23.11 |
| Previous Close | $23.10 |
| High | $23.25 |
| Low | $22.94 |
| Adjusted Open | $23.11 |
| Previous Adjusted Close | $23.10 |
| Adjusted High | $23.25 |
| Adjusted Low | $22.94 |
About Reynolds Consumer Products Inc (REYN)
Reynolds Consumer Products Inc (REYN) is a leading provider of household and food service products, such as aluminum foil and foam plates. Founded in 1947, Reynolds has grown to become a trusted household brand with a presence in more than 25 countries, including the United States, Canada and Australia. The company has produced innovative, quality products since its inception, allowing it to expand its reach and become the worldwide provider it is today. In 2017, Reynolds Consumer Products Inc. reported sales of over $2.2 billion and had over 6,400 employees.
Invest in Reynolds Consumer Products Inc (REYN)
Historical Stock Data for Reynolds Consumer Products Inc (REYN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $23.11 | $23.25 | $22.94 | $23.10 | $23.10 | 891,676 |
| 2025-05-08 | $23.03 | $23.35 | $22.82 | $23.16 | $23.16 | 604,196 |
| 2025-05-07 | $23.08 | $23.08 | $22.66 | $22.84 | $22.84 | 787,716 |
| 2025-05-06 | $23.22 | $23.22 | $22.84 | $22.93 | $22.93 | 695,045 |
| 2025-05-05 | $23.23 | $23.49 | $23.03 | $23.29 | $23.29 | 669,751 |
| 2025-05-02 | $23.04 | $23.55 | $22.97 | $23.31 | $23.31 | 823,736 |
| 2025-05-01 | $22.71 | $23.01 | $22.25 | $22.83 | $22.83 | 936,228 |
| 2025-04-30 | $22.69 | $23.45 | $22.33 | $23.00 | $23.00 | 1,136,589 |
| 2025-04-29 | $23.34 | $23.77 | $23.17 | $23.70 | $23.70 | 952,763 |
| 2025-04-28 | $23.25 | $23.44 | $23.11 | $23.36 | $23.36 | 696,863 |
| 2025-04-25 | $23.62 | $23.62 | $22.95 | $23.22 | $23.22 | 659,398 |
| 2025-04-24 | $23.50 | $23.58 | $23.28 | $23.45 | $23.45 | 719,252 |
| 2025-04-23 | $24.08 | $24.13 | $23.44 | $23.60 | $23.60 | 690,340 |
| 2025-04-22 | $23.70 | $24.09 | $23.65 | $24.08 | $24.08 | 892,294 |
| 2025-04-21 | $23.67 | $23.72 | $23.53 | $23.65 | $23.65 | 553,935 |
| 2025-04-17 | $23.00 | $23.69 | $23.00 | $23.65 | $23.65 | 601,717 |
| 2025-04-16 | $23.78 | $23.80 | $23.02 | $23.10 | $23.10 | 482,225 |
| 2025-04-15 | $24.00 | $24.01 | $23.51 | $23.60 | $23.60 | 724,967 |
| 2025-04-14 | $23.89 | $24.03 | $23.57 | $23.97 | $23.97 | 557,043 |
| 2025-04-11 | $23.26 | $24.01 | $23.18 | $23.90 | $23.90 | 777,466 |
| 2025-04-10 | $23.26 | $23.57 | $22.80 | $23.28 | $23.28 | 917,632 |
| 2025-04-09 | $22.16 | $23.33 | $21.90 | $23.26 | $23.26 | 1,200,303 |
| 2025-04-08 | $23.37 | $23.37 | $22.10 | $22.40 | $22.40 | 1,224,509 |
| 2025-04-07 | $23.44 | $23.99 | $22.83 | $22.99 | $22.99 | 1,502,249 |
| 2025-04-04 | $24.14 | $24.42 | $23.78 | $23.93 | $23.93 | 1,072,948 |
| 2025-04-03 | $23.98 | $24.27 | $23.80 | $24.14 | $24.14 | 1,026,209 |
| 2025-04-02 | $23.87 | $24.01 | $23.74 | $23.98 | $23.98 | 501,939 |
| 2025-04-01 | $23.91 | $23.98 | $23.62 | $23.87 | $23.87 | 777,292 |
| 2025-03-31 | $23.83 | $24.07 | $23.75 | $23.86 | $23.86 | 538,222 |
| 2025-03-28 | $23.81 | $23.87 | $23.56 | $23.80 | $23.80 | 489,515 |
| 2025-03-27 | $23.39 | $23.82 | $23.39 | $23.82 | $23.82 | 425,622 |
| 2025-03-26 | $23.22 | $23.40 | $23.16 | $23.39 | $23.39 | 497,202 |
| 2025-03-25 | $23.54 | $23.54 | $23.13 | $23.24 | $23.24 | 663,757 |
| 2025-03-24 | $23.53 | $23.75 | $23.44 | $23.54 | $23.54 | 1,099,509 |
| 2025-03-21 | $23.74 | $23.80 | $23.38 | $23.67 | $23.67 | 1,496,812 |
| 2025-03-20 | $23.85 | $24.10 | $23.59 | $23.64 | $23.64 | 1,193,656 |
| 2025-03-19 | $23.52 | $23.98 | $23.43 | $23.90 | $23.90 | 1,094,207 |
| 2025-03-18 | $23.62 | $23.78 | $23.41 | $23.59 | $23.59 | 731,577 |
| 2025-03-17 | $23.45 | $23.90 | $23.45 | $23.65 | $23.65 | 619,282 |
| 2025-03-14 | $23.30 | $23.49 | $23.13 | $23.41 | $23.41 | 761,180 |
| 2025-03-13 | $23.53 | $23.81 | $23.20 | $23.39 | $23.39 | 549,454 |
| 2025-03-12 | $24.07 | $24.11 | $23.40 | $23.45 | $23.45 | 632,107 |
| 2025-03-11 | $24.50 | $24.58 | $24.19 | $24.27 | $24.27 | 873,454 |
| 2025-03-10 | $24.54 | $25.26 | $24.54 | $24.60 | $24.60 | 544,758 |
| 2025-03-07 | $23.79 | $24.71 | $23.73 | $24.44 | $24.44 | 671,765 |
| 2025-03-06 | $23.45 | $23.89 | $23.35 | $23.87 | $23.87 | 560,495 |
| 2025-03-05 | $23.81 | $24.24 | $23.39 | $23.49 | $23.49 | 743,509 |
| 2025-03-04 | $24.67 | $25.03 | $23.86 | $23.86 | $23.86 | 692,618 |
| 2025-03-03 | $24.36 | $24.74 | $24.34 | $24.64 | $24.64 | 574,697 |
| 2025-02-28 | $24.50 | $24.65 | $24.28 | $24.48 | $24.48 | 916,776 |
| 2025-02-27 | $24.59 | $24.74 | $24.32 | $24.40 | $24.40 | 707,805 |
| 2025-02-26 | $25.23 | $25.36 | $24.58 | $24.67 | $24.67 | 771,772 |
| 2025-02-25 | $24.86 | $25.61 | $24.86 | $25.34 | $25.34 | 1,178,038 |
| 2025-02-24 | $24.58 | $25.20 | $24.42 | $24.75 | $24.75 | 887,016 |
| 2025-02-21 | $24.18 | $24.58 | $24.18 | $24.51 | $24.51 | 728,113 |
| 2025-02-20 | $23.71 | $24.16 | $23.71 | $24.12 | $24.12 | 678,354 |
| 2025-02-19 | $23.84 | $24.00 | $23.61 | $23.71 | $23.71 | 700,785 |
| 2025-02-18 | $23.90 | $24.15 | $23.79 | $23.81 | $23.81 | 582,126 |
| 2025-02-14 | $24.62 | $24.63 | $23.88 | $23.94 | $23.94 | 713,854 |
| 2025-02-13 | $24.55 | $24.93 | $24.47 | $24.65 | $24.42 | 796,119 |
| 2025-02-12 | $24.52 | $24.86 | $24.44 | $24.47 | $24.24 | 595,015 |
| 2025-02-11 | $24.60 | $24.97 | $24.26 | $24.67 | $24.44 | 716,198 |
| 2025-02-10 | $25.17 | $25.34 | $24.43 | $24.60 | $24.60 | 837,863 |
| 2025-02-07 | $25.00 | $25.27 | $24.96 | $24.97 | $24.97 | 829,664 |
| 2025-02-06 | $26.58 | $26.66 | $24.79 | $24.82 | $24.82 | 1,135,119 |
| 2025-02-05 | $26.54 | $27.98 | $26.54 | $26.63 | $26.63 | 1,009,488 |
| 2025-02-04 | $27.91 | $28.18 | $27.18 | $27.81 | $27.81 | 942,572 |
| 2025-02-03 | $27.31 | $28.22 | $27.15 | $28.11 | $28.11 | 801,700 |
| 2025-01-31 | $27.60 | $27.78 | $27.47 | $27.61 | $27.61 | 381,624 |
| 2025-01-30 | $27.34 | $27.84 | $27.32 | $27.72 | $27.72 | 385,378 |
| 2025-01-29 | $27.51 | $27.56 | $27.20 | $27.27 | $27.27 | 459,792 |
| 2025-01-28 | $27.96 | $28.12 | $27.42 | $27.49 | $27.49 | 395,217 |
| 2025-01-27 | $27.67 | $28.09 | $27.64 | $27.96 | $27.96 | 481,267 |
| 2025-01-24 | $27.61 | $27.73 | $27.42 | $27.50 | $27.50 | 477,150 |
| 2025-01-23 | $27.66 | $27.75 | $27.30 | $27.64 | $27.64 | 476,532 |
| 2025-01-22 | $27.46 | $27.69 | $27.31 | $27.63 | $27.63 | 549,978 |
| 2025-01-21 | $27.05 | $27.50 | $27.05 | $27.41 | $27.41 | 413,497 |
| 2025-01-17 | $26.80 | $27.20 | $26.68 | $27.09 | $27.09 | 485,883 |
| 2025-01-16 | $26.56 | $26.86 | $26.49 | $26.84 | $26.84 | 419,469 |
| 2025-01-15 | $26.61 | $26.71 | $26.25 | $26.54 | $26.54 | 406,523 |
| 2025-01-14 | $26.42 | $26.54 | $26.18 | $26.35 | $26.35 | 483,902 |
| 2025-01-13 | $26.17 | $26.45 | $26.11 | $26.41 | $26.41 | 399,864 |
| 2025-01-10 | $26.31 | $26.41 | $26.01 | $26.09 | $26.09 | 372,909 |
| 2025-01-08 | $26.31 | $26.54 | $26.24 | $26.49 | $26.49 | 447,281 |
| 2025-01-07 | $26.07 | $26.36 | $26.04 | $26.35 | $26.35 | 599,005 |
| 2025-01-06 | $26.57 | $26.75 | $25.88 | $25.93 | $25.93 | 783,244 |
| 2025-01-03 | $26.92 | $27.12 | $26.49 | $26.59 | $26.59 | 515,568 |
| 2025-01-02 | $27.09 | $27.20 | $26.78 | $26.82 | $26.82 | 356,676 |
| 2024-12-31 | $26.83 | $27.09 | $26.73 | $26.99 | $26.99 | 458,947 |
| 2024-12-30 | $27.25 | $27.31 | $26.71 | $26.77 | $26.77 | 531,137 |
| 2024-12-27 | $27.24 | $27.50 | $27.14 | $27.29 | $27.29 | 354,230 |
| 2024-12-26 | $27.11 | $27.37 | $26.97 | $27.36 | $27.36 | 719,278 |
| 2024-12-24 | $27.15 | $27.26 | $27.03 | $27.26 | $27.26 | 206,900 |
| 2024-12-23 | $27.45 | $27.50 | $26.72 | $27.19 | $27.19 | 455,998 |
| 2024-12-20 | $27.52 | $27.85 | $27.43 | $27.61 | $27.61 | 963,367 |
| 2024-12-19 | $27.50 | $27.63 | $27.30 | $27.46 | $27.46 | 491,922 |
| 2024-12-18 | $27.85 | $27.95 | $27.37 | $27.39 | $27.39 | 393,762 |
| 2024-12-17 | $27.92 | $28.18 | $27.81 | $27.91 | $27.91 | 507,031 |
| 2024-12-16 | $28.32 | $28.66 | $27.97 | $28.03 | $28.03 | 684,080 |
| 2024-12-13 | $28.07 | $28.47 | $27.81 | $28.42 | $28.42 | 485,497 |
| 2024-12-12 | $28.07 | $28.24 | $27.90 | $28.16 | $28.16 | 468,896 |
| 2024-12-11 | $28.31 | $28.37 | $28.06 | $28.06 | $28.06 | 698,325 |
| 2024-12-10 | $27.83 | $28.36 | $27.54 | $28.31 | $28.31 | 632,843 |
| 2024-12-09 | $27.40 | $27.86 | $27.40 | $27.78 | $27.78 | 497,111 |
| 2024-12-06 | $27.81 | $27.91 | $27.35 | $27.43 | $27.43 | 464,120 |
| 2024-12-05 | $27.69 | $27.80 | $27.54 | $27.76 | $27.76 | 478,722 |
| 2024-12-04 | $27.48 | $27.74 | $27.44 | $27.72 | $27.72 | 425,463 |
| 2024-12-03 | $27.85 | $27.85 | $27.56 | $27.75 | $27.75 | 439,804 |
| 2024-12-02 | $27.58 | $27.89 | $27.46 | $27.85 | $27.85 | 541,628 |
| 2024-11-29 | $27.60 | $27.85 | $27.60 | $27.69 | $27.69 | 293,986 |
| 2024-11-27 | $27.91 | $28.05 | $27.59 | $27.64 | $27.64 | 698,124 |
| 2024-11-26 | $27.89 | $27.99 | $27.58 | $27.75 | $27.75 | 751,384 |
| 2024-11-25 | $27.95 | $28.20 | $27.83 | $27.89 | $27.89 | 538,857 |
| 2024-11-22 | $27.59 | $27.95 | $27.53 | $27.76 | $27.76 | 517,625 |
| 2024-11-21 | $27.59 | $27.83 | $27.53 | $27.61 | $27.61 | 437,481 |
| 2024-11-20 | $27.41 | $27.68 | $27.27 | $27.64 | $27.64 | 429,187 |
| 2024-11-19 | $27.40 | $27.64 | $27.27 | $27.57 | $27.57 | 677,870 |
| 2024-11-18 | $27.20 | $27.51 | $27.05 | $27.47 | $27.47 | 881,858 |
| 2024-11-15 | $27.74 | $27.74 | $27.16 | $27.23 | $27.23 | 663,759 |
| 2024-11-14 | $27.54 | $27.77 | $27.48 | $27.75 | $27.52 | 881,073 |
| 2024-11-13 | $27.52 | $27.84 | $27.50 | $27.58 | $27.58 | 618,525 |
| 2024-11-12 | $27.48 | $27.74 | $27.46 | $27.63 | $27.63 | 663,831 |
| 2024-11-11 | $27.41 | $27.59 | $27.34 | $27.55 | $27.55 | 673,234 |
| 2024-11-08 | $27.37 | $27.51 | $27.17 | $27.44 | $27.44 | 452,387 |
| 2024-11-07 | $27.16 | $27.50 | $27.16 | $27.41 | $27.41 | 670,002 |
| 2024-11-06 | $27.36 | $27.47 | $27.06 | $27.18 | $27.18 | 570,915 |
| 2024-11-05 | $26.90 | $27.42 | $26.76 | $27.13 | $27.13 | 841,470 |
| 2024-11-04 | $27.60 | $27.70 | $26.84 | $26.95 | $26.95 | 763,434 |
| 2024-11-01 | $27.20 | $27.55 | $27.01 | $27.22 | $27.22 | 1,055,167 |
| 2024-10-31 | $27.61 | $27.61 | $26.93 | $26.95 | $26.95 | 1,135,606 |
| 2024-10-30 | $28.00 | $28.55 | $27.37 | $27.69 | $27.69 | 1,289,289 |
| 2024-10-29 | $29.48 | $29.74 | $29.42 | $29.52 | $29.52 | 521,676 |
| 2024-10-28 | $29.88 | $30.03 | $29.75 | $29.81 | $29.81 | 400,965 |
| 2024-10-25 | $30.04 | $30.18 | $29.80 | $29.81 | $29.81 | 302,839 |
| 2024-10-24 | $29.94 | $30.17 | $29.83 | $30.13 | $30.13 | 334,686 |
| 2024-10-23 | $29.79 | $30.01 | $29.78 | $30.00 | $30.00 | 382,175 |
| 2024-10-22 | $29.82 | $29.93 | $29.68 | $29.86 | $29.86 | 345,829 |
| 2024-10-21 | $30.30 | $30.34 | $29.93 | $29.95 | $29.95 | 321,756 |
| 2024-10-18 | $30.36 | $30.38 | $30.17 | $30.22 | $30.22 | 334,405 |
| 2024-10-17 | $30.36 | $30.53 | $30.19 | $30.46 | $30.46 | 285,197 |
| 2024-10-16 | $30.34 | $30.61 | $30.32 | $30.38 | $30.38 | 319,659 |
| 2024-10-15 | $30.33 | $30.55 | $30.22 | $30.44 | $30.44 | 380,526 |
| 2024-10-14 | $30.11 | $30.36 | $30.01 | $30.28 | $30.28 | 571,248 |
| 2024-10-11 | $29.87 | $30.23 | $29.86 | $30.04 | $30.04 | 310,192 |
| 2024-10-10 | $29.80 | $29.98 | $29.71 | $29.79 | $29.79 | 349,151 |
| 2024-10-09 | $30.08 | $30.08 | $29.66 | $29.73 | $29.73 | 326,065 |
| 2024-10-08 | $29.47 | $30.08 | $29.41 | $30.04 | $30.04 | 512,177 |
| 2024-10-07 | $29.53 | $29.65 | $29.24 | $29.47 | $29.47 | 396,616 |
| 2024-10-04 | $29.66 | $29.73 | $29.38 | $29.53 | $29.53 | 323,455 |
| 2024-10-03 | $30.15 | $30.15 | $29.66 | $29.67 | $29.67 | 591,434 |
| 2024-10-02 | $30.68 | $30.75 | $29.93 | $30.14 | $30.14 | 599,127 |
| 2024-10-01 | $31.16 | $31.26 | $30.80 | $30.82 | $30.82 | 484,809 |
| 2024-09-30 | $31.24 | $31.31 | $31.06 | $31.10 | $31.10 | 744,761 |
| 2024-09-27 | $30.95 | $31.47 | $30.80 | $31.14 | $31.14 | 529,213 |
| 2024-09-26 | $30.86 | $31.32 | $30.72 | $30.95 | $30.95 | 1,775,988 |
| 2024-09-25 | $31.10 | $31.11 | $30.52 | $30.72 | $30.72 | 1,450,675 |
| 2024-09-24 | $31.23 | $31.67 | $30.98 | $30.99 | $30.99 | 970,169 |
| 2024-09-23 | $31.95 | $32.07 | $30.98 | $31.08 | $31.08 | 1,893,590 |
| 2024-09-20 | $31.30 | $32.21 | $31.02 | $32.17 | $32.17 | 5,252,533 |
| 2024-09-19 | $31.56 | $31.56 | $31.23 | $31.33 | $31.33 | 604,330 |
| 2024-09-18 | $31.28 | $31.63 | $31.22 | $31.41 | $31.41 | 504,888 |
| 2024-09-17 | $31.65 | $31.75 | $31.12 | $31.35 | $31.35 | 693,574 |
| 2024-09-16 | $31.93 | $32.19 | $31.76 | $31.87 | $31.87 | 591,935 |
| 2024-09-13 | $31.87 | $32.07 | $31.78 | $31.95 | $31.95 | 305,905 |
| 2024-09-12 | $31.50 | $31.89 | $31.40 | $31.83 | $31.83 | 515,778 |
| 2024-09-11 | $31.95 | $31.98 | $31.59 | $31.63 | $31.63 | 332,308 |
| 2024-09-10 | $32.16 | $32.60 | $31.99 | $32.12 | $32.12 | 618,106 |
| 2024-09-09 | $32.34 | $32.52 | $32.03 | $32.08 | $32.08 | 773,960 |
| 2024-09-06 | $32.52 | $32.65 | $32.26 | $32.39 | $32.39 | 787,602 |
| 2024-09-05 | $32.18 | $32.50 | $32.00 | $32.50 | $32.50 | 430,321 |
| 2024-09-04 | $31.48 | $32.28 | $31.47 | $32.18 | $32.18 | 610,099 |
| 2024-09-03 | $31.52 | $31.80 | $31.41 | $31.48 | $31.48 | 671,527 |
| 2024-08-30 | $31.69 | $31.77 | $31.31 | $31.50 | $31.50 | 516,577 |
| 2024-08-29 | $31.25 | $31.82 | $31.13 | $31.73 | $31.73 | 596,938 |
| 2024-08-28 | $31.12 | $31.25 | $30.81 | $31.08 | $31.08 | 655,948 |
| 2024-08-27 | $30.89 | $31.25 | $30.81 | $31.09 | $31.09 | 473,864 |
| 2024-08-26 | $30.64 | $30.98 | $30.64 | $30.70 | $30.70 | 323,459 |
| 2024-08-23 | $30.63 | $30.74 | $30.51 | $30.70 | $30.70 | 288,367 |
| 2024-08-22 | $30.63 | $30.74 | $30.50 | $30.67 | $30.67 | 401,530 |
| 2024-08-21 | $30.64 | $30.68 | $30.46 | $30.53 | $30.53 | 279,008 |
| 2024-08-20 | $30.25 | $30.51 | $30.13 | $30.41 | $30.41 | 310,771 |
| 2024-08-19 | $30.19 | $30.48 | $30.19 | $30.31 | $30.31 | 539,036 |
| 2024-08-16 | $30.26 | $30.39 | $30.00 | $30.15 | $30.15 | 497,258 |
| 2024-08-15 | $30.05 | $30.45 | $29.95 | $30.43 | $30.20 | 430,413 |
| 2024-08-14 | $29.88 | $30.12 | $29.82 | $29.98 | $29.75 | 304,192 |
| 2024-08-13 | $29.92 | $30.10 | $29.67 | $29.91 | $29.68 | 457,203 |
| 2024-08-12 | $30.14 | $30.21 | $29.73 | $29.94 | $29.71 | 672,925 |
| 2024-08-09 | $29.92 | $30.33 | $29.66 | $30.14 | $29.91 | 526,972 |
| 2024-08-08 | $30.60 | $30.76 | $30.01 | $30.06 | $29.83 | 782,681 |
| 2024-08-07 | $29.38 | $31.01 | $29.07 | $30.57 | $30.34 | 1,109,268 |
| 2024-08-06 | $28.27 | $28.67 | $28.19 | $28.57 | $28.35 | 860,939 |
| 2024-08-05 | $28.53 | $28.58 | $28.01 | $28.04 | $27.83 | 508,710 |
| 2024-08-02 | $28.19 | $28.71 | $28.08 | $28.68 | $28.46 | 385,850 |
| 2024-08-01 | $27.95 | $28.28 | $27.70 | $28.23 | $28.02 | 440,749 |
| 2024-07-31 | $27.96 | $28.02 | $27.66 | $27.82 | $27.61 | 432,259 |
| 2024-07-30 | $27.66 | $27.93 | $27.45 | $27.89 | $27.68 | 337,357 |
| 2024-07-29 | $27.73 | $28.05 | $27.49 | $27.91 | $27.70 | 316,513 |
| 2024-07-26 | $27.42 | $27.86 | $27.28 | $27.79 | $27.58 | 301,942 |
| 2024-07-25 | $27.37 | $27.66 | $27.34 | $27.36 | $27.15 | 381,368 |
| 2024-07-24 | $26.96 | $27.51 | $26.90 | $27.23 | $27.02 | 646,849 |
| 2024-07-23 | $26.89 | $27.08 | $26.76 | $27.01 | $26.81 | 414,683 |
| 2024-07-22 | $26.91 | $26.91 | $26.52 | $26.77 | $26.57 | 417,547 |
| 2024-07-19 | $27.06 | $27.06 | $26.66 | $26.80 | $26.60 | 367,004 |
| 2024-07-18 | $27.26 | $27.45 | $27.01 | $27.03 | $26.83 | 291,160 |
| 2024-07-17 | $27.24 | $27.60 | $27.24 | $27.52 | $27.31 | 328,002 |
| 2024-07-16 | $26.90 | $27.26 | $26.87 | $27.16 | $26.95 | 343,053 |
| 2024-07-15 | $26.74 | $26.84 | $26.60 | $26.76 | $26.56 | 440,896 |
| 2024-07-12 | $26.98 | $27.00 | $26.73 | $26.76 | $26.76 | 433,788 |
| 2024-07-11 | $26.73 | $27.13 | $26.72 | $26.85 | $26.85 | 445,280 |
| 2024-07-10 | $26.67 | $26.86 | $26.53 | $26.56 | $26.56 | 538,744 |
| 2024-07-09 | $27.28 | $27.29 | $26.56 | $26.58 | $26.58 | 595,441 |
| 2024-07-08 | $27.58 | $27.58 | $27.21 | $27.26 | $27.26 | 444,535 |
| 2024-07-05 | $27.38 | $27.50 | $27.26 | $27.49 | $27.49 | 627,928 |
| 2024-07-03 | $27.66 | $27.76 | $27.42 | $27.45 | $27.45 | 139,018 |
| 2024-07-02 | $27.61 | $27.67 | $27.40 | $27.55 | $27.55 | 526,778 |
| 2024-07-01 | $28.10 | $28.23 | $27.55 | $27.58 | $27.58 | 386,972 |
| 2024-06-28 | $28.34 | $28.42 | $27.86 | $27.98 | $27.98 | 647,391 |
| 2024-06-27 | $28.49 | $28.57 | $28.20 | $28.28 | $28.28 | 363,643 |
| 2024-06-26 | $28.71 | $28.73 | $28.22 | $28.39 | $28.39 | 740,329 |
| 2024-06-25 | $28.81 | $28.92 | $28.63 | $28.87 | $28.87 | 500,456 |
| 2024-06-24 | $28.65 | $28.94 | $28.55 | $28.84 | $28.84 | 450,985 |
| 2024-06-21 | $28.49 | $28.72 | $28.40 | $28.62 | $28.62 | 1,553,655 |
| 2024-06-20 | $28.37 | $28.64 | $28.25 | $28.50 | $28.50 | 433,436 |
| 2024-06-18 | $28.27 | $28.44 | $28.19 | $28.43 | $28.43 | 308,527 |
| 2024-06-17 | $28.06 | $28.43 | $27.99 | $28.34 | $28.34 | 416,653 |
| 2024-06-14 | $28.08 | $28.15 | $27.73 | $28.12 | $28.12 | 296,604 |
| 2024-06-13 | $28.00 | $28.12 | $27.74 | $28.08 | $28.08 | 380,162 |
| 2024-06-12 | $28.60 | $28.60 | $27.95 | $28.02 | $28.02 | 379,108 |
| 2024-06-11 | $28.07 | $28.44 | $27.97 | $28.43 | $28.43 | 407,231 |
| 2024-06-10 | $27.90 | $28.16 | $27.68 | $28.15 | $28.15 | 412,551 |
| 2024-06-07 | $28.00 | $28.28 | $27.85 | $27.96 | $27.96 | 521,280 |
| 2024-06-06 | $28.17 | $28.30 | $27.94 | $28.05 | $28.05 | 549,180 |
| 2024-06-05 | $28.62 | $28.75 | $28.10 | $28.25 | $28.25 | 578,090 |
| 2024-06-04 | $28.72 | $28.90 | $28.46 | $28.62 | $28.62 | 481,258 |
| 2024-06-03 | $28.53 | $28.78 | $28.32 | $28.75 | $28.75 | 479,528 |
| 2024-05-31 | $27.98 | $28.56 | $27.80 | $28.44 | $28.44 | 725,521 |
| 2024-05-30 | $27.54 | $27.87 | $27.51 | $27.87 | $27.87 | 510,030 |
| 2024-05-29 | $27.65 | $27.67 | $27.38 | $27.47 | $27.47 | 289,987 |
| 2024-05-28 | $28.52 | $28.61 | $27.66 | $27.70 | $27.70 | 476,561 |
| 2024-05-24 | $28.43 | $28.59 | $28.31 | $28.51 | $28.51 | 353,758 |
| 2024-05-23 | $29.16 | $29.16 | $28.49 | $28.50 | $28.50 | 478,965 |
| 2024-05-22 | $29.14 | $29.39 | $29.02 | $29.31 | $29.31 | 304,739 |
| 2024-05-21 | $29.27 | $29.40 | $29.18 | $29.22 | $29.22 | 370,402 |
| 2024-05-20 | $28.91 | $29.31 | $28.82 | $29.31 | $29.31 | 457,111 |
| 2024-05-17 | $29.03 | $29.21 | $28.80 | $28.91 | $28.91 | 311,370 |
| 2024-05-16 | $28.86 | $29.09 | $28.69 | $29.03 | $29.03 | 326,574 |
| 2024-05-15 | $29.14 | $29.20 | $28.82 | $29.02 | $28.79 | 356,526 |
| 2024-05-14 | $29.07 | $29.20 | $28.75 | $29.15 | $28.92 | 427,099 |
| 2024-05-13 | $29.36 | $29.45 | $28.89 | $29.02 | $28.79 | 465,399 |
| 2024-05-10 | $29.15 | $29.41 | $29.12 | $29.36 | $29.13 | 408,909 |
| 2024-05-09 | $28.90 | $29.41 | $28.85 | $29.26 | $29.03 | 681,571 |
| 2024-05-08 | $28.84 | $28.94 | $28.40 | $28.75 | $28.52 | 719,511 |
| 2024-05-07 | $28.47 | $28.57 | $28.34 | $28.41 | $28.19 | 619,488 |
| 2024-05-06 | $28.61 | $28.62 | $28.37 | $28.41 | $28.19 | 367,175 |
| 2024-05-03 | $28.72 | $28.80 | $28.34 | $28.47 | $28.25 | 444,900 |
| 2024-05-02 | $28.79 | $28.79 | $28.59 | $28.64 | $28.41 | 397,685 |
| 2024-05-01 | $28.50 | $28.68 | $28.31 | $28.57 | $28.35 | 519,202 |
| 2024-04-30 | $28.66 | $28.75 | $28.58 | $28.63 | $28.40 | 466,490 |
| 2024-04-29 | $28.54 | $28.79 | $28.46 | $28.67 | $28.44 | 537,025 |
| 2024-04-26 | $28.64 | $28.80 | $28.43 | $28.46 | $28.24 | 364,468 |
| 2024-04-25 | $28.69 | $28.83 | $28.62 | $28.64 | $28.41 | 402,942 |
| 2024-04-24 | $28.65 | $28.80 | $28.54 | $28.71 | $28.71 | 429,119 |
| 2024-04-23 | $28.31 | $28.71 | $28.31 | $28.63 | $28.63 | 421,140 |
| 2024-04-22 | $28.23 | $28.35 | $28.12 | $28.25 | $28.25 | 466,325 |
| 2024-04-19 | $27.97 | $28.28 | $27.91 | $28.19 | $28.19 | 698,397 |
| 2024-04-18 | $28.26 | $28.29 | $27.88 | $27.95 | $27.95 | 520,678 |
| 2024-04-17 | $28.16 | $28.30 | $28.02 | $28.06 | $28.06 | 438,748 |
| 2024-04-16 | $28.00 | $28.23 | $27.85 | $28.16 | $28.16 | 382,086 |
| 2024-04-15 | $28.57 | $28.57 | $27.85 | $27.97 | $27.97 | 615,150 |
| 2024-04-12 | $28.75 | $28.75 | $28.14 | $28.26 | $28.26 | 477,518 |
| 2024-04-11 | $28.48 | $28.86 | $28.41 | $28.76 | $28.76 | 457,225 |
| 2024-04-10 | $28.53 | $28.62 | $28.26 | $28.40 | $28.40 | 518,153 |
| 2024-04-09 | $28.27 | $28.55 | $28.11 | $28.51 | $28.51 | 505,189 |
| 2024-04-08 | $28.04 | $28.33 | $28.03 | $28.25 | $28.25 | 486,923 |
| 2024-04-05 | $28.27 | $28.27 | $27.98 | $28.14 | $28.14 | 369,241 |
| 2024-04-04 | $28.38 | $28.52 | $28.09 | $28.21 | $28.21 | 353,621 |
| 2024-04-03 | $28.74 | $28.74 | $28.30 | $28.35 | $28.35 | 363,387 |
| 2024-04-02 | $28.87 | $28.87 | $28.42 | $28.75 | $28.75 | 393,485 |
| 2024-04-01 | $28.67 | $29.00 | $28.54 | $28.94 | $28.94 | 655,662 |
| 2024-03-28 | $28.92 | $28.92 | $28.53 | $28.56 | $28.56 | 373,289 |
| 2024-03-27 | $28.39 | $28.77 | $28.39 | $28.77 | $28.77 | 509,563 |
| 2024-03-26 | $28.41 | $28.49 | $28.25 | $28.38 | $28.38 | 381,175 |
| 2024-03-25 | $28.32 | $28.52 | $28.31 | $28.34 | $28.34 | 321,118 |
| 2024-03-22 | $28.25 | $28.33 | $28.12 | $28.25 | $28.25 | 469,658 |
| 2024-03-21 | $28.25 | $28.25 | $27.99 | $28.06 | $28.06 | 524,884 |
| 2024-03-20 | $28.69 | $28.73 | $28.26 | $28.29 | $28.29 | 506,336 |
| 2024-03-19 | $28.33 | $28.74 | $28.33 | $28.66 | $28.66 | 563,302 |
| 2024-03-18 | $28.62 | $28.93 | $28.25 | $28.26 | $28.26 | 706,855 |
| 2024-03-15 | $28.46 | $28.86 | $28.46 | $28.84 | $28.84 | 6,442,001 |
| 2024-03-14 | $29.13 | $29.24 | $28.45 | $28.52 | $28.52 | 662,043 |
| 2024-03-13 | $29.14 | $29.19 | $28.92 | $29.18 | $29.18 | 902,766 |
| 2024-03-12 | $28.75 | $28.99 | $28.75 | $28.97 | $28.97 | 629,164 |
| 2024-03-11 | $28.99 | $29.16 | $28.78 | $28.80 | $28.80 | 501,847 |
| 2024-03-08 | $28.74 | $29.23 | $28.54 | $28.96 | $28.96 | 790,176 |
| 2024-03-07 | $29.17 | $29.30 | $28.70 | $28.74 | $28.74 | 774,069 |
| 2024-03-06 | $29.08 | $29.41 | $29.02 | $29.12 | $29.12 | 491,857 |
| 2024-03-05 | $29.57 | $29.65 | $29.06 | $29.06 | $29.06 | 594,306 |
| 2024-03-04 | $29.43 | $29.62 | $29.29 | $29.54 | $29.54 | 560,779 |
| 2024-03-01 | $29.53 | $29.62 | $29.25 | $29.40 | $29.40 | 703,295 |
| 2024-02-29 | $29.47 | $29.68 | $29.34 | $29.50 | $29.50 | 727,464 |
| 2024-02-28 | $29.36 | $29.60 | $29.22 | $29.53 | $29.53 | 675,145 |
| 2024-02-27 | $29.25 | $29.52 | $29.16 | $29.39 | $29.39 | 734,841 |
| 2024-02-26 | $29.63 | $29.63 | $29.28 | $29.33 | $29.33 | 487,712 |
| 2024-02-23 | $29.45 | $29.72 | $29.37 | $29.58 | $29.58 | 534,504 |
| 2024-02-22 | $29.30 | $29.46 | $29.11 | $29.39 | $29.39 | 890,369 |
| 2024-02-21 | $29.32 | $29.43 | $29.15 | $29.39 | $29.39 | 517,743 |
| 2024-02-20 | $28.88 | $29.21 | $28.75 | $29.19 | $29.19 | 665,902 |
| 2024-02-16 | $28.80 | $29.13 | $28.63 | $28.72 | $28.72 | 790,957 |
| 2024-02-15 | $28.40 | $28.73 | $28.20 | $28.60 | $28.60 | 2,096,887 |
| 2024-02-14 | $28.25 | $28.41 | $28.18 | $28.30 | $28.30 | 688,489 |
| 2024-02-13 | $28.57 | $28.67 | $28.21 | $28.44 | $28.21 | 588,995 |
| 2024-02-12 | $28.50 | $28.62 | $28.43 | $28.51 | $28.28 | 809,886 |
| 2024-02-09 | $28.53 | $28.76 | $28.38 | $28.43 | $28.20 | 571,618 |
| 2024-02-08 | $28.53 | $28.68 | $28.32 | $28.51 | $28.28 | 503,698 |
| 2024-02-07 | $28.48 | $29.85 | $28.23 | $28.38 | $28.15 | 1,056,555 |
| 2024-02-06 | $27.90 | $27.97 | $27.62 | $27.82 | $27.60 | 440,022 |
| 2024-02-05 | $27.81 | $27.91 | $27.68 | $27.75 | $27.53 | 446,810 |
| 2024-02-02 | $27.67 | $28.00 | $27.42 | $27.75 | $27.53 | 557,923 |
| 2024-02-01 | $27.26 | $27.73 | $27.06 | $27.73 | $27.51 | 323,419 |
| 2024-01-31 | $27.58 | $27.62 | $27.06 | $27.17 | $26.95 | 172,997 |
| 2024-01-30 | $27.44 | $27.56 | $27.23 | $27.53 | $27.31 | 209,566 |
| 2024-01-29 | $27.31 | $27.44 | $27.15 | $27.43 | $27.21 | 170,610 |
| 2024-01-26 | $27.22 | $27.34 | $27.15 | $27.23 | $27.01 | 358,355 |
| 2024-01-25 | $26.95 | $27.17 | $26.94 | $27.17 | $26.95 | 203,121 |
| 2024-01-24 | $27.36 | $27.44 | $26.91 | $26.91 | $26.69 | 218,815 |
| 2024-01-23 | $27.35 | $27.66 | $27.33 | $27.43 | $27.21 | 248,602 |
| 2024-01-22 | $27.08 | $27.36 | $27.00 | $27.30 | $27.08 | 228,133 |
| 2024-01-19 | $27.40 | $27.40 | $27.00 | $27.11 | $26.89 | 279,334 |
| 2024-01-18 | $27.19 | $27.26 | $27.03 | $27.16 | $26.94 | 251,280 |
| 2024-01-17 | $27.01 | $27.31 | $26.95 | $27.22 | $27.00 | 237,170 |
| 2024-01-16 | $27.29 | $27.31 | $27.00 | $27.10 | $26.88 | 249,811 |
| 2024-01-12 | $27.50 | $27.63 | $27.25 | $27.29 | $27.29 | 218,049 |
| 2024-01-11 | $27.12 | $27.33 | $26.90 | $27.26 | $27.26 | 314,764 |
| 2024-01-10 | $27.27 | $27.43 | $27.05 | $27.05 | $27.05 | 338,883 |
| 2024-01-09 | $26.82 | $27.26 | $26.71 | $27.24 | $27.24 | 370,747 |
| 2024-01-08 | $26.58 | $26.82 | $26.57 | $26.82 | $26.82 | 344,104 |
| 2024-01-05 | $26.83 | $26.92 | $26.50 | $26.66 | $26.66 | 512,853 |
| 2024-01-04 | $26.75 | $27.04 | $26.64 | $26.91 | $26.91 | 924,513 |
| 2024-01-03 | $27.15 | $27.15 | $26.82 | $26.89 | $26.89 | 389,497 |
| 2024-01-02 | $26.72 | $27.20 | $26.72 | $27.14 | $27.14 | 300,904 |
| 2023-12-29 | $26.98 | $26.98 | $26.69 | $26.84 | $26.84 | 185,834 |
| 2023-12-28 | $27.10 | $27.12 | $26.81 | $26.98 | $26.98 | 272,429 |
| 2023-12-27 | $27.05 | $27.18 | $26.97 | $27.17 | $27.17 | 296,032 |
| 2023-12-26 | $27.07 | $27.13 | $26.99 | $27.04 | $27.04 | 258,891 |
| 2023-12-22 | $26.89 | $27.07 | $26.76 | $27.03 | $27.03 | 239,925 |
| 2023-12-21 | $26.54 | $26.80 | $26.45 | $26.79 | $26.79 | 234,086 |
| 2023-12-20 | $26.60 | $26.81 | $26.46 | $26.48 | $26.48 | 262,210 |
| 2023-12-19 | $26.27 | $26.68 | $26.27 | $26.68 | $26.68 | 337,047 |
| 2023-12-18 | $26.53 | $26.66 | $26.29 | $26.32 | $26.32 | 414,510 |
| 2023-12-15 | $26.56 | $26.60 | $26.26 | $26.52 | $26.52 | 594,115 |
| 2023-12-14 | $27.12 | $27.33 | $26.51 | $26.61 | $26.61 | 377,751 |
| 2023-12-13 | $26.50 | $27.12 | $26.40 | $27.08 | $27.08 | 729,699 |
| 2023-12-12 | $26.31 | $26.52 | $26.23 | $26.52 | $26.52 | 295,282 |
| 2023-12-11 | $26.16 | $26.36 | $26.16 | $26.36 | $26.36 | 267,769 |
| 2023-12-08 | $26.44 | $26.53 | $26.24 | $26.24 | $26.24 | 204,807 |
| 2023-12-07 | $26.51 | $26.55 | $26.39 | $26.49 | $26.49 | 204,530 |
| 2023-12-06 | $26.58 | $26.59 | $26.44 | $26.56 | $26.56 | 322,203 |
| 2023-12-05 | $26.54 | $26.58 | $26.25 | $26.47 | $26.47 | 296,436 |
| 2023-12-04 | $26.47 | $26.75 | $26.47 | $26.63 | $26.63 | 330,697 |
| 2023-12-01 | $26.22 | $26.60 | $26.20 | $26.48 | $26.48 | 243,123 |
| 2023-11-30 | $26.45 | $26.56 | $26.07 | $26.24 | $26.24 | 351,206 |
| 2023-11-29 | $26.15 | $26.64 | $25.96 | $26.34 | $26.34 | 421,439 |
| 2023-11-28 | $26.03 | $26.27 | $25.81 | $26.21 | $26.21 | 253,738 |
| 2023-11-27 | $26.23 | $26.23 | $25.97 | $26.06 | $26.06 | 283,715 |
| 2023-11-24 | $26.20 | $26.21 | $25.98 | $26.08 | $26.08 | 123,797 |
| 2023-11-22 | $26.01 | $26.25 | $25.80 | $26.01 | $26.01 | 433,911 |
| 2023-11-21 | $26.39 | $26.80 | $26.25 | $26.57 | $26.57 | 286,050 |
| 2023-11-20 | $26.73 | $26.73 | $26.33 | $26.46 | $26.46 | 227,851 |
| 2023-11-17 | $26.96 | $26.96 | $26.61 | $26.63 | $26.63 | 302,693 |
| 2023-11-16 | $27.03 | $27.03 | $26.74 | $26.86 | $26.86 | 315,228 |
| 2023-11-15 | $26.92 | $26.99 | $26.64 | $26.86 | $26.86 | 286,285 |
| 2023-11-14 | $26.86 | $27.08 | $26.84 | $27.05 | $26.82 | 231,462 |
| 2023-11-13 | $27.04 | $27.13 | $26.64 | $26.66 | $26.43 | 208,278 |
| 2023-11-10 | $27.16 | $27.25 | $26.23 | $27.15 | $26.92 | 219,368 |
| 2023-11-09 | $27.12 | $27.37 | $26.98 | $27.08 | $26.85 | 339,015 |
| 2023-11-08 | $26.76 | $26.79 | $26.05 | $26.76 | $26.53 | 489,931 |
| 2023-11-07 | $25.69 | $25.81 | $25.60 | $25.71 | $25.49 | 250,299 |
| 2023-11-06 | $25.71 | $25.92 | $25.64 | $25.77 | $25.55 | 203,019 |
| 2023-11-03 | $25.72 | $25.90 | $25.65 | $25.68 | $25.68 | 196,012 |
| 2023-11-02 | $25.29 | $25.60 | $25.29 | $25.58 | $25.58 | 178,693 |
| 2023-11-01 | $25.46 | $25.46 | $25.08 | $25.19 | $25.19 | 228,924 |
| 2023-10-31 | $25.43 | $25.58 | $25.31 | $25.43 | $25.43 | 209,555 |
| 2023-10-30 | $25.11 | $25.41 | $25.07 | $25.38 | $25.38 | 254,988 |
| 2023-10-27 | $25.35 | $25.46 | $24.85 | $24.97 | $24.97 | 397,670 |
| 2023-10-26 | $25.22 | $25.53 | $25.12 | $25.32 | $25.32 | 476,952 |
| 2023-10-25 | $25.25 | $25.59 | $25.19 | $25.30 | $25.30 | 430,358 |
| 2023-10-24 | $25.36 | $25.45 | $25.22 | $25.29 | $25.29 | 233,830 |
| 2023-10-23 | $25.53 | $25.73 | $25.27 | $25.34 | $25.34 | 279,307 |
| 2023-10-20 | $25.90 | $25.99 | $25.61 | $25.65 | $25.65 | 454,630 |
| 2023-10-19 | $25.75 | $25.90 | $25.65 | $25.77 | $25.77 | 255,980 |
| 2023-10-18 | $25.65 | $25.89 | $25.58 | $25.75 | $25.75 | 224,417 |
| 2023-10-17 | $25.62 | $26.07 | $25.56 | $25.63 | $25.63 | 369,439 |
| 2023-10-16 | $25.27 | $25.84 | $25.27 | $25.77 | $25.77 | 309,779 |
| 2023-10-13 | $25.11 | $25.44 | $25.07 | $25.26 | $25.26 | 225,003 |
| 2023-10-12 | $25.19 | $25.19 | $24.80 | $25.11 | $25.11 | 322,620 |
| 2023-10-11 | $25.49 | $25.74 | $25.15 | $25.24 | $25.24 | 213,804 |
| 2023-10-10 | $25.42 | $25.81 | $25.41 | $25.54 | $25.54 | 230,065 |
| 2023-10-09 | $25.17 | $25.42 | $24.88 | $25.40 | $25.40 | 230,316 |
| 2023-10-06 | $25.16 | $25.51 | $24.92 | $25.25 | $25.25 | 285,966 |
| 2023-10-05 | $25.43 | $25.52 | $25.18 | $25.27 | $25.27 | 256,633 |
| 2023-10-04 | $25.60 | $25.93 | $25.48 | $25.52 | $25.52 | 420,050 |
| 2023-10-03 | $25.72 | $26.08 | $25.55 | $25.59 | $25.59 | 592,721 |
| 2023-10-02 | $25.58 | $25.66 | $25.27 | $25.28 | $25.28 | 325,833 |
| 2023-09-29 | $25.93 | $25.99 | $25.59 | $25.63 | $25.63 | 236,691 |
| 2023-09-28 | $25.96 | $26.08 | $25.76 | $25.86 | $25.86 | 237,582 |
| 2023-09-27 | $25.98 | $26.09 | $25.74 | $25.94 | $25.94 | 385,658 |
| 2023-09-26 | $25.95 | $26.26 | $25.91 | $25.97 | $25.97 | 293,580 |
| 2023-09-25 | $25.95 | $26.06 | $25.82 | $25.97 | $25.97 | 245,241 |
| 2023-09-22 | $26.00 | $26.36 | $26.00 | $26.07 | $26.07 | 243,321 |
| 2023-09-21 | $26.10 | $26.18 | $25.95 | $26.00 | $26.00 | 177,620 |
| 2023-09-20 | $25.91 | $26.13 | $25.82 | $26.08 | $26.08 | 281,387 |
| 2023-09-19 | $25.77 | $25.98 | $25.59 | $25.86 | $25.86 | 218,991 |
| 2023-09-18 | $25.78 | $26.12 | $25.73 | $25.92 | $25.92 | 258,090 |
| 2023-09-15 | $25.82 | $26.03 | $25.53 | $25.73 | $25.73 | 499,296 |
| 2023-09-14 | $25.61 | $25.81 | $25.54 | $25.78 | $25.78 | 215,535 |
| 2023-09-13 | $25.65 | $25.85 | $25.54 | $25.59 | $25.59 | 255,579 |
| 2023-09-12 | $26.06 | $26.09 | $25.56 | $25.65 | $25.65 | 316,948 |
| 2023-09-11 | $26.26 | $26.31 | $26.00 | $26.07 | $26.07 | 205,973 |
| 2023-09-08 | $26.11 | $26.29 | $26.07 | $26.23 | $26.23 | 202,200 |
| 2023-09-07 | $26.21 | $26.71 | $26.09 | $26.19 | $26.19 | 316,065 |
| 2023-09-06 | $26.51 | $26.55 | $26.16 | $26.16 | $26.16 | 189,584 |
| 2023-09-05 | $26.99 | $26.99 | $26.44 | $26.50 | $26.50 | 293,302 |
| 2023-09-01 | $27.29 | $27.36 | $26.97 | $26.99 | $26.99 | 153,191 |
| 2023-08-31 | $27.40 | $27.45 | $27.23 | $27.29 | $27.29 | 187,893 |
| 2023-08-30 | $27.69 | $27.74 | $27.35 | $27.43 | $27.43 | 161,689 |
| 2023-08-29 | $27.46 | $27.70 | $27.34 | $27.63 | $27.63 | 196,012 |
| 2023-08-28 | $27.51 | $27.60 | $27.42 | $27.46 | $27.46 | 176,671 |
| 2023-08-25 | $27.54 | $27.65 | $27.34 | $27.46 | $27.46 | 187,129 |
| 2023-08-24 | $27.54 | $27.91 | $27.37 | $27.48 | $27.48 | 209,173 |
| 2023-08-23 | $27.73 | $27.88 | $27.58 | $27.64 | $27.64 | 217,769 |
| 2023-08-22 | $27.41 | $27.73 | $27.37 | $27.67 | $27.67 | 255,830 |
| 2023-08-21 | $27.50 | $27.63 | $27.36 | $27.45 | $27.45 | 273,741 |
| 2023-08-18 | $27.65 | $27.91 | $27.52 | $27.56 | $27.56 | 373,947 |
| 2023-08-17 | $28.15 | $28.28 | $27.77 | $27.77 | $27.77 | 223,536 |
| 2023-08-16 | $28.18 | $28.30 | $27.92 | $28.12 | $28.12 | 478,556 |
| 2023-08-15 | $28.24 | $28.24 | $27.94 | $28.20 | $27.97 | 183,830 |
| 2023-08-14 | $28.59 | $28.62 | $28.26 | $28.29 | $28.06 | 182,463 |
| 2023-08-11 | $28.34 | $28.67 | $28.23 | $28.59 | $28.59 | 224,821 |
| 2023-08-10 | $28.79 | $29.04 | $28.19 | $28.22 | $28.22 | 366,973 |
| 2023-08-09 | $29.49 | $30.54 | $28.57 | $28.87 | $28.87 | 723,218 |
| 2023-08-08 | $28.15 | $28.15 | $27.59 | $27.79 | $27.79 | 220,923 |
| 2023-08-07 | $28.24 | $28.46 | $28.01 | $28.20 | $28.20 | 210,283 |
| 2023-08-04 | $28.00 | $28.36 | $27.93 | $28.11 | $28.11 | 549,697 |
| 2023-08-03 | $27.73 | $28.26 | $27.73 | $27.97 | $27.97 | 318,886 |
| 2023-08-02 | $27.42 | $27.93 | $27.35 | $27.76 | $27.76 | 216,997 |
| 2023-08-01 | $27.68 | $27.73 | $27.40 | $27.45 | $27.45 | 185,058 |
| 2023-07-31 | $27.61 | $27.70 | $27.42 | $27.68 | $27.68 | 242,361 |
| 2023-07-28 | $27.70 | $27.94 | $27.59 | $27.60 | $27.60 | 299,565 |
| 2023-07-27 | $27.84 | $28.19 | $27.53 | $27.58 | $27.58 | 439,563 |
| 2023-07-26 | $27.85 | $28.33 | $27.85 | $27.89 | $27.89 | 574,701 |
| 2023-07-25 | $27.79 | $27.92 | $27.73 | $27.82 | $27.82 | 306,300 |
| 2023-07-24 | $27.80 | $27.95 | $27.69 | $27.80 | $27.80 | 249,299 |
| 2023-07-21 | $28.06 | $28.12 | $27.79 | $27.80 | $27.80 | 240,887 |
| 2023-07-20 | $27.62 | $28.07 | $27.40 | $27.89 | $27.89 | 448,270 |
| 2023-07-19 | $27.09 | $27.91 | $27.09 | $27.89 | $27.89 | 431,310 |
| 2023-07-18 | $27.61 | $27.76 | $27.00 | $27.10 | $27.10 | 542,365 |
| 2023-07-17 | $27.31 | $27.77 | $27.26 | $27.67 | $27.67 | 429,099 |
| 2023-07-14 | $27.68 | $27.68 | $27.22 | $27.28 | $27.28 | 387,536 |
| 2023-07-13 | $27.92 | $27.92 | $27.56 | $27.68 | $27.68 | 221,119 |
| 2023-07-12 | $27.88 | $27.88 | $27.67 | $27.84 | $27.84 | 199,969 |
| 2023-07-11 | $28.00 | $28.09 | $27.66 | $27.73 | $27.73 | 217,855 |
| 2023-07-10 | $27.88 | $28.28 | $27.84 | $27.94 | $27.94 | 219,588 |
| 2023-07-07 | $27.81 | $28.10 | $27.81 | $27.93 | $27.93 | 332,427 |
| 2023-07-06 | $28.13 | $28.13 | $27.72 | $27.80 | $27.80 | 694,909 |
| 2023-07-05 | $28.23 | $28.26 | $27.95 | $28.13 | $28.13 | 261,459 |
| 2023-07-03 | $28.16 | $28.45 | $28.14 | $28.39 | $28.39 | 128,042 |
| 2023-06-30 | $28.09 | $28.33 | $28.09 | $28.25 | $28.25 | 224,014 |
| 2023-06-29 | $27.77 | $28.31 | $27.70 | $28.06 | $28.06 | 417,169 |
| 2023-06-28 | $27.98 | $28.13 | $27.58 | $27.79 | $27.79 | 487,866 |
| 2023-06-27 | $28.04 | $28.28 | $28.03 | $28.18 | $28.18 | 261,705 |
| 2023-06-26 | $28.11 | $28.19 | $27.83 | $28.10 | $28.10 | 157,240 |
| 2023-06-23 | $28.35 | $28.46 | $28.14 | $28.17 | $28.17 | 318,003 |
| 2023-06-22 | $28.43 | $28.44 | $28.24 | $28.33 | $28.33 | 152,384 |
| 2023-06-21 | $28.08 | $28.44 | $27.88 | $28.40 | $28.40 | 211,574 |
| 2023-06-20 | $28.28 | $28.28 | $27.96 | $28.04 | $28.04 | 287,345 |
| 2023-06-16 | $28.29 | $28.45 | $28.12 | $28.24 | $28.24 | 270,293 |
| 2023-06-15 | $28.23 | $28.33 | $28.10 | $28.22 | $28.22 | 273,499 |
| 2023-06-14 | $28.11 | $28.24 | $28.02 | $28.08 | $28.08 | 243,777 |
| 2023-06-13 | $27.60 | $28.18 | $27.48 | $28.10 | $28.10 | 179,411 |
| 2023-06-12 | $27.70 | $27.81 | $27.37 | $27.67 | $27.67 | 392,587 |
| 2023-06-09 | $28.11 | $28.15 | $27.73 | $27.76 | $27.76 | 252,576 |
| 2023-06-08 | $28.09 | $28.19 | $27.90 | $28.16 | $28.16 | 259,362 |
| 2023-06-07 | $27.86 | $28.09 | $27.74 | $28.01 | $28.01 | 227,360 |
| 2023-06-06 | $27.99 | $28.05 | $27.65 | $27.95 | $27.95 | 183,697 |
| 2023-06-05 | $28.00 | $28.13 | $27.88 | $28.00 | $28.00 | 193,387 |
| 2023-06-02 | $27.62 | $28.11 | $27.53 | $28.04 | $28.04 | 271,595 |
| 2023-06-01 | $27.38 | $27.68 | $27.25 | $27.62 | $27.62 | 360,217 |
| 2023-05-31 | $26.94 | $27.67 | $26.92 | $27.44 | $27.44 | 538,424 |
| 2023-05-30 | $27.03 | $27.09 | $26.59 | $26.64 | $26.64 | 205,745 |
| 2023-05-26 | $27.10 | $27.29 | $26.91 | $27.11 | $27.11 | 255,207 |
| 2023-05-25 | $27.27 | $27.30 | $27.01 | $27.10 | $27.10 | 314,206 |
| 2023-05-24 | $27.65 | $27.65 | $27.36 | $27.40 | $27.40 | 310,083 |
| 2023-05-23 | $27.71 | $27.83 | $27.55 | $27.61 | $27.61 | 268,714 |
| 2023-05-22 | $28.20 | $28.21 | $27.48 | $27.72 | $27.72 | 371,502 |
| 2023-05-19 | $28.44 | $28.48 | $28.08 | $28.20 | $28.20 | 266,679 |
| 2023-05-18 | $27.96 | $28.32 | $27.81 | $28.27 | $28.27 | 280,553 |
| 2023-05-17 | $27.89 | $28.06 | $27.69 | $28.03 | $28.03 | 273,835 |
| 2023-05-16 | $27.99 | $28.01 | $27.75 | $27.89 | $27.89 | 324,104 |
| 2023-05-15 | $28.73 | $29.11 | $28.18 | $28.27 | $28.04 | 310,242 |
| 2023-05-12 | $29.01 | $29.14 | $28.50 | $28.72 | $28.49 | 365,699 |
| 2023-05-11 | $29.03 | $29.38 | $28.80 | $29.06 | $28.82 | 359,238 |
| 2023-05-10 | $28.13 | $29.14 | $28.06 | $28.83 | $28.59 | 528,698 |
| 2023-05-09 | $27.36 | $27.38 | $26.86 | $27.37 | $27.15 | 525,301 |
| 2023-05-08 | $27.39 | $27.76 | $27.23 | $27.36 | $27.14 | 339,741 |
| 2023-05-05 | $27.35 | $27.89 | $27.34 | $27.39 | $27.39 | 665,426 |
| 2023-05-04 | $28.17 | $28.20 | $27.17 | $27.32 | $27.32 | 634,619 |
| 2023-05-03 | $27.90 | $28.73 | $27.88 | $28.23 | $28.23 | 443,447 |
| 2023-05-02 | $28.19 | $28.19 | $27.64 | $27.82 | $27.82 | 345,864 |
| 2023-05-01 | $27.87 | $28.40 | $27.87 | $28.28 | $28.28 | 305,282 |
| 2023-04-28 | $27.97 | $28.33 | $27.79 | $28.03 | $28.03 | 424,083 |
| 2023-04-27 | $27.45 | $27.98 | $27.24 | $27.96 | $27.96 | 291,009 |
| 2023-04-26 | $27.51 | $27.68 | $27.32 | $27.50 | $27.50 | 355,592 |
| 2023-04-25 | $27.65 | $27.90 | $27.65 | $27.69 | $27.69 | 313,256 |
| 2023-04-24 | $27.41 | $27.76 | $27.38 | $27.74 | $27.74 | 135,787 |
| 2023-04-21 | $27.69 | $28.04 | $27.42 | $27.48 | $27.48 | 215,736 |
| 2023-04-20 | $27.18 | $27.56 | $27.17 | $27.55 | $27.55 | 161,160 |
| 2023-04-19 | $27.27 | $27.36 | $27.04 | $27.19 | $27.19 | 228,411 |
| 2023-04-18 | $27.35 | $27.44 | $27.10 | $27.24 | $27.24 | 152,577 |
| 2023-04-17 | $27.32 | $27.54 | $27.29 | $27.40 | $27.40 | 214,911 |
| 2023-04-14 | $27.23 | $27.42 | $27.14 | $27.31 | $27.31 | 221,058 |
| 2023-04-13 | $27.34 | $27.55 | $27.17 | $27.34 | $27.34 | 154,738 |
| 2023-04-12 | $27.57 | $27.60 | $27.25 | $27.34 | $27.34 | 201,482 |
| 2023-04-11 | $27.46 | $27.73 | $27.46 | $27.59 | $27.59 | 149,021 |
| 2023-04-10 | $27.59 | $27.59 | $27.30 | $27.49 | $27.49 | 155,093 |
| 2023-04-06 | $27.54 | $27.74 | $27.41 | $27.62 | $27.62 | 183,843 |
| 2023-04-05 | $27.33 | $27.64 | $27.33 | $27.53 | $27.53 | 493,563 |
| 2023-04-04 | $27.82 | $27.98 | $27.24 | $27.33 | $27.33 | 376,641 |
| 2023-04-03 | $27.58 | $27.86 | $27.46 | $27.73 | $27.73 | 394,390 |
| 2023-03-31 | $27.31 | $27.57 | $27.31 | $27.50 | $27.50 | 400,983 |
| 2023-03-30 | $27.41 | $27.52 | $27.12 | $27.17 | $27.17 | 260,875 |
| 2023-03-29 | $27.49 | $27.61 | $27.36 | $27.45 | $27.45 | 239,609 |
| 2023-03-28 | $27.49 | $27.78 | $27.24 | $27.32 | $27.32 | 219,469 |
| 2023-03-27 | $27.30 | $27.47 | $27.28 | $27.43 | $27.43 | 171,333 |
| 2023-03-24 | $26.78 | $27.23 | $26.69 | $27.23 | $27.23 | 248,071 |
| 2023-03-23 | $26.70 | $26.98 | $26.58 | $26.66 | $26.66 | 204,085 |
| 2023-03-22 | $27.05 | $27.25 | $26.73 | $26.74 | $26.74 | 274,793 |
| 2023-03-21 | $27.02 | $27.15 | $26.80 | $26.97 | $26.97 | 258,353 |
| 2023-03-20 | $26.57 | $27.13 | $26.48 | $26.90 | $26.90 | 240,551 |
| 2023-03-17 | $26.74 | $26.88 | $26.51 | $26.63 | $26.63 | 668,709 |
| 2023-03-16 | $26.71 | $26.90 | $26.61 | $26.88 | $26.88 | 380,078 |
| 2023-03-15 | $26.15 | $26.90 | $26.15 | $26.90 | $26.90 | 360,925 |
| 2023-03-14 | $26.34 | $27.01 | $26.00 | $26.28 | $26.28 | 530,160 |
| 2023-03-13 | $26.52 | $26.97 | $26.27 | $26.29 | $26.29 | 460,127 |
| 2023-03-10 | $26.64 | $26.84 | $26.38 | $26.51 | $26.51 | 336,728 |
| 2023-03-09 | $26.85 | $27.20 | $26.60 | $26.64 | $26.64 | 328,524 |
| 2023-03-08 | $27.05 | $27.05 | $26.64 | $26.90 | $26.90 | 316,843 |
| 2023-03-07 | $27.13 | $27.40 | $26.90 | $26.99 | $26.99 | 300,983 |
| 2023-03-06 | $27.61 | $27.61 | $27.10 | $27.16 | $27.16 | 417,723 |
| 2023-03-03 | $27.40 | $27.67 | $27.25 | $27.52 | $27.52 | 1,132,516 |
| 2023-03-02 | $27.39 | $27.78 | $27.00 | $27.28 | $27.28 | 1,213,162 |
| 2023-03-01 | $27.42 | $27.50 | $27.13 | $27.45 | $27.45 | 257,034 |
| 2023-02-28 | $27.59 | $27.68 | $27.43 | $27.44 | $27.44 | 235,197 |
| 2023-02-27 | $27.67 | $27.86 | $27.52 | $27.63 | $27.63 | 168,228 |
| 2023-02-24 | $27.20 | $27.67 | $27.14 | $27.59 | $27.59 | 304,648 |
| 2023-02-23 | $27.69 | $27.70 | $27.17 | $27.30 | $27.30 | 413,811 |
| 2023-02-22 | $27.92 | $28.18 | $27.66 | $27.69 | $27.69 | 292,368 |
| 2023-02-21 | $27.97 | $28.18 | $27.89 | $28.08 | $28.08 | 239,721 |
| 2023-02-17 | $27.81 | $28.24 | $27.51 | $28.15 | $28.15 | 200,592 |
| 2023-02-16 | $27.77 | $27.81 | $27.45 | $27.73 | $27.73 | 262,301 |
| 2023-02-15 | $27.83 | $28.02 | $27.76 | $27.99 | $27.99 | 227,685 |
| 2023-02-14 | $28.26 | $28.26 | $27.76 | $28.03 | $28.03 | 250,956 |
| 2023-02-13 | $28.07 | $28.23 | $27.50 | $28.19 | $28.19 | 274,744 |
| 2023-02-10 | $28.07 | $28.21 | $27.72 | $28.21 | $28.21 | 400,204 |
| 2023-02-09 | $27.60 | $28.01 | $27.42 | $27.97 | $27.97 | 901,286 |
| 2023-02-08 | $27.12 | $27.58 | $26.31 | $27.52 | $27.52 | 1,025,280 |
| 2023-02-07 | $29.24 | $29.24 | $28.69 | $28.94 | $28.94 | 471,578 |
| 2023-02-06 | $30.01 | $30.01 | $29.06 | $29.39 | $29.39 | 562,682 |
| 2023-02-03 | $29.60 | $30.02 | $29.27 | $30.00 | $30.00 | 273,796 |
| 2023-02-02 | $29.73 | $29.73 | $29.27 | $29.52 | $29.52 | 354,988 |
| 2023-02-01 | $29.68 | $29.98 | $29.43 | $29.80 | $29.80 | 270,713 |
| 2023-01-31 | $29.65 | $29.80 | $29.50 | $29.77 | $29.77 | 348,043 |
| 2023-01-30 | $29.29 | $29.70 | $29.27 | $29.51 | $29.51 | 285,767 |
| 2023-01-27 | $29.32 | $29.37 | $29.13 | $29.25 | $29.25 | 322,033 |
| 2023-01-26 | $29.35 | $29.45 | $29.13 | $29.29 | $29.29 | 256,547 |
| 2023-01-25 | $29.13 | $29.44 | $28.99 | $29.33 | $29.33 | 390,452 |
| 2023-01-24 | $29.18 | $29.32 | $28.86 | $29.26 | $29.26 | 286,051 |
| 2023-01-23 | $29.20 | $29.46 | $29.02 | $29.21 | $29.21 | 277,428 |
| 2023-01-20 | $28.92 | $29.14 | $28.54 | $29.12 | $29.12 | 230,275 |
| 2023-01-19 | $29.16 | $29.21 | $28.78 | $28.79 | $28.79 | 215,940 |
| 2023-01-18 | $29.94 | $29.94 | $29.18 | $29.23 | $29.23 | 274,269 |
| 2023-01-17 | $29.66 | $30.34 | $29.61 | $29.99 | $29.99 | 336,207 |
| 2023-01-13 | $30.20 | $30.49 | $30.04 | $30.40 | $30.40 | 261,040 |
| 2023-01-12 | $30.48 | $30.65 | $30.16 | $30.25 | $30.25 | 209,800 |
| 2023-01-11 | $30.31 | $30.51 | $30.30 | $30.48 | $30.48 | 223,515 |
| 2023-01-10 | $30.06 | $30.29 | $30.06 | $30.21 | $30.21 | 253,464 |
| 2023-01-09 | $30.26 | $30.37 | $29.95 | $30.03 | $30.03 | 256,679 |
| 2023-01-06 | $29.90 | $30.40 | $29.85 | $30.24 | $30.24 | 217,378 |
| 2023-01-05 | $29.94 | $29.96 | $29.56 | $29.65 | $29.65 | 329,312 |
| 2023-01-04 | $29.97 | $30.20 | $29.77 | $29.90 | $29.90 | 351,843 |
| 2023-01-03 | $29.36 | $29.97 | $29.36 | $29.93 | $29.93 | 452,316 |
| 2022-12-30 | $30.17 | $30.29 | $29.85 | $29.98 | $29.98 | 194,852 |
| 2022-12-29 | $30.08 | $30.40 | $30.08 | $30.31 | $30.31 | 338,585 |
| 2022-12-28 | $30.58 | $30.75 | $30.00 | $30.00 | $30.00 | 284,143 |
| 2022-12-27 | $30.35 | $30.66 | $30.35 | $30.55 | $30.55 | 162,269 |
| 2022-12-23 | $30.39 | $30.51 | $30.21 | $30.38 | $30.38 | 234,709 |
| 2022-12-22 | $30.13 | $30.42 | $29.97 | $30.37 | $30.37 | 213,621 |
| 2022-12-21 | $30.18 | $30.39 | $29.80 | $30.20 | $30.20 | 196,726 |
| 2022-12-20 | $30.08 | $30.34 | $29.82 | $30.00 | $30.00 | 421,243 |
| 2022-12-19 | $30.00 | $30.59 | $29.91 | $30.09 | $30.09 | 558,315 |
| 2022-12-16 | $30.70 | $30.77 | $30.07 | $30.13 | $30.13 | 629,992 |
| 2022-12-15 | $31.25 | $31.33 | $30.67 | $30.81 | $30.81 | 397,915 |
| 2022-12-14 | $31.21 | $31.60 | $31.05 | $31.36 | $31.36 | 430,310 |
| 2022-12-13 | $31.84 | $31.90 | $31.02 | $31.09 | $31.09 | 989,549 |
| 2022-12-12 | $31.35 | $31.42 | $31.19 | $31.36 | $31.36 | 306,556 |
| 2022-12-09 | $31.50 | $31.69 | $31.17 | $31.32 | $31.32 | 231,690 |
| 2022-12-08 | $31.59 | $31.93 | $31.25 | $31.53 | $31.53 | 321,829 |
| 2022-12-07 | $31.74 | $31.80 | $31.49 | $31.67 | $31.67 | 221,498 |
| 2022-12-06 | $31.50 | $31.78 | $31.35 | $31.59 | $31.59 | 453,912 |
| 2022-12-05 | $32.02 | $32.02 | $31.46 | $31.50 | $31.50 | 393,034 |
| 2022-12-02 | $31.99 | $32.50 | $31.96 | $32.23 | $32.23 | 627,929 |
| 2022-12-01 | $32.10 | $32.33 | $31.99 | $32.04 | $32.04 | 304,427 |
| 2022-11-30 | $31.57 | $31.97 | $31.31 | $31.96 | $31.96 | 425,810 |
| 2022-11-29 | $31.58 | $31.81 | $31.35 | $31.63 | $31.63 | 220,592 |
| 2022-11-28 | $31.91 | $31.93 | $31.62 | $31.68 | $31.68 | 238,799 |
| 2022-11-25 | $31.48 | $32.06 | $31.48 | $32.06 | $32.06 | 113,480 |
| 2022-11-23 | $31.55 | $31.59 | $31.14 | $31.49 | $31.49 | 417,101 |
| 2022-11-22 | $31.50 | $31.61 | $31.24 | $31.47 | $31.47 | 558,475 |
| 2022-11-21 | $31.70 | $31.70 | $31.38 | $31.41 | $31.41 | 338,983 |
| 2022-11-18 | $31.94 | $32.22 | $31.42 | $31.51 | $31.51 | 284,909 |
| 2022-11-17 | $30.86 | $31.59 | $30.86 | $31.59 | $31.59 | 389,226 |
| 2022-11-16 | $31.19 | $31.39 | $31.00 | $31.23 | $31.23 | 384,146 |
| 2022-11-15 | $31.15 | $31.28 | $30.65 | $31.03 | $31.03 | 720,387 |
| 2022-11-14 | $30.50 | $31.67 | $30.50 | $31.07 | $30.84 | 742,935 |
| 2022-11-11 | $29.83 | $30.59 | $28.83 | $30.39 | $30.17 | 654,018 |
| 2022-11-10 | $29.66 | $30.12 | $29.42 | $29.83 | $29.61 | 695,133 |
| 2022-11-09 | $29.03 | $30.04 | $28.91 | $28.97 | $28.76 | 669,410 |
| 2022-11-08 | $30.72 | $30.72 | $28.99 | $29.08 | $28.87 | 855,373 |
| 2022-11-07 | $30.44 | $31.40 | $30.44 | $31.36 | $31.13 | 1,000,040 |
| 2022-11-04 | $29.92 | $30.41 | $29.90 | $30.35 | $30.35 | 348,134 |
| 2022-11-03 | $29.44 | $29.84 | $29.24 | $29.73 | $29.73 | 233,341 |
| 2022-11-02 | $30.09 | $30.10 | $29.47 | $29.58 | $29.58 | 446,251 |
| 2022-11-01 | $30.53 | $30.68 | $30.12 | $30.20 | $30.20 | 397,116 |
| 2022-10-31 | $30.54 | $30.81 | $30.45 | $30.54 | $30.54 | 351,646 |
| 2022-10-28 | $30.22 | $31.01 | $30.15 | $30.69 | $30.69 | 446,690 |
| 2022-10-27 | $30.21 | $30.48 | $29.98 | $30.02 | $30.02 | 406,387 |
| 2022-10-26 | $30.15 | $30.50 | $29.73 | $30.04 | $30.04 | 549,477 |
| 2022-10-25 | $29.47 | $30.16 | $29.31 | $30.06 | $30.06 | 365,029 |
| 2022-10-24 | $28.78 | $29.64 | $28.78 | $29.50 | $29.50 | 520,617 |
| 2022-10-21 | $28.21 | $28.75 | $28.07 | $28.68 | $28.68 | 279,397 |
| 2022-10-20 | $28.36 | $28.53 | $28.01 | $28.10 | $28.10 | 321,029 |
| 2022-10-19 | $28.76 | $28.90 | $28.36 | $28.42 | $28.42 | 308,481 |
| 2022-10-18 | $28.78 | $29.05 | $28.57 | $28.77 | $28.77 | 298,715 |
| 2022-10-17 | $28.26 | $28.82 | $28.17 | $28.69 | $28.69 | 333,087 |
| 2022-10-14 | $28.37 | $28.37 | $27.90 | $28.00 | $28.00 | 284,319 |
| 2022-10-13 | $27.52 | $28.35 | $27.25 | $28.11 | $28.11 | 402,161 |
| 2022-10-12 | $27.95 | $28.06 | $27.52 | $27.52 | $27.52 | 392,979 |
| 2022-10-11 | $26.94 | $28.01 | $26.94 | $27.88 | $27.88 | 588,238 |
| 2022-10-10 | $26.30 | $26.96 | $26.30 | $26.89 | $26.89 | 320,749 |
| 2022-10-07 | $26.66 | $26.73 | $26.17 | $26.26 | $26.26 | 378,540 |
| 2022-10-06 | $26.87 | $26.87 | $26.61 | $26.75 | $26.75 | 374,804 |
| 2022-10-05 | $27.01 | $27.10 | $26.79 | $26.85 | $26.85 | 628,854 |
| 2022-10-04 | $26.56 | $27.22 | $26.52 | $27.17 | $27.17 | 580,168 |
| 2022-10-03 | $26.08 | $26.36 | $25.98 | $26.26 | $26.26 | 533,860 |
| 2022-09-30 | $26.28 | $26.39 | $25.90 | $26.01 | $26.01 | 561,825 |
| 2022-09-29 | $26.86 | $26.88 | $26.20 | $26.23 | $26.23 | 622,239 |
| 2022-09-28 | $26.73 | $27.24 | $26.47 | $26.97 | $26.97 | 3,726,474 |
| 2022-09-27 | $27.27 | $27.55 | $26.43 | $26.50 | $26.50 | 1,097,968 |
| 2022-09-26 | $27.29 | $27.58 | $26.91 | $27.22 | $27.22 | 388,539 |
| 2022-09-23 | $27.49 | $27.81 | $27.23 | $27.55 | $27.55 | 832,172 |
| 2022-09-22 | $27.49 | $27.78 | $27.26 | $27.58 | $27.58 | 534,362 |
| 2022-09-21 | $27.49 | $27.82 | $27.45 | $27.49 | $27.49 | 412,630 |
| 2022-09-20 | $27.56 | $27.58 | $27.13 | $27.31 | $27.31 | 403,772 |
| 2022-09-19 | $27.60 | $27.80 | $27.32 | $27.63 | $27.63 | 413,103 |
| 2022-09-16 | $27.71 | $28.04 | $27.57 | $27.80 | $27.80 | 474,044 |
| 2022-09-15 | $28.17 | $28.26 | $27.65 | $27.69 | $27.69 | 391,271 |
| 2022-09-14 | $28.27 | $28.42 | $28.01 | $28.26 | $28.26 | 504,079 |
| 2022-09-13 | $28.56 | $28.81 | $28.15 | $28.27 | $28.27 | 418,647 |
| 2022-09-12 | $28.51 | $28.92 | $28.39 | $28.66 | $28.66 | 526,499 |
| 2022-09-09 | $28.05 | $28.48 | $27.97 | $28.35 | $28.35 | 326,916 |
| 2022-09-08 | $27.95 | $28.10 | $27.69 | $28.01 | $28.01 | 527,357 |
| 2022-09-07 | $27.71 | $28.11 | $27.71 | $28.10 | $28.10 | 343,435 |
| 2022-09-06 | $27.85 | $27.85 | $27.16 | $27.60 | $27.60 | 536,808 |
| 2022-09-02 | $28.22 | $28.45 | $27.79 | $27.96 | $27.96 | 404,424 |
| 2022-09-01 | $27.92 | $28.13 | $27.57 | $28.00 | $28.00 | 391,154 |
| 2022-08-31 | $27.89 | $28.47 | $27.78 | $27.93 | $27.93 | 453,780 |
| 2022-08-30 | $27.68 | $28.02 | $27.57 | $27.84 | $27.84 | 331,074 |
| 2022-08-29 | $27.61 | $27.83 | $27.53 | $27.76 | $27.76 | 195,170 |
| 2022-08-26 | $28.17 | $28.23 | $27.73 | $27.76 | $27.76 | 214,054 |
| 2022-08-25 | $28.25 | $28.25 | $27.97 | $28.12 | $28.12 | 240,056 |
| 2022-08-24 | $28.50 | $28.58 | $28.17 | $28.31 | $28.31 | 281,190 |
| 2022-08-23 | $28.60 | $28.60 | $28.27 | $28.49 | $28.49 | 329,971 |
| 2022-08-22 | $28.72 | $28.92 | $28.40 | $28.69 | $28.69 | 360,946 |
| 2022-08-19 | $28.95 | $29.06 | $28.77 | $28.88 | $28.88 | 271,247 |
| 2022-08-18 | $28.79 | $28.92 | $28.67 | $28.86 | $28.86 | 190,968 |
| 2022-08-17 | $28.87 | $28.95 | $28.64 | $28.83 | $28.83 | 178,917 |
| 2022-08-16 | $28.56 | $29.13 | $28.40 | $28.93 | $28.93 | 251,842 |
| 2022-08-15 | $28.80 | $29.01 | $28.66 | $28.78 | $28.55 | 368,380 |
| 2022-08-12 | $28.69 | $28.76 | $28.35 | $28.73 | $28.50 | 435,950 |
| 2022-08-11 | $28.70 | $29.06 | $28.51 | $28.69 | $28.46 | 460,103 |
| 2022-08-10 | $28.21 | $28.82 | $28.04 | $28.57 | $28.34 | 472,931 |
| 2022-08-09 | $27.11 | $28.80 | $26.73 | $28.56 | $28.33 | 752,533 |
| 2022-08-08 | $29.28 | $29.88 | $29.28 | $29.63 | $29.40 | 373,333 |
| 2022-08-05 | $28.94 | $29.16 | $28.74 | $29.08 | $28.85 | 277,850 |
| 2022-08-04 | $29.38 | $29.60 | $29.02 | $29.08 | $28.85 | 196,416 |
| 2022-08-03 | $29.21 | $29.61 | $29.21 | $29.53 | $29.30 | 222,241 |
| 2022-08-02 | $29.70 | $29.80 | $29.05 | $29.28 | $29.05 | 300,579 |
| 2022-08-01 | $29.12 | $29.88 | $29.12 | $29.82 | $29.58 | 626,285 |
| 2022-07-29 | $29.68 | $29.68 | $29.03 | $29.06 | $28.83 | 441,859 |
| 2022-07-28 | $29.39 | $29.95 | $29.39 | $29.84 | $29.60 | 348,071 |
| 2022-07-27 | $29.58 | $29.65 | $29.16 | $29.50 | $29.27 | 293,178 |
| 2022-07-26 | $28.98 | $29.53 | $28.85 | $29.53 | $29.30 | 283,062 |
| 2022-07-25 | $29.08 | $29.51 | $28.98 | $29.20 | $28.97 | 354,412 |
| 2022-07-22 | $28.22 | $28.94 | $28.22 | $28.88 | $28.65 | 323,468 |
| 2022-07-21 | $28.23 | $28.43 | $28.06 | $28.23 | $28.01 | 241,546 |
| 2022-07-20 | $28.70 | $28.80 | $28.21 | $28.40 | $28.18 | 372,066 |
| 2022-07-19 | $28.38 | $28.66 | $28.28 | $28.64 | $28.41 | 415,212 |
| 2022-07-18 | $28.48 | $28.48 | $28.03 | $28.21 | $27.99 | 407,140 |
| 2022-07-15 | $28.20 | $28.45 | $27.86 | $28.30 | $28.08 | 448,404 |
| 2022-07-14 | $27.69 | $28.06 | $27.47 | $28.03 | $27.81 | 332,580 |
| 2022-07-13 | $27.47 | $27.89 | $27.43 | $27.80 | $27.58 | 246,999 |
| 2022-07-12 | $27.47 | $27.80 | $27.36 | $27.50 | $27.28 | 191,606 |
| 2022-07-11 | $27.55 | $27.69 | $27.29 | $27.41 | $27.19 | 252,390 |
| 2022-07-08 | $27.81 | $27.86 | $27.30 | $27.54 | $27.32 | 323,921 |
| 2022-07-07 | $28.20 | $28.24 | $27.63 | $27.85 | $27.63 | 246,655 |
| 2022-07-06 | $28.01 | $28.37 | $27.71 | $28.23 | $28.01 | 950,722 |
| 2022-07-05 | $27.32 | $27.89 | $27.06 | $27.84 | $27.62 | 637,665 |
| 2022-07-01 | $27.32 | $27.72 | $27.19 | $27.49 | $27.27 | 331,193 |
| 2022-06-30 | $26.90 | $27.49 | $26.74 | $27.27 | $27.05 | 437,375 |
| 2022-06-29 | $26.71 | $27.00 | $26.56 | $26.95 | $26.74 | 332,067 |
| 2022-06-28 | $27.11 | $27.29 | $26.69 | $26.70 | $26.49 | 288,444 |
| 2022-06-27 | $27.06 | $27.25 | $26.69 | $26.92 | $26.71 | 511,886 |
| 2022-06-24 | $27.14 | $27.61 | $26.99 | $27.37 | $27.15 | 817,896 |
| 2022-06-23 | $25.77 | $27.03 | $25.77 | $27.02 | $26.81 | 442,398 |
| 2022-06-22 | $25.33 | $25.84 | $25.04 | $25.79 | $25.59 | 324,603 |
| 2022-06-21 | $24.79 | $25.28 | $24.73 | $25.05 | $24.85 | 472,916 |
| 2022-06-17 | $24.86 | $25.06 | $24.54 | $24.68 | $24.49 | 561,241 |
| 2022-06-16 | $24.89 | $24.98 | $24.62 | $24.80 | $24.60 | 459,127 |
| 2022-06-15 | $24.84 | $25.21 | $24.78 | $25.05 | $24.85 | 404,280 |
| 2022-06-14 | $25.81 | $25.86 | $24.72 | $24.87 | $24.67 | 660,974 |
| 2022-06-13 | $26.17 | $26.17 | $25.73 | $25.83 | $25.63 | 622,164 |
| 2022-06-10 | $26.14 | $26.48 | $25.85 | $26.25 | $26.04 | 445,249 |
| 2022-06-09 | $26.62 | $26.75 | $26.28 | $26.34 | $26.13 | 338,446 |
| 2022-06-08 | $26.70 | $26.81 | $26.34 | $26.57 | $26.36 | 336,399 |
| 2022-06-07 | $26.90 | $26.97 | $26.40 | $26.81 | $26.60 | 371,475 |
| 2022-06-06 | $26.92 | $27.14 | $26.84 | $27.10 | $26.89 | 215,378 |
| 2022-06-03 | $27.13 | $27.13 | $26.80 | $26.89 | $26.68 | 462,173 |
| 2022-06-02 | $27.10 | $27.33 | $26.65 | $27.20 | $26.99 | 408,798 |
| 2022-06-01 | $27.25 | $27.28 | $26.77 | $27.05 | $26.84 | 361,246 |
| 2022-05-31 | $27.48 | $27.48 | $27.05 | $27.22 | $27.01 | 468,023 |
| 2022-05-27 | $27.39 | $27.68 | $27.34 | $27.58 | $27.36 | 251,904 |
| 2022-05-26 | $27.04 | $27.42 | $27.01 | $27.22 | $27.01 | 475,714 |
| 2022-05-25 | $27.55 | $27.57 | $26.99 | $27.02 | $26.81 | 598,038 |
| 2022-05-24 | $27.22 | $27.65 | $26.88 | $27.58 | $27.36 | 276,908 |
| 2022-05-23 | $26.90 | $27.18 | $26.66 | $27.17 | $26.96 | 372,317 |
| 2022-05-20 | $27.12 | $27.28 | $25.70 | $26.78 | $26.57 | 470,583 |
| 2022-05-19 | $27.34 | $27.34 | $26.46 | $26.87 | $26.66 | 483,253 |
| 2022-05-18 | $28.73 | $28.74 | $27.41 | $27.53 | $27.31 | 374,841 |
| 2022-05-17 | $28.39 | $28.86 | $28.30 | $28.84 | $28.61 | 264,410 |
| 2022-05-16 | $28.66 | $28.77 | $28.06 | $28.37 | $28.15 | 349,256 |
| 2022-05-13 | $28.58 | $29.04 | $28.49 | $28.85 | $28.39 | 476,000 |
| 2022-05-12 | $28.23 | $28.99 | $28.19 | $28.39 | $27.94 | 444,900 |
| 2022-05-11 | $29.26 | $29.35 | $27.95 | $28.18 | $27.73 | 702,238 |
| 2022-05-10 | $28.78 | $30.53 | $28.57 | $29.31 | $28.84 | 777,895 |
| 2022-05-09 | $28.92 | $29.22 | $28.88 | $29.00 | $28.54 | 678,596 |
| 2022-05-06 | $28.72 | $29.01 | $28.59 | $28.99 | $28.53 | 381,185 |
| 2022-05-05 | $28.91 | $29.03 | $28.47 | $28.80 | $28.34 | 377,112 |
| 2022-05-04 | $29.27 | $29.38 | $28.73 | $29.07 | $28.61 | 563,892 |
| 2022-05-03 | $29.65 | $29.72 | $29.12 | $29.20 | $28.74 | 404,645 |
| 2022-05-02 | $29.84 | $29.94 | $29.10 | $29.54 | $29.07 | 370,416 |
| 2022-04-29 | $30.01 | $30.15 | $29.55 | $29.59 | $29.12 | 348,066 |
| 2022-04-28 | $29.96 | $30.39 | $29.69 | $30.16 | $29.68 | 309,177 |
| 2022-04-27 | $29.95 | $30.16 | $29.74 | $29.84 | $29.37 | 271,095 |
| 2022-04-26 | $30.39 | $30.66 | $29.71 | $29.85 | $29.38 | 258,419 |
| 2022-04-25 | $30.04 | $30.74 | $29.66 | $30.52 | $30.04 | 286,713 |
| 2022-04-22 | $30.39 | $30.66 | $30.00 | $30.02 | $29.54 | 351,518 |
| 2022-04-21 | $29.93 | $30.44 | $29.72 | $30.20 | $29.72 | 417,494 |
| 2022-04-20 | $29.66 | $30.05 | $29.63 | $29.82 | $29.35 | 287,575 |
| 2022-04-19 | $28.74 | $29.48 | $28.60 | $29.40 | $28.93 | 198,411 |
| 2022-04-18 | $29.12 | $29.31 | $28.67 | $28.76 | $28.30 | 138,472 |
| 2022-04-14 | $28.84 | $29.43 | $28.84 | $29.12 | $28.66 | 403,958 |
| 2022-04-13 | $28.48 | $28.81 | $28.29 | $28.69 | $28.23 | 523,185 |
| 2022-04-12 | $29.65 | $29.97 | $29.35 | $29.44 | $28.97 | 286,874 |
| 2022-04-11 | $29.60 | $30.03 | $29.59 | $29.67 | $29.20 | 235,092 |
| 2022-04-08 | $29.62 | $29.93 | $29.44 | $29.56 | $29.09 | 183,679 |
| 2022-04-07 | $29.63 | $29.63 | $29.18 | $29.49 | $29.02 | 551,135 |
| 2022-04-06 | $29.88 | $30.12 | $29.41 | $29.48 | $29.01 | 305,704 |
| 2022-04-05 | $29.97 | $30.32 | $29.83 | $29.90 | $29.43 | 326,049 |
| 2022-04-04 | $29.67 | $30.13 | $29.17 | $29.97 | $29.49 | 352,446 |
| 2022-04-01 | $29.50 | $29.72 | $28.97 | $29.66 | $29.19 | 387,717 |
| 2022-03-31 | $29.07 | $29.45 | $28.75 | $29.34 | $28.87 | 416,096 |
| 2022-03-30 | $29.11 | $29.43 | $28.72 | $28.87 | $28.41 | 532,048 |
| 2022-03-29 | $28.62 | $29.12 | $27.85 | $29.10 | $28.64 | 915,079 |
| 2022-03-28 | $29.61 | $29.61 | $29.20 | $29.35 | $28.88 | 140,579 |
| 2022-03-25 | $29.06 | $29.56 | $28.89 | $29.54 | $29.07 | 215,461 |
| 2022-03-24 | $29.53 | $29.53 | $28.91 | $29.02 | $28.56 | 154,785 |
| 2022-03-23 | $29.63 | $29.83 | $29.26 | $29.33 | $28.86 | 169,198 |
| 2022-03-22 | $29.44 | $29.66 | $29.15 | $29.64 | $29.17 | 247,539 |
| 2022-03-21 | $29.66 | $30.03 | $29.19 | $29.37 | $28.90 | 215,976 |
| 2022-03-18 | $30.06 | $30.06 | $29.56 | $29.75 | $29.28 | 500,996 |
| 2022-03-17 | $29.31 | $30.15 | $29.25 | $30.03 | $29.55 | 441,950 |
| 2022-03-16 | $29.07 | $29.38 | $28.63 | $29.31 | $28.84 | 375,861 |
| 2022-03-15 | $29.19 | $29.37 | $28.93 | $29.04 | $28.58 | 310,413 |
| 2022-03-14 | $28.46 | $28.86 | $28.20 | $28.85 | $28.39 | 388,468 |
| 2022-03-11 | $28.34 | $28.50 | $27.92 | $28.28 | $27.83 | 400,572 |
| 2022-03-10 | $28.69 | $28.70 | $27.98 | $28.27 | $27.82 | 288,439 |
| 2022-03-09 | $28.68 | $29.22 | $28.68 | $28.82 | $28.36 | 239,360 |
| 2022-03-08 | $30.08 | $30.19 | $28.50 | $28.54 | $28.09 | 377,184 |
| 2022-03-07 | $30.50 | $30.54 | $29.93 | $30.15 | $29.67 | 297,889 |
| 2022-03-04 | $30.06 | $30.52 | $29.87 | $30.48 | $30.00 | 348,889 |
| 2022-03-03 | $29.82 | $30.42 | $29.82 | $30.27 | $29.79 | 194,549 |
| 2022-03-02 | $29.67 | $30.22 | $29.40 | $29.76 | $29.29 | 306,403 |
| 2022-03-01 | $29.72 | $29.95 | $29.54 | $29.68 | $29.21 | 278,006 |
| 2022-02-28 | $30.26 | $30.33 | $29.59 | $29.77 | $29.30 | 400,767 |
| 2022-02-25 | $29.09 | $30.45 | $29.08 | $30.35 | $29.87 | 475,133 |
| 2022-02-24 | $30.06 | $30.10 | $28.55 | $29.06 | $28.60 | 728,277 |
| 2022-02-23 | $30.19 | $30.36 | $30.12 | $30.21 | $29.73 | 405,296 |
| 2022-02-22 | $30.45 | $30.51 | $29.91 | $30.18 | $29.70 | 530,298 |
| 2022-02-18 | $29.65 | $30.39 | $29.65 | $30.36 | $29.88 | 456,623 |
| 2022-02-17 | $29.31 | $29.67 | $29.04 | $29.65 | $29.18 | 323,602 |
| 2022-02-16 | $28.98 | $29.44 | $28.98 | $29.24 | $28.78 | 414,144 |
| 2022-02-15 | $29.11 | $29.29 | $28.83 | $28.99 | $28.53 | 479,721 |
| 2022-02-14 | $29.04 | $29.36 | $28.60 | $29.04 | $28.58 | 605,358 |
| 2022-02-11 | $28.42 | $29.00 | $28.16 | $28.92 | $28.46 | 823,831 |
| 2022-02-10 | $28.15 | $28.62 | $28.00 | $28.59 | $27.91 | 960,609 |
| 2022-02-09 | $28.82 | $28.82 | $27.75 | $28.44 | $27.77 | 1,295,591 |
| 2022-02-08 | $28.08 | $28.35 | $27.81 | $28.03 | $27.37 | 697,693 |
| 2022-02-07 | $28.24 | $28.44 | $27.96 | $28.05 | $27.39 | 479,509 |
| 2022-02-04 | $29.61 | $29.62 | $27.74 | $28.21 | $27.54 | 1,317,177 |
| 2022-02-03 | $30.11 | $30.45 | $29.90 | $30.14 | $29.43 | 379,154 |
| 2022-02-02 | $29.84 | $30.27 | $29.72 | $30.05 | $29.34 | 369,449 |
| 2022-02-01 | $30.31 | $30.58 | $29.74 | $30.07 | $29.36 | 753,554 |
| 2022-01-31 | $29.66 | $30.41 | $29.66 | $30.27 | $29.55 | 612,765 |
| 2022-01-28 | $29.97 | $30.10 | $29.61 | $29.80 | $29.10 | 520,710 |
| 2022-01-27 | $30.19 | $30.54 | $29.95 | $30.11 | $29.40 | 343,214 |
| 2022-01-26 | $30.50 | $30.71 | $29.94 | $30.04 | $29.33 | 595,933 |
| 2022-01-25 | $30.78 | $30.95 | $30.18 | $30.67 | $29.95 | 579,720 |
| 2022-01-24 | $31.03 | $31.46 | $30.47 | $30.91 | $30.18 | 543,044 |
| 2022-01-21 | $31.22 | $31.46 | $30.93 | $31.00 | $30.27 | 342,535 |
| 2022-01-20 | $31.15 | $31.40 | $30.92 | $31.11 | $30.37 | 330,992 |
| 2022-01-19 | $31.53 | $31.67 | $31.18 | $31.20 | $30.46 | 303,875 |
| 2022-01-18 | $32.04 | $32.04 | $31.37 | $31.39 | $30.65 | 218,911 |
| 2022-01-14 | $31.93 | $32.15 | $31.55 | $32.06 | $31.30 | 318,592 |
| 2022-01-13 | $31.94 | $32.22 | $31.58 | $31.89 | $31.14 | 599,531 |
| 2022-01-12 | $31.41 | $31.92 | $31.19 | $31.83 | $31.08 | 350,596 |
| 2022-01-11 | $31.55 | $31.59 | $31.00 | $31.57 | $30.82 | 379,365 |
| 2022-01-10 | $32.14 | $32.29 | $31.50 | $31.54 | $30.79 | 290,348 |
| 2022-01-07 | $31.62 | $32.15 | $31.60 | $32.06 | $31.30 | 256,696 |
| 2022-01-06 | $31.60 | $31.95 | $31.45 | $31.66 | $30.91 | 351,117 |
| 2022-01-05 | $31.72 | $32.01 | $31.53 | $31.59 | $30.84 | 431,434 |
| 2022-01-04 | $31.30 | $31.90 | $31.22 | $31.62 | $30.87 | 382,413 |
| 2022-01-03 | $31.27 | $31.47 | $30.94 | $31.42 | $30.68 | 309,226 |
| 2021-12-31 | $31.26 | $31.50 | $31.08 | $31.40 | $30.66 | 198,068 |
| 2021-12-30 | $30.88 | $31.36 | $30.59 | $31.22 | $30.48 | 390,473 |
| 2021-12-29 | $30.75 | $31.05 | $30.75 | $30.78 | $30.05 | 574,668 |
| 2021-12-28 | $30.53 | $30.85 | $30.38 | $30.70 | $29.97 | 1,389,648 |
| 2021-12-27 | $30.31 | $30.60 | $30.31 | $30.58 | $29.86 | 415,420 |
| 2021-12-23 | $30.55 | $30.62 | $30.27 | $30.31 | $29.59 | 241,374 |
| 2021-12-22 | $30.38 | $30.55 | $30.24 | $30.42 | $29.70 | 274,415 |
| 2021-12-21 | $30.40 | $30.56 | $30.14 | $30.35 | $29.63 | 295,032 |
| 2021-12-20 | $30.00 | $30.49 | $29.79 | $30.35 | $29.63 | 361,485 |
| 2021-12-17 | $31.11 | $31.34 | $30.04 | $30.25 | $29.54 | 1,070,097 |
| 2021-12-16 | $30.70 | $31.21 | $30.62 | $31.06 | $30.33 | 531,291 |
| 2021-12-15 | $30.05 | $30.70 | $30.01 | $30.64 | $29.92 | 502,984 |
| 2021-12-14 | $30.04 | $30.18 | $29.93 | $30.01 | $29.30 | 608,104 |
| 2021-12-13 | $29.77 | $30.03 | $29.32 | $29.97 | $29.26 | 211,113 |
| 2021-12-10 | $29.54 | $29.85 | $29.43 | $29.75 | $29.05 | 233,706 |
| 2021-12-09 | $29.71 | $29.87 | $29.47 | $29.51 | $28.81 | 543,282 |
| 2021-12-08 | $29.67 | $29.94 | $29.58 | $29.81 | $29.11 | 213,279 |
| 2021-12-07 | $29.98 | $29.98 | $29.54 | $29.60 | $28.90 | 248,854 |
| 2021-12-06 | $29.75 | $30.33 | $29.75 | $30.06 | $29.35 | 361,863 |
| 2021-12-03 | $29.45 | $29.82 | $29.43 | $29.66 | $28.96 | 186,168 |
| 2021-12-02 | $29.32 | $29.69 | $29.32 | $29.40 | $28.71 | 182,060 |
| 2021-12-01 | $29.28 | $29.66 | $29.07 | $29.23 | $28.54 | 321,235 |
| 2021-11-30 | $30.11 | $30.11 | $29.08 | $29.18 | $28.49 | 601,383 |
| 2021-11-29 | $30.22 | $30.38 | $30.11 | $30.11 | $29.40 | 242,585 |
| 2021-11-26 | $30.22 | $30.45 | $30.05 | $30.29 | $29.57 | 178,352 |
| 2021-11-24 | $30.30 | $30.37 | $30.19 | $30.30 | $29.58 | 180,986 |
| 2021-11-23 | $30.37 | $30.45 | $30.20 | $30.27 | $29.55 | 256,825 |
| 2021-11-22 | $29.90 | $30.41 | $29.90 | $30.36 | $29.64 | 292,760 |
| 2021-11-19 | $29.78 | $30.01 | $29.72 | $29.86 | $29.15 | 235,442 |
| 2021-11-18 | $30.23 | $30.30 | $29.56 | $29.70 | $29.00 | 443,605 |
| 2021-11-17 | $30.05 | $30.27 | $29.95 | $30.20 | $29.49 | 233,354 |
| 2021-11-16 | $29.98 | $30.29 | $29.90 | $30.00 | $29.29 | 348,803 |
| 2021-11-15 | $29.68 | $30.01 | $29.42 | $29.97 | $29.26 | 301,619 |
| 2021-11-12 | $29.80 | $30.05 | $29.64 | $29.77 | $28.85 | 341,031 |
| 2021-11-11 | $29.29 | $29.78 | $29.21 | $29.78 | $28.85 | 333,618 |
| 2021-11-10 | $29.29 | $29.43 | $29.12 | $29.26 | $28.35 | 286,746 |
| 2021-11-09 | $29.34 | $29.45 | $29.05 | $29.23 | $28.32 | 380,167 |
| 2021-11-08 | $29.01 | $29.26 | $28.77 | $29.24 | $28.33 | 434,539 |
| 2021-11-05 | $28.33 | $29.21 | $28.22 | $29.14 | $28.23 | 407,264 |
| 2021-11-04 | $27.95 | $29.25 | $27.95 | $28.24 | $27.36 | 586,026 |
| 2021-11-03 | $27.44 | $28.47 | $27.44 | $28.35 | $27.47 | 449,552 |
| 2021-11-02 | $27.41 | $27.51 | $27.09 | $27.40 | $26.55 | 322,163 |
| 2021-11-01 | $26.98 | $27.44 | $26.98 | $27.33 | $26.48 | 290,821 |
| 2021-10-29 | $27.19 | $27.33 | $26.81 | $26.98 | $26.14 | 377,820 |
| 2021-10-28 | $27.08 | $27.36 | $27.03 | $27.12 | $26.28 | 243,750 |
| 2021-10-27 | $27.40 | $27.40 | $26.91 | $27.22 | $26.37 | 600,584 |
| 2021-10-26 | $27.54 | $27.64 | $27.12 | $27.15 | $26.31 | 831,778 |
| 2021-10-25 | $27.92 | $28.09 | $27.48 | $27.50 | $26.65 | 482,463 |
| 2021-10-22 | $28.01 | $28.10 | $27.87 | $27.94 | $27.07 | 230,913 |
| 2021-10-21 | $28.26 | $28.38 | $27.92 | $28.00 | $27.13 | 210,878 |
| 2021-10-20 | $27.98 | $28.45 | $27.94 | $28.19 | $27.31 | 193,092 |
| 2021-10-19 | $28.24 | $28.26 | $27.74 | $27.92 | $27.05 | 191,702 |
| 2021-10-18 | $27.84 | $28.46 | $27.51 | $28.23 | $27.35 | 385,854 |
| 2021-10-15 | $28.00 | $28.08 | $27.70 | $27.85 | $26.98 | 210,081 |
| 2021-10-14 | $28.47 | $28.59 | $28.04 | $28.06 | $27.19 | 506,221 |
| 2021-10-13 | $27.86 | $28.50 | $27.70 | $28.46 | $27.58 | 667,976 |
| 2021-10-12 | $27.72 | $27.97 | $27.50 | $27.88 | $27.01 | 468,369 |
| 2021-10-11 | $27.56 | $27.92 | $27.48 | $27.82 | $26.96 | 406,420 |
| 2021-10-08 | $27.68 | $27.70 | $27.30 | $27.46 | $26.61 | 176,197 |
| 2021-10-07 | $27.48 | $27.70 | $27.43 | $27.55 | $26.69 | 186,166 |
| 2021-10-06 | $27.23 | $27.43 | $26.91 | $27.37 | $26.52 | 261,939 |
| 2021-10-05 | $27.38 | $27.51 | $27.13 | $27.28 | $26.43 | 492,007 |
| 2021-10-04 | $27.85 | $28.09 | $27.15 | $27.44 | $26.59 | 723,868 |
| 2021-10-01 | $27.44 | $27.81 | $27.13 | $27.80 | $26.94 | 414,701 |
| 2021-09-30 | $28.04 | $28.04 | $27.31 | $27.34 | $26.49 | 305,986 |
| 2021-09-29 | $27.85 | $28.37 | $27.73 | $28.00 | $27.13 | 233,347 |
| 2021-09-28 | $27.46 | $27.91 | $27.46 | $27.85 | $26.98 | 293,467 |
| 2021-09-27 | $27.34 | $27.60 | $27.30 | $27.38 | $26.53 | 236,609 |
| 2021-09-24 | $27.77 | $27.91 | $27.35 | $27.39 | $26.54 | 318,318 |
| 2021-09-23 | $27.96 | $28.08 | $27.75 | $27.83 | $26.97 | 234,307 |
| 2021-09-22 | $28.10 | $28.27 | $27.83 | $27.92 | $27.05 | 342,973 |
| 2021-09-21 | $27.78 | $28.22 | $27.70 | $28.05 | $27.18 | 529,504 |
| 2021-09-20 | $27.79 | $28.14 | $27.45 | $27.68 | $26.82 | 756,559 |
| 2021-09-17 | $27.24 | $27.90 | $27.24 | $27.80 | $26.94 | 806,482 |
| 2021-09-16 | $27.66 | $27.84 | $27.21 | $27.31 | $26.46 | 449,312 |
| 2021-09-15 | $27.99 | $28.17 | $27.64 | $27.75 | $26.89 | 753,845 |
| 2021-09-14 | $28.13 | $28.17 | $27.75 | $27.94 | $27.07 | 333,144 |
| 2021-09-13 | $27.90 | $28.35 | $27.90 | $28.09 | $27.22 | 372,096 |
| 2021-09-10 | $27.93 | $27.99 | $27.73 | $27.87 | $27.00 | 222,569 |
| 2021-09-09 | $27.85 | $27.98 | $27.62 | $27.95 | $27.08 | 285,021 |
| 2021-09-08 | $28.25 | $28.25 | $27.72 | $27.86 | $26.99 | 390,782 |
| 2021-09-07 | $28.42 | $28.50 | $28.13 | $28.19 | $27.31 | 367,819 |
| 2021-09-03 | $28.29 | $28.42 | $28.26 | $28.38 | $27.50 | 205,146 |
| 2021-09-02 | $28.06 | $28.36 | $28.00 | $28.29 | $27.41 | 245,732 |
| 2021-09-01 | $28.30 | $28.35 | $27.95 | $28.09 | $27.22 | 624,762 |
| 2021-08-31 | $28.40 | $28.44 | $27.95 | $28.28 | $27.40 | 739,786 |
| 2021-08-30 | $28.24 | $28.37 | $28.19 | $28.35 | $27.47 | 192,198 |
| 2021-08-27 | $28.34 | $28.47 | $28.18 | $28.23 | $27.35 | 267,084 |
| 2021-08-26 | $28.42 | $28.42 | $28.15 | $28.23 | $27.35 | 250,779 |
| 2021-08-25 | $28.59 | $28.62 | $28.10 | $28.46 | $27.58 | 391,781 |
| 2021-08-24 | $28.88 | $28.89 | $28.54 | $28.59 | $27.70 | 302,796 |
| 2021-08-23 | $28.91 | $29.03 | $28.70 | $28.87 | $27.97 | 349,153 |
| 2021-08-20 | $29.12 | $29.46 | $28.98 | $28.98 | $28.08 | 196,093 |
| 2021-08-19 | $28.84 | $29.29 | $28.80 | $29.18 | $28.27 | 309,864 |
| 2021-08-18 | $29.40 | $29.51 | $28.86 | $28.95 | $28.05 | 375,071 |
| 2021-08-17 | $29.42 | $29.58 | $29.24 | $29.49 | $28.57 | 252,532 |
| 2021-08-16 | $29.30 | $29.79 | $29.20 | $29.49 | $28.57 | 742,138 |
| 2021-08-13 | $30.00 | $30.21 | $29.58 | $29.67 | $28.53 | 349,810 |
| 2021-08-12 | $29.35 | $29.90 | $29.27 | $29.87 | $28.72 | 405,542 |
| 2021-08-11 | $29.42 | $29.55 | $29.06 | $29.41 | $28.28 | 293,907 |
| 2021-08-10 | $28.51 | $29.22 | $28.43 | $29.21 | $28.08 | 509,846 |
| 2021-08-09 | $27.88 | $28.31 | $27.84 | $28.24 | $27.15 | 299,070 |
| 2021-08-06 | $27.90 | $28.16 | $27.73 | $27.75 | $26.68 | 332,893 |
| 2021-08-05 | $27.95 | $28.04 | $27.80 | $27.90 | $26.82 | 341,982 |
| 2021-08-04 | $27.84 | $27.95 | $27.42 | $27.85 | $26.78 | 672,992 |
| 2021-08-03 | $27.04 | $28.33 | $26.50 | $27.84 | $26.77 | 1,656,139 |
| 2021-08-02 | $28.53 | $28.66 | $27.95 | $28.00 | $26.92 | 713,285 |
| 2021-07-30 | $29.02 | $29.19 | $28.42 | $28.45 | $27.35 | 371,121 |
| 2021-07-29 | $28.90 | $29.05 | $28.70 | $28.92 | $27.80 | 368,898 |
| 2021-07-28 | $29.14 | $29.41 | $28.81 | $28.92 | $27.80 | 250,057 |
| 2021-07-27 | $29.25 | $29.39 | $28.85 | $29.05 | $27.93 | 564,935 |
| 2021-07-26 | $28.77 | $29.27 | $28.77 | $29.18 | $28.05 | 336,989 |
| 2021-07-23 | $28.53 | $28.89 | $28.40 | $28.70 | $27.59 | 414,247 |
| 2021-07-22 | $28.73 | $28.87 | $28.54 | $28.64 | $27.54 | 186,688 |
| 2021-07-21 | $29.20 | $29.30 | $28.77 | $28.77 | $27.66 | 270,102 |
| 2021-07-20 | $29.37 | $29.83 | $29.09 | $29.11 | $27.99 | 330,571 |
| 2021-07-19 | $29.36 | $29.62 | $29.01 | $29.25 | $28.12 | 253,064 |
| 2021-07-16 | $29.13 | $29.57 | $29.10 | $29.39 | $28.26 | 320,999 |
| 2021-07-15 | $29.11 | $29.30 | $28.76 | $29.09 | $27.97 | 261,400 |
| 2021-07-14 | $28.87 | $29.17 | $28.61 | $29.05 | $27.93 | 701,747 |
| 2021-07-13 | $29.22 | $29.28 | $28.63 | $28.80 | $27.69 | 431,866 |
| 2021-07-12 | $29.46 | $29.56 | $29.10 | $29.24 | $28.11 | 257,560 |
| 2021-07-09 | $29.67 | $29.72 | $29.36 | $29.65 | $28.51 | 351,122 |
| 2021-07-08 | $29.87 | $30.06 | $29.47 | $29.54 | $28.40 | 324,200 |
| 2021-07-07 | $29.97 | $30.16 | $29.79 | $29.91 | $28.76 | 294,875 |
| 2021-07-06 | $30.31 | $30.31 | $29.74 | $29.96 | $28.80 | 470,715 |
| 2021-07-02 | $30.18 | $30.34 | $30.02 | $30.31 | $29.14 | 241,832 |
| 2021-07-01 | $30.36 | $30.60 | $30.07 | $30.11 | $28.95 | 265,024 |
| 2021-06-30 | $30.58 | $30.85 | $30.29 | $30.35 | $29.18 | 259,828 |
| 2021-06-29 | $30.33 | $30.77 | $30.19 | $30.58 | $29.40 | 493,379 |
| 2021-06-28 | $29.99 | $30.38 | $29.74 | $30.33 | $29.16 | 332,299 |
| 2021-06-25 | $29.76 | $30.13 | $29.63 | $29.97 | $28.81 | 1,195,168 |
| 2021-06-24 | $29.63 | $29.93 | $29.37 | $29.80 | $28.65 | 420,005 |
| 2021-06-23 | $30.03 | $30.03 | $29.70 | $29.72 | $28.57 | 384,223 |
| 2021-06-22 | $30.07 | $30.11 | $29.72 | $29.99 | $28.83 | 417,541 |
| 2021-06-21 | $29.86 | $30.01 | $29.52 | $30.01 | $28.85 | 460,698 |
| 2021-06-18 | $29.72 | $30.13 | $29.24 | $29.82 | $28.67 | 747,181 |
| 2021-06-17 | $30.00 | $30.07 | $29.49 | $29.79 | $28.64 | 365,958 |
| 2021-06-16 | $30.28 | $30.30 | $29.90 | $30.05 | $28.89 | 211,381 |
| 2021-06-15 | $30.37 | $30.41 | $30.15 | $30.24 | $29.07 | 232,197 |
| 2021-06-14 | $30.74 | $30.76 | $30.20 | $30.37 | $29.20 | 282,720 |
| 2021-06-11 | $30.70 | $30.85 | $30.51 | $30.66 | $29.48 | 362,977 |
| 2021-06-10 | $30.62 | $30.85 | $30.38 | $30.57 | $29.39 | 352,085 |
| 2021-06-09 | $30.51 | $30.91 | $30.34 | $30.40 | $29.23 | 402,370 |
| 2021-06-08 | $30.31 | $30.55 | $30.03 | $30.51 | $29.33 | 802,082 |
| 2021-06-07 | $30.28 | $30.40 | $30.08 | $30.25 | $29.08 | 479,940 |
| 2021-06-04 | $30.39 | $30.40 | $30.11 | $30.30 | $29.13 | 208,636 |
| 2021-06-03 | $30.14 | $30.33 | $30.01 | $30.32 | $29.15 | 318,831 |
| 2021-06-02 | $29.98 | $30.28 | $29.90 | $30.12 | $28.96 | 354,439 |
| 2021-06-01 | $30.23 | $30.25 | $29.92 | $29.99 | $28.83 | 656,718 |
| 2021-05-28 | $29.99 | $30.27 | $29.98 | $30.14 | $28.98 | 278,625 |
| 2021-05-27 | $30.35 | $30.47 | $30.00 | $30.11 | $28.95 | 862,560 |
| 2021-05-26 | $30.40 | $30.61 | $30.35 | $30.42 | $29.25 | 218,519 |
| 2021-05-25 | $30.55 | $30.67 | $30.26 | $30.33 | $29.16 | 316,434 |
| 2021-05-24 | $30.50 | $30.96 | $30.33 | $30.62 | $29.44 | 438,771 |
| 2021-05-21 | $31.06 | $31.12 | $30.20 | $30.47 | $29.29 | 446,183 |
| 2021-05-20 | $31.08 | $31.19 | $30.83 | $31.02 | $29.82 | 661,154 |
| 2021-05-19 | $31.60 | $31.85 | $30.97 | $30.99 | $29.79 | 781,295 |
| 2021-05-18 | $31.58 | $31.86 | $31.50 | $31.65 | $30.43 | 386,888 |
| 2021-05-17 | $31.69 | $32.06 | $31.56 | $31.63 | $30.41 | 301,755 |
| 2021-05-14 | $31.38 | $31.88 | $31.28 | $31.79 | $30.56 | 647,587 |
| 2021-05-13 | $30.93 | $31.49 | $30.73 | $31.30 | $30.09 | 604,901 |
| 2021-05-12 | $31.14 | $31.21 | $30.65 | $30.70 | $29.52 | 489,989 |
| 2021-05-11 | $31.51 | $31.70 | $30.98 | $31.37 | $29.94 | 676,184 |
| 2021-05-10 | $30.67 | $31.55 | $30.67 | $31.46 | $30.02 | 652,926 |
| 2021-05-07 | $30.52 | $30.72 | $30.09 | $30.67 | $29.26 | 705,945 |
| 2021-05-06 | $30.58 | $30.85 | $29.98 | $30.56 | $29.16 | 758,140 |
| 2021-05-05 | $29.95 | $31.01 | $29.25 | $30.73 | $29.33 | 952,574 |
| 2021-05-04 | $30.28 | $31.00 | $30.20 | $30.52 | $29.12 | 1,668,059 |
| 2021-05-03 | $29.38 | $30.24 | $29.21 | $30.19 | $28.81 | 724,196 |
| 2021-04-30 | $29.74 | $29.74 | $29.10 | $29.32 | $27.98 | 538,024 |
| 2021-04-29 | $29.67 | $29.96 | $29.50 | $29.75 | $28.39 | 456,547 |
| 2021-04-28 | $29.51 | $29.86 | $29.22 | $29.49 | $28.14 | 518,049 |
| 2021-04-27 | $29.25 | $29.96 | $29.19 | $29.68 | $28.32 | 531,577 |
| 2021-04-26 | $30.21 | $30.24 | $29.47 | $29.76 | $28.40 | 695,324 |
| 2021-04-23 | $30.42 | $30.74 | $29.95 | $30.21 | $28.83 | 1,033,509 |
| 2021-04-22 | $30.67 | $30.81 | $30.28 | $30.50 | $29.11 | 1,028,384 |
| 2021-04-21 | $30.53 | $31.09 | $30.53 | $30.76 | $29.35 | 267,884 |
| 2021-04-20 | $30.00 | $30.57 | $29.87 | $30.53 | $29.13 | 342,497 |
| 2021-04-19 | $30.06 | $30.06 | $29.78 | $29.96 | $28.59 | 374,894 |
| 2021-04-16 | $30.00 | $30.20 | $29.90 | $30.00 | $28.63 | 453,332 |
| 2021-04-15 | $29.95 | $30.21 | $29.84 | $29.97 | $28.60 | 343,580 |
| 2021-04-14 | $29.86 | $30.09 | $29.76 | $29.83 | $28.47 | 582,448 |
| 2021-04-13 | $30.20 | $30.38 | $29.88 | $29.93 | $28.56 | 379,350 |
| 2021-04-12 | $30.14 | $30.52 | $30.01 | $30.32 | $28.93 | 462,421 |
| 2021-04-09 | $30.03 | $30.20 | $29.69 | $30.00 | $28.63 | 652,625 |
| 2021-04-08 | $30.19 | $30.19 | $29.85 | $30.00 | $28.63 | 525,434 |
| 2021-04-07 | $30.50 | $30.50 | $29.94 | $30.00 | $28.63 | 507,857 |
| 2021-04-06 | $30.12 | $30.47 | $30.00 | $30.34 | $28.95 | 527,839 |
| 2021-04-05 | $29.93 | $30.45 | $29.85 | $30.23 | $28.85 | 350,443 |
| 2021-04-01 | $29.68 | $30.05 | $29.30 | $30.00 | $28.63 | 313,184 |
| 2021-03-31 | $30.51 | $30.55 | $29.70 | $29.78 | $28.42 | 570,395 |
| 2021-03-30 | $30.87 | $30.93 | $30.28 | $30.33 | $28.94 | 171,254 |
| 2021-03-29 | $30.33 | $30.93 | $30.26 | $30.81 | $29.40 | 260,751 |
| 2021-03-26 | $30.14 | $30.27 | $29.79 | $30.22 | $28.84 | 208,649 |
| 2021-03-25 | $30.00 | $30.28 | $29.53 | $30.00 | $28.63 | 409,950 |
| 2021-03-24 | $30.25 | $30.41 | $29.77 | $29.85 | $28.49 | 421,842 |
| 2021-03-23 | $30.14 | $30.58 | $30.01 | $30.19 | $28.81 | 434,296 |
| 2021-03-22 | $29.94 | $30.52 | $29.85 | $30.28 | $28.90 | 586,890 |
| 2021-03-19 | $30.06 | $30.50 | $29.85 | $29.94 | $28.57 | 1,037,718 |
| 2021-03-18 | $30.02 | $30.29 | $29.51 | $29.98 | $28.61 | 410,756 |
| 2021-03-17 | $30.63 | $30.63 | $29.91 | $30.01 | $28.64 | 336,488 |
| 2021-03-16 | $30.36 | $30.69 | $30.05 | $30.59 | $29.19 | 463,281 |
| 2021-03-15 | $29.98 | $30.39 | $29.90 | $30.36 | $28.97 | 263,889 |
| 2021-03-12 | $29.69 | $30.11 | $29.46 | $29.98 | $28.61 | 525,895 |
| 2021-03-11 | $29.16 | $29.71 | $29.11 | $29.57 | $28.22 | 365,660 |
| 2021-03-10 | $28.90 | $29.29 | $28.42 | $29.16 | $27.83 | 389,422 |
| 2021-03-09 | $28.53 | $29.07 | $28.35 | $28.70 | $27.39 | 529,704 |
| 2021-03-08 | $27.94 | $28.67 | $27.71 | $28.53 | $27.23 | 383,298 |
| 2021-03-05 | $27.45 | $28.07 | $27.30 | $27.97 | $26.69 | 594,659 |
| 2021-03-04 | $27.48 | $27.58 | $27.27 | $27.43 | $26.18 | 630,563 |
| 2021-03-03 | $27.92 | $28.02 | $27.45 | $27.48 | $26.22 | 263,922 |
| 2021-03-02 | $27.77 | $28.20 | $27.31 | $27.97 | $26.69 | 459,066 |
| 2021-03-01 | $27.73 | $28.00 | $27.39 | $27.57 | $26.31 | 637,984 |
| 2021-02-26 | $27.83 | $27.86 | $27.27 | $27.61 | $26.35 | 740,102 |
| 2021-02-25 | $28.69 | $29.00 | $27.62 | $27.93 | $26.65 | 647,060 |
| 2021-02-24 | $28.71 | $29.00 | $28.35 | $28.71 | $27.40 | 564,302 |
| 2021-02-23 | $29.33 | $29.46 | $28.70 | $28.83 | $27.51 | 692,534 |
| 2021-02-22 | $29.06 | $29.42 | $28.79 | $29.35 | $28.01 | 577,387 |
| 2021-02-19 | $29.73 | $30.00 | $29.07 | $29.33 | $27.77 | 426,844 |
| 2021-02-18 | $29.20 | $29.99 | $29.08 | $29.96 | $28.37 | 514,106 |
| 2021-02-17 | $29.08 | $29.29 | $28.80 | $29.20 | $27.65 | 374,488 |
| 2021-02-16 | $29.32 | $29.57 | $29.03 | $29.08 | $27.53 | 465,091 |
| 2021-02-12 | $29.16 | $29.74 | $29.04 | $29.30 | $27.74 | 496,176 |
| 2021-02-11 | $29.25 | $29.39 | $28.85 | $29.16 | $27.61 | 738,571 |
| 2021-02-10 | $30.09 | $30.31 | $28.54 | $29.25 | $27.70 | 1,778,796 |
| 2021-02-09 | $30.15 | $30.99 | $30.01 | $30.49 | $28.87 | 920,187 |
| 2021-02-08 | $30.34 | $30.81 | $30.10 | $30.15 | $28.55 | 757,215 |
| 2021-02-05 | $29.56 | $30.23 | $29.56 | $30.06 | $28.46 | 553,766 |
| 2021-02-04 | $29.54 | $29.84 | $29.26 | $29.56 | $27.99 | 621,443 |
| 2021-02-03 | $29.88 | $29.90 | $29.05 | $29.54 | $27.97 | 426,480 |
| 2021-02-02 | $30.32 | $30.32 | $29.74 | $29.79 | $28.21 | 465,367 |
| 2021-02-01 | $30.05 | $30.54 | $29.80 | $30.22 | $28.61 | 703,689 |
| 2021-01-29 | $30.47 | $30.78 | $29.85 | $30.00 | $28.41 | 433,358 |
| 2021-01-28 | $31.38 | $31.47 | $29.77 | $30.35 | $28.74 | 712,026 |
| 2021-01-27 | $30.77 | $32.19 | $30.47 | $31.48 | $29.81 | 1,062,252 |
| 2021-01-26 | $29.81 | $30.83 | $29.55 | $30.71 | $29.08 | 753,431 |
| 2021-01-25 | $29.57 | $30.71 | $29.47 | $29.83 | $28.24 | 646,050 |
| 2021-01-22 | $29.05 | $29.77 | $28.92 | $29.52 | $27.95 | 396,208 |
| 2021-01-21 | $28.88 | $29.17 | $28.64 | $28.97 | $27.43 | 323,649 |
| 2021-01-20 | $29.05 | $29.10 | $28.37 | $28.89 | $27.35 | 454,848 |
| 2021-01-19 | $29.11 | $29.35 | $28.90 | $29.04 | $27.50 | 318,383 |
| 2021-01-15 | $29.05 | $29.08 | $28.53 | $28.93 | $27.39 | 186,317 |
| 2021-01-14 | $29.73 | $29.76 | $28.89 | $28.97 | $27.43 | 337,143 |
| 2021-01-13 | $29.16 | $29.50 | $28.91 | $29.46 | $27.89 | 253,913 |
| 2021-01-12 | $29.90 | $29.94 | $28.82 | $28.93 | $27.39 | 554,246 |
| 2021-01-11 | $30.44 | $30.44 | $29.67 | $29.83 | $28.24 | 775,680 |
| 2021-01-08 | $30.54 | $30.67 | $30.20 | $30.64 | $29.01 | 332,377 |
| 2021-01-07 | $30.68 | $30.85 | $30.20 | $30.58 | $28.96 | 217,898 |
| 2021-01-06 | $30.13 | $30.98 | $30.01 | $30.69 | $29.06 | 517,561 |
| 2021-01-05 | $31.04 | $31.18 | $30.04 | $30.19 | $28.59 | 441,946 |
| 2021-01-04 | $30.63 | $31.45 | $30.60 | $31.02 | $29.37 | 496,036 |
| 2020-12-31 | $30.13 | $30.38 | $29.65 | $30.04 | $28.44 | 438,328 |
| 2020-12-30 | $30.14 | $30.37 | $29.92 | $30.02 | $28.42 | 226,496 |
| 2020-12-29 | $30.29 | $30.50 | $30.01 | $30.01 | $28.42 | 236,157 |
| 2020-12-28 | $30.69 | $30.69 | $29.95 | $30.16 | $28.56 | 177,614 |
| 2020-12-24 | $30.02 | $30.57 | $30.01 | $30.50 | $28.88 | 111,388 |
| 2020-12-23 | $30.10 | $30.51 | $30.05 | $30.09 | $28.49 | 257,509 |
| 2020-12-22 | $30.09 | $30.75 | $29.96 | $30.03 | $28.43 | 343,713 |
| 2020-12-21 | $30.13 | $30.26 | $29.55 | $30.22 | $28.61 | 361,637 |
| 2020-12-18 | $30.47 | $30.99 | $30.18 | $30.43 | $28.81 | 1,848,311 |
| 2020-12-17 | $30.42 | $31.05 | $30.35 | $30.48 | $28.86 | 388,433 |
| 2020-12-16 | $30.62 | $30.87 | $30.22 | $30.33 | $28.72 | 459,991 |
| 2020-12-15 | $30.32 | $30.67 | $30.15 | $30.46 | $28.84 | 353,559 |
| 2020-12-14 | $30.01 | $30.73 | $29.96 | $30.14 | $28.54 | 543,474 |
| 2020-12-11 | $30.16 | $30.43 | $29.52 | $29.93 | $28.34 | 845,266 |
| 2020-12-10 | $30.88 | $30.93 | $29.95 | $30.00 | $28.41 | 433,393 |
| 2020-12-09 | $30.74 | $31.03 | $30.65 | $30.84 | $29.20 | 351,477 |
| 2020-12-08 | $30.18 | $31.14 | $29.91 | $30.83 | $29.19 | 626,850 |
| 2020-12-07 | $30.48 | $30.70 | $29.92 | $30.06 | $28.46 | 429,000 |
| 2020-12-04 | $30.43 | $30.73 | $30.15 | $30.48 | $28.86 | 367,127 |
| 2020-12-03 | $30.14 | $30.60 | $29.96 | $30.43 | $28.81 | 456,598 |
| 2020-12-02 | $30.32 | $30.42 | $29.77 | $30.07 | $28.47 | 418,045 |
| 2020-12-01 | $30.52 | $30.72 | $30.06 | $30.31 | $28.70 | 468,956 |
| 2020-11-30 | $30.90 | $31.01 | $30.15 | $30.34 | $28.73 | 356,336 |
| 2020-11-27 | $30.72 | $31.00 | $30.54 | $30.85 | $29.21 | 206,637 |
| 2020-11-25 | $31.18 | $31.18 | $30.42 | $30.76 | $29.13 | 548,812 |
| 2020-11-24 | $31.36 | $31.77 | $30.82 | $31.00 | $29.35 | 508,943 |
| 2020-11-23 | $31.01 | $31.36 | $30.15 | $31.25 | $29.59 | 521,049 |
| 2020-11-20 | $30.30 | $30.83 | $30.04 | $30.61 | $28.98 | 605,553 |
| 2020-11-19 | $29.10 | $30.04 | $29.10 | $29.76 | $28.18 | 268,053 |
| 2020-11-18 | $31.35 | $31.44 | $29.00 | $29.08 | $27.53 | 599,657 |
| 2020-11-17 | $29.88 | $30.36 | $29.40 | $29.86 | $28.27 | 502,293 |
| 2020-11-16 | $29.99 | $30.25 | $29.60 | $29.88 | $28.29 | 436,495 |
| 2020-11-13 | $29.00 | $29.75 | $28.70 | $29.64 | $28.07 | 480,117 |
| 2020-11-12 | $30.85 | $30.98 | $28.51 | $29.10 | $27.35 | 1,336,518 |
| 2020-11-11 | $29.38 | $30.47 | $28.79 | $30.34 | $28.52 | 831,823 |
| 2020-11-10 | $28.84 | $29.56 | $27.57 | $29.00 | $27.26 | 1,175,715 |
| 2020-11-09 | $30.70 | $30.89 | $28.66 | $28.75 | $27.02 | 602,853 |
| 2020-11-06 | $29.65 | $30.41 | $29.58 | $30.12 | $28.31 | 204,070 |
| 2020-11-05 | $29.71 | $30.00 | $29.38 | $29.66 | $27.88 | 226,762 |
| 2020-11-04 | $29.73 | $29.99 | $29.23 | $29.56 | $27.78 | 149,158 |
| 2020-11-03 | $29.87 | $30.19 | $29.50 | $29.69 | $27.91 | 414,156 |
| 2020-11-02 | $28.46 | $29.97 | $28.38 | $29.59 | $27.81 | 390,315 |
| 2020-10-30 | $28.41 | $28.77 | $27.85 | $28.24 | $26.54 | 340,331 |
| 2020-10-29 | $28.96 | $29.12 | $28.16 | $28.45 | $26.74 | 716,290 |
| 2020-10-28 | $29.68 | $29.68 | $28.67 | $29.03 | $27.28 | 636,233 |
| 2020-10-27 | $30.17 | $30.55 | $29.68 | $29.68 | $27.90 | 465,753 |
| 2020-10-26 | $30.20 | $30.46 | $29.83 | $30.05 | $28.24 | 310,613 |
| 2020-10-23 | $29.83 | $30.47 | $29.81 | $30.36 | $28.54 | 323,608 |
| 2020-10-22 | $29.92 | $30.34 | $29.11 | $29.75 | $27.96 | 644,865 |
| 2020-10-21 | $30.59 | $30.81 | $29.91 | $29.92 | $28.12 | 694,806 |
| 2020-10-20 | $31.02 | $31.27 | $30.21 | $30.50 | $28.67 | 358,862 |
| 2020-10-19 | $31.35 | $31.55 | $30.67 | $30.93 | $29.07 | 418,939 |
| 2020-10-16 | $31.64 | $32.06 | $31.11 | $31.24 | $29.36 | 363,861 |
| 2020-10-15 | $31.20 | $31.72 | $31.14 | $31.72 | $29.81 | 216,167 |
| 2020-10-14 | $31.28 | $31.53 | $31.04 | $31.31 | $29.43 | 320,788 |
| 2020-10-13 | $31.59 | $32.04 | $31.10 | $31.33 | $29.45 | 457,706 |
| 2020-10-12 | $31.73 | $31.82 | $31.37 | $31.37 | $29.48 | 238,473 |
| 2020-10-09 | $31.17 | $31.95 | $31.17 | $31.85 | $29.94 | 379,795 |
| 2020-10-08 | $30.67 | $31.11 | $30.66 | $30.97 | $29.11 | 383,130 |
| 2020-10-07 | $30.77 | $30.97 | $30.50 | $30.59 | $28.75 | 366,596 |
| 2020-10-06 | $31.23 | $31.47 | $30.59 | $30.67 | $28.83 | 288,126 |
| 2020-10-05 | $31.10 | $31.36 | $30.65 | $31.13 | $29.26 | 555,330 |
| 2020-10-02 | $30.81 | $31.20 | $30.63 | $30.99 | $29.13 | 316,142 |
| 2020-10-01 | $30.80 | $31.23 | $30.54 | $30.95 | $29.09 | 375,355 |
| 2020-09-30 | $31.29 | $31.77 | $30.57 | $30.62 | $28.78 | 682,314 |
| 2020-09-29 | $31.08 | $31.72 | $31.00 | $31.32 | $29.44 | 319,147 |
| 2020-09-28 | $31.73 | $32.09 | $31.13 | $31.22 | $29.34 | 311,510 |
| 2020-09-25 | $31.80 | $32.11 | $31.38 | $31.64 | $29.74 | 231,324 |
| 2020-09-24 | $31.00 | $31.89 | $30.77 | $31.64 | $29.74 | 293,575 |
| 2020-09-23 | $31.65 | $32.06 | $30.65 | $30.97 | $29.11 | 485,020 |
| 2020-09-22 | $31.29 | $31.99 | $31.24 | $31.82 | $29.91 | 400,526 |
| 2020-09-21 | $30.51 | $31.31 | $30.17 | $31.14 | $29.27 | 636,113 |
| 2020-09-18 | $31.75 | $31.90 | $30.57 | $30.77 | $28.92 | 597,696 |
| 2020-09-17 | $31.68 | $31.89 | $31.35 | $31.66 | $29.76 | 667,378 |
| 2020-09-16 | $32.40 | $32.64 | $31.49 | $31.61 | $29.71 | 494,337 |
| 2020-09-15 | $32.60 | $32.60 | $31.57 | $32.38 | $30.43 | 434,449 |
| 2020-09-14 | $32.63 | $32.74 | $32.31 | $32.51 | $30.56 | 215,475 |
| 2020-09-11 | $32.43 | $32.85 | $32.28 | $32.55 | $30.59 | 276,135 |
| 2020-09-10 | $32.76 | $32.76 | $32.10 | $32.38 | $30.43 | 322,096 |
| 2020-09-09 | $33.21 | $33.65 | $32.21 | $32.48 | $30.53 | 571,970 |
| 2020-09-08 | $31.56 | $32.12 | $30.96 | $32.03 | $30.10 | 445,065 |
| 2020-09-04 | $32.04 | $32.36 | $30.96 | $31.64 | $29.74 | 507,229 |
| 2020-09-03 | $33.14 | $33.25 | $31.75 | $32.03 | $30.10 | 325,681 |
| 2020-09-02 | $33.49 | $33.61 | $32.51 | $33.19 | $31.19 | 350,849 |
| 2020-09-01 | $33.30 | $33.58 | $32.96 | $33.32 | $31.32 | 345,412 |
| 2020-08-31 | $33.13 | $33.55 | $33.00 | $33.23 | $31.23 | 474,894 |
| 2020-08-28 | $32.99 | $33.34 | $32.74 | $33.23 | $31.23 | 194,258 |
| 2020-08-27 | $32.68 | $33.10 | $32.63 | $32.95 | $30.97 | 280,152 |
| 2020-08-26 | $32.79 | $32.89 | $32.14 | $32.65 | $30.69 | 367,037 |
| 2020-08-25 | $33.48 | $33.48 | $32.53 | $32.71 | $30.74 | 379,870 |
| 2020-08-24 | $33.97 | $34.40 | $33.37 | $33.42 | $31.41 | 320,334 |
| 2020-08-21 | $33.29 | $33.99 | $33.03 | $33.97 | $31.93 | 467,404 |
| 2020-08-20 | $33.56 | $33.70 | $32.94 | $33.28 | $31.28 | 270,740 |
| 2020-08-19 | $33.36 | $33.79 | $33.28 | $33.58 | $31.56 | 404,738 |
| 2020-08-18 | $33.50 | $33.76 | $32.73 | $33.06 | $31.07 | 732,416 |
| 2020-08-17 | $33.32 | $33.72 | $33.18 | $33.42 | $31.41 | 470,416 |
| 2020-08-14 | $32.84 | $33.58 | $32.76 | $33.45 | $31.44 | 595,311 |
| 2020-08-13 | $33.04 | $33.98 | $32.84 | $33.02 | $31.04 | 671,474 |
| 2020-08-12 | $32.22 | $33.39 | $32.06 | $32.74 | $30.57 | 720,230 |
| 2020-08-11 | $33.08 | $33.30 | $32.00 | $32.10 | $29.97 | 497,600 |
| 2020-08-10 | $32.61 | $33.12 | $32.37 | $33.01 | $30.82 | 472,221 |
| 2020-08-07 | $31.55 | $32.64 | $31.03 | $32.51 | $30.35 | 525,356 |
| 2020-08-06 | $31.48 | $31.93 | $31.17 | $31.41 | $29.33 | 919,719 |
| 2020-08-05 | $33.45 | $34.07 | $30.86 | $31.53 | $29.44 | 3,273,610 |
| 2020-08-04 | $34.45 | $35.42 | $34.45 | $34.52 | $32.23 | 928,263 |
| 2020-08-03 | $34.50 | $34.83 | $33.81 | $34.36 | $32.08 | 773,039 |
| 2020-07-31 | $34.68 | $35.70 | $33.88 | $34.06 | $31.80 | 649,252 |
| 2020-07-30 | $34.10 | $34.43 | $33.57 | $34.20 | $31.93 | 335,142 |
| 2020-07-29 | $33.77 | $34.53 | $33.14 | $34.11 | $31.85 | 1,082,177 |
| 2020-07-28 | $33.10 | $33.79 | $32.83 | $33.11 | $30.91 | 585,451 |
| 2020-07-27 | $33.03 | $33.52 | $32.53 | $33.04 | $30.85 | 395,480 |
| 2020-07-24 | $32.73 | $33.33 | $32.73 | $33.00 | $30.81 | 285,561 |
| 2020-07-23 | $32.62 | $33.51 | $32.62 | $32.98 | $30.79 | 364,266 |
| 2020-07-22 | $33.14 | $33.23 | $32.60 | $32.76 | $30.59 | 389,168 |
| 2020-07-21 | $33.35 | $34.01 | $32.82 | $33.24 | $31.04 | 397,874 |
| 2020-07-20 | $33.88 | $33.88 | $33.10 | $33.62 | $31.39 | 486,394 |
| 2020-07-17 | $33.83 | $34.16 | $33.52 | $33.76 | $31.52 | 280,427 |
| 2020-07-16 | $34.45 | $34.49 | $33.61 | $33.74 | $31.50 | 231,999 |
| 2020-07-15 | $34.60 | $34.96 | $33.34 | $33.95 | $31.69 | 433,834 |
| 2020-07-14 | $33.39 | $34.42 | $33.09 | $34.22 | $31.95 | 850,063 |
| 2020-07-13 | $34.46 | $34.74 | $33.21 | $33.32 | $31.11 | 319,538 |
| 2020-07-10 | $33.70 | $34.86 | $33.68 | $34.28 | $32.01 | 545,626 |
| 2020-07-09 | $34.88 | $35.10 | $33.65 | $34.04 | $31.78 | 440,428 |
| 2020-07-08 | $35.43 | $35.61 | $34.34 | $34.57 | $32.27 | 642,819 |
| 2020-07-07 | $34.31 | $35.68 | $34.14 | $35.27 | $32.93 | 442,775 |
| 2020-07-06 | $34.98 | $35.41 | $33.78 | $34.50 | $32.21 | 560,661 |
| 2020-07-02 | $34.69 | $35.73 | $34.47 | $34.89 | $32.58 | 332,481 |
| 2020-07-01 | $34.89 | $34.89 | $34.19 | $34.30 | $32.02 | 467,601 |
| 2020-06-30 | $34.46 | $35.06 | $34.30 | $34.74 | $32.44 | 281,326 |
| 2020-06-29 | $34.01 | $34.77 | $33.61 | $34.54 | $32.25 | 603,581 |
| 2020-06-26 | $34.52 | $34.74 | $33.64 | $33.80 | $31.56 | 595,584 |
| 2020-06-25 | $34.40 | $34.49 | $33.74 | $34.41 | $32.13 | 655,351 |
| 2020-06-24 | $34.18 | $34.75 | $34.07 | $34.51 | $32.22 | 673,600 |
| 2020-06-23 | $34.77 | $34.98 | $34.16 | $34.36 | $32.08 | 973,831 |
| 2020-06-22 | $33.96 | $34.84 | $33.62 | $34.54 | $32.25 | 767,798 |
| 2020-06-19 | $34.26 | $35.47 | $33.89 | $34.15 | $31.88 | 3,445,537 |
| 2020-06-18 | $32.63 | $34.63 | $32.33 | $33.95 | $31.70 | 1,005,115 |
| 2020-06-17 | $33.14 | $33.83 | $32.80 | $32.82 | $30.64 | 491,425 |
| 2020-06-16 | $33.35 | $33.86 | $32.49 | $32.99 | $30.80 | 505,531 |
| 2020-06-15 | $31.19 | $33.45 | $31.00 | $33.12 | $30.92 | 1,360,868 |
| 2020-06-12 | $31.99 | $32.34 | $30.45 | $31.41 | $29.33 | 510,163 |
| 2020-06-11 | $31.53 | $32.06 | $30.72 | $31.45 | $29.36 | 763,302 |
| 2020-06-10 | $32.57 | $32.72 | $31.53 | $31.77 | $29.66 | 783,274 |
| 2020-06-09 | $32.30 | $32.99 | $32.04 | $32.45 | $30.30 | 705,288 |
| 2020-06-08 | $33.69 | $33.70 | $32.03 | $32.43 | $30.28 | 940,869 |
| 2020-06-05 | $34.72 | $36.00 | $32.70 | $32.94 | $30.76 | 1,162,495 |
| 2020-06-04 | $34.04 | $34.83 | $33.75 | $34.45 | $32.16 | 727,743 |
| 2020-06-03 | $33.20 | $33.97 | $33.06 | $33.65 | $31.42 | 319,264 |
| 2020-06-02 | $33.60 | $33.75 | $33.00 | $33.22 | $31.02 | 272,432 |
| 2020-06-01 | $33.31 | $33.94 | $32.52 | $33.52 | $31.30 | 554,989 |
| 2020-05-29 | $34.09 | $34.14 | $33.36 | $33.39 | $31.18 | 284,625 |
| 2020-05-28 | $34.34 | $34.34 | $33.58 | $34.02 | $31.76 | 498,692 |
| 2020-05-27 | $33.50 | $34.48 | $33.35 | $34.38 | $32.10 | 294,105 |
| 2020-05-26 | $33.79 | $34.48 | $33.26 | $33.59 | $31.36 | 218,529 |
| 2020-05-22 | $33.61 | $34.06 | $33.31 | $33.63 | $31.40 | 289,844 |
| 2020-05-21 | $33.93 | $34.38 | $33.11 | $33.77 | $31.53 | 425,817 |
| 2020-05-20 | $34.35 | $34.99 | $33.76 | $34.09 | $31.83 | 379,974 |
| 2020-05-19 | $35.31 | $35.90 | $34.20 | $34.22 | $31.95 | 345,215 |
| 2020-05-18 | $35.05 | $35.92 | $34.51 | $35.20 | $32.87 | 756,855 |
| 2020-05-15 | $34.09 | $35.39 | $33.71 | $34.47 | $32.18 | 465,350 |
| 2020-05-14 | $33.29 | $34.00 | $32.61 | $33.70 | $31.46 | 430,249 |
| 2020-05-13 | $34.46 | $34.83 | $33.12 | $33.32 | $31.11 | 492,415 |
| 2020-05-12 | $34.26 | $34.52 | $33.10 | $34.42 | $32.14 | 335,764 |
| 2020-05-11 | $33.39 | $34.47 | $33.23 | $34.12 | $31.86 | 536,124 |
| 2020-05-08 | $34.00 | $34.25 | $33.17 | $33.57 | $31.34 | 799,961 |
| 2020-05-07 | $34.25 | $34.48 | $32.11 | $33.33 | $31.12 | 1,077,589 |
| 2020-05-06 | $33.84 | $34.55 | $33.52 | $33.94 | $31.69 | 847,922 |
| 2020-05-05 | $34.50 | $35.18 | $33.41 | $33.51 | $31.29 | 689,425 |
| 2020-05-04 | $32.81 | $34.41 | $32.71 | $34.14 | $31.88 | 685,621 |
| 2020-05-01 | $34.28 | $35.50 | $31.90 | $32.89 | $30.71 | 954,309 |
| 2020-04-30 | $32.83 | $34.18 | $31.69 | $32.43 | $30.28 | 938,180 |
| 2020-04-29 | $32.40 | $33.29 | $32.09 | $32.77 | $30.60 | 665,740 |
| 2020-04-28 | $32.37 | $32.93 | $31.85 | $32.04 | $29.91 | 429,051 |
| 2020-04-27 | $31.31 | $32.28 | $31.00 | $32.05 | $29.92 | 421,626 |
| 2020-04-24 | $31.28 | $32.65 | $30.30 | $31.23 | $29.16 | 577,039 |
| 2020-04-23 | $30.68 | $31.33 | $29.77 | $31.06 | $29.00 | 455,232 |
| 2020-04-22 | $30.42 | $31.40 | $30.18 | $30.67 | $28.64 | 807,490 |
| 2020-04-21 | $29.01 | $30.47 | $28.51 | $30.16 | $28.16 | 736,788 |
| 2020-04-20 | $30.50 | $31.48 | $29.89 | $30.38 | $28.36 | 482,204 |
| 2020-04-17 | $29.75 | $30.92 | $28.26 | $30.50 | $28.48 | 1,111,357 |
| 2020-04-16 | $31.85 | $33.22 | $29.51 | $29.80 | $27.82 | 1,941,436 |
| 2020-04-15 | $29.10 | $31.99 | $29.03 | $31.27 | $29.20 | 938,399 |
| 2020-04-14 | $30.37 | $30.50 | $29.20 | $29.54 | $27.58 | 383,541 |
| 2020-04-13 | $29.83 | $29.97 | $28.84 | $29.78 | $27.80 | 369,520 |
| 2020-04-09 | $30.35 | $30.62 | $29.45 | $29.90 | $27.92 | 756,132 |
| 2020-04-08 | $29.48 | $30.35 | $29.39 | $29.98 | $27.99 | 474,953 |
| 2020-04-07 | $30.69 | $31.00 | $29.49 | $30.00 | $28.01 | 435,599 |
| 2020-04-06 | $30.59 | $30.99 | $29.91 | $30.42 | $28.40 | 720,505 |
| 2020-04-03 | $29.26 | $30.30 | $28.41 | $29.99 | $28.00 | 739,122 |
| 2020-04-02 | $28.30 | $30.24 | $27.96 | $29.21 | $27.27 | 637,404 |
| 2020-04-01 | $28.46 | $28.70 | $27.10 | $28.30 | $26.42 | 467,516 |
| 2020-03-31 | $27.33 | $29.65 | $27.14 | $29.17 | $27.24 | 943,686 |
| 2020-03-30 | $26.44 | $27.90 | $25.54 | $27.66 | $25.83 | 608,554 |
| 2020-03-27 | $26.35 | $26.78 | $24.37 | $26.47 | $24.71 | 812,983 |
| 2020-03-26 | $27.86 | $28.29 | $25.70 | $26.97 | $25.18 | 646,432 |
| 2020-03-25 | $26.49 | $28.49 | $25.27 | $28.03 | $26.17 | 1,286,365 |
| 2020-03-24 | $27.43 | $27.94 | $25.00 | $26.49 | $24.73 | 932,189 |
| 2020-03-23 | $28.11 | $28.15 | $25.38 | $26.85 | $25.07 | 828,111 |
| 2020-03-20 | $27.34 | $29.74 | $26.08 | $27.98 | $26.12 | 3,974,901 |
| 2020-03-19 | $26.55 | $28.01 | $25.27 | $26.71 | $24.94 | 350,838 |
| 2020-03-18 | $24.26 | $26.44 | $23.09 | $26.13 | $24.40 | 1,621,995 |
| 2020-03-17 | $24.77 | $28.43 | $24.30 | $25.28 | $23.60 | 666,121 |
| 2020-03-16 | $23.95 | $24.45 | $21.61 | $24.42 | $22.80 | 1,355,974 |
| 2020-03-13 | $25.53 | $26.05 | $24.63 | $25.70 | $24.00 | 788,355 |
| 2020-03-12 | $27.09 | $27.30 | $24.60 | $25.07 | $23.27 | 760,968 |
| 2020-03-11 | $27.76 | $29.09 | $27.51 | $28.38 | $26.34 | 2,908,090 |
| 2020-03-10 | $28.00 | $29.35 | $27.73 | $28.03 | $26.02 | 549,907 |
| 2020-03-09 | $28.81 | $29.82 | $27.88 | $28.96 | $26.88 | 920,826 |
| 2020-03-06 | $29.62 | $30.19 | $29.31 | $30.14 | $27.98 | 326,334 |
| 2020-03-05 | $29.05 | $30.34 | $28.51 | $29.99 | $27.84 | 637,894 |
| 2020-03-04 | $28.39 | $29.80 | $28.11 | $29.73 | $27.60 | 844,572 |
| 2020-03-03 | $28.31 | $28.73 | $27.65 | $28.08 | $26.07 | 568,173 |
| 2020-03-02 | $29.20 | $30.22 | $27.82 | $28.23 | $26.20 | 794,077 |
| 2020-02-28 | $28.30 | $29.46 | $27.50 | $28.85 | $26.78 | 1,083,712 |
| 2020-02-27 | $29.90 | $30.34 | $28.87 | $29.00 | $26.92 | 665,877 |
| 2020-02-26 | $30.09 | $30.56 | $29.78 | $29.98 | $27.83 | 539,400 |
| 2020-02-25 | $30.51 | $30.85 | $29.90 | $30.09 | $27.93 | 696,988 |
| 2020-02-24 | $30.36 | $30.74 | $29.89 | $30.22 | $28.05 | 609,787 |
| 2020-02-21 | $30.58 | $31.02 | $29.83 | $30.76 | $28.55 | 337,842 |
| 2020-02-20 | $30.07 | $31.08 | $29.32 | $30.32 | $28.14 | 574,636 |
| 2020-02-19 | $30.72 | $30.72 | $29.90 | $30.23 | $28.06 | 635,697 |
| 2020-02-18 | $30.55 | $31.22 | $30.39 | $30.79 | $28.58 | 279,782 |
| 2020-02-14 | $31.17 | $31.50 | $30.85 | $31.00 | $28.78 | 212,142 |
| 2020-02-13 | $30.44 | $31.30 | $30.25 | $31.29 | $29.04 | 384,364 |
| 2020-02-12 | $31.11 | $31.73 | $30.61 | $30.85 | $28.64 | 411,964 |
| 2020-02-11 | $31.59 | $31.99 | $31.02 | $31.04 | $28.81 | 381,646 |
| 2020-02-10 | $30.15 | $31.87 | $30.10 | $31.49 | $29.23 | 596,545 |
| 2020-02-07 | $31.26 | $31.39 | $30.06 | $30.20 | $28.03 | 563,545 |
| 2020-02-06 | $30.18 | $31.43 | $29.77 | $31.16 | $28.92 | 4,197,563 |
| 2020-02-05 | $30.30 | $30.70 | $29.76 | $29.96 | $27.81 | 1,502,926 |
| 2020-02-04 | $30.29 | $30.55 | $29.75 | $30.06 | $27.90 | 2,641,132 |
| 2020-02-03 | $28.20 | $30.00 | $28.20 | $29.61 | $27.49 | 3,814,698 |
| 2020-01-31 | $27.50 | $29.46 | $27.10 | $28.55 | $26.50 | 26,201,795 |
Reynolds Consumer Products Inc (REYN) News Headlines
.jpg)
Recent Reynolds Consumer Products Inc (REYN) News
Similar Companies to Reynolds Consumer Products Inc (REYN) in the Packaging & Containers Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| International Paper Company | IP | Packaging & Containers | Consumer Cyclical | 52,000 |
| Amcor Plc | AMCR | Packaging & Containers | Consumer Cyclical | 45,000 |
| Crown Holdings Inc | CCK | Packaging & Containers | Consumer Cyclical | 40,000 |
| Ardagh Group S.A. - Class A | ARD | Packaging & Containers | Consumer Cyclical | 23,000 |
| O-I Glass Inc | OI | Packaging & Containers | Consumer Cyclical | 22,500 |
| Graphic Packaging Holding Company | GPK | Packaging & Containers | Consumer Cyclical | 19,000 |
| Sonoco Products Company | SON | Packaging & Containers | Consumer Cyclical | 19,000 |
| Greif Inc - Class A | GEF | Packaging & Containers | Consumer Cyclical | 18,000 |
| Ball Corp | BLL | Packaging & Containers | Consumer Cyclical | 17,000 |
| Sealed Air Corp | SEE | Packaging & Containers | Consumer Cyclical | 16,000 |