RELX Plc (RLXXF) Exchange: PINK
Data as of May 2, 2025
$55.25 ($0.85) 1.56%
RELX Plc - Daily Information
Click for more stock information on RELX Plc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $53.19 |
| Previous Close | $55.25 |
| High | $55.85 |
| Low | $53.18 |
| Adjusted Open | $53.19 |
| Previous Adjusted Close | $55.25 |
| Adjusted High | $55.85 |
| Adjusted Low | $53.18 |
About RELX Plc (RLXXF)
RELX PLC
Invest in RELX Plc (RLXXF)
Historical Stock Data for RELX Plc (RLXXF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $53.19 | $55.85 | $53.18 | $55.25 | $55.25 | 4,251 |
| 2025-05-01 | $55.74 | $56.15 | $52.18 | $54.40 | $54.40 | 3,145 |
| 2025-04-30 | $52.05 | $55.65 | $52.05 | $54.80 | $54.80 | 4,432 |
| 2025-04-29 | $54.39 | $54.69 | $51.31 | $51.31 | $51.31 | 5,630 |
| 2025-04-28 | $51.41 | $54.25 | $51.40 | $53.10 | $53.10 | 14,494 |
| 2025-04-25 | $53.84 | $54.16 | $51.63 | $54.16 | $54.16 | 980 |
| 2025-04-24 | $54.59 | $54.59 | $51.39 | $52.95 | $52.95 | 2,292 |
| 2025-04-23 | $53.25 | $53.25 | $51.50 | $52.30 | $52.30 | 2,514 |
| 2025-04-22 | $51.72 | $54.36 | $51.02 | $52.85 | $52.85 | 560,976 |
| 2025-04-21 | $52.46 | $52.73 | $50.27 | $50.29 | $50.29 | 3,316 |
| 2025-04-17 | $51.30 | $52.76 | $50.00 | $52.45 | $52.45 | 2,082 |
| 2025-04-16 | $51.31 | $52.74 | $50.49 | $50.49 | $50.49 | 3,714 |
| 2025-04-15 | $50.20 | $52.66 | $49.38 | $52.10 | $52.10 | 34,758 |
| 2025-04-14 | $48.36 | $51.22 | $48.21 | $48.21 | $48.21 | 8,470 |
| 2025-04-11 | $47.73 | $50.55 | $47.49 | $49.40 | $49.40 | 4,104 |
| 2025-04-10 | $47.13 | $50.32 | $46.97 | $48.50 | $48.50 | 4,268 |
| 2025-04-09 | $44.50 | $51.35 | $43.45 | $43.66 | $43.66 | 10,234 |
| 2025-04-08 | $45.59 | $48.29 | $44.58 | $45.10 | $45.10 | 7,029 |
| 2025-04-07 | $47.26 | $47.74 | $43.12 | $45.60 | $45.60 | 8,328 |
| 2025-04-04 | $51.75 | $51.75 | $48.04 | $48.91 | $48.91 | 3,578 |
| 2025-04-03 | $52.70 | $52.70 | $50.13 | $50.13 | $50.13 | 2,337 |
| 2025-04-02 | $52.16 | $52.17 | $51.20 | $51.20 | $51.20 | 2,083 |
| 2025-04-01 | $51.86 | $51.98 | $50.90 | $50.90 | $50.90 | 1,933 |
| 2025-03-31 | $51.77 | $51.77 | $48.71 | $50.65 | $50.65 | 2,264 |
| 2025-03-28 | $50.18 | $51.88 | $48.77 | $50.00 | $50.00 | 6,476 |
| 2025-03-27 | $49.73 | $49.73 | $48.63 | $48.63 | $48.63 | 1,331 |
| 2025-03-26 | $51.32 | $51.63 | $48.56 | $50.20 | $50.20 | 20,469 |
| 2025-03-25 | $48.98 | $52.08 | $48.98 | $52.02 | $52.02 | 3,839 |
| 2025-03-24 | $51.55 | $51.55 | $48.58 | $49.55 | $49.55 | 1,758 |
| 2025-03-21 | $51.30 | $51.30 | $48.61 | $50.10 | $50.10 | 3,810 |
| 2025-03-20 | $48.92 | $51.44 | $48.83 | $48.83 | $48.83 | 1,472 |
| 2025-03-19 | $48.09 | $50.61 | $48.09 | $49.50 | $49.50 | 2,688 |
| 2025-03-18 | $50.08 | $50.51 | $47.94 | $49.20 | $49.20 | 2,559 |
| 2025-03-17 | $49.21 | $51.09 | $48.17 | $48.17 | $48.17 | 5,505 |
| 2025-03-14 | $47.80 | $50.07 | $47.75 | $49.21 | $49.21 | 5,119 |
| 2025-03-13 | $49.43 | $49.49 | $46.69 | $47.95 | $47.95 | 3,292 |
| 2025-03-12 | $49.32 | $49.37 | $46.40 | $47.50 | $47.50 | 6,677 |
| 2025-03-11 | $46.42 | $48.94 | $46.28 | $47.20 | $47.20 | 3,350 |
| 2025-03-10 | $46.20 | $49.04 | $45.73 | $47.10 | $47.10 | 4,817 |
| 2025-03-07 | $46.26 | $49.06 | $46.26 | $49.06 | $49.06 | 1,106 |
| 2025-03-06 | $48.79 | $48.79 | $45.92 | $45.92 | $45.92 | 3,748 |
| 2025-03-05 | $50.18 | $50.18 | $47.00 | $48.40 | $48.40 | 3,236 |
| 2025-03-04 | $50.18 | $50.18 | $46.92 | $46.92 | $46.92 | 3,469 |
| 2025-03-03 | $50.23 | $50.23 | $47.51 | $48.80 | $48.80 | 2,726 |
| 2025-02-28 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 4,290 |
| 2025-02-27 | $46.63 | $49.29 | $46.26 | $47.40 | $47.40 | 3,333 |
| 2025-02-26 | $49.35 | $49.35 | $47.65 | $47.65 | $47.65 | 1,306 |
| 2025-02-25 | $48.40 | $48.40 | $48.29 | $48.29 | $48.29 | 1,338 |
| 2025-02-24 | $50.85 | $50.88 | $48.06 | $49.00 | $49.00 | 6,344 |
| 2025-02-21 | $48.64 | $51.34 | $48.31 | $48.31 | $48.31 | 1,944 |
| 2025-02-20 | $48.92 | $51.74 | $48.92 | $50.04 | $50.04 | 2,960 |
| 2025-02-19 | $51.70 | $51.85 | $48.76 | $50.25 | $50.25 | 5,030 |
| 2025-02-18 | $51.00 | $52.40 | $49.68 | $51.15 | $51.15 | 3,916 |
| 2025-02-14 | $51.20 | $51.20 | $50.17 | $50.80 | $50.80 | 2,943 |
| 2025-02-13 | $50.39 | $53.28 | $50.39 | $53.23 | $53.23 | 2,374 |
| 2025-02-12 | $51.47 | $52.64 | $49.93 | $51.20 | $51.20 | 2,732 |
| 2025-02-11 | $52.55 | $52.68 | $50.28 | $51.55 | $51.55 | 4,092 |
| 2025-02-10 | $51.88 | $51.89 | $49.30 | $50.80 | $50.80 | 4,370 |
| 2025-02-07 | $48.67 | $51.65 | $48.67 | $49.75 | $49.75 | 4,773 |
| 2025-02-06 | $50.49 | $51.78 | $49.31 | $50.10 | $50.10 | 1,972 |
| 2025-02-05 | $49.20 | $50.50 | $49.16 | $50.50 | $50.50 | 2,314 |
| 2025-02-04 | $49.77 | $51.46 | $48.74 | $50.20 | $50.20 | 6,731 |
| 2025-02-03 | $48.58 | $51.09 | $48.33 | $48.50 | $48.50 | 2,831 |
| 2025-01-31 | $49.02 | $51.71 | $49.02 | $49.70 | $49.70 | 3,202 |
| 2025-01-30 | $49.00 | $51.51 | $49.00 | $49.90 | $49.90 | 2,431 |
| 2025-01-29 | $48.37 | $50.11 | $48.37 | $49.00 | $49.00 | 3,342 |
| 2025-01-28 | $48.08 | $50.02 | $47.88 | $49.20 | $49.20 | 2,341 |
| 2025-01-27 | $50.34 | $50.34 | $47.69 | $48.70 | $48.70 | 4,948 |
| 2025-01-24 | $50.36 | $50.66 | $47.87 | $48.45 | $48.45 | 2,349 |
| 2025-01-23 | $50.39 | $50.39 | $47.95 | $48.01 | $48.01 | 3,524 |
| 2025-01-22 | $50.41 | $50.41 | $47.95 | $49.00 | $49.00 | 2,960 |
| 2025-01-21 | $50.59 | $50.69 | $48.06 | $48.06 | $48.06 | 6,769 |
| 2025-01-17 | $47.38 | $50.05 | $47.08 | $47.85 | $47.85 | 1,559 |
| 2025-01-16 | $47.11 | $49.15 | $46.56 | $46.64 | $46.64 | 2,264 |
| 2025-01-15 | $45.41 | $46.93 | $45.41 | $46.80 | $46.80 | 1,772 |
| 2025-01-14 | $46.90 | $46.90 | $45.21 | $46.35 | $46.35 | 2,794 |
| 2025-01-13 | $46.85 | $46.85 | $44.64 | $46.05 | $46.05 | 3,848 |
| 2025-01-10 | $46.91 | $47.08 | $45.26 | $46.60 | $46.60 | 9,514 |
| 2025-01-08 | $45.31 | $46.74 | $45.28 | $46.49 | $46.49 | 1,432 |
| 2025-01-07 | $44.63 | $46.83 | $44.63 | $45.73 | $45.73 | 5,684 |
| 2025-01-06 | $45.50 | $46.21 | $44.27 | $44.27 | $44.27 | 3,049 |
| 2025-01-03 | $44.30 | $46.81 | $44.08 | $45.50 | $45.50 | 2,338 |
| 2025-01-02 | $46.84 | $46.84 | $44.37 | $45.75 | $45.75 | 2,263 |
| 2024-12-31 | $46.79 | $46.79 | $43.89 | $43.89 | $43.89 | 3,794 |
| 2024-12-30 | $46.49 | $46.76 | $43.91 | $44.01 | $44.01 | 3,995 |
| 2024-12-27 | $44.25 | $47.02 | $44.25 | $47.02 | $47.02 | 1,797 |
| 2024-12-26 | $47.04 | $47.05 | $45.72 | $47.05 | $47.05 | 1,509 |
| 2024-12-24 | $45.43 | $46.92 | $43.88 | $46.05 | $46.05 | 3,625 |
| 2024-12-23 | $45.18 | $46.81 | $43.87 | $45.33 | $45.33 | 6,544 |
| 2024-12-20 | $44.31 | $46.84 | $44.15 | $45.25 | $45.25 | 8,949 |
| 2024-12-19 | $47.57 | $47.57 | $44.69 | $45.60 | $45.60 | 8,576 |
| 2024-12-18 | $46.27 | $48.91 | $45.76 | $46.55 | $46.55 | 4,436 |
| 2024-12-17 | $46.19 | $48.68 | $46.05 | $47.40 | $47.40 | 2,922 |
| 2024-12-16 | $46.96 | $48.64 | $45.84 | $46.75 | $46.75 | 5,246 |
| 2024-12-13 | $46.15 | $48.72 | $45.81 | $47.35 | $47.35 | 6,784 |
| 2024-12-12 | $47.48 | $48.19 | $45.64 | $45.64 | $45.64 | 2,911 |
| 2024-12-11 | $46.77 | $49.06 | $45.93 | $47.20 | $47.20 | 4,992 |
| 2024-12-10 | $46.06 | $49.01 | $45.76 | $46.80 | $46.80 | 4,055 |
| 2024-12-09 | $48.81 | $48.81 | $45.64 | $46.70 | $46.70 | 4,473 |
| 2024-12-06 | $48.85 | $49.29 | $46.23 | $47.25 | $47.25 | 3,209 |
| 2024-12-05 | $48.90 | $49.02 | $46.84 | $46.97 | $46.97 | 5,808 |
| 2024-12-04 | $49.10 | $49.12 | $46.61 | $46.62 | $46.62 | 3,944 |
| 2024-12-03 | $49.13 | $49.13 | $46.27 | $47.75 | $47.75 | 6,652 |
| 2024-12-02 | $48.54 | $48.92 | $45.74 | $48.90 | $48.90 | 13,997 |
| 2024-11-29 | $45.34 | $48.40 | $45.34 | $47.40 | $47.40 | 3,743 |
| 2024-11-27 | $46.36 | $48.50 | $46.36 | $47.98 | $47.98 | 7,372 |
| 2024-11-26 | $48.25 | $48.27 | $45.53 | $48.15 | $48.15 | 6,411 |
| 2024-11-25 | $45.73 | $48.22 | $45.35 | $46.80 | $46.80 | 4,431 |
| 2024-11-22 | $45.40 | $48.04 | $45.40 | $47.05 | $47.05 | 12,092 |
| 2024-11-21 | $44.86 | $46.29 | $44.26 | $46.29 | $46.29 | 1,723 |
| 2024-11-20 | $44.07 | $46.65 | $44.01 | $44.80 | $44.80 | 10,663 |
| 2024-11-19 | $46.22 | $46.37 | $43.97 | $45.00 | $45.00 | 3,550 |
| 2024-11-18 | $43.76 | $46.40 | $43.76 | $45.30 | $45.30 | 7,848 |
| 2024-11-15 | $46.13 | $46.17 | $43.38 | $46.17 | $46.17 | 1,733 |
| 2024-11-14 | $46.38 | $47.22 | $44.88 | $46.35 | $46.35 | 1,908 |
| 2024-11-13 | $46.35 | $46.35 | $44.50 | $44.50 | $44.50 | 794 |
| 2024-11-12 | $45.89 | $47.84 | $45.74 | $46.30 | $46.30 | 3,137 |
| 2024-11-11 | $49.11 | $49.28 | $46.27 | $46.27 | $46.27 | 1,214 |
| 2024-11-08 | $49.21 | $49.21 | $46.40 | $46.40 | $46.40 | 1,982 |
| 2024-11-07 | $48.81 | $48.82 | $45.80 | $45.80 | $45.80 | 1,324 |
| 2024-11-06 | $49.10 | $49.10 | $46.12 | $46.12 | $46.12 | 5,030 |
| 2024-11-05 | $48.10 | $48.91 | $46.57 | $47.50 | $47.50 | 1,630 |
| 2024-11-04 | $48.49 | $48.51 | $45.65 | $45.65 | $45.65 | 1,440 |
| 2024-11-01 | $45.69 | $48.32 | $45.69 | $46.25 | $46.25 | 798 |
| 2024-10-31 | $47.15 | $47.17 | $44.57 | $44.62 | $44.62 | 3,365 |
| 2024-10-30 | $47.25 | $47.25 | $45.29 | $45.29 | $45.29 | 2,996 |
| 2024-10-29 | $48.90 | $49.14 | $47.46 | $47.46 | $47.46 | 1,317 |
| 2024-10-28 | $49.57 | $49.57 | $46.58 | $46.58 | $46.58 | 513 |
| 2024-10-25 | $46.18 | $48.83 | $46.18 | $47.26 | $47.26 | 2,885 |
| 2024-10-24 | $45.96 | $48.53 | $45.90 | $45.90 | $45.90 | 1,279 |
| 2024-10-23 | $47.10 | $47.87 | $45.21 | $45.21 | $45.21 | 18,043 |
| 2024-10-22 | $45.80 | $48.16 | $45.77 | $48.16 | $48.16 | 2,899 |
| 2024-10-21 | $49.02 | $49.02 | $46.26 | $48.83 | $48.83 | 1,884 |
| 2024-10-18 | $49.48 | $49.48 | $46.88 | $48.45 | $48.45 | 1,662 |
| 2024-10-17 | $48.00 | $49.91 | $47.16 | $47.16 | $47.16 | 1,281 |
| 2024-10-16 | $49.36 | $49.43 | $48.31 | $48.35 | $48.35 | 1,334 |
| 2024-10-15 | $46.68 | $49.78 | $46.68 | $46.68 | $46.68 | 1,086 |
| 2024-10-14 | $47.25 | $47.25 | $47.25 | $47.25 | $47.25 | 716 |
| 2024-10-11 | $48.35 | $48.35 | $45.54 | $47.25 | $47.25 | 3,281 |
| 2024-10-10 | $47.97 | $47.97 | $46.20 | $46.20 | $46.20 | 760 |
| 2024-10-09 | $47.10 | $47.10 | $47.10 | $47.10 | $47.10 | 574 |
| 2024-10-08 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 12,277 |
| 2024-10-07 | $44.83 | $47.50 | $44.78 | $47.50 | $47.50 | 4,452 |
| 2024-10-04 | $47.28 | $47.33 | $44.88 | $46.60 | $46.60 | 30,311 |
| 2024-10-03 | $45.44 | $48.16 | $45.44 | $46.35 | $46.35 | 1,800 |
| 2024-10-02 | $46.30 | $48.60 | $45.89 | $47.65 | $47.65 | 9,074 |
| 2024-10-01 | $48.67 | $48.88 | $46.01 | $47.60 | $47.60 | 4,909 |
| 2024-09-30 | $47.45 | $47.45 | $47.45 | $47.45 | $47.45 | 1,027 |
| 2024-09-27 | $49.42 | $49.42 | $46.55 | $47.45 | $47.45 | 1,671 |
| 2024-09-26 | $48.62 | $48.62 | $48.62 | $48.62 | $48.62 | 3,134 |
| 2024-09-25 | $49.10 | $49.10 | $49.10 | $49.10 | $49.10 | 1,180 |
| 2024-09-24 | $49.10 | $49.10 | $49.10 | $49.10 | $49.10 | 549 |
| 2024-09-23 | $47.81 | $50.13 | $47.81 | $49.10 | $49.10 | 1,312 |
| 2024-09-20 | $46.80 | $49.69 | $46.80 | $47.90 | $47.90 | 4,505 |
| 2024-09-19 | $49.41 | $49.41 | $47.95 | $47.95 | $47.95 | 1,373 |
| 2024-09-18 | $47.17 | $47.17 | $47.17 | $47.17 | $47.17 | 571 |
| 2024-09-17 | $47.17 | $47.17 | $47.17 | $47.17 | $47.17 | 686 |
| 2024-09-16 | $49.46 | $49.46 | $46.82 | $47.70 | $47.70 | 3,212 |
| 2024-09-13 | $49.51 | $49.51 | $46.43 | $47.80 | $47.80 | 18,708 |
| 2024-09-12 | $49.14 | $49.42 | $46.51 | $49.42 | $49.42 | 3,521 |
| 2024-09-11 | $47.19 | $47.19 | $45.50 | $45.50 | $45.50 | 1,085 |
| 2024-09-10 | $46.20 | $47.00 | $46.20 | $47.00 | $47.00 | 1,646 |
| 2024-09-09 | $48.03 | $48.06 | $45.65 | $47.45 | $47.45 | 1,851 |
| 2024-09-06 | $48.15 | $48.15 | $45.20 | $45.20 | $45.20 | 967 |
| 2024-09-05 | $47.00 | $47.02 | $44.86 | $44.86 | $44.86 | 1,262 |
| 2024-09-04 | $48.07 | $48.13 | $45.38 | $46.50 | $46.50 | 2,841 |
| 2024-09-03 | $48.53 | $48.53 | $45.38 | $48.14 | $48.14 | 6,555 |
| 2024-08-30 | $47.10 | $47.10 | $47.10 | $47.10 | $47.10 | 553 |
| 2024-08-29 | $45.92 | $48.52 | $45.92 | $46.87 | $46.87 | 1,377 |
| 2024-08-28 | $45.54 | $47.98 | $45.39 | $45.39 | $45.39 | 1,432 |
| 2024-08-27 | $46.65 | $46.65 | $46.65 | $46.65 | $46.65 | 689 |
| 2024-08-26 | $45.40 | $48.00 | $44.64 | $46.55 | $46.55 | 2,332 |
| 2024-08-23 | $45.04 | $47.65 | $44.95 | $47.51 | $47.51 | 570 |
| 2024-08-22 | $47.62 | $47.62 | $47.51 | $47.51 | $47.51 | 570 |
| 2024-08-21 | $45.09 | $47.64 | $45.09 | $47.64 | $47.64 | 1,067 |
| 2024-08-20 | $45.15 | $47.38 | $44.81 | $46.25 | $46.25 | 1,272 |
| 2024-08-19 | $47.08 | $47.08 | $44.86 | $47.05 | $47.05 | 2,677 |
| 2024-08-16 | $46.90 | $46.90 | $44.65 | $44.65 | $44.65 | 725 |
| 2024-08-15 | $47.15 | $47.19 | $44.67 | $45.60 | $45.60 | 1,407 |
| 2024-08-14 | $44.40 | $46.91 | $44.40 | $46.91 | $46.91 | 1,122 |
| 2024-08-13 | $44.42 | $45.10 | $44.42 | $45.10 | $45.10 | 1,004 |
| 2024-08-12 | $46.55 | $46.56 | $44.25 | $46.53 | $46.53 | 1,005 |
| 2024-08-09 | $45.45 | $46.28 | $45.45 | $46.28 | $46.28 | 926 |
| 2024-08-08 | $43.57 | $45.99 | $43.57 | $45.99 | $45.99 | 1,406 |
| 2024-08-07 | $45.94 | $45.98 | $43.52 | $44.50 | $44.50 | 1,515 |
| 2024-08-06 | $44.89 | $45.04 | $42.47 | $42.47 | $42.47 | 43,497 |
| 2024-08-05 | $43.16 | $45.86 | $43.16 | $45.82 | $45.82 | 1,122 |
| 2024-08-02 | $46.96 | $47.20 | $44.41 | $44.45 | $44.45 | 3,035 |
| 2024-08-01 | $47.78 | $47.78 | $45.17 | $47.50 | $47.25 | 31,527 |
| 2024-07-31 | $48.43 | $48.43 | $45.83 | $46.76 | $46.29 | 6,146 |
| 2024-07-30 | $48.71 | $48.71 | $46.34 | $47.20 | $46.73 | 1,618 |
| 2024-07-29 | $48.40 | $48.40 | $46.97 | $46.97 | $46.50 | 812 |
| 2024-07-26 | $47.71 | $47.94 | $45.09 | $47.94 | $47.46 | 2,264 |
| 2024-07-25 | $45.14 | $45.14 | $45.14 | $45.14 | $44.68 | 887 |
| 2024-07-24 | $46.50 | $46.50 | $43.76 | $44.80 | $44.35 | 3,697 |
| 2024-07-23 | $44.98 | $46.71 | $44.35 | $45.59 | $45.13 | 8,883 |
| 2024-07-22 | $46.70 | $46.70 | $43.98 | $45.50 | $45.04 | 5,359 |
| 2024-07-19 | $44.15 | $44.75 | $43.99 | $44.75 | $44.75 | 2,068 |
| 2024-07-18 | $46.82 | $46.82 | $44.00 | $44.80 | $44.80 | 3,244 |
| 2024-07-17 | $45.23 | $47.05 | $45.23 | $47.05 | $47.05 | 3,624 |
| 2024-07-16 | $44.96 | $47.30 | $44.60 | $44.65 | $44.65 | 2,426 |
| 2024-07-15 | $45.36 | $47.67 | $44.50 | $44.50 | $44.50 | 3,743 |
| 2024-07-12 | $47.67 | $47.67 | $45.44 | $46.25 | $46.25 | 2,801 |
| 2024-07-11 | $45.03 | $45.03 | $44.72 | $44.76 | $44.76 | 1,888 |
| 2024-07-10 | $45.37 | $46.15 | $45.10 | $46.15 | $46.15 | 3,509 |
| 2024-07-09 | $47.50 | $47.53 | $45.37 | $45.90 | $45.90 | 2,480 |
| 2024-07-08 | $47.71 | $47.71 | $45.55 | $45.90 | $45.90 | 2,110 |
| 2024-07-05 | $47.40 | $47.42 | $46.45 | $46.45 | $46.45 | 732 |
| 2024-07-03 | $46.88 | $47.01 | $45.45 | $45.45 | $45.45 | 1,231 |
| 2024-07-02 | $46.47 | $46.48 | $44.24 | $45.75 | $45.75 | 3,151 |
| 2024-07-01 | $46.72 | $46.75 | $44.63 | $44.63 | $44.63 | 3,897 |
| 2024-06-28 | $47.51 | $47.51 | $46.21 | $46.21 | $46.21 | 2,049 |
| 2024-06-27 | $47.67 | $47.67 | $47.60 | $47.64 | $47.64 | 1,769 |
| 2024-06-26 | $46.79 | $46.79 | $45.90 | $45.90 | $45.90 | 565 |
| 2024-06-25 | $46.35 | $47.35 | $45.00 | $45.70 | $45.70 | 2,553 |
| 2024-06-24 | $47.25 | $47.25 | $47.24 | $47.24 | $47.24 | 1,037 |
| 2024-06-21 | $45.42 | $46.96 | $45.42 | $46.96 | $46.96 | 830 |
| 2024-06-20 | $47.20 | $47.20 | $44.54 | $46.69 | $46.69 | 6,544 |
| 2024-06-18 | $46.89 | $47.16 | $44.50 | $47.16 | $47.16 | 2,311 |
| 2024-06-17 | $46.57 | $46.57 | $44.20 | $45.30 | $45.30 | 7,402 |
| 2024-06-14 | $44.56 | $46.60 | $44.30 | $46.59 | $46.59 | 4,888 |
| 2024-06-13 | $47.00 | $47.00 | $44.41 | $44.41 | $44.41 | 1,406 |
| 2024-06-12 | $46.78 | $46.78 | $44.72 | $45.95 | $45.95 | 5,305 |
| 2024-06-11 | $43.45 | $45.00 | $43.45 | $44.30 | $44.30 | 3,798 |
| 2024-06-10 | $45.88 | $46.00 | $43.58 | $44.55 | $44.55 | 1,999 |
| 2024-06-07 | $44.16 | $46.38 | $44.16 | $46.38 | $46.38 | 22,556 |
| 2024-06-06 | $46.68 | $46.68 | $44.25 | $45.20 | $45.20 | 2,824 |
| 2024-06-05 | $46.34 | $46.48 | $43.70 | $43.70 | $43.70 | 1,315 |
| 2024-06-04 | $45.81 | $45.97 | $43.63 | $45.10 | $45.10 | 2,429 |
| 2024-06-03 | $45.09 | $45.31 | $42.67 | $44.10 | $44.10 | 9,195 |
| 2024-05-31 | $42.43 | $42.43 | $42.43 | $42.43 | $42.43 | 1,355 |
| 2024-05-30 | $42.66 | $42.66 | $42.66 | $42.66 | $42.66 | 713 |
| 2024-05-29 | $44.76 | $44.76 | $42.55 | $42.55 | $42.55 | 3,763 |
| 2024-05-28 | $45.81 | $45.81 | $42.94 | $43.90 | $43.90 | 10,251 |
| 2024-05-24 | $45.94 | $46.23 | $44.09 | $44.90 | $44.90 | 7,251 |
| 2024-05-23 | $45.81 | $45.82 | $43.35 | $45.71 | $45.71 | 1,716 |
| 2024-05-22 | $43.31 | $45.65 | $43.27 | $44.15 | $44.15 | 3,411 |
| 2024-05-21 | $45.34 | $45.36 | $43.17 | $44.05 | $44.05 | 1,430 |
| 2024-05-20 | $45.38 | $45.46 | $43.23 | $44.25 | $44.25 | 1,873 |
| 2024-05-17 | $45.27 | $45.39 | $42.94 | $42.94 | $42.94 | 4,565 |
| 2024-05-16 | $44.99 | $45.20 | $42.84 | $45.18 | $45.18 | 4,619 |
| 2024-05-15 | $45.01 | $45.21 | $42.81 | $45.20 | $45.20 | 1,287 |
| 2024-05-14 | $44.61 | $44.67 | $42.56 | $44.67 | $44.67 | 1,734 |
| 2024-05-13 | $44.17 | $44.17 | $42.00 | $42.00 | $42.00 | 1,344 |
| 2024-05-10 | $42.20 | $44.72 | $42.20 | $44.69 | $44.69 | 2,868 |
| 2024-05-09 | $44.42 | $44.69 | $43.33 | $43.55 | $43.55 | 1,657 |
| 2024-05-08 | $44.37 | $44.37 | $42.21 | $42.80 | $42.80 | 1,889 |
| 2024-05-07 | $44.11 | $44.11 | $41.46 | $41.46 | $41.46 | 3,554 |
| 2024-05-06 | $45.43 | $45.45 | $41.09 | $42.25 | $42.25 | 7,294 |
| 2024-05-03 | $41.25 | $43.47 | $41.12 | $43.35 | $43.35 | 3,687 |
| 2024-05-02 | $39.99 | $42.51 | $39.99 | $41.42 | $41.42 | 3,502 |
| 2024-05-01 | $43.85 | $43.85 | $41.60 | $42.73 | $42.73 | 1,295 |
| 2024-04-30 | $40.55 | $43.09 | $40.32 | $42.73 | $42.73 | 1,295 |
| 2024-04-29 | $42.74 | $42.82 | $40.74 | $41.72 | $41.72 | 23,065 |
| 2024-04-26 | $42.81 | $42.95 | $40.56 | $41.30 | $41.30 | 2,268 |
| 2024-04-25 | $41.37 | $42.29 | $39.52 | $42.28 | $42.28 | 1,655 |
| 2024-04-24 | $43.06 | $43.06 | $40.26 | $40.26 | $40.26 | 1,736 |
| 2024-04-23 | $40.88 | $43.23 | $40.88 | $41.00 | $41.00 | 4,319 |
| 2024-04-22 | $40.53 | $42.66 | $40.53 | $42.00 | $42.00 | 2,317 |
| 2024-04-19 | $42.32 | $42.32 | $40.26 | $41.20 | $41.20 | 2,194 |
| 2024-04-18 | $42.63 | $42.74 | $40.51 | $42.69 | $42.69 | 7,894 |
| 2024-04-17 | $40.86 | $42.73 | $40.21 | $40.21 | $40.21 | 1,247 |
| 2024-04-16 | $42.49 | $42.49 | $40.49 | $40.49 | $40.49 | 1,830 |
| 2024-04-15 | $43.28 | $43.28 | $41.33 | $41.50 | $41.50 | 3,206 |
| 2024-04-12 | $42.86 | $42.89 | $40.80 | $42.88 | $42.88 | 7,815 |
| 2024-04-11 | $43.00 | $43.00 | $40.60 | $40.60 | $40.60 | 7,550 |
| 2024-04-10 | $40.55 | $42.85 | $40.55 | $42.85 | $42.85 | 4,590 |
| 2024-04-09 | $43.22 | $43.22 | $41.20 | $42.30 | $42.30 | 2,723 |
| 2024-04-08 | $42.86 | $42.95 | $40.87 | $41.95 | $41.95 | 5,306 |
| 2024-04-05 | $42.71 | $43.17 | $40.97 | $41.95 | $41.95 | 5,306 |
| 2024-04-04 | $43.20 | $43.20 | $40.90 | $41.06 | $41.06 | 10,367 |
| 2024-04-03 | $42.91 | $43.60 | $35.70 | $42.65 | $42.65 | 2,010 |
| 2024-04-02 | $43.52 | $43.56 | $42.42 | $43.05 | $43.05 | 4,672 |
| 2024-04-01 | $41.70 | $44.86 | $41.69 | $43.05 | $43.05 | 4,672 |
| 2024-03-28 | $44.55 | $44.59 | $43.51 | $43.60 | $43.60 | 3,553 |
| 2024-03-27 | $44.64 | $44.64 | $42.35 | $42.35 | $42.35 | 7,085 |
| 2024-03-26 | $44.29 | $44.45 | $44.29 | $44.45 | $44.45 | 3,246 |
| 2024-03-25 | $44.84 | $44.84 | $42.28 | $43.60 | $43.60 | 2,335 |
| 2024-03-22 | $44.88 | $44.94 | $42.57 | $43.40 | $43.40 | 14,348 |
| 2024-03-21 | $44.92 | $44.96 | $42.63 | $43.55 | $43.55 | 12,515 |
| 2024-03-20 | $42.35 | $44.47 | $42.35 | $44.32 | $44.32 | 1,244 |
| 2024-03-19 | $42.06 | $44.39 | $42.06 | $42.11 | $42.11 | 25,972 |
| 2024-03-18 | $44.48 | $44.48 | $44.44 | $44.45 | $44.45 | 1,364 |
| 2024-03-15 | $44.35 | $44.45 | $42.02 | $42.05 | $42.05 | 2,421 |
| 2024-03-14 | $44.44 | $44.87 | $42.04 | $44.87 | $44.87 | 2,500 |
| 2024-03-13 | $44.97 | $45.02 | $42.75 | $45.02 | $45.02 | 1,115 |
| 2024-03-12 | $44.48 | $44.91 | $42.37 | $42.39 | $42.39 | 8,082 |
| 2024-03-11 | $44.34 | $44.43 | $42.13 | $42.39 | $42.39 | 8,082 |
| 2024-03-08 | $42.85 | $45.07 | $42.50 | $42.77 | $42.77 | 12,379 |
| 2024-03-07 | $44.69 | $44.75 | $42.24 | $42.55 | $42.55 | 1,558 |
| 2024-03-06 | $44.78 | $44.96 | $42.87 | $44.83 | $44.83 | 1,991 |
| 2024-03-05 | $43.60 | $44.01 | $43.28 | $43.28 | $43.28 | 8,168 |
| 2024-03-04 | $42.42 | $44.55 | $42.42 | $43.70 | $43.70 | 1,950 |
| 2024-03-01 | $44.02 | $44.52 | $43.07 | $44.52 | $44.52 | 3,965 |
| 2024-02-29 | $42.57 | $45.29 | $42.57 | $42.77 | $42.77 | 1,174 |
| 2024-02-28 | $42.84 | $44.93 | $42.61 | $43.50 | $43.50 | 25,240 |
| 2024-02-27 | $45.21 | $45.22 | $43.05 | $44.27 | $44.27 | 1,648 |
| 2024-02-26 | $45.72 | $45.77 | $43.23 | $44.90 | $44.90 | 2,984 |
| 2024-02-23 | $45.77 | $45.77 | $43.37 | $44.50 | $44.50 | 26,077 |
| 2024-02-22 | $45.26 | $45.40 | $43.06 | $44.50 | $44.50 | 3,012 |
| 2024-02-21 | $44.40 | $44.44 | $42.34 | $43.00 | $43.00 | 6,138 |
| 2024-02-20 | $44.64 | $44.68 | $42.56 | $43.65 | $43.65 | 2,938 |
| 2024-02-16 | $43.66 | $44.24 | $41.51 | $42.60 | $42.60 | 26,141 |
| 2024-02-15 | $42.95 | $43.05 | $40.90 | $42.97 | $42.97 | 4,942 |
| 2024-02-14 | $41.02 | $43.17 | $39.96 | $39.96 | $39.96 | 20,680 |
| 2024-02-13 | $42.43 | $42.44 | $40.16 | $42.43 | $42.43 | 4,081 |
| 2024-02-12 | $43.45 | $43.55 | $40.89 | $42.00 | $42.00 | 3,255 |
| 2024-02-09 | $42.05 | $43.04 | $41.23 | $43.04 | $43.04 | 8,454 |
| 2024-02-08 | $42.88 | $42.89 | $40.74 | $40.74 | $40.74 | 1,265 |
| 2024-02-07 | $42.66 | $42.68 | $40.15 | $40.15 | $40.15 | 1,388 |
| 2024-02-06 | $42.60 | $42.69 | $40.50 | $41.67 | $41.67 | 3,684 |
| 2024-02-05 | $42.58 | $42.68 | $40.53 | $42.67 | $42.67 | 2,055 |
| 2024-02-02 | $43.02 | $43.06 | $43.00 | $43.06 | $43.06 | 1,292 |
| 2024-02-01 | $40.75 | $43.21 | $40.75 | $43.20 | $43.20 | 3,167 |
| 2024-01-31 | $41.10 | $43.06 | $41.07 | $41.09 | $41.09 | 1,627 |
| 2024-01-30 | $42.93 | $42.98 | $40.75 | $41.60 | $41.60 | 23,008 |
| 2024-01-29 | $42.83 | $42.83 | $40.80 | $41.85 | $41.85 | 2,805 |
| 2024-01-26 | $41.56 | $42.95 | $40.71 | $40.71 | $40.71 | 3,091 |
| 2024-01-25 | $42.62 | $42.68 | $40.43 | $42.68 | $42.68 | 2,297 |
| 2024-01-24 | $42.93 | $42.93 | $40.60 | $42.40 | $42.40 | 3,090 |
| 2024-01-23 | $42.38 | $42.61 | $40.85 | $42.40 | $42.40 | 3,090 |
| 2024-01-22 | $40.73 | $42.92 | $40.65 | $41.70 | $41.70 | 7,862 |
| 2024-01-19 | $41.84 | $42.97 | $40.67 | $40.85 | $40.85 | 7,243 |
| 2024-01-18 | $42.41 | $42.50 | $40.47 | $42.41 | $42.41 | 95,728 |
| 2024-01-17 | $41.91 | $42.13 | $39.62 | $42.13 | $42.13 | 44,110 |
| 2024-01-16 | $41.96 | $42.09 | $39.82 | $41.98 | $41.98 | 78,825 |
| 2024-01-12 | $41.25 | $41.88 | $41.25 | $41.87 | $41.87 | 1,754 |
| 2024-01-11 | $41.07 | $41.07 | $39.20 | $39.38 | $39.38 | 1,478 |
| 2024-01-10 | $41.02 | $41.04 | $39.15 | $39.35 | $39.35 | 1,760 |
| 2024-01-09 | $40.84 | $40.84 | $39.25 | $39.25 | $39.25 | 3,750 |
| 2024-01-08 | $40.92 | $41.24 | $39.17 | $41.24 | $41.24 | 715,265 |
| 2024-01-05 | $40.69 | $40.75 | $39.68 | $40.75 | $40.75 | 120,200 |
| 2024-01-04 | $37.91 | $37.91 | $37.91 | $37.91 | $37.91 | 378 |
| 2024-01-03 | $39.82 | $39.94 | $37.91 | $37.91 | $37.91 | 3,835 |
| 2024-01-02 | $38.03 | $38.93 | $38.03 | $38.93 | $38.93 | 5,806 |
| 2023-12-29 | $38.51 | $39.00 | $38.51 | $39.00 | $39.00 | 340 |
| 2023-12-28 | $40.66 | $40.68 | $39.60 | $40.68 | $40.68 | 938 |
| 2023-12-27 | $40.74 | $40.74 | $38.57 | $38.64 | $38.64 | 1,399 |
| 2023-12-26 | $40.69 | $40.74 | $38.22 | $38.22 | $38.22 | 1,644 |
| 2023-12-22 | $38.23 | $40.80 | $37.90 | $37.90 | $37.90 | 4,099 |
| 2023-12-21 | $39.00 | $39.00 | $38.16 | $39.00 | $39.00 | 1,630 |
| 2023-12-20 | $40.15 | $40.15 | $40.15 | $40.15 | $40.15 | 447 |
| 2023-12-19 | $40.15 | $40.16 | $37.96 | $40.15 | $40.15 | 8,907 |
| 2023-12-18 | $39.80 | $39.80 | $37.99 | $38.50 | $38.50 | 3,066 |
| 2023-12-15 | $38.02 | $38.45 | $37.32 | $38.45 | $38.45 | 5,995 |
| 2023-12-14 | $40.14 | $40.18 | $38.38 | $39.28 | $39.28 | 2,002 |
| 2023-12-13 | $41.02 | $41.02 | $38.80 | $38.80 | $38.80 | 9,014 |
| 2023-12-12 | $40.71 | $40.71 | $38.73 | $38.86 | $38.86 | 2,763 |
| 2023-12-11 | $38.37 | $40.12 | $38.10 | $38.90 | $38.90 | 7,935 |
| 2023-12-08 | $37.96 | $38.70 | $37.96 | $38.70 | $38.70 | 849 |
| 2023-12-07 | $40.05 | $40.05 | $38.06 | $38.06 | $38.06 | 1,009 |
| 2023-12-06 | $38.32 | $38.32 | $38.15 | $38.15 | $38.15 | 3,360 |
| 2023-12-05 | $38.82 | $39.63 | $37.62 | $37.62 | $37.62 | 1,630 |
| 2023-12-04 | $39.62 | $39.62 | $37.75 | $37.75 | $37.75 | 3,676 |
| 2023-12-01 | $37.90 | $39.70 | $37.66 | $38.80 | $38.80 | 2,586 |
| 2023-11-30 | $37.72 | $39.49 | $37.72 | $39.49 | $39.49 | 687 |
| 2023-11-29 | $39.86 | $39.86 | $39.86 | $39.86 | $39.86 | 1,766 |
| 2023-11-28 | $38.03 | $38.03 | $37.80 | $37.80 | $37.80 | 677 |
| 2023-11-27 | $39.08 | $39.09 | $39.08 | $39.09 | $39.09 | 698 |
| 2023-11-24 | $37.88 | $37.88 | $37.88 | $37.88 | $37.88 | 288 |
| 2023-11-22 | $37.88 | $37.88 | $37.88 | $37.88 | $37.88 | 1,683 |
| 2023-11-21 | $36.95 | $38.79 | $36.95 | $37.50 | $37.50 | 2,971 |
| 2023-11-20 | $38.22 | $38.29 | $36.97 | $37.70 | $37.70 | 6,065 |
| 2023-11-17 | $38.89 | $38.89 | $35.97 | $36.80 | $36.80 | 3,678 |
| 2023-11-16 | $36.01 | $37.39 | $35.69 | $36.55 | $36.55 | 1,919 |
| 2023-11-15 | $37.21 | $37.23 | $35.56 | $35.56 | $35.56 | 2,635 |
| 2023-11-14 | $37.23 | $37.23 | $35.92 | $35.92 | $35.92 | 2,097 |
| 2023-11-13 | $36.06 | $37.36 | $35.64 | $35.64 | $35.64 | 1,700 |
| 2023-11-10 | $35.36 | $36.93 | $35.18 | $35.18 | $35.18 | 4,353 |
| 2023-11-09 | $35.55 | $37.11 | $35.36 | $35.80 | $35.80 | 957 |
| 2023-11-08 | $35.60 | $36.74 | $35.13 | $35.13 | $35.13 | 3,657 |
| 2023-11-07 | $34.97 | $36.58 | $34.75 | $35.80 | $35.80 | 2,452 |
| 2023-11-06 | $36.09 | $36.09 | $34.46 | $35.55 | $35.55 | 5,495 |
| 2023-11-03 | $35.69 | $35.90 | $34.40 | $35.90 | $35.90 | 1,136 |
| 2023-11-02 | $35.91 | $35.91 | $34.51 | $34.52 | $34.52 | 1,553 |
| 2023-11-01 | $34.12 | $35.67 | $34.12 | $35.15 | $35.15 | 2,424 |
| 2023-10-31 | $34.23 | $35.87 | $34.22 | $34.80 | $34.80 | 2,626 |
| 2023-10-30 | $35.25 | $35.25 | $33.84 | $33.95 | $33.95 | 3,388 |
| 2023-10-27 | $35.21 | $35.21 | $34.25 | $34.25 | $34.25 | 2,116 |
| 2023-10-26 | $33.75 | $35.47 | $33.75 | $33.90 | $33.90 | 2,733 |
| 2023-10-25 | $37.00 | $37.00 | $33.50 | $34.45 | $34.45 | 8,455 |
| 2023-10-24 | $37.05 | $37.05 | $33.45 | $34.40 | $34.40 | 1,607 |
| 2023-10-23 | $33.50 | $37.46 | $33.50 | $34.75 | $34.75 | 8,182 |
| 2023-10-20 | $37.35 | $37.35 | $33.30 | $34.20 | $34.20 | 2,693 |
| 2023-10-19 | $37.62 | $37.62 | $33.78 | $34.50 | $34.50 | 1,241 |
| 2023-10-18 | $33.95 | $37.42 | $33.95 | $35.88 | $35.88 | 1,059 |
| 2023-10-17 | $34.70 | $37.46 | $34.35 | $34.35 | $34.35 | 4,461 |
| 2023-10-16 | $37.46 | $37.46 | $34.52 | $35.50 | $35.50 | 5,559 |
| 2023-10-13 | $38.05 | $38.05 | $35.60 | $35.60 | $35.60 | 799 |
| 2023-10-12 | $38.04 | $38.04 | $35.85 | $35.85 | $35.85 | 952 |
| 2023-10-11 | $34.49 | $38.04 | $34.49 | $36.15 | $36.15 | 1,427 |
| 2023-10-10 | $36.20 | $36.20 | $34.37 | $35.40 | $35.40 | 6,449 |
| 2023-10-09 | $34.89 | $35.18 | $34.89 | $35.10 | $35.10 | 1,528 |
| 2023-10-06 | $35.19 | $35.20 | $35.17 | $35.20 | $35.20 | 4,521 |
| 2023-10-05 | $32.51 | $35.21 | $32.51 | $35.00 | $35.00 | 2,412 |
| 2023-10-04 | $35.84 | $35.84 | $32.19 | $34.30 | $34.30 | 2,531 |
| 2023-10-03 | $35.84 | $35.84 | $33.25 | $33.30 | $33.30 | 3,131 |
| 2023-10-02 | $35.79 | $35.79 | $32.58 | $33.70 | $33.70 | 2,148 |
| 2023-09-29 | $35.79 | $35.79 | $33.86 | $33.95 | $33.95 | 4,654 |
| 2023-09-28 | $35.83 | $35.83 | $33.80 | $33.90 | $33.90 | 2,438 |
| 2023-09-27 | $35.85 | $35.85 | $32.77 | $33.10 | $33.10 | 20,145 |
| 2023-09-26 | $35.99 | $35.99 | $32.77 | $33.65 | $33.65 | 1,571 |
| 2023-09-25 | $35.99 | $35.99 | $32.77 | $33.70 | $33.70 | 2,301 |
| 2023-09-22 | $35.99 | $35.99 | $32.77 | $34.25 | $34.25 | 6,074 |
| 2023-09-21 | $32.67 | $35.99 | $32.67 | $34.60 | $34.60 | 4,790 |
| 2023-09-20 | $35.97 | $35.97 | $35.10 | $35.10 | $35.10 | 1,328 |
| 2023-09-19 | $35.96 | $35.96 | $34.70 | $34.70 | $34.70 | 1,633 |
| 2023-09-18 | $35.96 | $35.96 | $32.44 | $34.80 | $34.80 | 14,294 |
| 2023-09-15 | $32.44 | $34.40 | $32.44 | $34.40 | $34.40 | 10,073 |
| 2023-09-14 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 267 |
| 2023-09-13 | $32.34 | $35.96 | $32.34 | $34.10 | $34.10 | 2,322 |
| 2023-09-12 | $33.41 | $35.42 | $33.41 | $34.45 | $34.45 | 769 |
| 2023-09-11 | $36.30 | $36.30 | $32.34 | $34.60 | $34.60 | 2,252 |
| 2023-09-08 | $35.38 | $35.40 | $31.60 | $31.80 | $31.80 | 6,927 |
| 2023-09-07 | $35.37 | $35.37 | $31.93 | $31.93 | $31.93 | 1,577 |
| 2023-09-06 | $34.00 | $34.00 | $30.80 | $34.00 | $34.00 | 1,113 |
| 2023-09-05 | $30.80 | $34.00 | $30.40 | $32.40 | $32.40 | 1,498 |
| 2023-09-01 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 734 |
| 2023-08-31 | $34.00 | $34.00 | $30.80 | $33.00 | $33.00 | 2,428 |
| 2023-08-30 | $34.00 | $34.00 | $33.05 | $33.05 | $33.05 | 1,637 |
| 2023-08-29 | $34.00 | $34.00 | $32.40 | $32.70 | $32.70 | 3,043 |
| 2023-08-28 | $30.80 | $34.00 | $30.80 | $32.00 | $32.00 | 3,513 |
| 2023-08-25 | $34.00 | $34.00 | $32.10 | $32.10 | $32.10 | 1,844 |
| 2023-08-24 | $32.40 | $34.00 | $31.55 | $31.55 | $31.55 | 4,143 |
| 2023-08-23 | $34.00 | $34.40 | $31.79 | $34.40 | $34.40 | 4,836 |
| 2023-08-22 | $34.00 | $34.00 | $30.40 | $31.70 | $31.70 | 1,947 |
| 2023-08-21 | $30.40 | $34.00 | $30.40 | $30.80 | $30.80 | 1,090 |
| 2023-08-18 | $34.00 | $34.00 | $30.80 | $31.20 | $31.20 | 870 |
| 2023-08-17 | $31.41 | $34.60 | $31.41 | $31.55 | $31.55 | 2,904 |
| 2023-08-16 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 474 |
| 2023-08-15 | $31.01 | $34.60 | $31.01 | $34.60 | $34.60 | 1,413 |
| 2023-08-14 | $34.60 | $34.60 | $31.41 | $33.30 | $33.30 | 1,245 |
| 2023-08-11 | $34.60 | $34.60 | $32.15 | $32.15 | $32.15 | 2,991 |
| 2023-08-10 | $34.60 | $34.60 | $33.45 | $33.45 | $33.45 | 1,264 |
| 2023-08-09 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 957 |
| 2023-08-08 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 179 |
| 2023-08-07 | $32.80 | $33.15 | $32.80 | $33.15 | $33.15 | 525 |
| 2023-08-04 | $32.70 | $35.05 | $31.45 | $32.50 | $32.50 | 3,074 |
| 2023-08-03 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 678 |
| 2023-08-02 | $33.30 | $33.30 | $33.30 | $33.30 | $33.09 | 397 |
| 2023-08-01 | $35.05 | $35.05 | $31.45 | $31.45 | $31.45 | 2,421 |
| 2023-07-31 | $35.34 | $35.34 | $33.04 | $33.75 | $33.75 | 1,985 |
| 2023-07-28 | $31.75 | $35.68 | $31.75 | $33.97 | $33.97 | 2,226 |
| 2023-07-27 | $37.30 | $37.30 | $32.00 | $34.50 | $34.50 | 7,431 |
| 2023-07-26 | $33.13 | $33.13 | $33.13 | $33.13 | $33.13 | 1,235 |
| 2023-07-25 | $33.22 | $33.30 | $32.89 | $32.95 | $32.95 | 1,805 |
| 2023-07-24 | $32.90 | $33.38 | $32.90 | $33.38 | $33.38 | 1,097 |
| 2023-07-21 | $33.50 | $33.98 | $33.30 | $33.50 | $33.50 | 5,214 |
| 2023-07-20 | $33.50 | $33.50 | $33.45 | $33.45 | $33.45 | 1,003 |
| 2023-07-19 | $33.10 | $33.10 | $32.90 | $32.90 | $32.90 | 697 |
| 2023-07-18 | $33.15 | $33.75 | $33.15 | $33.55 | $33.55 | 7,779 |
| 2023-07-17 | $35.50 | $35.50 | $33.70 | $33.70 | $33.70 | 3,353 |
| 2023-07-14 | $33.66 | $33.70 | $33.00 | $33.70 | $33.70 | 1,539 |
| 2023-07-13 | $33.20 | $33.20 | $32.70 | $32.70 | $32.70 | 15,917 |
| 2023-07-12 | $32.50 | $32.50 | $31.90 | $32.15 | $32.15 | 882 |
| 2023-07-11 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 374 |
| 2023-07-10 | $32.00 | $32.05 | $32.00 | $32.05 | $32.05 | 804 |
| 2023-07-07 | $31.89 | $31.93 | $31.60 | $31.60 | $31.60 | 631 |
| 2023-07-06 | $31.90 | $32.50 | $31.90 | $32.50 | $32.50 | 5,728 |
| 2023-07-05 | $33.13 | $33.13 | $32.50 | $33.00 | $33.00 | 1,189 |
| 2023-07-03 | $33.37 | $33.37 | $32.98 | $32.98 | $32.98 | 1,425 |
| 2023-06-30 | $33.79 | $33.79 | $33.35 | $33.35 | $33.35 | 672 |
| 2023-06-29 | $33.23 | $33.23 | $33.22 | $33.22 | $33.22 | 2,094 |
| 2023-06-28 | $33.30 | $33.39 | $33.30 | $33.30 | $33.30 | 3,000 |
| 2023-06-27 | $33.28 | $33.28 | $32.80 | $32.80 | $32.80 | 3,209 |
| 2023-06-26 | $33.24 | $33.24 | $32.80 | $32.81 | $32.81 | 1,902 |
| 2023-06-23 | $33.41 | $33.50 | $33.37 | $33.37 | $33.37 | 7,825 |
| 2023-06-22 | $33.00 | $33.31 | $33.00 | $33.31 | $33.31 | 537 |
| 2023-06-21 | $33.52 | $33.55 | $33.10 | $33.55 | $33.55 | 2,016 |
| 2023-06-20 | $33.68 | $33.75 | $33.30 | $33.50 | $33.50 | 12,325 |
| 2023-06-16 | $33.95 | $34.36 | $33.95 | $34.36 | $34.36 | 1,034 |
| 2023-06-15 | $33.56 | $33.89 | $33.56 | $33.65 | $33.65 | 3,006 |
| 2023-06-14 | $33.00 | $33.00 | $32.40 | $32.40 | $32.40 | 688 |
| 2023-06-13 | $32.00 | $32.65 | $32.00 | $32.65 | $32.65 | 3,594 |
| 2023-06-12 | $32.30 | $32.30 | $31.50 | $32.00 | $32.00 | 1,704 |
| 2023-06-09 | $32.21 | $32.24 | $31.92 | $32.15 | $32.15 | 24,840 |
| 2023-06-08 | $31.95 | $32.32 | $31.86 | $31.86 | $31.86 | 6,692 |
| 2023-06-07 | $32.00 | $32.44 | $32.00 | $32.20 | $32.20 | 1,902 |
| 2023-06-06 | $32.30 | $32.35 | $31.75 | $31.75 | $31.75 | 2,016 |
| 2023-06-05 | $32.10 | $32.36 | $31.85 | $31.90 | $31.90 | 2,460 |
| 2023-06-02 | $32.41 | $32.41 | $32.30 | $32.37 | $32.37 | 1,869 |
| 2023-06-01 | $32.10 | $32.15 | $31.80 | $32.15 | $32.15 | 1,539 |
| 2023-05-31 | $31.10 | $31.31 | $31.00 | $31.00 | $31.00 | 958 |
| 2023-05-30 | $31.23 | $31.27 | $30.65 | $30.65 | $30.65 | 2,202 |
| 2023-05-26 | $30.92 | $30.95 | $30.70 | $30.70 | $30.70 | 9,006 |
| 2023-05-25 | $30.42 | $30.50 | $29.95 | $30.30 | $30.30 | 10,221 |
| 2023-05-24 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 606 |
| 2023-05-23 | $30.95 | $31.20 | $30.65 | $30.90 | $30.90 | 6,703 |
| 2023-05-22 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 349 |
| 2023-05-19 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 1,271 |
| 2023-05-18 | $31.23 | $31.23 | $30.80 | $30.81 | $30.81 | 2,091 |
| 2023-05-17 | $30.69 | $30.95 | $30.65 | $30.65 | $30.65 | 767 |
| 2023-05-16 | $30.92 | $30.92 | $30.80 | $30.80 | $30.80 | 837 |
| 2023-05-15 | $31.25 | $31.25 | $30.90 | $30.90 | $30.90 | 812 |
| 2023-05-12 | $31.25 | $31.30 | $30.95 | $31.30 | $31.30 | 4,860 |
| 2023-05-11 | $31.20 | $31.35 | $30.95 | $31.35 | $31.35 | 623 |
| 2023-05-10 | $31.28 | $31.60 | $31.25 | $31.60 | $31.60 | 1,044 |
| 2023-05-09 | $31.18 | $31.55 | $30.85 | $30.90 | $30.90 | 10,218 |
| 2023-05-08 | $30.50 | $30.75 | $30.50 | $30.50 | $30.50 | 1,129 |
| 2023-05-05 | $30.85 | $30.85 | $30.50 | $30.50 | $30.50 | 1,295 |
| 2023-05-04 | $30.85 | $30.95 | $30.85 | $30.95 | $30.95 | 3,758 |
| 2023-05-03 | $31.60 | $31.75 | $31.60 | $31.75 | $31.75 | 753 |
| 2023-05-02 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 1,151 |
| 2023-05-01 | $33.25 | $33.25 | $33.20 | $33.20 | $33.20 | 678 |
| 2023-04-28 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 2,294 |
| 2023-04-27 | $32.63 | $32.63 | $32.60 | $32.60 | $32.60 | 3,325 |
| 2023-04-26 | $32.96 | $33.20 | $32.96 | $33.00 | $32.52 | 1,010 |
| 2023-04-25 | $33.20 | $33.20 | $33.20 | $33.20 | $32.71 | 1,495 |
| 2023-04-24 | $33.70 | $34.14 | $33.50 | $33.70 | $33.21 | 3,060 |
| 2023-04-21 | $33.90 | $33.90 | $33.55 | $33.85 | $33.35 | 873 |
| 2023-04-20 | $33.00 | $33.45 | $33.00 | $33.10 | $33.10 | 1,617 |
| 2023-04-19 | $32.58 | $32.90 | $32.55 | $32.55 | $32.55 | 951 |
| 2023-04-18 | $32.70 | $32.70 | $32.40 | $32.49 | $32.49 | 888 |
| 2023-04-17 | $32.67 | $32.67 | $32.25 | $32.25 | $32.25 | 784 |
| 2023-04-14 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 617 |
| 2023-04-13 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 1,406 |
| 2023-04-12 | $33.35 | $33.35 | $32.20 | $33.25 | $33.25 | 6,253 |
| 2023-04-11 | $32.95 | $32.95 | $32.36 | $32.36 | $32.36 | 11,426 |
| 2023-04-10 | $32.65 | $32.90 | $32.65 | $32.90 | $32.90 | 697 |
| 2023-04-06 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 295 |
| 2023-04-05 | $33.17 | $33.17 | $32.50 | $32.50 | $32.50 | 1,514 |
| 2023-04-04 | $32.25 | $32.90 | $32.25 | $32.90 | $32.90 | 4,557 |
| 2023-04-03 | $32.00 | $32.50 | $32.00 | $32.50 | $32.50 | 1,387 |
| 2023-03-31 | $32.20 | $32.45 | $32.20 | $32.45 | $32.45 | 556 |
| 2023-03-30 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 957 |
| 2023-03-29 | $31.65 | $31.70 | $31.65 | $31.70 | $31.70 | 376 |
| 2023-03-28 | $31.50 | $31.80 | $31.50 | $31.80 | $31.80 | 784 |
| 2023-03-27 | $31.80 | $31.90 | $31.80 | $31.90 | $31.90 | 2,894 |
| 2023-03-24 | $31.81 | $31.90 | $31.41 | $31.60 | $31.60 | 5,097 |
| 2023-03-23 | $31.39 | $31.45 | $31.39 | $31.45 | $31.45 | 4,454 |
| 2023-03-22 | $32.20 | $32.20 | $32.10 | $32.10 | $32.10 | 636 |
| 2023-03-21 | $31.55 | $31.55 | $31.10 | $31.10 | $31.10 | 1,469 |
| 2023-03-20 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 356 |
| 2023-03-17 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 517 |
| 2023-03-16 | $30.80 | $30.80 | $30.50 | $30.50 | $30.50 | 2,298 |
| 2023-03-15 | $30.50 | $30.50 | $30.20 | $30.40 | $30.40 | 2,203 |
| 2023-03-14 | $30.90 | $31.00 | $30.90 | $31.00 | $31.00 | 1,824 |
| 2023-03-13 | $29.79 | $30.65 | $29.79 | $30.35 | $30.35 | 5,949 |
| 2023-03-10 | $30.20 | $30.55 | $29.80 | $29.80 | $29.80 | 1,476 |
| 2023-03-09 | $30.70 | $30.70 | $30.40 | $30.40 | $30.40 | 899 |
| 2023-03-08 | $30.40 | $30.40 | $30.05 | $30.05 | $30.05 | 3,696 |
| 2023-03-07 | $30.25 | $30.50 | $30.25 | $30.50 | $30.50 | 835 |
| 2023-03-06 | $30.70 | $30.75 | $30.70 | $30.75 | $30.75 | 1,246 |
| 2023-03-03 | $30.10 | $30.82 | $30.10 | $30.40 | $30.40 | 1,513 |
| 2023-03-02 | $30.70 | $30.72 | $30.70 | $30.72 | $30.72 | 9,851 |
| 2023-03-01 | $30.75 | $30.75 | $30.25 | $30.25 | $30.25 | 3,189 |
| 2023-02-28 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 495 |
| 2023-02-27 | $30.50 | $30.80 | $30.50 | $30.80 | $30.80 | 573 |
| 2023-02-24 | $30.00 | $30.55 | $30.00 | $30.55 | $30.55 | 1,333 |
| 2023-02-23 | $30.55 | $30.75 | $30.55 | $30.75 | $30.75 | 2,516 |
| 2023-02-22 | $30.40 | $30.82 | $30.40 | $30.82 | $30.82 | 3,859 |
| 2023-02-21 | $29.75 | $30.15 | $29.75 | $29.90 | $29.90 | 4,573 |
| 2023-02-17 | $30.10 | $30.52 | $29.52 | $30.52 | $30.52 | 3,935 |
| 2023-02-16 | $29.00 | $30.20 | $29.00 | $29.85 | $29.85 | 3,213 |
| 2023-02-15 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 875 |
| 2023-02-14 | $29.38 | $29.78 | $29.15 | $29.64 | $29.64 | 3,821 |
| 2023-02-13 | $29.58 | $29.58 | $29.35 | $29.35 | $29.35 | 7,986 |
| 2023-02-10 | $29.40 | $29.40 | $29.11 | $29.20 | $29.20 | 2,041 |
| 2023-02-09 | $29.78 | $29.78 | $28.90 | $28.90 | $28.90 | 891 |
| 2023-02-08 | $29.54 | $29.54 | $29.00 | $29.00 | $29.00 | 672 |
| 2023-02-07 | $29.21 | $29.25 | $29.00 | $29.00 | $29.00 | 1,076 |
| 2023-02-06 | $29.66 | $29.66 | $29.00 | $29.00 | $29.00 | 2,195 |
| 2023-02-03 | $29.75 | $30.00 | $29.47 | $29.80 | $29.80 | 2,161 |
| 2023-02-02 | $29.76 | $30.29 | $29.76 | $30.29 | $30.29 | 1,767 |
| 2023-02-01 | $29.65 | $29.85 | $29.50 | $29.85 | $29.85 | 2,102 |
| 2023-01-31 | $29.30 | $29.45 | $29.30 | $29.45 | $29.45 | 365 |
| 2023-01-30 | $30.14 | $30.17 | $29.67 | $29.67 | $29.67 | 4,184 |
| 2023-01-27 | $29.67 | $29.67 | $29.36 | $29.36 | $29.36 | 1,014 |
| 2023-01-26 | $29.68 | $29.68 | $29.30 | $29.30 | $29.30 | 1,286 |
| 2023-01-25 | $29.45 | $29.45 | $29.06 | $29.15 | $29.15 | 1,855 |
| 2023-01-24 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 474 |
| 2023-01-23 | $29.70 | $29.75 | $29.40 | $29.40 | $29.40 | 3,434 |
| 2023-01-20 | $29.45 | $29.50 | $29.21 | $29.21 | $29.21 | 5,763 |
| 2023-01-19 | $29.69 | $29.69 | $29.31 | $29.31 | $29.31 | 2,441 |
| 2023-01-18 | $29.37 | $29.75 | $29.37 | $29.41 | $29.41 | 7,200 |
| 2023-01-17 | $29.35 | $29.80 | $29.30 | $29.60 | $29.60 | 10,119 |
| 2023-01-13 | $29.37 | $29.37 | $29.08 | $29.08 | $29.08 | 1,780 |
| 2023-01-12 | $28.97 | $29.08 | $28.70 | $28.70 | $28.70 | 1,838 |
| 2023-01-11 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 21,397 |
| 2023-01-10 | $28.76 | $28.76 | $28.60 | $28.60 | $28.60 | 951 |
| 2023-01-09 | $28.74 | $28.74 | $28.65 | $28.70 | $28.70 | 3,057 |
| 2023-01-06 | $28.00 | $28.45 | $28.00 | $28.45 | $28.45 | 3,801 |
| 2023-01-05 | $28.05 | $28.05 | $27.30 | $27.30 | $27.30 | 2,149 |
| 2023-01-04 | $28.50 | $28.55 | $28.32 | $28.32 | $28.32 | 952 |
| 2023-01-03 | $27.59 | $27.95 | $27.59 | $27.60 | $27.60 | 4,443 |
| 2022-12-30 | $27.35 | $27.85 | $27.35 | $27.85 | $27.85 | 2,379 |
| 2022-12-29 | $27.60 | $27.95 | $27.57 | $27.75 | $27.75 | 3,142 |
| 2022-12-28 | $27.85 | $28.25 | $27.50 | $27.80 | $27.80 | 4,723 |
| 2022-12-27 | $28.00 | $28.10 | $27.50 | $27.50 | $27.50 | 3,515 |
| 2022-12-23 | $27.65 | $28.10 | $27.00 | $27.75 | $27.75 | 4,104 |
| 2022-12-22 | $28.00 | $28.05 | $27.77 | $27.77 | $27.77 | 2,205 |
| 2022-12-21 | $27.50 | $28.25 | $27.50 | $27.70 | $27.70 | 8,518 |
| 2022-12-20 | $27.46 | $27.75 | $27.46 | $27.50 | $27.50 | 2,977 |
| 2022-12-19 | $27.58 | $28.20 | $27.58 | $28.20 | $28.20 | 11,468 |
| 2022-12-16 | $28.12 | $28.35 | $27.70 | $27.70 | $27.70 | 6,559 |
| 2022-12-15 | $28.25 | $28.55 | $28.20 | $28.20 | $28.20 | 3,823 |
| 2022-12-14 | $28.69 | $29.00 | $28.69 | $28.72 | $28.72 | 3,600 |
| 2022-12-13 | $28.76 | $29.08 | $28.50 | $28.50 | $28.50 | 5,071 |
| 2022-12-12 | $28.92 | $28.92 | $28.45 | $28.45 | $28.45 | 3,633 |
| 2022-12-09 | $28.48 | $28.80 | $28.40 | $28.40 | $28.40 | 3,249 |
| 2022-12-08 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 1,408 |
| 2022-12-07 | $28.31 | $28.31 | $28.20 | $28.20 | $28.20 | 2,802 |
| 2022-12-06 | $28.12 | $28.35 | $28.07 | $28.07 | $28.07 | 2,282 |
| 2022-12-05 | $28.74 | $28.74 | $28.05 | $28.15 | $28.15 | 17,884 |
| 2022-12-02 | $28.80 | $28.80 | $28.55 | $28.55 | $28.55 | 1,780 |
| 2022-12-01 | $28.20 | $28.75 | $28.20 | $28.75 | $28.75 | 3,194 |
| 2022-11-30 | $27.66 | $27.78 | $27.66 | $27.78 | $27.78 | 1,983 |
| 2022-11-29 | $27.30 | $27.65 | $27.15 | $27.15 | $27.15 | 1,246 |
| 2022-11-28 | $28.09 | $28.45 | $27.80 | $27.80 | $27.80 | 2,671 |
| 2022-11-25 | $28.05 | $28.12 | $28.05 | $28.12 | $28.12 | 2,361 |
| 2022-11-23 | $27.53 | $27.96 | $27.50 | $27.72 | $27.72 | 2,775 |
| 2022-11-22 | $27.16 | $27.25 | $27.15 | $27.25 | $27.25 | 1,925 |
| 2022-11-21 | $27.75 | $27.80 | $27.45 | $27.45 | $27.45 | 4,500 |
| 2022-11-18 | $27.57 | $27.57 | $27.10 | $27.10 | $27.10 | 3,337 |
| 2022-11-17 | $26.50 | $26.88 | $26.27 | $26.65 | $26.65 | 3,558 |
| 2022-11-16 | $26.81 | $27.15 | $26.77 | $26.88 | $26.88 | 3,611 |
| 2022-11-15 | $26.83 | $26.83 | $26.74 | $26.74 | $26.74 | 1,405 |
| 2022-11-14 | $26.83 | $26.87 | $26.45 | $26.50 | $26.50 | 4,907 |
| 2022-11-11 | $26.10 | $26.50 | $26.00 | $26.33 | $26.33 | 7,769 |
| 2022-11-10 | $27.50 | $27.90 | $27.50 | $27.65 | $27.65 | 1,473 |
| 2022-11-09 | $26.62 | $26.62 | $26.25 | $26.25 | $26.25 | 2,787 |
| 2022-11-08 | $26.25 | $26.61 | $26.25 | $26.46 | $26.46 | 3,757 |
| 2022-11-07 | $26.25 | $26.30 | $26.00 | $26.30 | $26.30 | 7,060 |
| 2022-11-04 | $25.90 | $26.33 | $25.90 | $26.00 | $26.00 | 2,505 |
| 2022-11-03 | $25.30 | $26.05 | $25.30 | $25.72 | $25.72 | 5,869 |
| 2022-11-02 | $26.20 | $26.66 | $26.15 | $26.15 | $26.15 | 4,608 |
| 2022-11-01 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 1,062 |
| 2022-10-31 | $26.72 | $27.31 | $26.55 | $26.55 | $26.55 | 8,560 |
| 2022-10-28 | $26.68 | $27.40 | $26.68 | $27.10 | $27.10 | 8,028 |
| 2022-10-27 | $26.69 | $27.07 | $26.65 | $26.70 | $26.70 | 6,158 |
| 2022-10-26 | $26.46 | $26.74 | $26.46 | $26.70 | $26.70 | 2,233 |
| 2022-10-25 | $26.02 | $26.33 | $25.00 | $25.00 | $25.00 | 1,825 |
| 2022-10-24 | $25.43 | $26.00 | $25.43 | $25.97 | $25.97 | 8,767 |
| 2022-10-21 | $24.33 | $25.00 | $24.33 | $24.94 | $24.94 | 3,861 |
| 2022-10-20 | $24.55 | $24.75 | $24.50 | $24.75 | $24.75 | 2,266 |
| 2022-10-19 | $24.80 | $25.25 | $24.70 | $24.70 | $24.70 | 4,957 |
| 2022-10-18 | $25.03 | $25.05 | $25.00 | $25.05 | $25.05 | 1,783 |
| 2022-10-17 | $24.93 | $25.45 | $24.93 | $24.95 | $24.95 | 3,864 |
| 2022-10-14 | $24.63 | $24.93 | $24.20 | $24.50 | $24.50 | 4,174 |
| 2022-10-13 | $24.05 | $24.65 | $24.00 | $24.44 | $24.44 | 3,012 |
| 2022-10-12 | $24.45 | $24.65 | $24.40 | $24.40 | $24.40 | 27,066 |
| 2022-10-11 | $24.58 | $24.92 | $24.45 | $24.45 | $24.45 | 5,688 |
| 2022-10-10 | $24.53 | $25.00 | $24.47 | $25.00 | $25.00 | 5,720 |
| 2022-10-07 | $25.02 | $25.02 | $24.75 | $24.75 | $24.75 | 3,365 |
| 2022-10-06 | $25.27 | $25.50 | $25.12 | $25.45 | $25.45 | 7,336 |
| 2022-10-05 | $25.51 | $25.72 | $25.45 | $25.72 | $25.72 | 4,114 |
| 2022-10-04 | $25.70 | $26.00 | $25.65 | $25.65 | $25.65 | 1,670 |
| 2022-10-03 | $24.45 | $25.05 | $24.45 | $24.80 | $24.80 | 4,218 |
| 2022-09-30 | $24.44 | $24.44 | $24.12 | $24.20 | $24.20 | 3,401 |
| 2022-09-29 | $23.85 | $24.25 | $23.85 | $24.00 | $24.00 | 3,557 |
| 2022-09-28 | $23.37 | $23.81 | $23.37 | $23.80 | $23.80 | 6,504 |
| 2022-09-27 | $24.00 | $24.00 | $23.50 | $23.55 | $23.55 | 5,247 |
| 2022-09-26 | $23.52 | $23.80 | $23.37 | $23.37 | $23.37 | 5,695 |
| 2022-09-23 | $23.75 | $24.10 | $23.55 | $23.55 | $23.55 | 21,700 |
| 2022-09-22 | $24.75 | $24.75 | $24.30 | $24.35 | $24.35 | 23,202 |
| 2022-09-21 | $25.00 | $25.10 | $24.80 | $24.80 | $24.80 | 2,917 |
| 2022-09-20 | $24.82 | $25.17 | $24.80 | $24.80 | $24.80 | 1,860 |
| 2022-09-19 | $24.86 | $25.20 | $24.86 | $25.20 | $25.20 | 1,906 |
| 2022-09-16 | $25.26 | $25.60 | $25.25 | $25.25 | $25.25 | 2,695 |
| 2022-09-15 | $25.55 | $26.20 | $25.40 | $25.40 | $25.40 | 3,110 |
| 2022-09-14 | $25.71 | $25.78 | $25.60 | $25.60 | $25.60 | 1,930 |
| 2022-09-13 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 486 |
| 2022-09-12 | $26.60 | $27.05 | $26.60 | $26.75 | $26.75 | 1,356 |
| 2022-09-09 | $26.70 | $26.72 | $26.45 | $26.72 | $26.72 | 1,697 |
| 2022-09-08 | $25.44 | $26.30 | $25.44 | $26.00 | $26.00 | 4,426 |
| 2022-09-07 | $25.65 | $26.00 | $25.65 | $25.85 | $25.85 | 2,327 |
| 2022-09-06 | $25.31 | $26.00 | $25.30 | $25.50 | $25.50 | 1,844 |
| 2022-09-02 | $25.70 | $25.72 | $25.40 | $25.72 | $25.72 | 9,270 |
| 2022-09-01 | $25.58 | $25.82 | $25.58 | $25.70 | $25.70 | 4,004 |
| 2022-08-31 | $26.45 | $26.45 | $26.10 | $26.10 | $26.10 | 4,067 |
| 2022-08-30 | $26.59 | $26.98 | $26.42 | $26.75 | $26.75 | 34,182 |
| 2022-08-29 | $26.85 | $26.85 | $26.30 | $26.60 | $26.60 | 2,908 |
| 2022-08-26 | $27.35 | $27.45 | $26.55 | $26.55 | $26.55 | 2,184 |
| 2022-08-25 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 412 |
| 2022-08-24 | $28.23 | $31.00 | $27.92 | $31.00 | $31.00 | 1,400 |
| 2022-08-23 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 823 |
| 2022-08-22 | $29.04 | $29.05 | $28.73 | $28.98 | $28.98 | 3,141 |
| 2022-08-19 | $29.30 | $29.30 | $28.95 | $29.15 | $29.15 | 4,003 |
| 2022-08-18 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 624 |
| 2022-08-17 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 499 |
| 2022-08-16 | $28.83 | $29.15 | $28.83 | $29.15 | $29.15 | 1,903 |
| 2022-08-15 | $29.30 | $29.30 | $28.00 | $28.00 | $28.00 | 2,703 |
| 2022-08-12 | $29.13 | $29.15 | $29.05 | $29.15 | $29.15 | 1,246 |
| 2022-08-11 | $29.30 | $29.40 | $29.00 | $29.30 | $29.30 | 2,917 |
| 2022-08-10 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 450 |
| 2022-08-09 | $28.50 | $28.90 | $28.50 | $28.90 | $28.90 | 550 |
| 2022-08-08 | $29.48 | $29.50 | $28.96 | $28.96 | $28.96 | 4,508 |
| 2022-08-05 | $29.20 | $29.20 | $28.75 | $29.20 | $29.20 | 6,369 |
| 2022-08-04 | $29.30 | $29.70 | $29.30 | $29.70 | $29.70 | 1,829 |
| 2022-08-03 | $29.80 | $29.80 | $29.05 | $29.05 | $28.86 | 3,532 |
| 2022-08-02 | $29.86 | $29.86 | $29.34 | $29.34 | $29.15 | 653 |
| 2022-08-01 | $30.00 | $30.00 | $29.85 | $29.85 | $29.66 | 4,033 |
| 2022-07-29 | $28.95 | $29.65 | $28.95 | $28.95 | $28.77 | 4,446 |
| 2022-07-28 | $29.08 | $29.30 | $29.00 | $29.00 | $28.81 | 1,312 |
| 2022-07-27 | $28.10 | $28.30 | $28.10 | $28.30 | $28.12 | 1,220 |
| 2022-07-26 | $28.20 | $28.25 | $28.00 | $28.00 | $27.82 | 1,318 |
| 2022-07-25 | $28.21 | $28.30 | $28.21 | $28.30 | $28.12 | 1,528 |
| 2022-07-22 | $28.60 | $28.60 | $28.12 | $28.12 | $27.94 | 16,731 |
| 2022-07-21 | $28.12 | $28.12 | $27.85 | $27.95 | $27.77 | 948 |
| 2022-07-20 | $28.00 | $28.00 | $27.50 | $27.50 | $27.32 | 5,039 |
| 2022-07-19 | $27.38 | $28.20 | $27.10 | $27.52 | $27.34 | 4,431 |
| 2022-07-18 | $27.79 | $27.81 | $27.53 | $27.62 | $27.44 | 8,846 |
| 2022-07-15 | $27.42 | $27.61 | $27.15 | $27.30 | $27.13 | 6,919 |
| 2022-07-14 | $26.61 | $27.00 | $26.60 | $26.85 | $26.68 | 2,308 |
| 2022-07-13 | $26.70 | $26.80 | $26.70 | $26.80 | $26.63 | 935 |
| 2022-07-12 | $26.92 | $27.05 | $26.75 | $27.05 | $26.88 | 3,620 |
| 2022-07-11 | $26.66 | $26.95 | $26.60 | $26.95 | $26.78 | 2,469 |
| 2022-07-08 | $26.93 | $27.15 | $26.76 | $26.76 | $26.59 | 2,556 |
| 2022-07-07 | $26.90 | $27.20 | $26.90 | $26.95 | $26.78 | 1,355 |
| 2022-07-06 | $26.65 | $26.81 | $26.65 | $26.65 | $26.48 | 3,213 |
| 2022-07-05 | $25.66 | $26.20 | $25.50 | $26.00 | $25.83 | 10,062 |
| 2022-07-01 | $26.65 | $26.79 | $26.50 | $26.79 | $26.62 | 952,527 |
| 2022-06-30 | $26.55 | $27.15 | $26.55 | $26.80 | $26.63 | 8,015 |
| 2022-06-29 | $26.60 | $27.00 | $26.60 | $26.78 | $26.61 | 12,238 |
| 2022-06-28 | $26.95 | $31.28 | $26.65 | $26.94 | $26.77 | 9,576 |
| 2022-06-27 | $27.25 | $27.85 | $27.20 | $27.47 | $27.29 | 16,577 |
| 2022-06-24 | $27.30 | $27.30 | $26.80 | $26.90 | $26.73 | 3,451 |
| 2022-06-23 | $26.20 | $26.25 | $25.80 | $25.80 | $25.64 | 12,535 |
| 2022-06-22 | $25.44 | $26.20 | $25.44 | $25.95 | $25.78 | 18,309 |
| 2022-06-21 | $25.53 | $25.81 | $25.50 | $25.50 | $25.34 | 9,876 |
| 2022-06-17 | $25.38 | $25.70 | $25.15 | $25.45 | $25.29 | 7,362 |
| 2022-06-16 | $25.75 | $25.75 | $25.30 | $25.30 | $25.14 | 12,481 |
| 2022-06-15 | $25.25 | $25.75 | $25.10 | $25.43 | $25.27 | 13,595 |
| 2022-06-14 | $25.11 | $25.36 | $24.55 | $24.80 | $24.64 | 32,472 |
| 2022-06-13 | $26.30 | $26.40 | $24.00 | $25.90 | $25.73 | 15,170 |
| 2022-06-10 | $26.13 | $26.82 | $26.13 | $26.40 | $26.23 | 3,564 |
| 2022-06-09 | $27.33 | $27.80 | $27.10 | $27.10 | $26.93 | 6,226 |
| 2022-06-08 | $27.97 | $27.97 | $27.50 | $27.50 | $27.32 | 1,106 |
| 2022-06-07 | $27.80 | $28.10 | $27.70 | $27.90 | $27.72 | 3,516 |
| 2022-06-06 | $27.83 | $28.45 | $27.83 | $27.90 | $27.72 | 13,014 |
| 2022-06-03 | $28.10 | $28.10 | $27.35 | $27.45 | $27.27 | 10,569 |
| 2022-06-02 | $27.85 | $28.10 | $27.55 | $27.80 | $27.62 | 5,647 |
| 2022-06-01 | $28.11 | $28.11 | $27.50 | $27.60 | $27.42 | 2,528 |
| 2022-05-31 | $28.60 | $28.93 | $28.50 | $28.85 | $28.67 | 13,777 |
| 2022-05-27 | $28.78 | $29.08 | $28.65 | $29.00 | $28.81 | 3,680 |
| 2022-05-26 | $28.31 | $28.73 | $28.31 | $28.45 | $28.27 | 6,471 |
| 2022-05-25 | $28.43 | $28.80 | $28.40 | $28.43 | $28.25 | 11,007 |
| 2022-05-24 | $28.91 | $28.91 | $28.61 | $28.85 | $28.67 | 13,015 |
| 2022-05-23 | $28.45 | $28.90 | $28.45 | $28.60 | $28.42 | 3,372 |
| 2022-05-20 | $28.06 | $28.40 | $27.90 | $27.95 | $27.77 | 5,940 |
| 2022-05-19 | $28.20 | $28.20 | $28.20 | $28.20 | $28.02 | 180,409 |
| 2022-05-18 | $28.63 | $28.80 | $28.00 | $28.12 | $27.94 | 632,344 |
| 2022-05-17 | $28.21 | $29.05 | $28.21 | $29.00 | $28.81 | 4,313 |
| 2022-05-16 | $28.04 | $28.40 | $28.04 | $28.20 | $28.02 | 3,231 |
| 2022-05-13 | $27.83 | $28.21 | $27.70 | $28.05 | $27.87 | 10,393 |
| 2022-05-12 | $27.40 | $27.45 | $27.05 | $27.20 | $27.03 | 13,194 |
| 2022-05-11 | $28.00 | $28.09 | $27.85 | $27.85 | $27.67 | 2,715 |
| 2022-05-10 | $28.20 | $28.50 | $28.05 | $28.10 | $27.92 | 6,867 |
| 2022-05-09 | $28.07 | $28.50 | $27.95 | $28.45 | $28.27 | 3,114 |
| 2022-05-06 | $28.14 | $28.93 | $28.14 | $28.30 | $28.12 | 3,862 |
| 2022-05-05 | $29.50 | $29.50 | $29.00 | $29.05 | $28.86 | 5,353 |
| 2022-05-04 | $29.86 | $29.86 | $29.15 | $29.40 | $29.21 | 2,377 |
| 2022-05-03 | $29.45 | $29.85 | $29.00 | $29.20 | $29.01 | 6,899 |
| 2022-05-02 | $29.15 | $29.20 | $28.85 | $28.85 | $28.67 | 4,988 |
| 2022-04-29 | $30.07 | $30.37 | $28.60 | $28.60 | $28.42 | 2,355 |
| 2022-04-28 | $30.25 | $30.44 | $29.99 | $30.14 | $29.95 | 1,815 |
| 2022-04-27 | $30.51 | $30.51 | $30.12 | $30.15 | $29.52 | 1,924 |
| 2022-04-26 | $30.90 | $30.90 | $30.05 | $30.65 | $30.01 | 1,947 |
| 2022-04-25 | $30.90 | $30.95 | $30.65 | $30.65 | $30.01 | 1,947 |
| 2022-04-22 | $30.85 | $30.85 | $30.65 | $30.65 | $30.01 | 1,041 |
| 2022-04-21 | $31.25 | $31.60 | $31.25 | $31.60 | $30.94 | 712 |
| 2022-04-20 | $31.67 | $31.67 | $31.20 | $31.20 | $30.55 | 1,309 |
| 2022-04-19 | $31.00 | $31.40 | $31.00 | $31.15 | $30.50 | 3,042 |
| 2022-04-18 | $32.00 | $32.00 | $31.80 | $32.00 | $31.33 | 8,440 |
| 2022-04-14 | $32.10 | $32.10 | $31.70 | $31.75 | $31.09 | 3,216 |
| 2022-04-13 | $31.63 | $31.75 | $31.32 | $31.34 | $30.69 | 1,296 |
| 2022-04-12 | $31.62 | $31.62 | $31.30 | $31.50 | $30.84 | 2,795 |
| 2022-04-11 | $31.73 | $31.73 | $31.73 | $31.73 | $31.07 | 611 |
| 2022-04-08 | $32.01 | $32.01 | $31.60 | $31.60 | $30.94 | 1,368 |
| 2022-04-07 | $32.25 | $33.00 | $31.75 | $31.85 | $31.19 | 4,192 |
| 2022-04-06 | $31.54 | $32.00 | $31.54 | $32.00 | $31.33 | 9,841 |
| 2022-04-05 | $31.94 | $31.95 | $31.80 | $31.95 | $31.28 | 1,163 |
| 2022-04-04 | $31.90 | $32.05 | $31.90 | $32.05 | $31.38 | 1,394 |
| 2022-04-01 | $31.45 | $31.45 | $31.00 | $31.20 | $30.55 | 1,395 |
| 2022-03-31 | $31.30 | $31.30 | $31.30 | $31.30 | $30.65 | 555 |
| 2022-03-30 | $31.61 | $31.61 | $31.30 | $31.30 | $30.65 | 1,934 |
| 2022-03-29 | $30.75 | $31.64 | $30.75 | $31.64 | $30.98 | 3,180 |
| 2022-03-28 | $31.04 | $31.04 | $31.04 | $31.04 | $30.39 | 851 |
| 2022-03-25 | $30.95 | $30.95 | $30.40 | $30.90 | $30.26 | 5,317 |
| 2022-03-24 | $30.95 | $31.00 | $30.40 | $31.00 | $30.35 | 2,212 |
| 2022-03-23 | $30.50 | $30.85 | $30.35 | $30.65 | $30.01 | 1,972 |
| 2022-03-22 | $30.62 | $31.00 | $30.62 | $31.00 | $30.35 | 1,547 |
| 2022-03-21 | $30.74 | $30.74 | $30.20 | $30.35 | $29.72 | 1,953 |
| 2022-03-18 | $29.90 | $30.40 | $29.90 | $30.35 | $29.72 | 1,953 |
| 2022-03-17 | $30.20 | $30.25 | $29.75 | $30.00 | $29.37 | 5,157 |
| 2022-03-16 | $29.00 | $29.50 | $29.00 | $29.20 | $28.59 | 3,092 |
| 2022-03-15 | $28.72 | $28.85 | $28.30 | $28.50 | $27.91 | 3,064 |
| 2022-03-14 | $27.72 | $27.72 | $27.55 | $27.60 | $27.02 | 1,133 |
| 2022-03-11 | $27.96 | $27.96 | $27.54 | $27.54 | $26.97 | 17,398 |
| 2022-03-10 | $28.10 | $28.10 | $27.50 | $27.96 | $27.38 | 1,428 |
| 2022-03-09 | $27.90 | $28.60 | $27.90 | $28.30 | $27.71 | 29,202 |
| 2022-03-08 | $27.15 | $29.40 | $27.15 | $29.40 | $28.79 | 2,644 |
| 2022-03-07 | $29.50 | $29.50 | $28.77 | $29.07 | $28.46 | 3,444 |
| 2022-03-04 | $29.80 | $29.80 | $29.65 | $29.65 | $29.03 | 5,102 |
| 2022-03-03 | $30.75 | $30.75 | $30.75 | $30.75 | $30.11 | 706 |
| 2022-03-02 | $31.35 | $31.35 | $31.35 | $31.35 | $30.70 | 932 |
| 2022-03-01 | $30.95 | $30.95 | $30.00 | $30.00 | $29.37 | 1,307 |
| 2022-02-28 | $30.75 | $30.80 | $30.20 | $30.40 | $29.77 | 5,074 |
| 2022-02-25 | $30.50 | $30.75 | $30.10 | $30.50 | $29.86 | 4,472 |
| 2022-02-24 | $29.60 | $29.97 | $29.35 | $29.97 | $29.35 | 2,508 |
| 2022-02-23 | $30.80 | $30.80 | $30.00 | $30.70 | $30.06 | 7,207 |
| 2022-02-22 | $30.65 | $30.77 | $30.20 | $30.25 | $29.62 | 6,392 |
| 2022-02-18 | $30.92 | $30.92 | $30.45 | $30.45 | $29.82 | 1,308 |
| 2022-02-17 | $30.85 | $30.85 | $30.75 | $30.85 | $30.21 | 2,872 |
| 2022-02-16 | $30.80 | $31.05 | $30.80 | $31.05 | $30.40 | 1,330 |
| 2022-02-15 | $31.15 | $31.15 | $30.55 | $30.55 | $29.91 | 2,566 |
| 2022-02-14 | $30.40 | $30.55 | $29.25 | $30.55 | $29.91 | 9,032 |
| 2022-02-11 | $31.21 | $31.28 | $30.30 | $30.80 | $30.16 | 1,332 |
| 2022-02-10 | $30.75 | $31.15 | $30.75 | $31.15 | $30.50 | 2,099 |
| 2022-02-09 | $31.70 | $31.70 | $31.00 | $31.70 | $31.04 | 1,341 |
| 2022-02-08 | $30.85 | $30.85 | $30.55 | $30.60 | $29.96 | 3,482 |
| 2022-02-07 | $31.40 | $31.40 | $30.65 | $30.80 | $30.16 | 2,892 |
| 2022-02-04 | $31.05 | $31.05 | $30.60 | $31.00 | $30.35 | 3,796 |
| 2022-02-03 | $31.00 | $31.22 | $31.00 | $31.17 | $30.52 | 1,116 |
| 2022-02-02 | $31.54 | $31.70 | $30.50 | $31.62 | $30.96 | 8,441 |
| 2022-02-01 | $31.01 | $31.05 | $30.58 | $31.00 | $30.35 | 2,314 |
| 2022-01-31 | $30.30 | $30.70 | $30.30 | $30.70 | $30.06 | 2,091 |
| 2022-01-28 | $30.22 | $30.23 | $29.75 | $30.15 | $29.52 | 7,047 |
| 2022-01-27 | $30.33 | $30.40 | $30.00 | $30.10 | $29.47 | 4,435 |
| 2022-01-26 | $30.20 | $30.50 | $29.70 | $30.15 | $29.52 | 5,991 |
| 2022-01-25 | $30.12 | $30.20 | $29.80 | $29.90 | $29.28 | 4,561 |
| 2022-01-24 | $30.50 | $30.50 | $30.00 | $30.00 | $29.37 | 2,903 |
| 2022-01-21 | $31.00 | $31.00 | $30.40 | $30.40 | $29.77 | 1,404 |
| 2022-01-20 | $31.50 | $31.50 | $31.42 | $31.42 | $30.77 | 2,312 |
| 2022-01-19 | $31.13 | $31.13 | $30.82 | $31.03 | $30.38 | 1,203 |
| 2022-01-18 | $29.90 | $30.60 | $29.90 | $30.45 | $29.82 | 2,693 |
| 2022-01-14 | $30.42 | $30.45 | $30.00 | $30.03 | $29.40 | 1,360 |
| 2022-01-13 | $30.30 | $30.30 | $30.00 | $30.30 | $29.67 | 3,134 |
| 2022-01-12 | $30.54 | $30.54 | $30.20 | $30.30 | $29.67 | 10,876 |
| 2022-01-11 | $29.60 | $29.94 | $29.60 | $29.94 | $29.31 | 76,436 |
| 2022-01-10 | $29.25 | $30.05 | $29.25 | $30.05 | $29.42 | 854,038 |
| 2022-01-07 | $30.10 | $30.37 | $30.00 | $30.10 | $29.47 | 2,327 |
| 2022-01-06 | $30.10 | $30.60 | $30.10 | $30.60 | $29.96 | 3,477 |
| 2022-01-05 | $32.20 | $32.20 | $31.85 | $32.20 | $31.53 | 6,188 |
| 2022-01-04 | $32.34 | $32.43 | $32.00 | $32.43 | $31.75 | 2,697 |
| 2022-01-03 | $32.45 | $32.50 | $32.10 | $32.50 | $31.82 | 2,790 |
| 2021-12-31 | $32.70 | $32.95 | $32.70 | $32.95 | $32.26 | 1,820 |
| 2021-12-30 | $32.86 | $32.86 | $32.40 | $32.74 | $32.06 | 3,734 |
| 2021-12-29 | $32.70 | $32.85 | $32.30 | $32.30 | $31.63 | 3,240 |
| 2021-12-28 | $32.25 | $32.60 | $32.25 | $32.60 | $31.92 | 1,712 |
| 2021-12-27 | $32.16 | $32.23 | $31.75 | $31.75 | $31.09 | 6,692 |
| 2021-12-23 | $31.70 | $32.15 | $31.70 | $32.15 | $31.48 | 8,959 |
| 2021-12-22 | $31.65 | $31.81 | $31.50 | $31.80 | $31.14 | 3,688 |
| 2021-12-21 | $31.43 | $31.55 | $30.97 | $31.55 | $30.89 | 5,164 |
| 2021-12-20 | $31.21 | $31.30 | $30.90 | $31.00 | $30.35 | 6,359 |
| 2021-12-17 | $30.75 | $31.20 | $30.70 | $30.80 | $30.16 | 2,726 |
| 2021-12-16 | $31.92 | $31.92 | $31.82 | $31.90 | $31.24 | 2,243 |
| 2021-12-15 | $31.59 | $31.69 | $31.25 | $31.25 | $30.60 | 4,417 |
| 2021-12-14 | $31.83 | $31.83 | $31.00 | $31.07 | $30.42 | 6,718 |
| 2021-12-13 | $32.05 | $32.05 | $31.94 | $32.00 | $31.33 | 1,598 |
| 2021-12-10 | $32.00 | $32.10 | $31.80 | $32.06 | $31.39 | 2,078 |
| 2021-12-09 | $32.24 | $32.24 | $31.75 | $32.05 | $31.38 | 48,907 |
| 2021-12-08 | $32.15 | $32.20 | $31.70 | $32.15 | $31.48 | 3,235 |
| 2021-12-07 | $32.21 | $32.45 | $31.91 | $32.30 | $31.63 | 4,365 |
| 2021-12-06 | $31.83 | $31.83 | $31.45 | $31.45 | $30.79 | 6,920 |
| 2021-12-03 | $31.45 | $31.45 | $31.10 | $31.25 | $30.60 | 10,021 |
| 2021-12-02 | $31.44 | $31.60 | $31.20 | $31.60 | $30.94 | 2,501 |
| 2021-12-01 | $31.42 | $31.50 | $31.20 | $31.46 | $30.80 | 3,005 |
| 2021-11-30 | $31.56 | $31.56 | $31.00 | $31.40 | $30.75 | 4,650 |
| 2021-11-29 | $31.65 | $31.65 | $31.14 | $31.14 | $30.49 | 1,182 |
| 2021-11-26 | $31.00 | $31.18 | $31.00 | $31.15 | $30.50 | 2,139 |
| 2021-11-24 | $31.30 | $31.50 | $31.00 | $31.12 | $30.47 | 10,856 |
| 2021-11-23 | $31.44 | $31.44 | $31.00 | $31.40 | $30.75 | 1,279 |
| 2021-11-22 | $32.10 | $32.10 | $32.10 | $32.10 | $31.43 | 3,147 |
| 2021-11-19 | $32.27 | $32.27 | $31.87 | $32.17 | $31.50 | 3,335 |
| 2021-11-18 | $31.50 | $31.95 | $31.50 | $31.51 | $30.85 | 1,492 |
| 2021-11-17 | $31.65 | $31.81 | $31.45 | $31.51 | $30.85 | 1,954 |
| 2021-11-16 | $31.75 | $31.75 | $31.45 | $31.70 | $31.04 | 1,715 |
| 2021-11-15 | $31.82 | $31.95 | $31.60 | $31.95 | $31.28 | 3,358 |
| 2021-11-12 | $32.05 | $32.10 | $31.80 | $32.10 | $31.43 | 2,753 |
| 2021-11-11 | $31.90 | $31.97 | $31.90 | $31.97 | $31.30 | 2,508 |
| 2021-11-10 | $31.47 | $32.00 | $31.47 | $32.00 | $31.33 | 2,776 |
| 2021-11-09 | $31.50 | $31.98 | $31.50 | $31.98 | $31.31 | 2,804 |
| 2021-11-08 | $32.06 | $32.06 | $31.50 | $31.50 | $30.84 | 5,179 |
| 2021-11-05 | $32.15 | $32.15 | $32.15 | $32.15 | $31.48 | 1,583 |
| 2021-11-04 | $32.09 | $32.20 | $31.85 | $32.15 | $31.48 | 9,414 |
| 2021-11-03 | $31.80 | $31.90 | $31.50 | $31.50 | $30.84 | 7,624 |
| 2021-11-02 | $31.50 | $31.70 | $31.40 | $31.45 | $30.79 | 5,143 |
| 2021-11-01 | $31.39 | $31.46 | $30.85 | $31.45 | $30.79 | 5,143 |
| 2021-10-29 | $31.18 | $31.33 | $30.97 | $31.33 | $30.68 | 10,957 |
| 2021-10-28 | $31.26 | $31.44 | $31.15 | $31.44 | $30.78 | 5,307 |
| 2021-10-27 | $31.20 | $31.30 | $31.20 | $31.30 | $30.65 | 1,022 |
| 2021-10-26 | $31.23 | $31.23 | $30.70 | $31.20 | $30.55 | 1,413 |
| 2021-10-25 | $31.00 | $31.00 | $30.70 | $30.95 | $30.30 | 1,623 |
| 2021-10-22 | $31.30 | $31.30 | $30.84 | $31.30 | $30.65 | 7,439 |
| 2021-10-21 | $31.30 | $31.47 | $31.30 | $31.47 | $30.81 | 1,282 |
| 2021-10-20 | $30.97 | $30.97 | $30.62 | $30.80 | $30.16 | 2,587 |
| 2021-10-19 | $30.71 | $30.71 | $30.25 | $30.41 | $29.78 | 4,651 |
| 2021-10-18 | $30.42 | $30.42 | $30.42 | $30.42 | $29.79 | 1,693 |
| 2021-10-15 | $30.40 | $30.50 | $30.10 | $30.10 | $29.47 | 4,074 |
| 2021-10-14 | $29.55 | $30.15 | $29.55 | $30.15 | $29.52 | 2,314 |
| 2021-10-13 | $29.45 | $29.75 | $29.45 | $29.45 | $28.84 | 3,453 |
| 2021-10-12 | $29.51 | $29.51 | $29.19 | $29.51 | $28.90 | 2,260 |
| 2021-10-11 | $29.56 | $29.56 | $29.00 | $29.26 | $28.65 | 1,961 |
| 2021-10-08 | $29.20 | $29.55 | $28.95 | $28.95 | $28.35 | 3,779 |
| 2021-10-07 | $29.70 | $30.00 | $29.40 | $29.75 | $29.13 | 1,874 |
| 2021-10-06 | $29.30 | $29.40 | $28.99 | $29.40 | $28.79 | 10,880 |
| 2021-10-05 | $29.65 | $29.75 | $29.40 | $29.75 | $29.13 | 2,919 |
| 2021-10-04 | $29.65 | $29.65 | $28.80 | $29.11 | $28.50 | 5,865 |
| 2021-10-01 | $29.60 | $29.65 | $29.20 | $29.35 | $28.74 | 8,513 |
| 2021-09-30 | $29.00 | $29.50 | $28.60 | $29.40 | $28.79 | 3,100 |
| 2021-09-29 | $29.20 | $29.30 | $28.90 | $28.90 | $28.30 | 3,106 |
| 2021-09-28 | $29.17 | $29.25 | $28.70 | $29.00 | $28.40 | 13,306 |
| 2021-09-27 | $29.95 | $29.95 | $29.40 | $29.40 | $28.79 | 4,536 |
| 2021-09-24 | $30.40 | $30.40 | $30.40 | $30.40 | $29.77 | 1,612 |
| 2021-09-23 | $31.00 | $31.00 | $30.15 | $30.40 | $29.77 | 1,418 |
| 2021-09-22 | $30.75 | $30.75 | $30.30 | $30.30 | $29.67 | 4,569 |
| 2021-09-21 | $30.75 | $30.75 | $30.30 | $30.30 | $29.67 | 2,810 |
| 2021-09-20 | $30.25 | $30.25 | $30.20 | $30.20 | $29.57 | 1,883 |
| 2021-09-17 | $30.25 | $30.50 | $29.90 | $30.50 | $29.86 | 3,355 |
| 2021-09-16 | $30.52 | $30.60 | $30.52 | $30.60 | $29.96 | 1,267 |
| 2021-09-15 | $30.46 | $30.46 | $30.10 | $30.40 | $29.77 | 10,956 |
| 2021-09-14 | $30.65 | $30.65 | $30.30 | $30.65 | $30.01 | 2,999 |
| 2021-09-13 | $30.75 | $30.75 | $30.65 | $30.65 | $30.01 | 1,103 |
| 2021-09-10 | $30.30 | $30.60 | $30.13 | $30.50 | $29.86 | 1,531 |
| 2021-09-09 | $30.70 | $30.70 | $30.40 | $30.60 | $29.96 | 4,125 |
| 2021-09-08 | $30.55 | $30.65 | $30.55 | $30.65 | $30.01 | 1,956 |
| 2021-09-07 | $30.35 | $30.70 | $30.10 | $30.10 | $29.47 | 2,933 |
| 2021-09-03 | $30.60 | $30.75 | $30.60 | $30.75 | $30.11 | 4,054 |
| 2021-09-02 | $30.70 | $30.75 | $29.40 | $30.75 | $30.11 | 3,215 |
| 2021-09-01 | $30.60 | $30.60 | $30.60 | $30.60 | $29.96 | 1,501 |
| 2021-08-31 | $30.30 | $30.30 | $29.80 | $30.30 | $29.67 | 7,527 |
| 2021-08-30 | $30.35 | $30.35 | $30.35 | $30.35 | $29.72 | 1,567 |
| 2021-08-27 | $30.40 | $30.40 | $30.40 | $30.40 | $29.77 | 698 |
| 2021-08-26 | $30.30 | $30.30 | $30.00 | $30.00 | $29.37 | 3,495 |
| 2021-08-25 | $29.96 | $30.20 | $29.96 | $30.20 | $29.57 | 2,286 |
| 2021-08-24 | $29.70 | $30.25 | $29.70 | $30.25 | $29.62 | 1,084 |
| 2021-08-23 | $30.25 | $30.25 | $30.25 | $30.25 | $29.62 | 1,282 |
| 2021-08-20 | $29.90 | $30.05 | $29.75 | $30.05 | $29.42 | 2,033 |
| 2021-08-19 | $30.05 | $30.05 | $29.75 | $30.05 | $29.42 | 2,995 |
| 2021-08-18 | $30.35 | $30.35 | $30.05 | $30.35 | $29.72 | 2,227 |
| 2021-08-17 | $30.30 | $30.48 | $30.25 | $30.48 | $29.84 | 6,308 |
| 2021-08-16 | $30.25 | $30.25 | $30.25 | $30.25 | $29.62 | 6,833 |
| 2021-08-13 | $30.50 | $30.50 | $30.20 | $30.50 | $29.86 | 1,706 |
| 2021-08-12 | $30.35 | $30.35 | $30.05 | $30.35 | $29.72 | 2,649 |
| 2021-08-11 | $30.25 | $30.30 | $29.95 | $30.00 | $29.37 | 1,664 |
| 2021-08-10 | $29.40 | $29.96 | $29.40 | $29.85 | $29.23 | 9,676 |
| 2021-08-09 | $30.07 | $30.10 | $29.33 | $29.33 | $28.72 | 5,656 |
| 2021-08-06 | $29.35 | $30.00 | $29.26 | $30.00 | $29.37 | 2,039 |
| 2021-08-05 | $30.59 | $30.60 | $30.00 | $30.60 | $29.96 | 5,614 |
| 2021-08-04 | $30.55 | $30.70 | $30.33 | $30.70 | $29.87 | 546,273 |
| 2021-08-03 | $29.95 | $30.24 | $29.85 | $30.15 | $29.33 | 8,377 |
| 2021-08-02 | $29.00 | $29.73 | $28.90 | $29.70 | $28.89 | 2,132 |
| 2021-07-30 | $29.71 | $29.85 | $29.55 | $29.85 | $29.04 | 70,086 |
| 2021-07-29 | $29.55 | $29.85 | $29.55 | $29.85 | $29.04 | 1,474 |
| 2021-07-28 | $28.70 | $28.70 | $25.00 | $28.45 | $27.68 | 76,055 |
| 2021-07-27 | $28.58 | $28.75 | $28.20 | $28.65 | $27.87 | 16,418 |
| 2021-07-26 | $28.60 | $28.60 | $28.25 | $28.25 | $27.48 | 2,374 |
| 2021-07-23 | $28.75 | $28.75 | $28.75 | $28.75 | $27.97 | 1,632 |
| 2021-07-22 | $28.05 | $28.75 | $28.05 | $28.75 | $27.97 | 1,549 |
| 2021-07-21 | $28.30 | $28.35 | $26.58 | $28.35 | $27.58 | 3,106 |
| 2021-07-20 | $28.30 | $28.30 | $28.00 | $28.30 | $27.53 | 2,171 |
| 2021-07-19 | $28.20 | $28.20 | $27.80 | $28.10 | $27.34 | 1,519 |
| 2021-07-16 | $28.70 | $28.90 | $28.70 | $28.80 | $28.02 | 2,265 |
| 2021-07-15 | $28.84 | $28.90 | $28.30 | $28.80 | $28.02 | 1,555 |
| 2021-07-14 | $28.85 | $28.90 | $28.40 | $28.90 | $28.11 | 1,937 |
| 2021-07-13 | $28.97 | $29.00 | $28.60 | $28.80 | $28.02 | 8,734 |
| 2021-07-12 | $28.66 | $28.66 | $28.50 | $28.50 | $27.73 | 6,458 |
| 2021-07-09 | $28.20 | $28.20 | $28.20 | $28.20 | $27.43 | 4,382 |
| 2021-07-08 | $27.25 | $27.80 | $27.20 | $27.20 | $26.46 | 4,313 |
| 2021-07-07 | $27.62 | $28.15 | $27.62 | $28.05 | $27.29 | 10,487 |
| 2021-07-06 | $27.70 | $27.85 | $27.50 | $27.60 | $26.85 | 2,428 |
| 2021-07-02 | $27.15 | $27.45 | $27.05 | $27.29 | $26.55 | 3,155 |
| 2021-07-01 | $26.85 | $27.10 | $26.85 | $26.85 | $26.12 | 12,873 |
| 2021-06-30 | $26.30 | $26.70 | $26.30 | $26.65 | $25.93 | 5,541 |
| 2021-06-29 | $25.00 | $30.00 | $25.00 | $26.55 | $25.83 | 727,096 |
| 2021-06-28 | $27.20 | $27.20 | $26.95 | $26.95 | $26.22 | 2,230 |
| 2021-06-25 | $27.25 | $27.25 | $27.00 | $27.00 | $26.27 | 3,645 |
| 2021-06-24 | $26.00 | $27.45 | $26.00 | $27.45 | $26.70 | 8,335 |
| 2021-06-23 | $27.50 | $27.50 | $26.00 | $26.00 | $25.29 | 20,788 |
| 2021-06-22 | $25.22 | $30.00 | $25.22 | $27.00 | $26.27 | 12,510 |
| 2021-06-21 | $27.18 | $27.30 | $27.18 | $27.30 | $26.56 | 1,552 |
| 2021-06-18 | $27.05 | $29.00 | $26.50 | $26.50 | $25.78 | 4,598 |
| 2021-06-17 | $27.30 | $27.40 | $27.00 | $27.00 | $26.27 | 2,302 |
| 2021-06-16 | $27.35 | $27.65 | $27.25 | $27.50 | $26.75 | 1,970 |
| 2021-06-15 | $27.51 | $27.51 | $27.50 | $27.51 | $26.76 | 2,629 |
| 2021-06-14 | $27.10 | $27.40 | $27.00 | $27.35 | $26.61 | 2,569 |
| 2021-06-11 | $26.75 | $27.25 | $26.60 | $27.25 | $26.51 | 7,546 |
| 2021-06-10 | $27.05 | $27.15 | $26.85 | $26.85 | $26.12 | 6,468 |
| 2021-06-09 | $27.00 | $27.00 | $26.55 | $26.55 | $25.83 | 1,819 |
| 2021-06-08 | $26.77 | $26.77 | $26.40 | $26.70 | $25.97 | 4,741 |
| 2021-06-07 | $26.55 | $26.55 | $26.20 | $26.20 | $25.49 | 3,367 |
| 2021-06-04 | $26.52 | $26.52 | $25.83 | $26.52 | $25.80 | 2,715 |
| 2021-06-03 | $26.09 | $26.39 | $26.09 | $26.39 | $25.67 | 1,413 |
| 2021-06-02 | $26.50 | $26.50 | $26.05 | $26.05 | $25.34 | 2,980 |
| 2021-06-01 | $26.55 | $26.64 | $26.25 | $26.64 | $25.91 | 2,900 |
| 2021-05-28 | $26.50 | $26.50 | $26.25 | $26.50 | $25.78 | 3,436 |
| 2021-05-27 | $26.50 | $26.50 | $26.10 | $26.45 | $25.73 | 3,241 |
| 2021-05-26 | $26.85 | $26.85 | $26.45 | $26.45 | $25.73 | 2,715 |
| 2021-05-25 | $26.85 | $27.00 | $26.40 | $27.00 | $26.27 | 5,209 |
| 2021-05-24 | $26.95 | $26.95 | $26.40 | $26.40 | $25.68 | 3,117 |
| 2021-05-21 | $26.85 | $26.85 | $26.25 | $26.25 | $25.54 | 4,548 |
| 2021-05-20 | $26.75 | $26.80 | $26.45 | $26.50 | $25.78 | 3,411 |
| 2021-05-19 | $26.50 | $26.50 | $25.80 | $25.80 | $25.10 | 36,804 |
| 2021-05-18 | $26.10 | $26.50 | $26.10 | $26.40 | $25.68 | 32,523 |
| 2021-05-17 | $26.55 | $26.55 | $26.20 | $26.50 | $25.78 | 4,428 |
| 2021-05-14 | $25.86 | $26.40 | $25.86 | $26.40 | $25.68 | 3,069 |
| 2021-05-13 | $25.85 | $25.85 | $25.55 | $25.85 | $25.15 | 2,405 |
| 2021-05-12 | $26.00 | $26.00 | $25.85 | $25.85 | $25.15 | 3,976 |
| 2021-05-11 | $25.45 | $25.80 | $25.45 | $25.80 | $25.10 | 2,372 |
| 2021-05-10 | $26.80 | $26.80 | $26.30 | $26.30 | $25.59 | 935 |
| 2021-05-07 | $26.95 | $27.05 | $26.50 | $26.50 | $25.78 | 10,763 |
| 2021-05-06 | $26.46 | $26.65 | $25.95 | $26.65 | $25.93 | 3,500 |
| 2021-05-05 | $26.50 | $26.55 | $26.25 | $26.55 | $25.83 | 1,191 |
| 2021-05-04 | $26.20 | $26.20 | $25.80 | $26.10 | $25.39 | 5,922 |
| 2021-05-03 | $26.65 | $26.65 | $26.35 | $26.65 | $25.93 | 3,223 |
| 2021-04-30 | $26.35 | $26.40 | $25.75 | $26.30 | $25.59 | 3,511 |
| 2021-04-29 | $26.45 | $26.50 | $26.40 | $26.40 | $25.68 | 4,142 |
| 2021-04-28 | $27.15 | $27.15 | $27.15 | $27.15 | $25.95 | 3,363 |
| 2021-04-27 | $27.10 | $27.15 | $26.65 | $26.80 | $25.62 | 3,906 |
| 2021-04-26 | $27.20 | $27.20 | $27.15 | $27.15 | $25.95 | 2,541 |
| 2021-04-23 | $27.05 | $27.15 | $26.80 | $27.15 | $25.95 | 2,368 |
| 2021-04-22 | $27.20 | $27.20 | $26.60 | $27.10 | $25.91 | 2,948 |
| 2021-04-21 | $27.25 | $27.25 | $27.20 | $27.20 | $26.00 | 5,963 |
| 2021-04-20 | $27.20 | $27.20 | $27.10 | $27.10 | $25.91 | 2,454 |
| 2021-04-19 | $27.25 | $27.25 | $26.75 | $26.90 | $25.72 | 3,454 |
| 2021-04-16 | $27.10 | $27.15 | $27.10 | $27.15 | $25.95 | 4,262 |
| 2021-04-15 | $27.00 | $27.00 | $26.65 | $26.70 | $25.52 | 1,771 |
| 2021-04-14 | $27.00 | $27.00 | $27.00 | $27.00 | $25.81 | 3,275 |
| 2021-04-13 | $26.60 | $26.60 | $26.30 | $26.30 | $25.14 | 3,822 |
| 2021-04-12 | $26.50 | $26.55 | $26.15 | $26.50 | $25.33 | 5,134 |
| 2021-04-09 | $26.75 | $26.75 | $26.40 | $26.75 | $25.57 | 2,473 |
| 2021-04-08 | $26.45 | $26.50 | $26.00 | $26.50 | $25.33 | 5,315 |
| 2021-04-07 | $26.45 | $26.45 | $25.75 | $26.30 | $25.14 | 3,550 |
| 2021-04-06 | $26.00 | $26.10 | $25.60 | $25.60 | $24.47 | 2,755 |
| 2021-04-05 | $25.60 | $26.05 | $25.60 | $26.05 | $24.90 | 3,924 |
| 2021-04-01 | $25.55 | $25.60 | $25.30 | $25.30 | $24.19 | 119,634 |
| 2021-03-31 | $25.15 | $25.45 | $24.90 | $25.45 | $24.33 | 5,150 |
| 2021-03-30 | $25.30 | $25.35 | $25.05 | $25.05 | $23.95 | 3,593 |
| 2021-03-29 | $25.45 | $25.45 | $25.20 | $25.45 | $24.33 | 2,819 |
| 2021-03-26 | $25.25 | $25.25 | $24.95 | $25.25 | $24.14 | 3,326 |
| 2021-03-25 | $25.05 | $25.20 | $24.85 | $25.20 | $24.09 | 5,166 |
| 2021-03-24 | $24.95 | $24.95 | $24.95 | $24.95 | $23.85 | 2,047 |
| 2021-03-23 | $24.55 | $24.95 | $24.55 | $24.95 | $23.85 | 3,589 |
| 2021-03-22 | $25.00 | $25.00 | $24.80 | $24.80 | $23.71 | 2,564 |
| 2021-03-19 | $25.00 | $25.05 | $24.75 | $25.05 | $23.95 | 3,915 |
| 2021-03-18 | $24.75 | $24.95 | $24.70 | $24.95 | $23.85 | 4,612 |
| 2021-03-17 | $24.50 | $24.85 | $24.50 | $24.85 | $23.76 | 5,350 |
| 2021-03-16 | $24.25 | $24.35 | $24.00 | $24.35 | $23.28 | 6,709 |
| 2021-03-15 | $24.10 | $24.30 | $24.10 | $24.30 | $23.23 | 1,844 |
| 2021-03-12 | $24.20 | $24.20 | $23.95 | $23.95 | $22.90 | 4,491 |
| 2021-03-11 | $24.40 | $24.40 | $24.17 | $24.40 | $23.33 | 5,332 |
| 2021-03-10 | $24.50 | $24.50 | $24.00 | $24.00 | $22.94 | 2,945 |
| 2021-03-09 | $23.95 | $24.20 | $23.95 | $24.20 | $23.13 | 6,628 |
| 2021-03-08 | $23.55 | $23.80 | $23.40 | $23.80 | $22.75 | 5,063 |
| 2021-03-05 | $23.08 | $23.08 | $23.08 | $23.08 | $22.06 | 509 |
| 2021-03-04 | $24.15 | $24.20 | $24.15 | $24.20 | $23.13 | 4,900 |
| 2021-03-03 | $24.05 | $24.15 | $23.85 | $23.85 | $22.80 | 3,403 |
| 2021-03-02 | $23.75 | $24.00 | $23.75 | $23.75 | $22.70 | 3,630 |
| 2021-03-01 | $23.85 | $23.90 | $23.60 | $23.85 | $22.80 | 1,703 |
| 2021-02-26 | $23.85 | $23.85 | $23.60 | $23.80 | $22.75 | 7,381 |
| 2021-02-25 | $24.50 | $24.55 | $24.15 | $24.50 | $23.42 | 4,210 |
| 2021-02-24 | $24.40 | $24.50 | $24.40 | $24.50 | $23.42 | 4,210 |
| 2021-02-23 | $24.20 | $24.50 | $23.00 | $24.50 | $23.42 | 7,629 |
| 2021-02-22 | $24.60 | $24.60 | $24.30 | $24.60 | $23.52 | 3,952 |
| 2021-02-19 | $25.15 | $25.15 | $24.75 | $24.90 | $23.80 | 5,292 |
| 2021-02-18 | $25.25 | $25.40 | $25.00 | $25.40 | $24.28 | 4,720 |
| 2021-02-17 | $25.65 | $25.65 | $25.25 | $25.55 | $24.42 | 6,336 |
| 2021-02-16 | $26.10 | $26.10 | $25.80 | $26.10 | $24.95 | 3,748 |
| 2021-02-12 | $25.70 | $26.27 | $25.70 | $26.27 | $25.11 | 2,236 |
| 2021-02-11 | $25.45 | $25.45 | $23.50 | $25.45 | $24.33 | 4,828 |
| 2021-02-10 | $24.95 | $24.95 | $23.50 | $24.80 | $23.71 | 4,245 |
| 2021-02-09 | $24.85 | $25.11 | $24.85 | $25.10 | $23.99 | 8,029 |
| 2021-02-08 | $25.50 | $25.50 | $25.10 | $25.40 | $24.28 | 7,661 |
| 2021-02-05 | $25.30 | $25.30 | $25.00 | $25.30 | $24.19 | 2,995 |
| 2021-02-04 | $25.45 | $25.55 | $25.25 | $25.55 | $24.42 | 3,706 |
| 2021-02-03 | $25.40 | $25.50 | $25.20 | $25.20 | $24.09 | 5,464 |
| 2021-02-02 | $25.65 | $26.05 | $25.65 | $25.65 | $24.52 | 5,886 |
| 2021-02-01 | $25.30 | $25.40 | $24.85 | $25.40 | $24.28 | 4,227 |
| 2021-01-29 | $24.85 | $25.20 | $24.85 | $25.15 | $24.04 | 5,003 |
| 2021-01-28 | $24.85 | $25.75 | $24.85 | $25.70 | $24.57 | 6,572 |
| 2021-01-27 | $25.25 | $25.75 | $24.85 | $25.30 | $24.19 | 4,478 |
| 2021-01-26 | $26.00 | $26.10 | $24.85 | $24.85 | $23.76 | 6,478 |
| 2021-01-25 | $25.50 | $25.70 | $25.25 | $25.60 | $24.47 | 11,548 |
| 2021-01-22 | $25.75 | $27.00 | $25.35 | $25.75 | $24.62 | 9,329 |
| 2021-01-21 | $25.00 | $25.15 | $24.93 | $25.10 | $23.99 | 6,269 |
| 2021-01-20 | $25.00 | $27.25 | $25.00 | $25.05 | $23.95 | 6,687 |
| 2021-01-19 | $25.05 | $25.05 | $24.75 | $25.00 | $23.90 | 7,441 |
| 2021-01-15 | $24.75 | $24.95 | $24.50 | $24.50 | $23.42 | 5,604 |
| 2021-01-14 | $25.10 | $25.20 | $25.10 | $25.20 | $24.09 | 5,692 |
| 2021-01-13 | $24.80 | $25.10 | $24.80 | $25.10 | $23.99 | 3,619 |
| 2021-01-12 | $25.10 | $25.20 | $24.83 | $24.83 | $23.74 | 3,625 |
| 2021-01-11 | $25.40 | $25.50 | $25.00 | $25.50 | $24.38 | 5,701 |
| 2021-01-08 | $25.85 | $25.85 | $25.55 | $25.85 | $24.71 | 3,025 |
| 2021-01-07 | $25.75 | $25.75 | $25.75 | $25.75 | $24.62 | 1,121 |
| 2021-01-06 | $25.55 | $26.10 | $25.55 | $25.70 | $24.57 | 3,897 |
| 2021-01-05 | $24.85 | $24.90 | $24.00 | $24.85 | $23.76 | 3,048 |
| 2020-12-31 | $24.45 | $24.75 | $24.25 | $24.75 | $23.66 | 7,445 |
| 2020-12-30 | $25.20 | $25.20 | $24.50 | $24.50 | $23.42 | 4,953 |
| 2020-12-29 | $25.25 | $25.25 | $24.65 | $24.65 | $23.56 | 5,271 |
| 2020-12-28 | $24.70 | $25.00 | $24.70 | $25.00 | $23.90 | 6,667 |
| 2020-12-24 | $24.20 | $24.50 | $24.00 | $24.00 | $22.94 | 3,725 |
| 2020-12-23 | $24.05 | $24.30 | $24.00 | $24.30 | $23.23 | 5,917 |
| 2020-12-22 | $24.10 | $24.15 | $23.61 | $23.85 | $22.80 | 1,978 |
| 2020-12-21 | $24.00 | $24.15 | $23.85 | $24.15 | $23.09 | 2,672 |
| 2020-12-18 | $24.20 | $24.50 | $24.20 | $24.45 | $23.37 | 3,152 |
| 2020-12-17 | $24.65 | $24.65 | $24.00 | $24.20 | $23.13 | 9,788 |
| 2020-12-16 | $23.95 | $24.20 | $23.95 | $23.95 | $22.90 | 2,947 |
| 2020-12-15 | $24.00 | $24.00 | $23.75 | $24.00 | $22.94 | 5,706 |
| 2020-12-14 | $24.25 | $24.25 | $23.95 | $24.20 | $23.13 | 5,703 |
| 2020-12-11 | $23.90 | $24.15 | $23.90 | $23.90 | $22.85 | 1,693 |
| 2020-12-10 | $24.50 | $24.55 | $24.30 | $24.55 | $23.47 | 5,498 |
| 2020-12-09 | $24.40 | $24.40 | $24.00 | $24.15 | $23.09 | 11,003 |
| 2020-12-08 | $24.10 | $24.10 | $23.85 | $23.85 | $22.80 | 5,623 |
| 2020-12-07 | $23.95 | $24.00 | $23.70 | $24.00 | $22.94 | 7,015 |
| 2020-12-04 | $23.75 | $23.75 | $23.46 | $23.75 | $22.70 | 3,890 |
| 2020-12-03 | $23.75 | $23.85 | $23.55 | $23.75 | $22.70 | 26,110 |
| 2020-12-02 | $23.80 | $23.85 | $23.50 | $23.55 | $22.51 | 8,555 |
| 2020-12-01 | $23.80 | $23.80 | $23.50 | $23.55 | $22.51 | 1,933 |
| 2020-11-30 | $23.70 | $23.75 | $23.40 | $23.40 | $22.37 | 10,958 |
| 2020-11-27 | $23.30 | $23.45 | $23.30 | $23.45 | $22.42 | 1,901 |
| 2020-11-25 | $23.45 | $23.50 | $23.25 | $23.50 | $22.47 | 6,881 |
| 2020-11-24 | $23.70 | $23.70 | $23.15 | $23.65 | $22.61 | 4,087 |
| 2020-11-23 | $23.51 | $23.80 | $23.45 | $23.50 | $22.47 | 11,827 |
| 2020-11-20 | $23.80 | $23.95 | $23.50 | $23.95 | $22.90 | 7,359 |
| 2020-11-19 | $23.55 | $23.60 | $23.35 | $23.60 | $22.56 | 3,727 |
| 2020-11-18 | $22.80 | $23.25 | $22.80 | $23.00 | $21.99 | 5,093 |
| 2020-11-17 | $22.95 | $23.04 | $22.65 | $22.90 | $21.89 | 12,932 |
| 2020-11-16 | $23.41 | $23.65 | $23.25 | $23.25 | $22.23 | 8,300 |
| 2020-11-13 | $23.75 | $23.80 | $23.15 | $23.35 | $22.32 | 3,312 |
| 2020-11-12 | $24.08 | $24.12 | $23.80 | $24.00 | $22.94 | 2,535 |
| 2020-11-11 | $23.65 | $24.00 | $23.65 | $24.00 | $22.94 | 2,598 |
| 2020-11-10 | $23.65 | $24.15 | $23.65 | $23.65 | $22.61 | 2,603 |
| 2020-11-09 | $24.47 | $25.00 | $24.47 | $24.50 | $23.42 | 11,683 |
| 2020-11-06 | $22.35 | $22.35 | $22.10 | $22.35 | $21.37 | 1,989 |
| 2020-11-05 | $22.15 | $22.25 | $21.75 | $21.90 | $20.94 | 4,875 |
| 2020-11-04 | $21.30 | $21.43 | $21.07 | $21.10 | $20.17 | 5,896 |
| 2020-11-03 | $21.14 | $21.35 | $21.05 | $21.35 | $20.41 | 11,973 |
| 2020-11-02 | $20.60 | $20.60 | $20.05 | $20.35 | $19.45 | 3,309 |
| 2020-10-30 | $19.73 | $19.84 | $19.53 | $19.62 | $18.76 | 4,653 |
| 2020-10-29 | $19.71 | $20.12 | $19.63 | $19.84 | $18.97 | 21,171 |
| 2020-10-28 | $20.33 | $20.44 | $20.10 | $20.35 | $19.45 | 7,878 |
| 2020-10-27 | $21.24 | $21.24 | $21.00 | $21.20 | $20.27 | 9,569 |
| 2020-10-26 | $21.28 | $21.28 | $20.90 | $20.90 | $19.98 | 1,760 |
| 2020-10-23 | $21.58 | $21.58 | $21.30 | $21.50 | $20.55 | 1,601 |
| 2020-10-22 | $21.50 | $21.72 | $21.25 | $21.61 | $20.66 | 3,099 |
| 2020-10-21 | $22.05 | $22.12 | $21.80 | $21.96 | $20.99 | 3,830 |
| 2020-10-20 | $22.26 | $22.36 | $22.00 | $22.00 | $21.03 | 1,842 |
| 2020-10-19 | $22.15 | $22.28 | $22.10 | $22.10 | $21.13 | 2,365 |
| 2020-10-16 | $22.43 | $22.43 | $21.74 | $22.15 | $21.17 | 4,323 |
| 2020-10-15 | $21.40 | $21.63 | $20.95 | $20.95 | $20.03 | 2,009 |
| 2020-10-14 | $22.20 | $22.20 | $22.20 | $22.20 | $21.22 | 2,268 |
| 2020-10-13 | $22.25 | $22.41 | $22.25 | $22.41 | $21.42 | 1,246 |
| 2020-10-12 | $21.93 | $22.45 | $21.93 | $22.15 | $21.17 | 3,405 |
| 2020-10-09 | $22.03 | $22.03 | $22.00 | $22.00 | $21.03 | 4,650 |
| 2020-10-08 | $21.65 | $21.95 | $21.50 | $21.53 | $20.58 | 3,966 |
| 2020-10-07 | $21.53 | $21.85 | $21.45 | $21.85 | $20.89 | 1,857 |
| 2020-10-06 | $22.40 | $22.67 | $22.10 | $22.10 | $21.13 | 3,250 |
| 2020-10-05 | $23.11 | $23.11 | $22.78 | $23.06 | $22.04 | 1,942 |
| 2020-10-02 | $22.69 | $22.83 | $22.50 | $22.52 | $21.53 | 5,626 |
| 2020-10-01 | $22.30 | $22.43 | $22.10 | $22.42 | $21.43 | 132,380 |
| 2020-09-30 | $22.59 | $22.59 | $22.20 | $22.51 | $21.52 | 1,422 |
| 2020-09-29 | $22.55 | $22.55 | $22.10 | $22.45 | $21.46 | 549 |
| 2020-09-28 | $22.74 | $22.82 | $22.20 | $22.62 | $21.62 | 1,739 |
| 2020-09-25 | $22.12 | $22.26 | $21.80 | $21.80 | $20.84 | 2,537 |
| 2020-09-24 | $22.03 | $22.03 | $21.50 | $21.68 | $20.73 | 5,943 |
| 2020-09-23 | $22.64 | $22.72 | $22.20 | $22.45 | $21.46 | 8,037 |
| 2020-09-22 | $21.50 | $21.90 | $21.50 | $21.60 | $20.65 | 11,162 |
| 2020-09-21 | $22.38 | $22.38 | $21.80 | $22.10 | $21.13 | 1,136 |
| 2020-09-18 | $23.60 | $23.60 | $23.10 | $23.35 | $22.32 | 1,690 |
| 2020-09-17 | $23.28 | $23.54 | $23.20 | $23.20 | $22.18 | 3,466 |
| 2020-09-16 | $23.30 | $23.85 | $23.30 | $23.65 | $22.61 | 2,804 |
| 2020-09-15 | $23.25 | $23.60 | $23.25 | $23.55 | $22.51 | 1,404 |
| 2020-09-14 | $23.50 | $23.50 | $23.05 | $23.33 | $22.30 | 11,229 |
| 2020-09-11 | $22.85 | $23.35 | $22.85 | $23.30 | $22.27 | 4,383 |
| 2020-09-10 | $23.40 | $23.40 | $22.90 | $23.15 | $22.13 | 2,217 |
| 2020-09-09 | $23.59 | $23.63 | $23.00 | $23.59 | $22.55 | 1,930 |
| 2020-09-08 | $23.10 | $23.27 | $22.35 | $22.80 | $21.80 | 16,799 |
| 2020-09-04 | $22.50 | $22.75 | $22.25 | $22.75 | $21.75 | 1,977 |
| 2020-09-03 | $23.70 | $23.70 | $22.65 | $22.65 | $21.65 | 4,448 |
| 2020-09-02 | $23.00 | $23.30 | $22.75 | $23.30 | $22.27 | 3,541 |
| 2020-09-01 | $22.55 | $22.85 | $22.25 | $22.25 | $21.27 | 2,461 |
| 2020-08-31 | $22.90 | $23.11 | $22.90 | $23.11 | $22.09 | 3,724 |
| 2020-08-28 | $23.05 | $23.05 | $22.65 | $23.02 | $22.01 | 4,864 |
| 2020-08-27 | $23.05 | $23.05 | $22.00 | $22.00 | $21.03 | 5,367 |
| 2020-08-26 | $22.88 | $23.00 | $22.65 | $22.65 | $21.65 | 4,658 |
| 2020-08-25 | $22.75 | $23.10 | $22.75 | $23.05 | $22.03 | 8,377 |
| 2020-08-24 | $22.77 | $23.15 | $22.77 | $22.80 | $21.80 | 3,272 |
| 2020-08-21 | $22.95 | $23.00 | $22.95 | $23.00 | $21.99 | 1,643 |
| 2020-08-20 | $22.75 | $23.10 | $22.35 | $22.50 | $21.51 | 7,107 |
| 2020-08-19 | $23.25 | $23.25 | $22.80 | $22.80 | $21.80 | 3,338 |
| 2020-08-18 | $23.05 | $23.05 | $22.60 | $22.60 | $21.60 | 6,584 |
| 2020-08-17 | $23.02 | $23.02 | $22.60 | $23.00 | $21.99 | 3,823 |
| 2020-08-14 | $24.00 | $24.00 | $22.50 | $22.55 | $21.56 | 2,809 |
| 2020-08-13 | $22.80 | $23.15 | $22.80 | $22.85 | $21.84 | 9,823 |
| 2020-08-12 | $23.00 | $23.48 | $23.00 | $23.10 | $22.08 | 6,584 |
| 2020-08-11 | $22.65 | $22.75 | $22.40 | $22.40 | $21.41 | 1,191 |
| 2020-08-10 | $22.40 | $22.40 | $22.11 | $22.35 | $21.37 | 3,802 |
| 2020-08-07 | $22.00 | $22.55 | $22.00 | $22.55 | $21.56 | 12,472 |
| 2020-08-06 | $22.00 | $22.10 | $21.85 | $22.10 | $21.13 | 3,742 |
| 2020-08-05 | $22.00 | $22.00 | $21.70 | $22.00 | $21.03 | 1,984 |
| 2020-08-04 | $21.10 | $21.55 | $21.10 | $21.54 | $20.59 | 1,233 |
| 2020-08-03 | $21.66 | $22.00 | $21.66 | $22.00 | $21.03 | 1,541 |
| 2020-07-31 | $21.43 | $21.49 | $21.00 | $21.10 | $20.17 | 6,739 |
| 2020-07-30 | $21.46 | $21.75 | $21.00 | $21.75 | $20.79 | 2,575 |
| 2020-07-29 | $21.67 | $21.95 | $21.67 | $21.70 | $20.62 | 4,580 |
| 2020-07-28 | $21.91 | $21.98 | $21.88 | $21.88 | $20.79 | 2,785 |
| 2020-07-27 | $21.88 | $21.88 | $20.80 | $21.50 | $20.43 | 4,277 |
| 2020-07-24 | $21.25 | $21.85 | $21.05 | $21.05 | $20.00 | 1,868 |
| 2020-07-23 | $21.40 | $22.05 | $21.40 | $22.05 | $20.95 | 717 |
| 2020-07-22 | $22.70 | $23.25 | $22.70 | $22.90 | $21.76 | 2,340 |
| 2020-07-21 | $22.95 | $23.10 | $22.50 | $22.50 | $21.38 | 2,402 |
| 2020-07-20 | $22.87 | $23.07 | $22.37 | $23.07 | $21.92 | 28,969 |
| 2020-07-17 | $22.88 | $22.93 | $22.57 | $22.60 | $21.47 | 4,156 |
| 2020-07-16 | $22.95 | $23.00 | $22.70 | $22.70 | $21.57 | 909 |
| 2020-07-15 | $22.80 | $23.15 | $22.80 | $23.15 | $21.99 | 2,281 |
| 2020-07-14 | $22.51 | $22.65 | $22.35 | $22.40 | $21.28 | 3,507 |
| 2020-07-13 | $23.05 | $23.15 | $22.70 | $23.10 | $21.95 | 7,192 |
| 2020-07-10 | $23.11 | $23.11 | $22.70 | $22.80 | $21.66 | 1,923 |
| 2020-07-09 | $23.40 | $23.40 | $22.50 | $22.50 | $21.38 | 1,988 |
| 2020-07-08 | $23.15 | $23.42 | $23.00 | $23.00 | $21.85 | 1,205 |
| 2020-07-07 | $23.50 | $23.60 | $23.20 | $23.60 | $22.42 | 3,273 |
| 2020-07-06 | $23.10 | $23.60 | $23.00 | $23.30 | $22.14 | 5,669 |
| 2020-07-02 | $23.52 | $23.52 | $23.15 | $23.50 | $22.33 | 4,422 |
| 2020-07-01 | $23.05 | $23.50 | $23.05 | $23.30 | $22.14 | 2,421 |
| 2020-06-30 | $23.50 | $23.55 | $23.00 | $23.55 | $22.37 | 2,622 |
| 2020-06-29 | $23.49 | $23.63 | $23.15 | $23.60 | $22.42 | 1,952 |
| 2020-06-26 | $23.85 | $23.85 | $23.30 | $23.60 | $22.42 | 3,095 |
| 2020-06-25 | $23.50 | $23.50 | $23.15 | $23.15 | $21.99 | 1,125 |
| 2020-06-24 | $23.70 | $23.70 | $23.00 | $23.05 | $21.90 | 2,293 |
| 2020-06-23 | $24.35 | $24.40 | $24.30 | $24.30 | $23.09 | 3,606 |
| 2020-06-22 | $23.98 | $24.11 | $23.52 | $24.11 | $22.90 | 1,514 |
| 2020-06-19 | $23.90 | $24.00 | $23.30 | $23.75 | $22.56 | 4,853 |
| 2020-06-18 | $23.70 | $23.70 | $23.15 | $23.20 | $22.04 | 2,023 |
| 2020-06-17 | $23.70 | $24.05 | $23.60 | $23.60 | $22.42 | 5,137 |
| 2020-06-16 | $22.45 | $23.95 | $22.45 | $23.50 | $22.33 | 4,472 |
| 2020-06-15 | $23.20 | $23.35 | $22.95 | $23.35 | $22.18 | 2,910 |
| 2020-06-12 | $23.25 | $23.25 | $22.80 | $23.15 | $21.99 | 3,680 |
| 2020-06-11 | $23.10 | $23.45 | $22.45 | $22.45 | $21.33 | 6,143 |
| 2020-06-10 | $23.70 | $24.20 | $23.70 | $24.20 | $22.99 | 2,738 |
| 2020-06-09 | $23.90 | $24.00 | $23.50 | $23.63 | $22.45 | 8,022 |
| 2020-06-08 | $24.30 | $24.40 | $23.90 | $24.40 | $23.18 | 6,358 |
| 2020-06-05 | $23.95 | $24.60 | $23.95 | $24.60 | $23.37 | 11,464 |
| 2020-06-04 | $24.60 | $24.70 | $24.25 | $24.65 | $23.42 | 3,487 |
| 2020-06-03 | $24.75 | $24.80 | $24.30 | $24.80 | $23.56 | 10,764 |
| 2020-06-02 | $24.20 | $24.20 | $23.70 | $23.70 | $22.52 | 1,777 |
| 2020-06-01 | $23.95 | $23.95 | $23.60 | $23.60 | $22.42 | 2,417 |
| 2020-05-29 | $23.75 | $23.76 | $23.00 | $23.00 | $21.85 | 3,172 |
| 2020-05-28 | $24.04 | $24.10 | $23.93 | $24.10 | $22.90 | 3,513 |
| 2020-05-26 | $22.90 | $22.90 | $22.90 | $22.90 | $21.76 | 270 |
| 2020-05-22 | $22.90 | $22.90 | $22.70 | $22.75 | $21.61 | 2,841 |
| 2020-05-21 | $22.60 | $22.60 | $22.60 | $22.60 | $21.47 | 136 |
| 2020-05-20 | $22.35 | $22.35 | $22.35 | $22.35 | $21.23 | 8 |
| 2020-05-19 | $22.67 | $22.67 | $22.35 | $22.35 | $21.23 | 992 |
| 2020-05-14 | $21.80 | $21.99 | $21.62 | $21.62 | $20.54 | 6,423 |
| 2020-05-12 | $22.90 | $22.90 | $22.90 | $22.90 | $21.76 | 278 |
| 2020-05-11 | $22.90 | $22.90 | $22.60 | $22.60 | $21.47 | 403 |
| 2020-05-08 | $22.85 | $22.85 | $22.70 | $22.70 | $21.57 | 2,310 |
| 2020-05-07 | $22.86 | $22.86 | $22.86 | $22.86 | $21.71 | 334 |
| 2020-05-06 | $22.04 | $22.04 | $22.04 | $22.04 | $20.94 | 237 |
| 2020-05-05 | $22.45 | $22.45 | $22.45 | $22.45 | $21.33 | 1,000 |
| 2020-05-04 | $22.15 | $22.20 | $22.15 | $22.20 | $21.09 | 708 |
| 2020-04-30 | $22.60 | $22.70 | $22.60 | $22.70 | $21.57 | 1,227 |
| 2020-04-29 | $23.10 | $23.10 | $23.10 | $23.10 | $21.95 | 316 |
| 2020-04-28 | $22.60 | $22.85 | $22.60 | $22.85 | $21.71 | 20,614 |
| 2020-04-27 | $22.00 | $22.00 | $22.00 | $22.00 | $20.90 | 179 |
| 2020-04-24 | $21.31 | $21.31 | $21.20 | $21.20 | $20.14 | 1,381 |
| 2020-04-23 | $22.10 | $22.10 | $22.10 | $22.10 | $20.61 | 1,118 |
| 2020-04-21 | $21.80 | $21.80 | $21.80 | $21.80 | $20.33 | 802 |
| 2020-04-20 | $23.23 | $23.23 | $23.23 | $23.23 | $21.66 | 5 |
| 2020-04-17 | $23.23 | $23.23 | $23.23 | $23.23 | $21.66 | 607 |
| 2020-04-16 | $22.00 | $22.36 | $22.00 | $22.15 | $20.66 | 753 |
| 2020-04-15 | $21.25 | $21.61 | $21.25 | $21.61 | $20.15 | 5,134 |
| 2020-04-14 | $22.00 | $22.20 | $22.00 | $22.20 | $20.70 | 2,941 |
| 2020-04-13 | $21.99 | $22.50 | $21.99 | $22.10 | $20.61 | 873 |
| 2020-04-09 | $21.90 | $22.15 | $21.90 | $22.15 | $20.66 | 1,280 |
| 2020-04-08 | $21.00 | $21.00 | $21.00 | $21.00 | $19.58 | 38,580 |
| 2020-04-07 | $21.40 | $21.45 | $21.00 | $21.00 | $19.58 | 4,420 |
| 2020-04-06 | $20.35 | $20.35 | $20.35 | $20.35 | $18.98 | 8 |
| 2020-04-03 | $20.35 | $20.35 | $20.35 | $20.35 | $18.98 | 149 |
| 2020-04-02 | $19.80 | $19.80 | $19.80 | $19.80 | $18.46 | 2,095 |
| 2020-04-01 | $20.51 | $20.51 | $20.44 | $20.44 | $19.06 | 8,971 |
| 2020-03-31 | $21.24 | $21.24 | $21.24 | $21.24 | $19.81 | 1,610 |
| 2020-03-30 | $21.00 | $21.53 | $21.00 | $21.28 | $19.84 | 1,442 |
| 2020-03-27 | $20.65 | $20.65 | $20.65 | $20.65 | $19.26 | 2,145 |
| 2020-03-26 | $21.63 | $21.63 | $21.48 | $21.48 | $20.03 | 7,272 |
| 2020-03-25 | $19.80 | $20.10 | $19.35 | $20.10 | $18.74 | 2,549 |
| 2020-03-24 | $18.25 | $18.81 | $18.25 | $18.40 | $17.16 | 9,561 |
| 2020-03-23 | $17.10 | $17.41 | $16.80 | $16.80 | $15.67 | 1,324 |
| 2020-03-20 | $18.01 | $18.01 | $18.01 | $18.01 | $16.79 | 148 |
| 2020-03-19 | $17.78 | $17.78 | $17.78 | $17.78 | $16.58 | 249 |
| 2020-03-18 | $17.50 | $17.50 | $16.50 | $16.50 | $15.39 | 898 |
| 2020-03-17 | $18.71 | $18.71 | $18.21 | $18.50 | $17.25 | 2,753 |
| 2020-03-16 | $18.24 | $18.24 | $18.24 | $18.24 | $17.01 | 325 |
| 2020-03-13 | $19.06 | $19.06 | $18.93 | $18.93 | $17.65 | 490 |
| 2020-03-12 | $17.50 | $17.50 | $17.50 | $17.50 | $16.32 | 422 |
| 2020-03-11 | $20.50 | $20.50 | $20.50 | $20.50 | $19.12 | 430 |
| 2020-03-10 | $21.80 | $21.80 | $21.80 | $21.80 | $20.33 | 116 |
| 2020-03-06 | $23.65 | $23.65 | $23.65 | $23.65 | $22.06 | 654 |
| 2020-03-05 | $24.17 | $24.82 | $24.17 | $24.82 | $23.15 | 1,596 |
| 2020-03-04 | $24.74 | $24.74 | $24.65 | $24.65 | $22.99 | 277 |
| 2020-03-03 | $24.20 | $24.20 | $24.20 | $24.20 | $22.57 | 438 |
| 2020-03-02 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 917 |
| 2020-02-28 | $23.50 | $23.50 | $23.50 | $23.50 | $21.92 | 15,494 |
| 2020-02-27 | $25.76 | $25.76 | $25.76 | $25.76 | $24.02 | 97 |
| 2020-02-26 | $25.76 | $25.76 | $25.76 | $25.76 | $24.02 | 387 |
| 2020-02-24 | $26.07 | $26.07 | $25.65 | $25.65 | $23.92 | 645 |
| 2020-02-21 | $26.70 | $26.70 | $26.70 | $26.70 | $24.90 | 280 |
| 2020-02-20 | $26.97 | $26.97 | $26.97 | $26.97 | $25.15 | 184 |
| 2020-02-19 | $27.01 | $27.01 | $26.95 | $26.95 | $25.13 | 275 |
| 2020-02-18 | $26.67 | $26.67 | $26.67 | $26.67 | $24.87 | 187 |
| 2020-02-13 | $26.67 | $26.67 | $26.67 | $26.67 | $24.87 | 183 |
| 2020-02-12 | $26.30 | $26.30 | $26.30 | $26.30 | $24.53 | 119 |
| 2020-02-07 | $26.90 | $26.90 | $26.90 | $26.90 | $25.09 | 104 |
| 2020-02-05 | $26.85 | $26.85 | $26.85 | $26.85 | $25.04 | 2,400 |
| 2020-02-04 | $26.67 | $27.40 | $26.67 | $26.70 | $24.90 | 1,839 |
| 2020-01-31 | $26.40 | $26.40 | $26.40 | $26.40 | $24.62 | 969 |
| 2020-01-30 | $26.54 | $26.54 | $26.54 | $26.54 | $24.75 | 33,396 |
| 2020-01-29 | $26.50 | $26.50 | $26.50 | $26.50 | $24.71 | 33 |
| 2020-01-24 | $26.50 | $26.50 | $26.50 | $26.50 | $24.71 | 143 |
| 2020-01-22 | $26.00 | $26.00 | $26.00 | $26.00 | $24.25 | 661 |
| 2020-01-21 | $25.65 | $25.65 | $25.65 | $25.65 | $23.92 | 694 |
| 2020-01-17 | $26.29 | $26.29 | $25.68 | $25.68 | $23.95 | 593 |
| 2020-01-16 | $25.40 | $25.40 | $25.40 | $25.40 | $23.69 | 230 |
| 2020-01-15 | $25.40 | $25.40 | $25.40 | $25.40 | $23.69 | 49 |
| 2020-01-14 | $25.40 | $25.40 | $25.40 | $25.40 | $23.69 | 256 |
| 2020-01-10 | $24.95 | $24.95 | $24.95 | $24.95 | $23.27 | 2,315 |
| 2020-01-09 | $25.25 | $25.25 | $25.25 | $25.25 | $23.55 | 550 |
| 2020-01-06 | $24.70 | $24.70 | $24.70 | $24.70 | $23.03 | 379 |
| 2020-01-03 | $24.82 | $24.82 | $24.82 | $24.82 | $23.15 | 114 |
| 2019-12-31 | $24.70 | $24.70 | $24.70 | $24.70 | $23.03 | 6 |
| 2019-12-26 | $24.70 | $24.70 | $24.70 | $24.70 | $23.03 | 25 |
| 2019-12-24 | $24.70 | $24.70 | $24.70 | $24.70 | $23.03 | 6 |
| 2019-12-23 | $24.50 | $24.70 | $24.50 | $24.70 | $23.03 | 1,386 |
| 2019-12-18 | $24.91 | $24.91 | $24.91 | $24.91 | $23.23 | 3,161 |
| 2019-12-13 | $23.95 | $23.95 | $23.95 | $23.95 | $22.33 | 121 |
| 2019-12-12 | $23.80 | $23.80 | $23.80 | $23.80 | $22.19 | 181 |
| 2019-12-11 | $23.80 | $23.80 | $23.68 | $23.68 | $22.08 | 1,377 |
| 2019-12-06 | $23.65 | $23.65 | $23.65 | $23.65 | $22.05 | 330 |
| 2019-12-05 | $23.50 | $23.50 | $23.50 | $23.50 | $21.91 | 1,273 |
| 2019-12-04 | $23.20 | $23.20 | $23.20 | $23.20 | $21.63 | 4 |
| 2019-12-03 | $23.20 | $23.20 | $23.20 | $23.20 | $21.63 | 319 |
| 2019-11-26 | $23.92 | $24.00 | $23.92 | $24.00 | $22.38 | 715 |
| 2019-11-25 | $23.35 | $23.35 | $23.35 | $23.35 | $21.77 | 19,971 |
| 2019-11-21 | $23.35 | $23.35 | $23.35 | $23.35 | $21.77 | 415 |
| 2019-11-20 | $24.10 | $24.10 | $23.60 | $23.60 | $22.01 | 240 |
| 2019-11-19 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 2,733 |
| 2019-11-18 | $23.60 | $23.60 | $23.60 | $23.60 | $22.01 | 24 |
| 2019-11-15 | $23.60 | $23.60 | $23.60 | $23.60 | $22.01 | 243 |
| 2019-11-13 | $23.35 | $23.35 | $23.35 | $23.35 | $21.77 | 4,088 |
| 2019-11-08 | $23.35 | $23.35 | $23.35 | $23.35 | $21.77 | 112 |
| 2019-11-06 | $23.90 | $23.90 | $23.90 | $23.90 | $22.29 | 617 |
| 2019-11-01 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 137 |
| 2019-10-31 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 214 |
| 2019-10-30 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 156 |
| 2019-10-25 | $23.65 | $23.65 | $23.40 | $23.40 | $21.82 | 273 |
| 2019-10-24 | $23.50 | $23.50 | $23.50 | $23.50 | $21.91 | 159 |
| 2019-10-23 | $22.89 | $22.89 | $22.70 | $22.70 | $21.17 | 4,412 |
| 2019-10-22 | $22.96 | $22.96 | $22.96 | $22.96 | $21.41 | 1,244 |
| 2019-10-18 | $22.75 | $22.75 | $22.75 | $22.75 | $21.22 | 12,632 |
| 2019-10-14 | $22.75 | $22.75 | $22.75 | $22.75 | $21.22 | 147 |
| 2019-10-11 | $23.00 | $23.00 | $23.00 | $23.00 | $21.45 | 124 |
| 2019-10-10 | $23.15 | $23.15 | $23.15 | $23.15 | $21.59 | 146 |
| 2019-10-08 | $22.85 | $22.85 | $22.85 | $22.85 | $21.31 | 1,446 |
| 2019-10-04 | $22.85 | $22.85 | $22.85 | $22.85 | $21.31 | 317 |
| 2019-10-03 | $22.40 | $22.40 | $22.31 | $22.31 | $20.80 | 1,183 |
| 2019-10-02 | $22.95 | $22.95 | $22.95 | $22.95 | $21.40 | 358 |
| 2019-10-01 | $23.51 | $23.51 | $23.51 | $23.51 | $21.93 | 397 |
| 2019-09-25 | $23.00 | $23.20 | $23.00 | $23.20 | $21.63 | 447 |
| 2019-09-24 | $23.30 | $23.30 | $23.30 | $23.30 | $21.73 | 95 |
| 2019-09-20 | $23.30 | $23.30 | $23.30 | $23.30 | $21.73 | 181 |
| 2019-09-19 | $23.67 | $23.67 | $23.67 | $23.67 | $22.07 | 83,500 |
| 2019-09-13 | $23.10 | $23.10 | $23.10 | $23.10 | $21.54 | 60,243 |
| 2019-09-12 | $23.10 | $23.10 | $23.10 | $23.10 | $21.54 | 137 |
| 2019-09-09 | $23.70 | $23.70 | $23.70 | $23.70 | $22.10 | 162 |
| 2019-09-05 | $23.70 | $23.70 | $23.70 | $23.70 | $22.10 | 165 |
| 2019-09-04 | $24.00 | $24.00 | $24.00 | $24.00 | $22.38 | 113 |
| 2019-09-03 | $23.95 | $23.95 | $23.95 | $23.95 | $22.33 | 800 |
| 2019-08-30 | $23.75 | $23.75 | $23.75 | $23.75 | $22.15 | 245 |
| 2019-08-29 | $24.08 | $24.08 | $23.80 | $23.80 | $22.19 | 842 |
| 2019-08-28 | $23.85 | $23.85 | $23.85 | $23.85 | $22.24 | 5,342 |
| 2019-08-26 | $23.42 | $23.42 | $23.42 | $23.42 | $21.84 | 210 |
| 2019-08-23 | $23.52 | $23.52 | $23.26 | $23.26 | $21.69 | 3,295 |
| 2019-08-20 | $23.40 | $23.40 | $23.01 | $23.01 | $21.46 | 3,408 |
| 2019-08-19 | $23.40 | $23.40 | $23.40 | $23.40 | $21.82 | 179 |
| 2019-08-16 | $23.20 | $23.20 | $23.20 | $23.20 | $21.63 | 5,629 |
| 2019-08-13 | $23.22 | $23.22 | $23.22 | $23.22 | $21.65 | 600 |
| 2019-08-12 | $23.15 | $23.15 | $23.15 | $23.15 | $21.59 | 231 |
| 2019-08-07 | $23.20 | $23.20 | $23.20 | $23.20 | $21.63 | 741 |
| 2019-08-06 | $22.60 | $22.89 | $22.60 | $22.89 | $21.34 | 26,470 |
| 2019-08-01 | $23.60 | $23.60 | $23.60 | $23.60 | $22.01 | 159 |
| 2019-07-30 | $23.80 | $23.80 | $23.60 | $23.60 | $21.85 | 702 |
| 2019-07-26 | $23.40 | $23.40 | $23.40 | $23.40 | $21.67 | 820 |
| 2019-07-25 | $23.40 | $23.40 | $23.40 | $23.40 | $21.67 | 207 |
| 2019-07-23 | $24.10 | $24.10 | $24.00 | $24.00 | $22.22 | 458 |
| 2019-07-18 | $24.14 | $24.14 | $24.14 | $24.14 | $22.35 | 3,435 |
| 2019-07-17 | $24.93 | $24.93 | $24.93 | $24.93 | $23.08 | 253 |
| 2019-07-02 | $24.93 | $24.93 | $24.93 | $24.93 | $23.08 | 2,935 |
| 2019-06-28 | $24.50 | $24.50 | $24.00 | $24.50 | $22.69 | 416 |
| 2019-06-27 | $24.50 | $24.50 | $24.50 | $24.50 | $22.69 | 123 |
| 2019-06-26 | $24.25 | $24.25 | $24.25 | $24.25 | $22.46 | 285 |
| 2019-06-21 | $24.20 | $24.20 | $24.20 | $24.20 | $22.41 | 290 |
| 2019-06-20 | $24.55 | $24.55 | $24.40 | $24.40 | $22.59 | 3,158 |
| 2019-06-19 | $24.10 | $24.10 | $24.10 | $24.10 | $22.32 | 100 |
| 2019-06-18 | $24.10 | $24.10 | $24.10 | $24.10 | $22.32 | 108 |
| 2019-06-17 | $24.12 | $24.12 | $24.00 | $24.00 | $22.22 | 465 |
| 2019-06-14 | $24.10 | $24.10 | $24.10 | $24.10 | $22.32 | 553 |
| 2019-06-13 | $24.10 | $24.10 | $24.10 | $24.10 | $22.32 | 259 |
| 2019-06-12 | $25.30 | $25.30 | $25.30 | $25.30 | $23.43 | 110 |
| 2019-06-10 | $23.47 | $23.47 | $23.47 | $23.47 | $21.73 | 121 |
| 2019-06-03 | $22.80 | $22.80 | $22.80 | $22.80 | $21.11 | 2,768 |
| 2019-05-29 | $23.03 | $23.03 | $22.65 | $22.80 | $21.11 | 3,070 |
| 2019-05-28 | $23.27 | $23.27 | $23.00 | $23.00 | $21.30 | 2,171 |
| 2019-05-24 | $22.95 | $22.95 | $22.95 | $22.95 | $21.25 | 243 |
| 2019-05-23 | $22.95 | $22.95 | $22.95 | $22.95 | $21.25 | 420 |
| 2019-05-21 | $23.00 | $23.00 | $23.00 | $23.00 | $21.30 | 313 |
| 2019-05-15 | $22.50 | $22.50 | $22.50 | $22.50 | $20.83 | 3,248 |
| 2019-05-10 | $22.50 | $22.50 | $22.50 | $22.50 | $20.83 | 56 |
| 2019-05-09 | $22.75 | $22.75 | $22.50 | $22.50 | $20.83 | 1,201 |
| 2019-05-08 | $22.25 | $22.25 | $22.25 | $22.25 | $20.60 | 571 |
| 2019-05-07 | $22.35 | $22.35 | $22.25 | $22.25 | $20.60 | 3,362 |
| 2019-05-01 | $22.58 | $22.58 | $22.58 | $22.58 | $20.91 | 72 |
| 2019-04-30 | $22.50 | $22.58 | $22.50 | $22.58 | $20.91 | 1,778 |
| 2019-04-26 | $22.60 | $22.60 | $22.60 | $22.60 | $20.93 | 667 |
| 2019-04-25 | $22.30 | $22.30 | $22.30 | $22.30 | $20.65 | 315 |
| 2019-04-24 | $21.65 | $21.65 | $21.65 | $21.65 | $20.05 | 5,545 |
| 2019-04-22 | $21.65 | $21.65 | $21.65 | $21.65 | $20.05 | 30 |
| 2019-04-16 | $21.50 | $21.65 | $21.50 | $21.65 | $20.05 | 2,551 |
| 2019-04-15 | $21.50 | $21.50 | $21.50 | $21.50 | $19.91 | 5 |
| 2019-04-12 | $21.50 | $21.50 | $21.50 | $21.50 | $19.91 | 6,451 |
| 2019-04-11 | $21.70 | $21.70 | $21.70 | $21.70 | $20.09 | 3,608 |
| 2019-04-10 | $21.40 | $21.40 | $21.40 | $21.40 | $19.82 | 2,314 |
| 2019-04-09 | $21.55 | $21.55 | $21.55 | $21.55 | $19.96 | 841 |
| 2019-04-08 | $21.60 | $21.60 | $21.60 | $21.60 | $20.00 | 1,000 |
| 2019-04-05 | $21.50 | $21.50 | $21.50 | $21.50 | $19.91 | 541 |
| 2019-04-02 | $21.54 | $21.54 | $21.54 | $21.54 | $19.95 | 278 |
| 2019-03-29 | $21.00 | $21.00 | $21.00 | $21.00 | $19.45 | 215 |
| 2019-03-28 | $21.58 | $21.58 | $21.58 | $21.58 | $19.98 | 70 |
| 2019-03-27 | $21.58 | $21.58 | $21.58 | $21.58 | $19.98 | 305 |
| 2019-03-26 | $21.65 | $21.65 | $21.65 | $21.65 | $20.05 | 22,978 |
| 2019-03-25 | $21.05 | $21.05 | $21.05 | $21.05 | $19.49 | 4,396 |
| 2019-03-21 | $21.25 | $21.25 | $21.25 | $21.25 | $19.68 | 633 |
| 2019-03-14 | $21.82 | $21.82 | $21.82 | $21.82 | $20.20 | 63 |
| 2019-03-13 | $21.82 | $21.82 | $21.82 | $21.82 | $20.20 | 22,778 |
| 2019-03-08 | $21.15 | $21.30 | $21.15 | $21.30 | $19.72 | 2,487 |
| 2019-03-07 | $21.61 | $21.61 | $21.61 | $21.61 | $20.01 | 7 |
| 2019-03-05 | $21.50 | $21.61 | $21.50 | $21.61 | $20.01 | 1,022 |
| 2019-03-04 | $20.66 | $20.66 | $20.66 | $20.66 | $19.13 | 186 |
| 2019-03-01 | $21.49 | $21.49 | $21.49 | $21.49 | $19.90 | 3,414 |
| 2019-02-26 | $22.85 | $22.85 | $22.85 | $22.85 | $21.16 | 15 |
| 2019-02-25 | $22.75 | $22.85 | $22.50 | $22.85 | $21.16 | 581 |
| 2019-02-21 | $22.92 | $22.92 | $22.80 | $22.80 | $21.11 | 16,627 |
| 2019-02-20 | $21.70 | $21.70 | $21.50 | $21.50 | $19.91 | 4,087 |
| 2019-02-15 | $21.95 | $21.95 | $21.95 | $21.95 | $20.33 | 3,599 |
| 2019-02-14 | $22.20 | $22.20 | $21.93 | $21.93 | $20.31 | 1,297 |
| 2019-02-13 | $22.21 | $22.21 | $22.21 | $22.21 | $20.56 | 2,220 |
| 2019-02-11 | $22.10 | $22.10 | $22.10 | $22.10 | $20.46 | 136 |
| 2019-02-08 | $22.00 | $22.00 | $22.00 | $22.00 | $20.37 | 101 |
| 2019-02-07 | $22.25 | $22.25 | $22.25 | $22.25 | $20.60 | 273 |
| 2019-02-04 | $22.10 | $22.10 | $22.10 | $22.10 | $20.46 | 203 |
| 2019-01-29 | $21.60 | $21.60 | $21.60 | $21.60 | $20.01 | 3,000 |
| 2019-01-24 | $21.20 | $21.40 | $21.20 | $21.40 | $19.82 | 36,909 |
| 2019-01-23 | $21.70 | $21.70 | $21.70 | $21.70 | $20.10 | 45,744 |
| 2019-01-22 | $21.44 | $21.70 | $21.44 | $21.70 | $20.10 | 564,335 |
| 2019-01-17 | $21.30 | $21.30 | $21.30 | $21.30 | $19.72 | 279 |
| 2019-01-15 | $20.80 | $20.80 | $20.80 | $20.80 | $19.26 | 134 |
| 2019-01-14 | $20.80 | $20.80 | $20.80 | $20.80 | $19.26 | 1,750 |
| 2019-01-11 | $20.96 | $20.96 | $20.75 | $20.75 | $19.21 | 2,269 |
| 2019-01-10 | $20.90 | $20.90 | $20.90 | $20.90 | $19.35 | 430 |
| 2019-01-09 | $20.60 | $20.60 | $20.60 | $20.60 | $19.08 | 75 |
| 2019-01-07 | $20.60 | $20.60 | $20.60 | $20.60 | $19.08 | 286 |
| 2019-01-04 | $20.25 | $20.25 | $20.25 | $20.25 | $18.75 | 41 |
| 2019-01-03 | $20.25 | $20.25 | $20.25 | $20.25 | $18.75 | 1,335 |
| 2019-01-02 | $20.25 | $20.25 | $20.25 | $20.25 | $18.75 | 46 |
| 2018-12-31 | $20.25 | $20.25 | $20.25 | $20.25 | $18.75 | 112 |
| 2018-12-28 | $20.35 | $20.35 | $20.25 | $20.25 | $18.75 | 1,123 |
| 2018-12-26 | $19.75 | $20.50 | $19.50 | $19.50 | $18.06 | 8,413 |
| 2018-12-20 | $20.30 | $20.30 | $20.15 | $20.15 | $18.66 | 1,966 |
| 2018-12-19 | $20.26 | $20.26 | $20.26 | $20.26 | $18.76 | 43 |
| 2018-12-18 | $20.26 | $20.26 | $20.26 | $20.26 | $18.76 | 699 |
| 2018-12-13 | $20.20 | $20.20 | $20.20 | $20.20 | $18.71 | 526 |
| 2018-12-12 | $19.80 | $19.80 | $19.80 | $19.80 | $18.33 | 150 |
| 2018-12-04 | $20.55 | $20.55 | $20.55 | $20.55 | $19.03 | 3 |
| 2018-11-30 | $20.70 | $20.70 | $20.55 | $20.55 | $19.03 | 2,050 |
| 2018-11-28 | $21.10 | $21.10 | $21.06 | $21.06 | $19.50 | 594 |
| 2018-11-27 | $20.88 | $20.88 | $20.88 | $20.88 | $19.33 | 198 |
| 2018-11-23 | $21.42 | $21.42 | $21.40 | $21.42 | $19.83 | 4,628 |
| 2018-11-19 | $20.93 | $20.93 | $20.93 | $20.93 | $19.38 | 36 |
| 2018-11-16 | $20.93 | $20.93 | $20.93 | $20.93 | $19.38 | 3,000 |
| 2018-11-15 | $20.70 | $20.93 | $20.70 | $20.93 | $19.38 | 8,002 |
| 2018-11-12 | $19.85 | $19.85 | $19.85 | $19.85 | $18.38 | 1,290 |
| 2018-11-09 | $20.10 | $20.10 | $20.10 | $20.10 | $18.61 | 332 |
| 2018-11-08 | $19.30 | $19.30 | $19.30 | $19.30 | $17.87 | 123 |
| 2018-11-02 | $19.30 | $19.30 | $19.30 | $19.30 | $17.87 | 2,556 |
| 2018-10-30 | $19.10 | $19.30 | $19.10 | $19.30 | $17.87 | 12,620 |
| 2018-10-26 | $19.75 | $19.75 | $19.75 | $19.75 | $18.29 | 42 |
| 2018-10-25 | $19.75 | $19.75 | $19.75 | $19.75 | $18.29 | 39 |
| 2018-10-19 | $19.75 | $19.75 | $19.75 | $19.75 | $18.29 | 599 |
| 2018-10-18 | $19.42 | $19.42 | $19.42 | $19.42 | $17.98 | 220 |
| 2018-10-16 | $19.40 | $19.40 | $19.40 | $19.40 | $17.96 | 505 |
| 2018-10-15 | $19.40 | $19.40 | $19.40 | $19.40 | $17.96 | 301 |
| 2018-10-11 | $19.50 | $19.50 | $19.50 | $19.50 | $18.06 | 2,767 |
| 2018-10-10 | $19.40 | $19.40 | $19.40 | $19.40 | $17.96 | 367 |
| 2018-10-08 | $21.25 | $21.25 | $21.25 | $21.25 | $19.68 | 35 |
| 2018-10-05 | $21.25 | $21.25 | $21.25 | $21.25 | $19.68 | 75 |
| 2018-10-04 | $21.25 | $21.25 | $21.25 | $21.25 | $19.68 | 48 |
| 2018-10-03 | $21.25 | $21.25 | $21.25 | $21.25 | $19.68 | 70 |
| 2018-09-27 | $21.25 | $21.25 | $21.25 | $21.25 | $19.68 | 6,167 |
| 2018-09-26 | $20.50 | $20.50 | $20.50 | $20.50 | $18.98 | 132 |
| 2018-09-25 | $20.48 | $20.48 | $20.48 | $20.48 | $18.96 | 1,000 |
| 2018-09-20 | $20.61 | $20.61 | $20.61 | $20.61 | $19.08 | 88 |
| 2018-09-17 | $20.61 | $20.61 | $20.61 | $20.61 | $19.08 | 810 |
| 2018-09-06 | $21.09 | $21.62 | $21.09 | $21.62 | $20.02 | 1,730 |
| 2018-09-04 | $21.95 | $21.95 | $21.95 | $21.95 | $20.32 | 774 |
| 2018-08-29 | $22.30 | $22.30 | $22.30 | $22.30 | $20.65 | 2,469 |
| 2018-08-28 | $22.30 | $22.30 | $22.30 | $22.30 | $20.65 | 227 |
| 2018-08-27 | $21.55 | $21.55 | $21.55 | $21.55 | $19.96 | 67 |
| 2018-08-22 | $21.55 | $21.55 | $21.55 | $21.55 | $19.96 | 38 |
| 2018-08-16 | $21.55 | $21.55 | $21.55 | $21.55 | $19.96 | 1 |
| 2018-08-15 | $21.55 | $21.55 | $21.55 | $21.55 | $19.96 | 34 |
| 2018-08-10 | $21.55 | $21.55 | $21.55 | $21.55 | $19.96 | 248 |
| 2018-08-08 | $22.25 | $22.25 | $22.25 | $22.25 | $20.60 | 30 |
| 2018-08-07 | $22.25 | $22.25 | $22.25 | $22.25 | $20.60 | 171 |
| 2018-08-06 | $21.62 | $21.62 | $21.62 | $21.62 | $20.02 | 1,077 |
| 2018-08-03 | $20.98 | $20.98 | $20.98 | $20.98 | $19.43 | 325 |
| 2018-08-02 | $21.84 | $21.84 | $21.84 | $21.84 | $20.23 | 143 |
| 2018-07-30 | $22.01 | $22.01 | $22.01 | $22.01 | $20.23 | 53 |
| 2018-07-25 | $22.01 | $22.01 | $22.01 | $22.01 | $20.23 | 3,591 |
| 2018-07-19 | $21.70 | $21.70 | $21.70 | $21.70 | $19.95 | 36 |
| 2018-07-13 | $21.70 | $21.70 | $21.70 | $21.70 | $19.95 | 480 |
| 2018-07-12 | $21.70 | $21.70 | $21.70 | $21.70 | $19.95 | 31 |
| 2018-07-10 | $21.70 | $21.70 | $21.70 | $21.70 | $19.95 | 234 |
| 2018-07-06 | $21.70 | $21.70 | $21.70 | $21.70 | $19.95 | 1,271 |
| 2018-07-03 | $21.00 | $21.00 | $21.00 | $21.00 | $19.30 | 193 |
| 2018-06-29 | $20.95 | $20.95 | $20.95 | $20.95 | $19.26 | 80 |
| 2018-06-28 | $20.95 | $20.95 | $20.95 | $20.95 | $19.26 | 916 |
| 2018-06-27 | $20.75 | $20.75 | $20.75 | $20.75 | $19.07 | 301 |
| 2018-06-25 | $21.00 | $21.00 | $21.00 | $21.00 | $19.30 | 36 |
| 2018-06-22 | $21.00 | $21.00 | $21.00 | $21.00 | $19.30 | 340 |
| 2018-06-21 | $21.26 | $21.26 | $21.00 | $21.00 | $19.30 | 577 |
| 2018-06-19 | $21.00 | $21.00 | $21.00 | $21.00 | $19.30 | 156 |
| 2018-06-18 | $22.10 | $22.10 | $22.10 | $22.10 | $20.31 | 34 |
| 2018-06-15 | $22.10 | $22.10 | $22.10 | $22.10 | $20.31 | 70 |
| 2018-06-13 | $22.10 | $22.10 | $22.10 | $22.10 | $20.31 | 36 |
| 2018-06-08 | $22.10 | $22.10 | $22.10 | $22.10 | $20.31 | 39 |
| 2018-06-07 | $22.10 | $22.10 | $22.10 | $22.10 | $20.31 | 283 |
| 2018-06-05 | $21.00 | $21.00 | $21.00 | $21.00 | $19.30 | 2,421 |
| 2018-06-04 | $21.80 | $21.80 | $21.80 | $21.80 | $20.04 | 62 |
| 2018-05-31 | $21.80 | $21.80 | $21.80 | $21.80 | $20.04 | 2,661 |
| 2018-05-24 | $21.80 | $21.80 | $21.80 | $21.80 | $20.04 | 225 |
| 2018-05-22 | $22.00 | $22.00 | $22.00 | $22.00 | $20.22 | 248 |
| 2018-05-21 | $21.92 | $21.92 | $21.92 | $21.92 | $20.14 | 14,981 |
| 2018-05-18 | $21.92 | $21.92 | $21.92 | $21.92 | $20.14 | 228,816 |
| 2018-05-17 | $21.15 | $21.15 | $21.15 | $21.15 | $19.44 | 28,200 |
| 2018-05-08 | $21.15 | $21.15 | $21.15 | $21.15 | $19.44 | 403 |
| 2018-04-30 | $21.30 | $21.30 | $21.30 | $21.30 | $19.58 | 11,940 |
| 2018-04-26 | $21.30 | $21.30 | $21.30 | $21.30 | $19.58 | 200 |
| 2018-04-24 | $21.75 | $21.75 | $21.75 | $21.75 | $19.80 | 4,166 |
| 2018-04-20 | $21.75 | $21.75 | $21.75 | $21.75 | $19.80 | 7,440 |
| 2018-04-19 | $21.65 | $21.75 | $21.65 | $21.75 | $19.80 | 3,711 |
| 2018-04-16 | $21.50 | $21.50 | $21.50 | $21.50 | $19.58 | 1,220 |
| 2018-04-10 | $21.50 | $21.50 | $21.50 | $21.50 | $19.58 | 153 |
| 2018-04-09 | $21.50 | $21.50 | $21.50 | $21.50 | $19.58 | 500 |
| 2018-03-29 | $20.50 | $20.50 | $20.50 | $20.50 | $18.67 | 3,586 |
| 2018-03-27 | $20.50 | $20.50 | $20.50 | $20.50 | $18.67 | 5,000 |
| 2018-03-23 | $20.34 | $20.34 | $20.34 | $20.34 | $18.53 | 673 |
| 2018-03-22 | $20.50 | $20.50 | $20.50 | $20.50 | $18.67 | 1,052 |
| 2018-03-14 | $20.70 | $20.70 | $20.70 | $20.70 | $18.85 | 1,471 |
| 2018-02-28 | $20.77 | $20.77 | $20.77 | $20.77 | $18.91 | 299 |
| 2018-02-20 | $20.77 | $20.77 | $20.77 | $20.77 | $18.91 | 500 |
| 2018-02-08 | $21.02 | $21.02 | $21.02 | $21.02 | $19.14 | 5,820 |
| 2018-02-07 | $21.02 | $21.02 | $21.02 | $21.02 | $19.14 | 1,430 |
| 2018-01-30 | $21.75 | $21.75 | $21.75 | $21.75 | $19.81 | 250 |
| 2018-01-26 | $22.15 | $22.15 | $22.15 | $22.15 | $20.17 | 188 |
| 2018-01-24 | $23.10 | $23.10 | $23.10 | $23.10 | $21.04 | 88 |
| 2018-01-19 | $23.10 | $23.10 | $23.10 | $23.10 | $21.04 | 3,550 |
| 2018-01-12 | $22.53 | $22.53 | $22.53 | $22.53 | $20.52 | 60 |
| 2018-01-11 | $22.53 | $22.53 | $22.53 | $22.53 | $20.52 | 162,127 |
| 2018-01-10 | $23.33 | $23.33 | $23.33 | $23.33 | $21.25 | 3,000 |
| 2018-01-08 | $23.33 | $23.33 | $23.33 | $23.33 | $21.25 | 60 |
| 2018-01-02 | $23.33 | $23.33 | $23.33 | $23.33 | $21.25 | 1,952 |
| 2017-12-28 | $23.33 | $23.33 | $23.33 | $23.33 | $21.25 | 269 |
| 2017-12-27 | $22.77 | $22.77 | $22.77 | $22.77 | $20.73 | 1,074 |
| 2017-12-14 | $22.77 | $22.77 | $22.77 | $22.77 | $20.73 | 1,456 |
| 2017-12-12 | $22.65 | $22.77 | $22.65 | $22.77 | $20.73 | 1,074 |
| 2017-12-07 | $23.17 | $23.17 | $23.17 | $23.17 | $21.10 | 6,602 |
| 2017-11-29 | $23.50 | $23.50 | $23.50 | $23.50 | $21.40 | 1,393 |
| 2017-11-06 | $22.70 | $22.70 | $22.70 | $22.70 | $20.67 | 1,350 |
| 2017-10-11 | $22.16 | $22.16 | $22.16 | $22.16 | $20.18 | 313 |
| 2017-10-05 | $22.04 | $22.04 | $22.04 | $22.04 | $20.08 | 13,588 |
RELX Plc (RLXXF) News Headlines
Recent RELX Plc (RLXXF) News
Similar Companies to RELX Plc (RLXXF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |