Royalty Pharma plc - Class A (RPRX) Stock

Data as of Aug. 22, 2025

$36.88 ($0.88) 2.44%

Royalty Pharma plc - Class A - Daily Information

Click for more stock information on Royalty Pharma plc - Class A.

Daily Information	Data
Date	Aug. 22, 2025
Open	$35.99
Previous Close	$36.88
High	$36.89
Low	$35.99
Adjusted Open	$35.99
Previous Adjusted Close	$36.88
Adjusted High	$36.89
Adjusted Low	$35.99

About Royalty Pharma plc - Class A (RPRX)

Royal Pharma Plc

Invest in Royalty Pharma plc - Class A (RPRX)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Royalty Pharma plc - Class A (RPRX)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-20	$35.99	$36.89	$35.99	$36.88	$36.88	3,763,896
2025-08-19	$35.96	$36.22	$35.79	$36.00	$36.00	2,403,478
2025-08-18	$36.50	$36.63	$35.88	$35.92	$35.92	2,387,857
2025-08-15	$36.38	$36.60	$36.07	$36.35	$36.35	2,936,778
2025-08-14	$36.27	$36.85	$35.85	$36.50	$36.28	2,894,276
2025-08-13	$36.02	$36.78	$35.88	$36.46	$36.24	5,233,130
2025-08-12	$36.20	$36.53	$35.80	$35.86	$35.64	3,426,547
2025-08-11	$37.66	$37.92	$36.06	$36.19	$36.19	3,530,015
2025-08-08	$37.14	$37.97	$36.93	$37.58	$37.58	2,814,806
2025-08-07	$37.13	$37.26	$36.27	$37.01	$37.01	4,329,771
2025-08-06	$36.94	$37.77	$36.69	$37.12	$37.12	4,172,997
2025-08-05	$37.81	$38.00	$37.57	$37.91	$37.91	3,282,288
2025-08-04	$37.22	$37.91	$37.22	$37.88	$37.88	2,944,222
2025-08-01	$36.66	$37.22	$36.37	$37.11	$37.11	1,878,483
2025-07-31	$37.09	$37.55	$36.71	$36.80	$36.80	2,159,205
2025-07-30	$37.10	$37.50	$36.84	$37.12	$37.12	2,836,752
2025-07-29	$37.00	$37.57	$36.76	$37.27	$37.27	1,982,111
2025-07-28	$36.69	$37.21	$36.41	$37.06	$37.06	2,645,731
2025-07-25	$36.65	$36.71	$36.29	$36.67	$36.67	1,927,169
2025-07-24	$36.11	$36.66	$36.00	$36.59	$36.59	1,973,626
2025-07-23	$36.14	$36.22	$35.83	$36.01	$36.01	2,164,868
2025-07-22	$35.65	$36.14	$35.55	$36.10	$36.10	3,397,405
2025-07-21	$35.79	$35.92	$35.51	$35.65	$35.65	2,338,854
2025-07-18	$35.58	$35.65	$35.31	$35.59	$35.59	2,020,693
2025-07-17	$35.41	$35.79	$35.24	$35.47	$35.47	2,302,321
2025-07-16	$36.51	$36.89	$35.60	$35.60	$35.60	3,752,182
2025-07-15	$36.46	$36.69	$36.17	$36.51	$36.51	2,817,215
2025-07-14	$35.93	$36.33	$35.81	$36.24	$36.24	1,988,181
2025-07-11	$36.08	$36.08	$35.51	$35.84	$35.84	1,690,401
2025-07-10	$36.00	$36.56	$35.92	$36.12	$36.12	2,336,128
2025-07-09	$35.65	$35.90	$35.47	$35.87	$35.87	3,208,296
2025-07-08	$35.59	$35.91	$35.22	$35.51	$35.51	8,149,825
2025-07-07	$36.32	$36.42	$35.54	$35.59	$35.59	3,328,070
2025-07-03	$36.14	$36.43	$35.96	$36.37	$36.37	1,196,661
2025-07-02	$35.82	$36.25	$35.77	$36.19	$36.19	3,858,570
2025-07-01	$36.02	$36.33	$35.62	$35.88	$35.88	4,697,637
2025-06-30	$35.87	$36.22	$35.60	$36.03	$36.03	3,662,405
2025-06-27	$35.74	$35.93	$35.29	$35.87	$35.87	3,741,106
2025-06-26	$36.08	$36.14	$35.01	$35.27	$35.27	3,658,827
2025-06-25	$35.87	$36.04	$35.65	$35.91	$35.91	2,525,386
2025-06-24	$35.50	$36.32	$35.42	$36.14	$36.14	8,046,292
2025-06-23	$34.86	$35.46	$34.85	$35.40	$35.40	3,357,112
2025-06-20	$34.86	$34.89	$34.39	$34.86	$34.86	5,346,919
2025-06-18	$34.60	$34.99	$34.42	$34.91	$34.91	3,957,630
2025-06-17	$35.00	$35.14	$34.44	$34.56	$34.56	5,923,278
2025-06-16	$34.92	$35.15	$34.59	$35.10	$35.10	3,619,191
2025-06-13	$35.09	$35.38	$34.72	$34.84	$34.84	3,525,043
2025-06-12	$34.14	$35.37	$34.14	$35.27	$35.27	8,949,050
2025-06-11	$33.59	$34.18	$33.59	$34.05	$34.05	7,091,061
2025-06-10	$33.40	$34.03	$33.40	$33.58	$33.58	6,775,188
2025-06-09	$33.77	$33.86	$33.37	$33.39	$33.39	2,830,364
2025-06-06	$33.71	$33.97	$33.61	$33.78	$33.78	2,743,303
2025-06-05	$33.70	$33.77	$33.39	$33.75	$33.75	2,653,310
2025-06-04	$33.34	$33.72	$33.25	$33.44	$33.44	2,529,395
2025-06-03	$33.13	$33.54	$32.85	$33.29	$33.29	3,408,677
2025-06-02	$33.00	$33.27	$32.65	$33.26	$33.26	4,168,673
2025-05-30	$32.64	$33.11	$32.29	$32.88	$32.88	22,183,642
2025-05-29	$32.59	$32.77	$32.42	$32.64	$32.64	2,377,080
2025-05-28	$32.67	$32.82	$32.57	$32.63	$32.63	2,935,311
2025-05-27	$32.64	$32.81	$32.21	$32.69	$32.69	2,681,643
2025-05-23	$32.16	$32.60	$32.15	$32.45	$32.45	2,514,302
2025-05-22	$32.83	$32.93	$32.20	$32.31	$32.31	3,358,830
2025-05-21	$33.15	$33.33	$32.81	$32.83	$32.83	4,182,512
2025-05-20	$33.68	$33.80	$32.57	$33.09	$33.09	7,445,419
2025-05-19	$34.09	$34.32	$33.80	$34.25	$34.25	25,608,125
2025-05-16	$33.08	$34.20	$33.06	$34.02	$34.02	4,933,510
2025-05-15	$32.50	$33.13	$32.23	$33.12	$32.91	3,331,148
2025-05-14	$32.87	$33.11	$32.18	$32.29	$32.08	3,575,997
2025-05-13	$33.09	$33.09	$32.55	$32.82	$32.61	4,360,285
2025-05-12	$32.65	$33.60	$32.55	$33.35	$33.14	5,527,598
2025-05-09	$33.22	$33.72	$33.03	$33.15	$32.94	4,354,654
2025-05-08	$32.62	$34.11	$32.37	$33.10	$32.89	9,014,089
2025-05-07	$32.25	$32.83	$32.21	$32.75	$32.54	6,085,984
2025-05-06	$32.86	$33.04	$31.97	$32.11	$31.90	4,687,077
2025-05-05	$32.95	$33.04	$32.54	$33.00	$32.79	3,916,341
2025-05-02	$32.82	$32.97	$32.45	$32.89	$32.89	3,138,218
2025-05-01	$32.66	$32.69	$32.08	$32.48	$32.48	2,607,765
2025-04-30	$32.92	$33.00	$32.39	$32.82	$32.82	4,545,724
2025-04-29	$32.49	$32.91	$32.34	$32.71	$32.71	2,612,884
2025-04-28	$32.37	$32.67	$32.23	$32.54	$32.54	3,256,641
2025-04-25	$31.99	$32.30	$31.84	$32.20	$32.20	3,442,473
2025-04-24	$31.86	$32.13	$31.58	$32.03	$32.03	2,968,545
2025-04-23	$32.41	$32.48	$31.67	$31.69	$31.69	4,185,600
2025-04-22	$32.57	$32.73	$31.97	$32.19	$32.19	2,555,877
2025-04-21	$32.66	$32.70	$32.02	$32.19	$32.19	2,068,358
2025-04-17	$32.09	$32.67	$32.09	$32.60	$32.60	2,537,295
2025-04-16	$32.56	$32.61	$32.02	$32.19	$32.19	3,057,689
2025-04-15	$32.34	$32.51	$32.05	$32.45	$32.45	2,993,159
2025-04-14	$32.22	$32.32	$31.77	$32.29	$32.29	3,059,106
2025-04-11	$31.44	$32.01	$30.96	$31.95	$31.95	5,897,312
2025-04-10	$31.97	$31.97	$30.31	$31.21	$31.21	6,600,625
2025-04-09	$30.15	$32.31	$30.04	$32.27	$32.27	7,300,498
2025-04-08	$31.03	$31.60	$30.53	$30.85	$30.85	6,164,550
2025-04-07	$29.80	$31.14	$29.66	$31.03	$31.03	5,739,716
2025-04-04	$31.30	$31.70	$30.45	$31.11	$31.11	7,265,506
2025-04-03	$31.05	$31.85	$30.99	$31.79	$31.79	5,750,138
2025-04-02	$31.06	$31.36	$30.82	$31.28	$31.28	4,635,280
2025-04-01	$31.25	$31.51	$30.99	$31.17	$31.17	4,704,456
2025-03-31	$30.89	$31.31	$30.64	$31.13	$31.13	7,631,865
2025-03-28	$31.74	$31.80	$31.00	$31.37	$31.37	4,077,115
2025-03-27	$31.87	$32.25	$31.24	$31.65	$31.65	7,555,005
2025-03-26	$33.49	$34.00	$31.38	$31.56	$31.56	10,884,434
2025-03-25	$33.85	$34.14	$33.50	$33.76	$33.76	5,124,100
2025-03-24	$33.60	$33.99	$33.60	$33.75	$33.75	2,345,145
2025-03-21	$33.30	$33.84	$33.25	$33.70	$33.70	7,065,502
2025-03-20	$33.44	$33.51	$33.15	$33.50	$33.50	2,653,625
2025-03-19	$33.33	$33.50	$33.15	$33.41	$33.41	2,461,117
2025-03-18	$33.06	$33.60	$33.00	$33.41	$33.41	2,714,417
2025-03-17	$32.82	$33.27	$32.73	$33.02	$33.02	2,286,220
2025-03-14	$32.57	$32.96	$32.26	$32.77	$32.77	2,538,697
2025-03-13	$32.85	$33.13	$32.60	$32.68	$32.68	3,095,687
2025-03-12	$32.31	$32.92	$32.00	$32.85	$32.85	3,447,282
2025-03-11	$32.77	$32.77	$32.20	$32.46	$32.46	4,365,177
2025-03-10	$32.94	$33.19	$32.53	$32.75	$32.75	5,013,619
2025-03-07	$33.28	$33.72	$32.90	$33.01	$33.01	5,408,075
2025-03-06	$33.75	$33.79	$33.11	$33.28	$33.28	2,370,807
2025-03-05	$33.11	$33.79	$33.06	$33.77	$33.77	5,878,138
2025-03-04	$33.85	$34.06	$33.29	$33.32	$33.32	3,020,616
2025-03-03	$33.76	$34.10	$33.69	$33.86	$33.86	2,797,121
2025-02-28	$33.56	$33.73	$33.38	$33.64	$33.64	4,462,204
2025-02-27	$33.06	$33.62	$32.92	$33.37	$33.37	4,059,619
2025-02-26	$33.53	$33.87	$33.29	$33.38	$33.38	3,600,530
2025-02-25	$33.77	$34.12	$33.50	$33.69	$33.69	5,293,008
2025-02-24	$33.47	$34.20	$33.17	$33.80	$33.80	8,575,238
2025-02-21	$33.29	$33.67	$33.06	$33.42	$33.42	4,620,644
2025-02-20	$32.28	$33.69	$32.28	$33.33	$33.11	8,301,150
2025-02-19	$32.84	$32.92	$32.30	$32.59	$32.38	8,125,649
2025-02-18	$32.04	$32.87	$32.00	$32.85	$32.64	3,999,679
2025-02-14	$32.46	$32.89	$32.29	$32.36	$32.15	4,822,379
2025-02-13	$32.39	$32.63	$32.13	$32.46	$32.25	3,979,839
2025-02-12	$32.27	$32.56	$31.73	$32.34	$32.13	3,662,225
2025-02-11	$31.60	$32.72	$31.30	$32.25	$32.04	7,665,260
2025-02-10	$31.73	$31.79	$31.35	$31.72	$31.51	3,343,504
2025-02-07	$31.48	$31.75	$31.36	$31.73	$31.52	3,393,408
2025-02-06	$31.62	$31.63	$31.23	$31.40	$31.19	3,373,705
2025-02-05	$31.34	$31.64	$31.18	$31.45	$31.24	3,155,070
2025-02-04	$31.03	$31.60	$31.03	$31.26	$31.06	3,623,559
2025-02-03	$31.07	$31.66	$31.07	$31.33	$31.13	3,080,007
2025-01-31	$31.64	$31.68	$31.22	$31.58	$31.37	4,071,952
2025-01-30	$31.93	$32.06	$31.49	$31.59	$31.38	3,890,145
2025-01-29	$32.00	$32.21	$31.61	$31.95	$31.74	5,471,126
2025-01-28	$31.82	$32.12	$31.60	$31.94	$31.73	6,875,643
2025-01-27	$31.11	$31.76	$30.95	$31.72	$31.51	3,704,130
2025-01-24	$30.61	$31.10	$30.61	$31.06	$30.86	5,780,103
2025-01-23	$30.13	$30.65	$30.04	$30.62	$30.42	5,347,998
2025-01-22	$30.09	$30.21	$29.73	$30.08	$29.88	3,541,447
2025-01-21	$30.79	$30.80	$30.26	$30.30	$30.10	2,794,612
2025-01-17	$30.72	$31.08	$30.52	$30.75	$30.55	2,887,148
2025-01-16	$30.64	$31.09	$30.11	$30.95	$30.75	4,829,577
2025-01-15	$30.23	$30.82	$30.01	$30.74	$30.54	4,510,597
2025-01-14	$29.90	$30.20	$29.67	$30.03	$29.83	5,888,176
2025-01-13	$29.83	$30.78	$29.77	$29.99	$29.79	7,816,924
2025-01-10	$27.55	$29.89	$27.47	$29.49	$29.30	8,066,463
2025-01-08	$25.98	$26.37	$25.77	$26.20	$26.03	2,225,778
2025-01-07	$25.63	$26.06	$25.55	$26.04	$25.87	2,727,346
2025-01-06	$25.73	$26.10	$25.40	$25.75	$25.58	2,232,329
2025-01-03	$25.81	$25.96	$25.72	$25.84	$25.67	2,082,916
2025-01-02	$25.55	$25.89	$25.55	$25.79	$25.62	1,521,459
2024-12-31	$25.30	$25.59	$25.28	$25.51	$25.34	2,179,396
2024-12-30	$25.41	$25.50	$25.18	$25.32	$25.15	1,914,509
2024-12-27	$25.27	$25.68	$25.27	$25.54	$25.37	2,036,094
2024-12-26	$25.19	$25.46	$25.16	$25.40	$25.23	1,740,149
2024-12-24	$25.23	$25.35	$25.02	$25.23	$25.07	1,350,225
2024-12-23	$24.72	$25.26	$24.46	$25.25	$25.08	5,439,334
2024-12-20	$24.34	$25.00	$24.32	$24.92	$24.76	7,574,662
2024-12-19	$24.24	$24.48	$24.05	$24.28	$24.12	4,359,724
2024-12-18	$25.09	$25.27	$24.46	$24.47	$24.31	3,737,456
2024-12-17	$25.06	$25.27	$24.80	$25.12	$24.96	3,046,241
2024-12-16	$24.75	$25.28	$24.70	$25.00	$24.84	4,385,627
2024-12-13	$25.17	$25.17	$24.73	$24.84	$24.68	2,540,924
2024-12-12	$25.11	$25.42	$25.10	$25.21	$25.05	2,891,122
2024-12-11	$25.43	$25.50	$25.02	$25.20	$25.04	2,851,459
2024-12-10	$26.05	$26.05	$25.46	$25.59	$25.42	3,130,284
2024-12-09	$25.81	$26.22	$25.62	$26.01	$25.84	2,588,855
2024-12-06	$26.42	$26.59	$25.87	$25.91	$25.74	4,327,547
2024-12-05	$26.10	$26.54	$26.10	$26.39	$26.22	2,390,475
2024-12-04	$26.24	$26.36	$25.94	$26.10	$25.93	2,973,111
2024-12-03	$26.32	$26.47	$26.15	$26.34	$26.17	3,191,202
2024-12-02	$26.52	$26.60	$26.29	$26.43	$26.26	2,113,638
2024-11-29	$26.60	$26.66	$26.46	$26.66	$26.49	1,411,354
2024-11-27	$26.35	$26.65	$26.23	$26.60	$26.43	1,811,787
2024-11-26	$26.59	$26.62	$26.02	$26.29	$26.12	1,991,661
2024-11-25	$26.46	$26.83	$26.41	$26.47	$26.30	6,834,103
2024-11-22	$26.38	$26.63	$26.33	$26.43	$26.26	2,461,722
2024-11-21	$26.26	$26.67	$26.23	$26.40	$26.23	4,329,564
2024-11-20	$26.09	$26.29	$25.80	$26.22	$26.05	2,006,893
2024-11-19	$25.63	$26.03	$25.47	$26.01	$25.84	7,299,478
2024-11-18	$25.76	$25.94	$25.51	$25.80	$25.63	4,724,690
2024-11-15	$25.23	$25.88	$25.10	$25.70	$25.70	3,846,463
2024-11-14	$25.90	$25.96	$25.37	$25.58	$25.37	3,030,831
2024-11-13	$26.00	$26.20	$25.80	$25.85	$25.85	2,529,037
2024-11-12	$26.25	$26.41	$25.83	$26.00	$26.00	3,148,309
2024-11-11	$26.30	$26.60	$26.12	$26.36	$26.36	2,784,690
2024-11-08	$26.61	$26.80	$26.08	$26.21	$26.21	5,979,316
2024-11-07	$27.01	$27.03	$26.30	$26.52	$26.52	2,582,884
2024-11-06	$28.13	$28.36	$26.56	$26.64	$26.64	4,599,476
2024-11-05	$27.12	$27.57	$26.95	$27.54	$27.54	1,820,495
2024-11-04	$27.52	$27.59	$27.16	$27.20	$27.20	1,603,270
2024-11-01	$27.00	$27.27	$26.99	$27.10	$27.10	1,810,287
2024-10-31	$27.08	$27.26	$26.96	$27.00	$27.00	1,900,318
2024-10-30	$27.07	$27.37	$26.94	$27.19	$27.19	2,517,598
2024-10-29	$27.13	$27.33	$27.08	$27.15	$27.15	1,832,239
2024-10-28	$27.10	$27.28	$27.02	$27.26	$27.26	1,985,413
2024-10-25	$27.35	$27.38	$26.94	$26.95	$26.95	1,628,588
2024-10-24	$27.24	$27.45	$27.19	$27.28	$27.28	1,591,006
2024-10-23	$27.27	$27.49	$27.19	$27.36	$27.36	1,448,804
2024-10-22	$27.60	$27.70	$27.32	$27.37	$27.37	2,383,234
2024-10-21	$27.95	$28.00	$27.64	$27.75	$27.75	1,692,760
2024-10-18	$28.12	$28.27	$27.81	$27.98	$27.98	1,177,572
2024-10-17	$28.14	$28.20	$27.80	$28.05	$28.05	1,851,793
2024-10-16	$27.80	$28.35	$27.78	$28.22	$28.22	2,177,704
2024-10-15	$27.75	$28.38	$27.72	$27.84	$27.84	1,817,057
2024-10-14	$27.94	$28.05	$27.71	$27.87	$27.87	1,314,781
2024-10-11	$27.50	$28.09	$27.50	$28.02	$28.02	2,720,883
2024-10-10	$27.63	$27.80	$27.29	$27.49	$27.49	2,831,284
2024-10-09	$27.36	$27.74	$27.28	$27.58	$27.58	2,266,453
2024-10-08	$27.60	$27.68	$27.32	$27.36	$27.36	1,585,651
2024-10-07	$27.73	$27.87	$27.53	$27.57	$27.57	1,443,496
2024-10-04	$27.63	$27.93	$27.62	$27.75	$27.75	1,557,017
2024-10-03	$28.12	$28.16	$27.70	$27.75	$27.75	1,329,432
2024-10-02	$28.23	$28.31	$28.05	$28.24	$28.24	1,391,211
2024-10-01	$28.32	$28.55	$28.20	$28.38	$28.38	1,674,567
2024-09-30	$28.25	$28.36	$28.06	$28.29	$28.29	1,237,833
2024-09-27	$28.26	$28.50	$28.19	$28.21	$28.21	1,609,900
2024-09-26	$27.62	$28.22	$27.56	$28.19	$28.19	1,999,970
2024-09-25	$27.72	$27.87	$27.58	$27.65	$27.65	1,689,030
2024-09-24	$27.71	$27.98	$27.66	$27.71	$27.71	1,493,932
2024-09-23	$27.54	$27.84	$27.45	$27.71	$27.71	2,088,958
2024-09-20	$28.17	$28.17	$27.52	$27.54	$27.54	5,797,140
2024-09-19	$28.34	$28.38	$27.98	$27.99	$27.99	1,775,996
2024-09-18	$28.17	$28.46	$28.14	$28.21	$28.21	1,213,970
2024-09-17	$28.26	$28.48	$28.17	$28.24	$28.24	1,564,458
2024-09-16	$27.86	$28.36	$27.86	$28.26	$28.26	1,563,154
2024-09-13	$27.58	$27.81	$27.58	$27.72	$27.72	1,999,808
2024-09-12	$27.85	$28.17	$27.48	$27.55	$27.55	2,144,497
2024-09-11	$28.04	$28.04	$27.63	$27.78	$27.78	2,600,524
2024-09-10	$28.13	$28.26	$27.80	$28.06	$28.06	2,578,529
2024-09-09	$28.78	$28.78	$28.05	$28.11	$28.11	3,618,081
2024-09-06	$29.03	$29.12	$28.61	$28.70	$28.70	2,735,580
2024-09-05	$29.35	$29.36	$29.05	$29.07	$29.07	2,044,187
2024-09-04	$28.90	$29.34	$28.85	$29.27	$29.27	1,866,876
2024-09-03	$29.00	$29.29	$28.83	$28.88	$28.88	1,851,417
2024-08-30	$29.15	$29.37	$28.86	$29.03	$29.03	2,939,850
2024-08-29	$28.85	$29.21	$28.62	$29.13	$29.13	1,262,520
2024-08-28	$28.51	$28.89	$28.43	$28.81	$28.81	1,269,553
2024-08-27	$28.42	$28.56	$28.22	$28.52	$28.52	1,367,309
2024-08-26	$28.30	$28.67	$28.21	$28.41	$28.41	1,566,839
2024-08-23	$27.82	$28.42	$27.82	$28.19	$28.19	2,846,655
2024-08-22	$27.70	$27.98	$27.65	$27.73	$27.73	4,108,811
2024-08-21	$27.39	$27.70	$27.30	$27.60	$27.60	2,517,857
2024-08-20	$27.55	$27.55	$27.23	$27.26	$27.26	2,125,343
2024-08-19	$27.29	$27.58	$27.28	$27.49	$27.49	1,319,325
2024-08-16	$27.20	$28.00	$26.97	$27.17	$27.17	1,961,691
2024-08-15	$26.66	$27.49	$26.66	$27.41	$27.20	2,920,346
2024-08-14	$26.81	$26.99	$26.50	$26.65	$26.45	1,618,561
2024-08-13	$26.51	$27.11	$26.41	$26.86	$26.65	4,491,294
2024-08-12	$26.38	$26.70	$26.25	$26.44	$26.24	4,200,865
2024-08-09	$26.32	$26.75	$25.93	$26.26	$26.06	5,601,827
2024-08-08	$27.63	$27.63	$25.71	$26.15	$25.95	5,105,734
2024-08-07	$27.32	$27.57	$27.12	$27.25	$27.04	4,361,634
2024-08-06	$27.29	$27.78	$27.04	$27.10	$26.89	3,574,746
2024-08-05	$27.57	$27.96	$27.42	$27.46	$27.25	2,507,462
2024-08-02	$28.45	$28.57	$27.91	$28.53	$28.31	3,284,839
2024-08-01	$28.33	$28.62	$28.10	$28.49	$28.27	3,952,748
2024-07-31	$28.54	$28.57	$28.00	$28.17	$27.95	3,814,746
2024-07-30	$28.89	$28.90	$28.42	$28.54	$28.32	4,018,048
2024-07-29	$28.79	$28.88	$28.62	$28.70	$28.48	2,391,710
2024-07-26	$28.79	$29.07	$28.69	$28.79	$28.57	2,495,068
2024-07-25	$28.63	$29.19	$28.49	$28.68	$28.46	2,179,981
2024-07-24	$28.46	$28.74	$28.37	$28.67	$28.45	1,438,579
2024-07-23	$28.63	$28.82	$28.43	$28.49	$28.27	1,117,198
2024-07-22	$28.27	$28.51	$28.04	$28.47	$28.25	1,226,649
2024-07-19	$28.23	$28.48	$28.05	$28.14	$27.92	2,514,255
2024-07-18	$28.00	$28.73	$27.88	$28.33	$28.11	2,740,123
2024-07-17	$27.67	$28.13	$27.57	$28.10	$27.88	2,154,776
2024-07-16	$26.62	$27.72	$26.58	$27.69	$27.48	2,869,667
2024-07-15	$26.82	$26.87	$26.58	$26.65	$26.45	1,857,613
2024-07-12	$27.00	$27.04	$26.70	$26.77	$26.77	1,959,815
2024-07-11	$25.96	$26.84	$25.94	$26.73	$26.73	2,912,103
2024-07-10	$25.62	$25.75	$25.46	$25.73	$25.73	2,247,748
2024-07-09	$25.62	$25.68	$25.20	$25.63	$25.63	1,854,024
2024-07-08	$25.76	$25.78	$25.43	$25.71	$25.71	2,235,407
2024-07-05	$25.84	$25.86	$25.43	$25.67	$25.67	5,298,115
2024-07-03	$26.02	$26.36	$25.87	$25.92	$25.92	1,570,036
2024-07-02	$26.11	$26.23	$25.83	$25.88	$25.88	2,021,661
2024-07-01	$26.50	$26.76	$26.13	$26.19	$26.19	2,659,008
2024-06-28	$26.77	$26.88	$26.14	$26.37	$26.37	5,222,619
2024-06-27	$26.51	$26.77	$26.37	$26.67	$26.67	2,173,266
2024-06-26	$26.80	$27.05	$26.56	$26.58	$26.58	2,437,251
2024-06-25	$27.02	$27.12	$26.74	$26.90	$26.90	2,678,803
2024-06-24	$26.96	$27.36	$26.96	$27.11	$27.11	2,730,130
2024-06-21	$26.58	$26.94	$26.46	$26.91	$26.91	3,209,379
2024-06-20	$26.30	$26.68	$26.15	$26.63	$26.63	1,606,201
2024-06-18	$26.62	$27.05	$26.14	$26.26	$26.26	2,870,000
2024-06-17	$27.00	$27.03	$26.46	$26.61	$26.61	1,804,407
2024-06-14	$27.15	$27.20	$26.71	$26.92	$26.92	1,907,850
2024-06-13	$27.17	$27.35	$26.94	$27.20	$27.20	2,126,087
2024-06-12	$27.61	$27.70	$27.10	$27.20	$27.20	2,092,253
2024-06-11	$27.35	$27.56	$27.10	$27.42	$27.42	2,158,219
2024-06-10	$27.40	$27.43	$26.69	$27.39	$27.39	3,232,132
2024-06-07	$27.15	$27.69	$27.02	$27.46	$27.46	2,436,970
2024-06-06	$26.88	$27.33	$26.88	$27.09	$27.09	1,702,226
2024-06-05	$27.16	$27.26	$26.94	$27.00	$27.00	2,203,632
2024-06-04	$26.75	$27.04	$26.47	$27.02	$27.02	2,156,234
2024-06-03	$27.10	$27.47	$26.75	$26.84	$26.84	3,552,928
2024-05-31	$26.50	$27.49	$26.45	$27.41	$27.41	7,227,040
2024-05-30	$26.40	$26.49	$26.11	$26.39	$26.39	4,424,355
2024-05-29	$26.57	$26.58	$26.11	$26.39	$26.39	3,171,652
2024-05-28	$26.57	$26.69	$26.27	$26.64	$26.64	3,118,081
2024-05-24	$26.79	$26.93	$26.46	$26.62	$26.62	1,727,314
2024-05-23	$27.23	$27.34	$26.82	$26.85	$26.85	2,687,715
2024-05-22	$27.14	$27.58	$27.08	$27.33	$27.33	2,395,432
2024-05-21	$27.33	$27.70	$27.09	$27.17	$27.17	2,128,469
2024-05-20	$27.25	$27.70	$27.16	$27.48	$27.48	1,871,649
2024-05-17	$27.78	$27.83	$27.24	$27.27	$27.27	1,906,556
2024-05-16	$28.01	$28.20	$27.83	$27.88	$27.88	3,013,309
2024-05-15	$28.22	$28.38	$28.11	$28.21	$28.21	1,906,709
2024-05-14	$28.39	$28.49	$27.80	$28.07	$28.07	2,239,812
2024-05-13	$28.31	$28.56	$28.10	$28.38	$28.38	2,033,673
2024-05-10	$28.50	$28.59	$28.04	$28.09	$28.09	2,879,936
2024-05-09	$28.23	$28.85	$27.89	$27.97	$27.97	5,005,222
2024-05-08	$28.28	$28.46	$27.87	$27.99	$27.99	3,493,978
2024-05-07	$28.50	$28.58	$28.10	$28.28	$28.28	2,949,021
2024-05-06	$28.41	$28.73	$28.36	$28.49	$28.49	1,860,977
2024-05-03	$28.66	$28.78	$28.14	$28.41	$28.41	2,169,369
2024-05-02	$28.28	$28.99	$28.24	$28.76	$28.76	5,351,633
2024-05-01	$27.71	$28.21	$27.70	$28.07	$28.07	3,114,911
2024-04-30	$28.04	$28.13	$27.68	$27.70	$27.70	2,630,901
2024-04-29	$28.04	$28.26	$27.90	$28.12	$28.12	3,605,078
2024-04-26	$27.98	$28.27	$27.81	$28.00	$28.00	1,748,254
2024-04-25	$28.06	$28.21	$27.65	$28.11	$28.11	3,308,739
2024-04-24	$27.90	$28.00	$27.60	$27.98	$27.98	2,578,317
2024-04-23	$27.84	$27.97	$27.21	$27.82	$27.82	4,682,024
2024-04-22	$28.25	$28.40	$27.68	$27.82	$27.82	2,720,444
2024-04-19	$27.85	$28.19	$27.69	$28.16	$28.16	1,775,773
2024-04-18	$27.54	$28.04	$27.50	$27.89	$27.89	2,091,901
2024-04-17	$27.54	$27.78	$27.43	$27.61	$27.61	2,334,940
2024-04-16	$28.09	$28.13	$27.46	$27.46	$27.46	2,171,532
2024-04-15	$28.37	$28.60	$28.02	$28.25	$28.25	2,428,930
2024-04-12	$29.06	$29.06	$27.87	$28.22	$28.22	3,161,444
2024-04-11	$29.53	$29.60	$28.50	$29.05	$29.05	3,221,012
2024-04-10	$29.44	$29.71	$29.16	$29.45	$29.45	2,404,084
2024-04-09	$29.23	$29.73	$29.19	$29.72	$29.72	1,884,338
2024-04-08	$29.12	$29.32	$29.06	$29.24	$29.24	3,772,549
2024-04-05	$28.67	$29.54	$28.57	$29.19	$29.19	2,982,947
2024-04-04	$28.89	$29.16	$28.53	$28.72	$28.72	2,533,571
2024-04-03	$29.49	$29.56	$28.68	$28.80	$28.80	3,564,473
2024-04-02	$29.96	$29.96	$29.42	$29.44	$29.44	1,675,342
2024-04-01	$30.52	$30.55	$29.87	$29.90	$29.90	1,534,060
2024-03-28	$30.50	$30.80	$30.30	$30.37	$30.37	2,848,110
2024-03-27	$30.42	$30.54	$30.18	$30.45	$30.45	1,424,648
2024-03-26	$30.22	$30.39	$30.03	$30.23	$30.23	1,541,953
2024-03-25	$30.27	$30.48	$30.08	$30.28	$30.28	1,321,137
2024-03-22	$30.58	$30.67	$30.23	$30.27	$30.27	1,591,081
2024-03-21	$30.54	$30.64	$30.31	$30.43	$30.43	2,172,869
2024-03-20	$30.00	$30.52	$29.91	$30.41	$30.41	3,432,557
2024-03-19	$30.03	$30.38	$30.03	$30.18	$30.18	2,221,618
2024-03-18	$30.14	$30.20	$29.86	$30.05	$30.05	1,705,903
2024-03-15	$29.72	$30.26	$29.70	$30.09	$30.09	3,450,283
2024-03-14	$29.82	$30.04	$29.67	$29.85	$29.85	2,168,117
2024-03-13	$30.36	$30.58	$29.86	$29.88	$29.88	1,715,891
2024-03-12	$30.00	$30.57	$29.90	$30.35	$30.35	3,765,876
2024-03-11	$30.48	$30.65	$30.01	$30.08	$30.08	1,989,990
2024-03-08	$30.16	$30.48	$29.91	$30.37	$30.37	2,162,341
2024-03-07	$29.74	$30.28	$29.42	$30.04	$30.04	1,885,794
2024-03-06	$29.75	$30.00	$29.58	$29.74	$29.74	3,098,107
2024-03-05	$29.89	$29.94	$29.22	$29.43	$29.43	2,820,403
2024-03-04	$30.02	$30.07	$29.65	$29.89	$29.89	2,168,288
2024-03-01	$30.47	$30.47	$29.56	$29.93	$29.93	2,680,929
2024-02-29	$30.70	$30.73	$30.14	$30.34	$30.34	4,580,608
2024-02-28	$31.19	$31.31	$30.37	$30.61	$30.61	2,440,374
2024-02-27	$31.42	$31.66	$31.17	$31.30	$31.30	2,423,349
2024-02-26	$30.97	$31.61	$30.91	$31.33	$31.33	2,774,037
2024-02-23	$31.16	$31.22	$30.76	$31.03	$31.03	2,378,941
2024-02-22	$31.10	$31.28	$30.71	$31.02	$31.02	2,942,527
2024-02-21	$30.36	$31.29	$30.23	$31.23	$31.23	6,577,891
2024-02-20	$29.91	$30.40	$29.85	$30.30	$30.30	5,636,057
2024-02-16	$30.03	$30.27	$29.57	$29.92	$29.92	3,641,906
2024-02-15	$29.67	$30.86	$29.50	$30.03	$30.03	4,814,562
2024-02-14	$29.27	$29.39	$28.82	$29.30	$29.10	2,654,455
2024-02-13	$29.02	$29.43	$28.90	$29.31	$29.11	3,082,110
2024-02-12	$29.10	$29.28	$28.93	$29.05	$28.85	3,768,813
2024-02-09	$28.68	$29.61	$28.60	$29.26	$29.26	3,612,677
2024-02-08	$29.11	$29.22	$28.30	$28.70	$28.70	3,359,250
2024-02-07	$30.19	$30.34	$29.29	$29.33	$29.33	3,819,324
2024-02-06	$28.04	$30.21	$27.75	$30.19	$30.19	6,070,928
2024-02-05	$27.94	$27.94	$27.35	$27.71	$27.71	3,023,375
2024-02-02	$28.45	$28.50	$27.93	$28.10	$28.10	2,275,409
2024-02-01	$28.46	$28.71	$28.22	$28.68	$28.68	1,442,546
2024-01-31	$28.70	$28.83	$28.24	$28.39	$28.39	1,992,320
2024-01-30	$29.07	$29.07	$28.61	$28.68	$28.68	2,079,911
2024-01-29	$29.11	$29.16	$28.87	$29.05	$29.05	1,467,768
2024-01-26	$29.27	$29.46	$29.04	$29.11	$29.11	1,334,411
2024-01-25	$29.16	$29.37	$28.63	$29.11	$29.11	1,433,290
2024-01-24	$29.45	$29.54	$29.01	$29.08	$29.08	1,919,809
2024-01-23	$29.23	$29.50	$29.09	$29.38	$29.38	2,613,193
2024-01-22	$29.20	$29.48	$28.99	$29.24	$29.24	2,158,407
2024-01-19	$28.20	$29.11	$27.98	$29.07	$29.07	2,789,579
2024-01-18	$28.32	$28.53	$27.84	$28.04	$28.04	1,860,538
2024-01-17	$28.19	$28.36	$28.02	$28.33	$28.33	2,377,018
2024-01-16	$28.31	$28.49	$28.12	$28.41	$28.41	1,974,097
2024-01-12	$28.76	$29.03	$28.35	$28.38	$28.38	1,760,968
2024-01-11	$28.67	$28.67	$28.23	$28.61	$28.61	2,276,223
2024-01-10	$28.30	$28.79	$28.17	$28.78	$28.78	2,263,898
2024-01-09	$27.96	$28.55	$27.88	$28.33	$28.33	2,204,866
2024-01-08	$27.46	$27.97	$27.17	$27.96	$27.96	2,522,872
2024-01-05	$27.61	$27.98	$27.44	$27.46	$27.46	1,630,240
2024-01-04	$27.75	$27.95	$27.36	$27.80	$27.80	2,435,156
2024-01-03	$28.14	$28.30	$27.48	$27.74	$27.74	2,537,225
2024-01-02	$27.99	$28.80	$27.97	$28.27	$28.27	3,969,508
2023-12-29	$27.93	$28.16	$27.87	$28.09	$28.09	1,402,860
2023-12-28	$28.00	$28.48	$27.89	$27.96	$27.96	1,746,892
2023-12-27	$26.90	$28.06	$26.90	$28.01	$28.01	2,244,171
2023-12-26	$27.45	$27.61	$27.24	$27.24	$27.24	1,179,712
2023-12-22	$27.38	$27.75	$27.35	$27.55	$27.55	1,205,786
2023-12-21	$27.19	$27.60	$27.13	$27.38	$27.38	1,494,591
2023-12-20	$27.82	$27.90	$27.07	$27.07	$27.07	2,542,526
2023-12-19	$27.45	$27.79	$27.16	$27.78	$27.78	2,609,241
2023-12-18	$27.45	$27.49	$26.75	$27.35	$27.35	3,484,878
2023-12-15	$28.47	$28.52	$27.33	$27.37	$27.37	5,810,212
2023-12-14	$29.52	$29.63	$28.37	$28.63	$28.63	5,761,707
2023-12-13	$28.43	$29.35	$28.28	$29.22	$29.22	2,877,431
2023-12-12	$28.69	$28.76	$28.23	$28.51	$28.51	2,755,430
2023-12-11	$28.59	$29.11	$28.56	$28.69	$28.69	2,061,685
2023-12-08	$28.66	$28.78	$28.50	$28.57	$28.57	1,790,863
2023-12-07	$28.75	$29.14	$28.43	$28.77	$28.77	2,283,216
2023-12-06	$28.28	$29.09	$28.27	$28.76	$28.76	2,772,275
2023-12-05	$28.18	$28.50	$27.98	$28.45	$28.45	3,005,766
2023-12-04	$27.35	$28.46	$27.24	$28.32	$28.32	3,954,226
2023-12-01	$27.07	$27.36	$26.84	$27.35	$27.35	4,544,907
2023-11-30	$26.94	$27.08	$26.56	$27.07	$27.07	7,101,618
2023-11-29	$27.08	$27.13	$26.85	$26.90	$26.90	2,218,792
2023-11-28	$27.13	$27.24	$26.91	$27.09	$27.09	1,752,952
2023-11-27	$26.98	$27.16	$26.88	$27.14	$27.14	1,949,095
2023-11-24	$27.18	$27.35	$27.03	$27.06	$27.06	521,997
2023-11-22	$27.06	$27.29	$27.02	$27.18	$27.18	1,157,949
2023-11-21	$26.91	$27.17	$26.87	$27.00	$27.00	2,038,680
2023-11-20	$26.50	$27.05	$26.48	$26.93	$26.93	1,574,379
2023-11-17	$26.59	$26.75	$26.38	$26.60	$26.60	1,351,466
2023-11-16	$26.95	$26.99	$26.07	$26.53	$26.53	3,285,527
2023-11-15	$27.55	$27.65	$26.97	$27.02	$26.82	1,479,686
2023-11-14	$27.44	$27.80	$27.39	$27.52	$27.31	1,533,129
2023-11-13	$27.10	$27.26	$26.81	$27.11	$26.91	1,908,324
2023-11-10	$27.47	$27.52	$26.54	$27.22	$27.02	3,579,646
2023-11-09	$27.87	$28.47	$27.32	$27.41	$27.20	2,456,700
2023-11-08	$27.17	$27.65	$26.29	$27.62	$27.41	2,629,729
2023-11-07	$27.48	$27.87	$27.29	$27.55	$27.34	2,571,278
2023-11-06	$27.96	$28.16	$27.69	$27.78	$27.57	1,438,216
2023-11-03	$27.85	$28.09	$27.56	$27.95	$27.74	1,264,645
2023-11-02	$27.33	$27.72	$27.13	$27.48	$27.27	1,767,139
2023-11-01	$26.78	$27.31	$26.78	$27.23	$27.03	1,847,750
2023-10-31	$26.74	$27.18	$26.62	$26.87	$26.67	2,588,114
2023-10-30	$26.29	$26.76	$26.24	$26.70	$26.50	2,259,089
2023-10-27	$27.31	$27.31	$26.18	$26.21	$26.01	2,505,886
2023-10-26	$27.19	$27.50	$27.17	$27.25	$27.05	1,731,114
2023-10-25	$27.36	$27.51	$27.05	$27.30	$27.10	1,015,089
2023-10-24	$27.50	$27.76	$27.39	$27.64	$27.43	1,521,349
2023-10-23	$27.47	$27.74	$27.23	$27.38	$27.18	2,196,793
2023-10-20	$28.17	$28.24	$27.63	$27.64	$27.64	1,453,737
2023-10-19	$27.50	$28.45	$27.41	$28.11	$28.11	2,066,483
2023-10-18	$28.39	$28.45	$27.39	$27.46	$27.46	2,491,253
2023-10-17	$27.93	$28.51	$27.79	$28.48	$28.48	2,443,304
2023-10-16	$27.79	$28.19	$27.58	$27.96	$27.96	2,022,395
2023-10-13	$27.00	$27.89	$27.00	$27.84	$27.84	2,677,882
2023-10-12	$27.18	$27.24	$26.78	$27.10	$27.10	1,983,642
2023-10-11	$26.95	$27.21	$26.83	$27.14	$27.14	1,213,740
2023-10-10	$26.79	$27.15	$26.79	$26.93	$26.93	1,400,018
2023-10-09	$26.89	$27.03	$26.57	$26.77	$26.77	1,845,394
2023-10-06	$26.48	$27.15	$26.48	$27.00	$27.00	1,599,257
2023-10-05	$26.60	$26.67	$26.29	$26.59	$26.59	4,079,262
2023-10-04	$27.02	$27.21	$26.56	$26.65	$26.65	2,340,274
2023-10-03	$26.66	$27.08	$26.66	$27.00	$27.00	1,979,106
2023-10-02	$27.15	$27.22	$26.62	$26.81	$26.81	2,312,118
2023-09-29	$26.96	$27.37	$26.61	$27.14	$27.14	2,763,579
2023-09-28	$26.65	$27.08	$26.65	$26.78	$26.78	1,560,432
2023-09-27	$27.04	$27.08	$26.46	$26.70	$26.70	2,838,822
2023-09-26	$26.54	$26.90	$26.36	$26.74	$26.74	1,839,768
2023-09-25	$26.25	$26.70	$26.11	$26.61	$26.61	1,882,929
2023-09-22	$26.33	$26.48	$25.94	$26.33	$26.33	3,427,019
2023-09-21	$27.35	$27.35	$25.92	$26.26	$26.26	4,498,169
2023-09-20	$27.46	$27.76	$27.42	$27.45	$27.45	2,188,972
2023-09-19	$27.90	$28.04	$27.31	$27.42	$27.42	2,519,833
2023-09-18	$28.05	$28.17	$27.60	$27.98	$27.98	2,589,541
2023-09-15	$28.69	$28.85	$28.09	$28.13	$28.13	4,021,515
2023-09-14	$28.78	$29.24	$28.69	$28.76	$28.76	2,607,738
2023-09-13	$29.09	$29.18	$28.57	$28.77	$28.77	1,703,770
2023-09-12	$28.97	$29.24	$28.65	$29.15	$29.15	2,138,185
2023-09-11	$29.27	$29.42	$28.99	$29.02	$29.02	1,737,863
2023-09-08	$28.86	$29.36	$28.74	$29.19	$29.19	1,822,520
2023-09-07	$29.03	$29.11	$28.46	$28.86	$28.86	5,279,282
2023-09-06	$29.62	$29.64	$29.03	$29.07	$29.07	1,343,738
2023-09-05	$30.22	$30.28	$29.44	$29.50	$29.50	2,211,424
2023-09-01	$30.00	$30.67	$30.00	$30.27	$30.27	1,770,198
2023-08-31	$30.39	$30.42	$29.77	$29.82	$29.82	1,792,411
2023-08-30	$30.81	$30.87	$30.31	$30.37	$30.37	1,721,433
2023-08-29	$30.45	$30.86	$30.10	$30.73	$30.73	1,924,314
2023-08-28	$30.23	$30.68	$30.19	$30.39	$30.39	1,777,350
2023-08-25	$29.55	$30.26	$29.38	$30.21	$30.21	4,432,581
2023-08-24	$29.68	$29.90	$29.43	$29.56	$29.56	1,507,224
2023-08-23	$29.71	$29.75	$29.50	$29.68	$29.68	1,427,086
2023-08-22	$29.60	$29.80	$29.48	$29.62	$29.62	1,413,576
2023-08-21	$29.30	$30.39	$29.19	$29.64	$29.64	1,900,112
2023-08-18	$29.18	$29.51	$28.98	$29.34	$29.34	2,168,815
2023-08-17	$29.62	$29.83	$29.24	$29.27	$29.27	1,832,363
2023-08-16	$29.59	$29.72	$29.26	$29.69	$29.49	2,341,474
2023-08-15	$29.97	$30.22	$29.73	$29.80	$29.60	1,686,128
2023-08-14	$30.33	$30.42	$30.00	$30.11	$29.91	2,382,116
2023-08-11	$30.51	$30.63	$30.14	$30.47	$30.26	1,848,974
2023-08-10	$30.58	$31.09	$30.54	$30.57	$30.36	1,805,368
2023-08-09	$30.72	$31.42	$30.49	$30.55	$30.34	2,217,027
2023-08-08	$30.00	$30.74	$29.67	$30.55	$30.34	2,613,655
2023-08-07	$30.67	$31.08	$30.55	$30.82	$30.61	2,386,850
2023-08-04	$30.61	$31.00	$30.46	$30.60	$30.39	1,766,489
2023-08-03	$30.50	$30.69	$30.36	$30.59	$30.38	1,790,819
2023-08-02	$30.76	$30.96	$30.58	$30.65	$30.44	1,892,681
2023-08-01	$31.50	$31.55	$30.86	$30.90	$30.69	1,706,450
2023-07-31	$31.30	$31.38	$31.05	$31.38	$31.17	1,995,388
2023-07-28	$31.19	$31.33	$30.80	$31.23	$31.23	1,438,068
2023-07-27	$31.23	$31.36	$30.95	$31.00	$31.00	1,553,599
2023-07-26	$31.12	$31.35	$30.93	$31.22	$31.22	1,594,073
2023-07-25	$30.92	$31.29	$30.80	$31.20	$31.20	2,085,941
2023-07-24	$31.05	$31.40	$30.97	$31.00	$31.00	1,670,487
2023-07-21	$31.17	$31.37	$30.98	$31.19	$31.19	1,747,290
2023-07-20	$31.22	$31.41	$31.12	$31.17	$31.17	1,267,005
2023-07-19	$31.10	$31.51	$31.00	$31.06	$31.06	1,571,128
2023-07-18	$30.75	$31.26	$30.65	$30.92	$30.92	1,197,381
2023-07-17	$30.48	$30.75	$30.27	$30.65	$30.65	1,650,569
2023-07-14	$30.78	$30.93	$30.57	$30.73	$30.73	1,695,934
2023-07-13	$31.37	$31.47	$30.66	$30.71	$30.71	2,111,490
2023-07-12	$30.91	$31.46	$30.77	$31.28	$31.28	3,988,970
2023-07-11	$30.26	$30.71	$30.11	$30.71	$30.71	2,684,114
2023-07-10	$30.01	$30.27	$29.89	$30.05	$30.05	2,075,897
2023-07-07	$30.40	$30.50	$29.93	$30.01	$30.01	1,616,657
2023-07-06	$30.20	$30.51	$29.85	$30.49	$30.49	2,001,427
2023-07-05	$30.53	$30.70	$30.15	$30.38	$30.38	2,006,337
2023-07-03	$30.68	$30.92	$30.49	$30.71	$30.71	988,527
2023-06-30	$30.76	$30.90	$30.32	$30.74	$30.74	3,886,307
2023-06-29	$29.83	$30.98	$29.69	$30.58	$30.58	3,376,520
2023-06-28	$29.84	$29.88	$29.20	$29.60	$29.60	2,273,667
2023-06-27	$29.98	$30.11	$29.58	$29.84	$29.84	2,508,194
2023-06-26	$30.95	$30.95	$30.00	$30.04	$30.04	2,822,507
2023-06-23	$30.86	$31.23	$30.68	$30.95	$30.95	4,090,794
2023-06-22	$30.96	$31.30	$30.72	$31.01	$31.01	2,453,964
2023-06-21	$31.23	$31.27	$30.85	$30.98	$30.98	2,404,375
2023-06-20	$31.93	$31.93	$31.11	$31.41	$31.41	3,966,087
2023-06-16	$32.24	$32.33	$31.68	$31.90	$31.90	4,651,877
2023-06-15	$32.20	$32.36	$31.96	$32.20	$32.20	4,337,630
2023-06-14	$33.11	$33.86	$32.06	$32.15	$32.15	4,745,966
2023-06-13	$32.62	$32.90	$32.35	$32.39	$32.39	3,767,957
2023-06-12	$32.95	$33.20	$32.70	$32.81	$32.81	1,925,035
2023-06-09	$33.90	$33.96	$32.82	$32.91	$32.91	3,392,613
2023-06-08	$33.76	$34.65	$33.76	$34.53	$34.53	2,250,073
2023-06-07	$33.72	$33.87	$33.42	$33.79	$33.79	1,717,703
2023-06-06	$33.42	$34.03	$33.40	$33.84	$33.84	1,759,975
2023-06-05	$33.45	$33.70	$33.14	$33.31	$33.31	1,922,337
2023-06-02	$33.34	$33.80	$33.27	$33.42	$33.42	2,825,358
2023-06-01	$32.89	$33.19	$32.46	$33.17	$33.17	2,629,530
2023-05-31	$32.51	$32.92	$32.42	$32.74	$32.74	5,594,729
2023-05-30	$32.48	$32.77	$32.17	$32.51	$32.51	2,834,974
2023-05-26	$32.25	$32.71	$32.23	$32.38	$32.38	2,843,541
2023-05-25	$32.22	$32.39	$32.02	$32.24	$32.24	2,310,480
2023-05-24	$32.91	$32.93	$32.02	$32.22	$32.22	1,839,348
2023-05-23	$33.21	$33.65	$32.44	$33.07	$33.07	3,407,803
2023-05-22	$33.82	$33.84	$33.30	$33.38	$33.38	2,088,277
2023-05-19	$33.63	$34.02	$33.49	$33.71	$33.71	1,536,933
2023-05-18	$33.53	$33.91	$33.22	$33.63	$33.63	2,184,501
2023-05-17	$33.26	$33.31	$32.68	$32.95	$32.76	2,259,481
2023-05-16	$34.18	$34.19	$33.19	$33.23	$33.03	1,761,018
2023-05-15	$34.56	$34.74	$34.26	$34.33	$34.13	2,297,918
2023-05-12	$34.52	$35.09	$34.31	$34.55	$34.55	2,165,452
2023-05-11	$33.81	$34.68	$33.81	$34.50	$34.50	2,313,768
2023-05-10	$33.96	$34.20	$33.47	$33.86	$33.86	1,980,409
2023-05-09	$35.38	$35.52	$33.68	$33.99	$33.99	2,669,125
2023-05-08	$35.10	$35.70	$35.01	$35.52	$35.52	1,921,786
2023-05-05	$35.08	$35.21	$34.84	$35.10	$35.10	1,876,834
2023-05-04	$35.34	$35.37	$34.82	$34.89	$34.89	2,472,533
2023-05-03	$35.29	$35.76	$35.17	$35.34	$35.34	1,572,628
2023-05-02	$35.19	$35.46	$34.69	$35.06	$35.06	1,880,601
2023-05-01	$35.15	$35.44	$35.10	$35.33	$35.33	1,298,776
2023-04-28	$35.42	$35.45	$35.03	$35.15	$35.15	1,010,423
2023-04-27	$35.00	$35.52	$34.97	$35.34	$35.34	1,331,282
2023-04-26	$35.47	$35.72	$34.98	$35.09	$35.09	1,354,614
2023-04-25	$35.82	$35.95	$35.55	$35.60	$35.60	1,829,819
2023-04-24	$36.12	$36.19	$35.75	$35.83	$35.83	1,565,814
2023-04-21	$36.33	$36.48	$36.03	$36.10	$36.10	1,624,659
2023-04-20	$36.13	$36.21	$35.82	$36.11	$36.11	1,205,740
2023-04-19	$35.71	$36.29	$35.71	$36.24	$36.24	975,318
2023-04-18	$36.67	$36.67	$35.67	$35.89	$35.89	1,316,166
2023-04-17	$36.24	$36.58	$35.80	$36.56	$36.56	1,593,695
2023-04-14	$36.39	$36.54	$36.05	$36.26	$36.26	1,232,671
2023-04-13	$36.16	$36.59	$36.01	$36.53	$36.53	1,055,989
2023-04-12	$36.71	$36.74	$36.03	$36.11	$36.11	1,278,027
2023-04-11	$36.41	$36.64	$36.22	$36.53	$36.53	1,223,446
2023-04-10	$36.58	$36.61	$36.06	$36.31	$36.31	923,835
2023-04-06	$36.43	$36.51	$36.11	$36.38	$36.38	835,831
2023-04-05	$35.76	$36.39	$35.76	$36.27	$36.27	1,375,534
2023-04-04	$35.90	$35.92	$35.30	$35.64	$35.64	1,943,012
2023-04-03	$36.03	$36.18	$35.71	$35.88	$35.88	1,192,533
2023-03-31	$36.28	$36.32	$35.96	$36.03	$36.03	1,763,242
2023-03-30	$36.60	$36.78	$36.18	$36.30	$36.30	1,733,080
2023-03-29	$37.31	$37.31	$36.34	$36.55	$36.55	1,674,335
2023-03-28	$37.14	$37.42	$36.90	$37.07	$37.07	2,775,196
2023-03-27	$37.50	$38.19	$36.84	$37.39	$37.39	3,460,893
2023-03-24	$34.79	$35.44	$34.63	$35.43	$35.43	1,600,414
2023-03-23	$35.00	$35.13	$34.58	$34.80	$34.80	1,735,806
2023-03-22	$35.23	$35.40	$34.82	$34.86	$34.86	2,390,964
2023-03-21	$35.53	$35.62	$34.96	$35.19	$35.19	1,665,241
2023-03-20	$34.87	$35.57	$34.67	$35.38	$35.38	2,292,407
2023-03-17	$34.95	$35.06	$34.48	$34.64	$34.64	5,392,987
2023-03-16	$34.40	$35.06	$34.34	$34.81	$34.81	2,926,679
2023-03-15	$33.27	$34.56	$33.15	$34.50	$34.50	3,352,784
2023-03-14	$33.00	$33.26	$32.90	$33.21	$33.21	1,918,285
2023-03-13	$33.08	$33.56	$32.68	$32.77	$32.77	2,518,519
2023-03-10	$33.33	$33.92	$32.92	$33.10	$33.10	2,216,047
2023-03-09	$34.45	$34.50	$33.48	$33.52	$33.52	2,530,594
2023-03-08	$34.34	$34.79	$34.22	$34.36	$34.36	1,474,560
2023-03-07	$35.13	$35.29	$34.32	$34.39	$34.39	1,892,768
2023-03-06	$35.60	$35.75	$34.98	$35.15	$35.15	1,150,344
2023-03-03	$35.39	$35.76	$35.15	$35.64	$35.64	1,811,313
2023-03-02	$35.52	$35.56	$35.18	$35.31	$35.31	1,472,935
2023-03-01	$35.78	$35.87	$35.52	$35.62	$35.62	1,290,683
2023-02-28	$36.01	$36.28	$35.75	$35.85	$35.85	2,641,856
2023-02-27	$36.54	$36.65	$35.94	$36.10	$36.10	2,589,545
2023-02-24	$37.03	$37.06	$36.08	$36.38	$36.38	2,288,831
2023-02-23	$37.16	$37.38	$36.98	$37.14	$37.14	3,495,969
2023-02-22	$37.43	$37.59	$37.10	$37.14	$37.14	1,574,720
2023-02-21	$37.74	$37.80	$37.23	$37.29	$37.29	1,136,336
2023-02-17	$37.27	$38.09	$37.14	$37.84	$37.84	2,893,205
2023-02-16	$37.53	$37.60	$36.73	$37.24	$37.24	2,084,032
2023-02-15	$37.83	$38.51	$37.15	$37.69	$37.69	1,992,959
2023-02-14	$38.06	$38.33	$37.78	$38.00	$37.80	1,799,523
2023-02-13	$37.87	$38.16	$37.70	$38.00	$37.80	1,259,800
2023-02-10	$38.20	$38.20	$37.87	$38.10	$38.10	1,290,610
2023-02-09	$38.11	$38.35	$37.70	$37.94	$37.94	2,558,199
2023-02-08	$38.79	$38.79	$38.04	$38.04	$38.04	1,193,924
2023-02-07	$38.18	$38.78	$37.98	$38.68	$38.68	3,114,477
2023-02-06	$38.96	$39.10	$38.24	$38.27	$38.27	1,528,943
2023-02-03	$38.86	$39.14	$38.68	$38.96	$38.96	1,364,481
2023-02-02	$38.90	$39.15	$38.25	$38.90	$38.90	3,712,077
2023-02-01	$39.00	$39.25	$38.63	$38.90	$38.90	1,316,024
2023-01-31	$38.65	$39.20	$38.50	$39.19	$39.19	1,480,596
2023-01-30	$38.90	$39.03	$38.59	$38.64	$38.64	1,355,391
2023-01-27	$38.83	$39.05	$38.63	$38.90	$38.90	1,016,225
2023-01-26	$38.85	$38.88	$38.33	$38.71	$38.71	1,432,882
2023-01-25	$38.43	$38.88	$38.31	$38.72	$38.72	1,184,319
2023-01-24	$38.36	$38.47	$37.70	$38.26	$38.26	2,060,779
2023-01-23	$38.32	$38.54	$38.17	$38.35	$38.35	1,351,805
2023-01-20	$38.24	$38.36	$37.83	$38.33	$38.33	1,050,146
2023-01-19	$38.45	$38.61	$38.15	$38.18	$38.18	1,066,818
2023-01-18	$38.92	$39.11	$38.49	$38.50	$38.50	1,542,456
2023-01-17	$39.29	$39.37	$38.84	$38.92	$38.92	1,575,315
2023-01-13	$39.17	$39.46	$38.90	$39.37	$39.37	1,260,346
2023-01-12	$39.36	$39.39	$38.73	$39.21	$39.21	1,400,952
2023-01-11	$39.42	$39.46	$38.88	$39.32	$39.32	1,523,278
2023-01-10	$39.20	$39.45	$38.86	$39.26	$39.26	1,320,976
2023-01-09	$38.29	$39.49	$37.89	$39.20	$39.20	2,344,220
2023-01-06	$38.73	$38.88	$38.05	$38.09	$38.09	1,009,448
2023-01-05	$39.05	$39.18	$38.51	$38.64	$38.64	1,336,682
2023-01-04	$39.43	$39.61	$38.83	$39.15	$39.15	2,056,433
2023-01-03	$39.77	$39.92	$38.94	$39.40	$39.40	1,004,462
2022-12-30	$39.43	$39.60	$39.01	$39.52	$39.52	915,521
2022-12-29	$39.23	$39.95	$39.20	$39.54	$39.54	923,845
2022-12-28	$39.33	$39.49	$39.05	$39.17	$39.17	967,637
2022-12-27	$39.56	$39.72	$39.16	$39.24	$39.24	732,566
2022-12-23	$39.17	$39.65	$39.10	$39.44	$39.44	934,683
2022-12-22	$39.44	$39.50	$38.74	$39.19	$39.19	1,655,683
2022-12-21	$39.90	$40.09	$39.53	$39.60	$39.60	1,518,353
2022-12-20	$40.07	$40.33	$39.28	$39.69	$39.69	1,561,327
2022-12-19	$40.22	$40.28	$39.18	$39.57	$39.57	1,208,113
2022-12-16	$40.48	$40.59	$39.86	$40.21	$40.21	2,415,512
2022-12-15	$41.30	$41.30	$40.26	$40.79	$40.79	1,891,926
2022-12-14	$41.77	$42.12	$41.30	$41.46	$41.46	1,336,817
2022-12-13	$42.84	$42.87	$41.79	$41.82	$41.82	1,625,978
2022-12-12	$41.63	$42.21	$41.55	$42.18	$42.18	1,413,321
2022-12-09	$42.19	$42.60	$41.74	$41.75	$41.75	1,444,725
2022-12-08	$42.06	$42.47	$41.85	$42.33	$42.33	882,425
2022-12-07	$42.05	$42.56	$41.91	$42.13	$42.13	1,666,718
2022-12-06	$42.85	$42.96	$41.91	$41.93	$41.93	1,546,762
2022-12-05	$43.50	$43.66	$42.59	$43.01	$43.01	1,519,449
2022-12-02	$43.83	$44.21	$43.51	$43.85	$43.85	1,743,872
2022-12-01	$43.91	$44.47	$43.78	$44.04	$44.04	2,157,858
2022-11-30	$43.03	$43.99	$42.98	$43.97	$43.97	2,049,879
2022-11-29	$43.07	$43.15	$42.80	$43.07	$43.07	1,157,963
2022-11-28	$42.84	$43.08	$42.62	$42.87	$42.87	1,483,810
2022-11-25	$42.93	$43.18	$42.81	$42.98	$42.98	358,784
2022-11-23	$43.30	$43.50	$42.82	$42.93	$42.93	807,756
2022-11-22	$43.00	$43.46	$42.85	$43.37	$43.37	819,138
2022-11-21	$43.06	$43.46	$42.88	$42.92	$42.92	2,286,523
2022-11-18	$42.63	$43.03	$42.40	$42.87	$42.87	1,664,344
2022-11-17	$42.34	$42.54	$42.06	$42.33	$42.33	1,613,584
2022-11-16	$42.20	$42.60	$41.97	$42.55	$42.36	2,047,993
2022-11-15	$42.37	$42.71	$41.55	$42.08	$41.89	1,885,471
2022-11-14	$43.06	$43.28	$41.82	$42.50	$42.31	2,428,153
2022-11-11	$43.81	$43.94	$43.23	$43.92	$43.72	1,290,019
2022-11-10	$43.56	$44.01	$43.44	$43.99	$43.79	1,584,933
2022-11-09	$42.82	$43.79	$42.59	$43.03	$42.84	1,949,225
2022-11-08	$42.43	$43.87	$42.11	$42.69	$42.50	1,506,509
2022-11-07	$41.87	$42.41	$41.80	$42.37	$42.18	1,525,742
2022-11-04	$42.54	$42.54	$41.66	$41.94	$41.75	1,356,565
2022-11-03	$41.69	$42.38	$41.41	$42.30	$42.11	1,030,138
2022-11-02	$42.10	$43.19	$41.74	$42.27	$42.08	1,537,795
2022-11-01	$42.45	$42.64	$42.01	$42.22	$42.03	1,260,003
2022-10-31	$42.67	$42.77	$42.14	$42.32	$42.13	1,270,249
2022-10-28	$42.08	$42.83	$41.99	$42.76	$42.57	2,086,871
2022-10-27	$42.19	$42.35	$41.81	$42.04	$41.85	1,895,759
2022-10-26	$41.45	$42.42	$41.41	$42.02	$41.83	1,191,895
2022-10-25	$41.22	$41.52	$41.06	$41.42	$41.23	2,158,305
2022-10-24	$41.17	$41.40	$40.91	$41.27	$41.09	949,987
2022-10-21	$40.85	$41.24	$40.66	$41.02	$41.02	1,020,564
2022-10-20	$40.95	$41.14	$40.52	$40.86	$40.86	1,031,298
2022-10-19	$41.76	$41.89	$40.80	$41.04	$41.04	860,586
2022-10-18	$42.21	$42.78	$41.70	$42.02	$42.02	2,073,540
2022-10-17	$41.44	$42.18	$41.44	$41.78	$41.78	1,392,106
2022-10-14	$41.96	$42.24	$41.25	$41.41	$41.41	989,899
2022-10-13	$40.51	$41.94	$40.18	$41.65	$41.65	1,191,577
2022-10-12	$41.07	$41.71	$40.80	$41.09	$41.09	2,072,931
2022-10-11	$40.19	$41.57	$40.13	$41.27	$41.27	1,530,827
2022-10-10	$40.85	$41.09	$40.37	$40.40	$40.40	1,312,022
2022-10-07	$40.95	$41.49	$40.65	$40.86	$40.86	1,839,586
2022-10-06	$41.49	$41.57	$40.66	$41.06	$41.06	1,533,078
2022-10-05	$41.50	$41.99	$41.27	$41.73	$41.73	1,107,049
2022-10-04	$40.57	$41.88	$40.42	$41.67	$41.67	2,238,095
2022-10-03	$40.32	$40.52	$39.89	$40.19	$40.19	1,731,609
2022-09-30	$40.34	$40.68	$40.09	$40.18	$40.18	1,989,392
2022-09-29	$41.17	$41.20	$40.24	$40.33	$40.33	1,391,930
2022-09-28	$41.05	$41.72	$40.96	$41.26	$41.26	4,013,054
2022-09-27	$40.19	$40.42	$39.78	$40.23	$40.23	1,248,642
2022-09-26	$40.13	$40.49	$39.60	$39.88	$39.88	1,178,083
2022-09-23	$40.91	$40.91	$40.05	$40.33	$40.33	1,735,253
2022-09-22	$40.70	$41.38	$40.36	$41.06	$41.06	1,645,172
2022-09-21	$40.99	$41.56	$40.66	$40.70	$40.70	1,389,232
2022-09-20	$41.48	$41.65	$40.73	$41.02	$41.02	3,475,037
2022-09-19	$41.66	$41.79	$40.95	$41.65	$41.65	2,636,011
2022-09-16	$41.78	$42.09	$41.31	$41.95	$41.95	2,565,662
2022-09-15	$42.36	$42.65	$42.08	$42.17	$42.17	1,865,901
2022-09-14	$42.74	$42.88	$42.28	$42.44	$42.44	3,753,929
2022-09-13	$43.04	$43.16	$42.27	$42.61	$42.61	1,642,368
2022-09-12	$43.69	$44.20	$43.56	$43.64	$43.64	1,388,986
2022-09-09	$43.02	$43.87	$42.99	$43.63	$43.63	946,661
2022-09-08	$42.79	$43.16	$42.37	$42.99	$42.99	2,407,162
2022-09-07	$41.92	$42.83	$41.74	$42.71	$42.71	1,709,181
2022-09-06	$42.13	$42.48	$41.83	$41.90	$41.90	1,405,215
2022-09-02	$42.01	$42.86	$41.92	$42.07	$42.07	1,370,796
2022-09-01	$41.69	$41.98	$41.25	$41.97	$41.97	1,033,049
2022-08-31	$42.09	$42.21	$41.57	$41.81	$41.81	1,651,376
2022-08-30	$42.32	$42.43	$41.75	$41.85	$41.85	1,454,037
2022-08-29	$42.56	$42.72	$41.51	$42.32	$42.32	1,496,507
2022-08-26	$43.50	$43.91	$42.74	$43.05	$43.05	1,573,521
2022-08-25	$43.65	$44.00	$43.43	$43.66	$43.66	1,743,786
2022-08-24	$43.45	$43.74	$43.22	$43.45	$43.45	1,151,270
2022-08-23	$43.45	$43.76	$43.05	$43.45	$43.45	1,455,674
2022-08-22	$43.65	$44.08	$43.41	$43.61	$43.61	1,196,239
2022-08-19	$44.00	$44.26	$43.90	$44.10	$44.10	1,049,884
2022-08-18	$44.65	$44.65	$43.84	$44.17	$44.17	1,385,348
2022-08-17	$44.12	$44.66	$43.98	$44.65	$44.46	2,530,052
2022-08-16	$43.92	$44.56	$43.76	$44.35	$44.16	1,997,301
2022-08-15	$44.08	$44.31	$43.65	$43.93	$43.74	1,889,496
2022-08-12	$43.70	$44.22	$43.57	$44.20	$44.01	1,154,797
2022-08-11	$43.92	$44.14	$43.52	$43.70	$43.51	1,100,033
2022-08-10	$43.94	$44.05	$43.60	$43.92	$43.73	1,288,817
2022-08-09	$43.28	$43.95	$43.27	$43.67	$43.48	1,690,137
2022-08-08	$42.60	$43.40	$42.35	$43.13	$42.95	1,990,235
2022-08-05	$42.50	$43.58	$42.32	$42.45	$42.27	3,646,457
2022-08-04	$42.53	$43.16	$42.17	$42.51	$42.33	1,142,088
2022-08-03	$42.83	$43.00	$42.49	$42.85	$42.67	1,943,881
2022-08-02	$42.60	$42.98	$42.35	$42.47	$42.29	1,979,084
2022-08-01	$43.59	$43.59	$42.65	$42.77	$42.59	1,456,127
2022-07-29	$43.88	$43.93	$42.98	$43.49	$43.30	2,251,316
2022-07-28	$43.55	$44.03	$42.84	$43.60	$43.41	1,348,186
2022-07-27	$43.01	$43.91	$42.81	$43.65	$43.46	1,607,507
2022-07-26	$43.00	$43.40	$42.83	$43.00	$42.82	1,485,887
2022-07-25	$43.16	$43.19	$42.70	$42.96	$42.78	1,412,539
2022-07-22	$42.67	$43.44	$42.51	$43.23	$43.23	1,726,038
2022-07-21	$42.85	$43.10	$42.39	$42.74	$42.74	5,222,363
2022-07-20	$43.59	$43.87	$42.83	$43.01	$43.01	1,545,830
2022-07-19	$44.08	$44.08	$43.37	$43.67	$43.67	2,311,736
2022-07-18	$44.42	$44.44	$43.60	$43.71	$43.71	1,734,996
2022-07-15	$43.47	$44.47	$43.47	$43.93	$43.93	5,847,518
2022-07-14	$42.33	$43.43	$42.19	$43.18	$43.18	1,605,575
2022-07-13	$42.08	$42.78	$42.01	$42.39	$42.39	849,684
2022-07-12	$42.75	$43.19	$42.36	$42.56	$42.56	845,782
2022-07-11	$42.75	$42.96	$42.52	$42.76	$42.76	696,551
2022-07-08	$42.81	$43.49	$42.56	$42.96	$42.96	1,000,666
2022-07-07	$43.00	$43.50	$42.81	$43.04	$43.04	1,207,726
2022-07-06	$43.21	$43.60	$42.98	$43.09	$43.09	1,765,642
2022-07-05	$42.32	$43.21	$41.94	$43.15	$43.15	1,665,296
2022-07-01	$42.03	$42.92	$41.75	$42.74	$42.74	1,045,752
2022-06-30	$41.69	$42.19	$41.40	$42.04	$42.04	1,549,705
2022-06-29	$42.54	$42.54	$41.88	$42.09	$42.09	1,826,307
2022-06-28	$42.73	$43.14	$42.00	$42.56	$42.56	4,041,999
2022-06-27	$43.00	$43.60	$42.58	$42.83	$42.83	3,527,898
2022-06-24	$41.50	$43.56	$41.20	$43.20	$43.20	8,184,866
2022-06-23	$40.03	$41.20	$39.96	$41.08	$41.08	2,605,594
2022-06-22	$39.77	$40.47	$39.73	$39.84	$39.84	1,780,227
2022-06-21	$39.67	$40.62	$39.67	$40.11	$40.11	1,984,761
2022-06-17	$38.36	$39.80	$38.34	$39.35	$39.35	3,421,519
2022-06-16	$38.00	$38.40	$37.44	$38.32	$38.32	1,426,329
2022-06-15	$38.46	$39.14	$38.22	$38.53	$38.53	1,423,459
2022-06-14	$38.34	$38.93	$37.90	$38.20	$38.20	1,438,115
2022-06-13	$39.97	$40.09	$38.34	$38.46	$38.46	5,028,800
2022-06-10	$40.34	$40.74	$40.00	$40.48	$40.48	1,060,095
2022-06-09	$41.56	$41.65	$40.95	$41.08	$41.08	1,309,615
2022-06-08	$41.32	$41.97	$41.01	$41.49	$41.49	2,408,356
2022-06-07	$40.09	$41.60	$40.09	$41.32	$41.32	1,843,033
2022-06-06	$40.50	$40.66	$40.03	$40.41	$40.41	1,235,389
2022-06-03	$40.30	$40.81	$40.20	$40.52	$40.52	728,851
2022-06-02	$40.81	$40.99	$40.05	$40.56	$40.56	1,848,819
2022-06-01	$41.14	$41.34	$40.43	$40.69	$40.69	2,138,776
2022-05-31	$41.16	$41.29	$40.49	$41.14	$41.14	1,796,848
2022-05-27	$40.27	$41.45	$40.21	$41.27	$41.27	1,458,992
2022-05-26	$40.52	$40.77	$39.99	$40.01	$40.01	1,669,779
2022-05-25	$39.49	$40.32	$39.36	$40.21	$40.21	1,392,061
2022-05-24	$39.53	$39.82	$38.84	$39.74	$39.74	1,772,884
2022-05-23	$40.00	$40.92	$39.86	$40.05	$40.05	1,716,165
2022-05-20	$40.24	$40.48	$38.81	$39.52	$39.52	2,314,122
2022-05-19	$40.02	$40.66	$39.72	$39.78	$39.78	1,852,154
2022-05-18	$41.15	$41.80	$40.20	$40.51	$40.32	2,360,052
2022-05-17	$40.25	$41.38	$40.11	$41.36	$41.16	2,637,210
2022-05-16	$39.71	$40.75	$39.54	$40.26	$40.07	1,709,853
2022-05-13	$40.00	$40.46	$39.44	$39.94	$39.75	2,718,809
2022-05-12	$38.04	$39.01	$37.97	$38.95	$38.76	1,940,386
2022-05-11	$37.38	$38.93	$37.22	$38.31	$38.13	2,777,335
2022-05-10	$37.85	$38.42	$37.07	$37.69	$37.51	2,567,175
2022-05-09	$39.15	$39.24	$37.26	$37.53	$37.35	2,728,953
2022-05-06	$40.36	$40.55	$39.60	$39.72	$39.53	2,619,861
2022-05-05	$43.14	$43.14	$40.47	$40.77	$40.58	2,887,807
2022-05-04	$42.76	$43.37	$42.31	$43.20	$42.99	2,165,342
2022-05-03	$42.16	$43.00	$42.16	$42.70	$42.50	1,191,543
2022-05-02	$42.39	$42.96	$41.49	$42.35	$42.15	1,935,655
2022-04-29	$43.40	$43.62	$42.42	$42.58	$42.38	2,661,888
2022-04-28	$42.87	$43.90	$42.40	$43.55	$43.34	2,458,354
2022-04-27	$42.19	$43.16	$41.90	$42.99	$42.79	2,387,564
2022-04-26	$42.31	$42.54	$41.71	$41.83	$41.63	3,032,299
2022-04-25	$42.26	$42.46	$41.45	$42.31	$42.11	2,140,946
2022-04-22	$43.25	$43.30	$42.60	$42.68	$42.48	2,026,020
2022-04-21	$44.22	$44.23	$43.26	$43.59	$43.38	2,555,747
2022-04-20	$43.87	$44.58	$43.77	$44.22	$44.01	5,664,831
2022-04-19	$44.15	$44.21	$43.56	$44.20	$43.99	2,482,018
2022-04-18	$43.74	$44.26	$43.71	$44.10	$43.89	3,079,669
2022-04-14	$43.18	$44.75	$43.01	$44.10	$43.89	5,477,329
2022-04-13	$41.94	$42.73	$41.70	$42.44	$42.24	2,796,547
2022-04-12	$41.48	$42.39	$41.39	$41.81	$41.61	3,904,685
2022-04-11	$41.25	$41.71	$41.24	$41.50	$41.30	1,577,030
2022-04-08	$40.84	$41.88	$40.61	$41.42	$41.22	2,291,964
2022-04-07	$40.45	$40.88	$39.92	$40.83	$40.64	2,750,822
2022-04-06	$39.92	$40.60	$39.71	$40.38	$40.19	2,931,727
2022-04-05	$39.84	$40.92	$39.77	$39.84	$39.65	2,119,006
2022-04-04	$39.30	$39.77	$38.96	$39.74	$39.55	2,622,155
2022-04-01	$39.00	$39.38	$38.90	$39.36	$39.17	2,134,343
2022-03-31	$39.00	$39.22	$38.62	$38.96	$38.77	2,957,690
2022-03-30	$38.80	$39.29	$38.60	$39.00	$38.81	2,129,909
2022-03-29	$38.09	$38.75	$38.04	$38.74	$38.56	2,532,485
2022-03-28	$38.23	$38.36	$37.74	$37.99	$37.81	1,149,970
2022-03-25	$38.43	$38.78	$38.08	$38.37	$38.19	1,192,591
2022-03-24	$38.52	$38.76	$38.18	$38.52	$38.34	1,443,738
2022-03-23	$38.46	$38.91	$38.31	$38.53	$38.35	1,447,543
2022-03-22	$39.03	$39.16	$38.50	$38.81	$38.63	1,170,458
2022-03-21	$39.12	$39.43	$38.71	$38.96	$38.77	1,779,764
2022-03-18	$39.33	$39.77	$39.14	$39.32	$39.13	2,580,724
2022-03-17	$38.81	$40.05	$38.53	$39.78	$39.59	2,055,236
2022-03-16	$38.43	$39.11	$38.21	$39.00	$38.81	1,541,215
2022-03-15	$38.12	$38.42	$37.89	$38.27	$38.09	1,126,303
2022-03-14	$38.42	$38.81	$37.71	$37.98	$37.80	1,149,682
2022-03-11	$38.82	$39.07	$38.20	$38.27	$38.09	580,766
2022-03-10	$38.05	$38.82	$37.91	$38.51	$38.33	966,803
2022-03-09	$38.15	$38.61	$38.01	$38.38	$38.20	1,044,463
2022-03-08	$37.62	$38.39	$37.28	$37.67	$37.49	1,357,257
2022-03-07	$38.00	$38.70	$37.90	$37.99	$37.81	1,626,147
2022-03-04	$37.82	$38.54	$37.76	$38.42	$38.24	1,259,448
2022-03-03	$39.21	$39.41	$38.29	$38.50	$38.32	718,198
2022-03-02	$38.83	$39.43	$38.47	$39.19	$39.00	935,667
2022-03-01	$39.00	$39.15	$38.46	$38.79	$38.61	1,237,042
2022-02-28	$38.40	$39.32	$38.23	$39.26	$39.07	1,646,375
2022-02-25	$37.94	$38.75	$37.57	$38.47	$38.29	1,593,470
2022-02-24	$36.81	$38.04	$36.15	$37.88	$37.70	1,612,781
2022-02-23	$38.65	$38.76	$37.29	$37.46	$37.28	1,747,066
2022-02-22	$39.00	$39.24	$38.34	$38.54	$38.36	1,124,161
2022-02-18	$39.77	$40.02	$39.17	$39.41	$39.22	1,107,015
2022-02-17	$40.05	$40.21	$39.66	$39.68	$39.49	984,981
2022-02-16	$40.39	$40.92	$40.02	$40.50	$40.12	1,665,527
2022-02-15	$39.24	$40.57	$39.24	$40.34	$39.96	2,244,285
2022-02-14	$39.47	$39.79	$39.04	$39.11	$38.74	1,691,852
2022-02-11	$39.70	$40.29	$39.56	$39.86	$39.48	1,701,377
2022-02-10	$40.00	$40.40	$39.20	$39.46	$39.09	1,820,344
2022-02-09	$40.00	$40.51	$39.98	$40.22	$39.84	1,018,587
2022-02-08	$40.01	$40.29	$39.52	$39.98	$39.60	707,948
2022-02-07	$40.00	$40.48	$40.00	$40.19	$39.81	870,608
2022-02-04	$39.86	$40.28	$39.27	$39.97	$39.59	850,187
2022-02-03	$40.71	$40.95	$39.97	$40.03	$39.65	1,298,614
2022-02-02	$40.37	$41.22	$39.84	$41.00	$40.61	2,812,078
2022-02-01	$40.01	$40.70	$39.79	$40.56	$40.17	3,084,128
2022-01-31	$39.09	$40.47	$39.09	$40.01	$39.63	2,182,988
2022-01-28	$38.59	$39.48	$38.35	$39.46	$39.09	935,180
2022-01-27	$39.17	$39.87	$38.54	$38.68	$38.31	1,353,024
2022-01-26	$39.13	$40.02	$38.73	$38.93	$38.56	1,314,250
2022-01-25	$39.19	$39.72	$38.61	$39.13	$38.76	1,062,715
2022-01-24	$38.33	$39.52	$37.53	$39.47	$39.10	2,122,921
2022-01-21	$39.03	$39.33	$38.71	$39.14	$38.77	1,246,986
2022-01-20	$39.91	$40.39	$39.29	$39.31	$38.94	2,012,782
2022-01-19	$40.52	$41.00	$39.92	$39.97	$39.59	2,186,006
2022-01-18	$39.79	$40.65	$39.28	$40.32	$39.94	1,784,682
2022-01-14	$39.86	$40.22	$38.84	$39.66	$39.28	2,113,745
2022-01-13	$40.74	$40.91	$40.05	$40.18	$39.80	1,396,166
2022-01-12	$41.15	$41.42	$40.53	$40.84	$40.45	1,126,458
2022-01-11	$42.42	$42.62	$41.41	$41.60	$41.20	1,501,646
2022-01-10	$40.94	$42.59	$40.82	$42.44	$42.04	5,830,749
2022-01-07	$38.86	$40.36	$38.71	$40.26	$39.88	2,599,947
2022-01-06	$38.72	$38.98	$38.11	$38.80	$38.43	1,548,622
2022-01-05	$39.14	$39.29	$38.03	$38.09	$37.73	1,314,161
2022-01-04	$39.14	$39.57	$38.75	$39.14	$38.77	1,208,118
2022-01-03	$40.10	$40.12	$39.16	$39.30	$38.93	878,038
2021-12-31	$39.94	$40.52	$39.81	$39.85	$39.47	817,482
2021-12-30	$40.21	$40.65	$39.91	$40.08	$39.70	695,620
2021-12-29	$40.20	$40.31	$39.83	$39.95	$39.57	894,552
2021-12-28	$40.20	$40.57	$40.01	$40.33	$39.95	1,021,214
2021-12-27	$40.25	$40.72	$39.87	$40.13	$39.75	1,201,094
2021-12-23	$39.40	$40.31	$39.17	$40.25	$39.87	1,263,536
2021-12-22	$39.02	$39.66	$38.93	$39.57	$39.19	831,862
2021-12-21	$38.85	$39.55	$38.51	$39.22	$38.85	1,633,160
2021-12-20	$38.15	$38.50	$37.68	$38.42	$38.06	2,021,397
2021-12-17	$38.20	$38.83	$37.49	$38.54	$38.17	2,910,611
2021-12-16	$37.94	$38.76	$37.55	$38.24	$37.88	2,427,712
2021-12-15	$37.49	$37.71	$36.58	$37.52	$37.16	3,317,872
2021-12-14	$37.48	$38.02	$37.16	$37.55	$37.19	2,540,352
2021-12-13	$37.77	$38.33	$37.35	$37.87	$37.51	1,276,156
2021-12-10	$38.13	$38.38	$37.48	$37.77	$37.41	1,294,251
2021-12-09	$38.88	$39.00	$37.95	$38.17	$37.81	1,634,879
2021-12-08	$38.69	$39.43	$38.13	$39.16	$38.79	1,746,090
2021-12-07	$38.71	$38.84	$38.04	$38.55	$38.18	1,426,079
2021-12-06	$37.52	$38.44	$37.34	$37.89	$37.53	1,915,871
2021-12-03	$39.60	$39.60	$37.40	$37.65	$37.29	2,293,656
2021-12-02	$38.65	$39.10	$37.93	$38.88	$38.51	2,737,522
2021-12-01	$40.21	$40.62	$38.42	$38.77	$38.40	2,738,666
2021-11-30	$41.00	$41.95	$39.63	$39.77	$39.39	10,729,581
2021-11-29	$41.89	$42.02	$40.83	$41.34	$40.95	2,981,411
2021-11-26	$41.60	$42.40	$41.25	$41.89	$41.49	1,390,965
2021-11-24	$41.82	$42.19	$41.65	$42.08	$41.68	1,657,895
2021-11-23	$42.04	$42.05	$41.33	$41.85	$41.45	1,441,227
2021-11-22	$42.24	$42.31	$41.50	$41.88	$41.48	2,212,806
2021-11-19	$42.01	$42.26	$41.41	$41.56	$41.17	1,766,745
2021-11-18	$42.75	$42.80	$41.66	$41.98	$41.58	2,397,856
2021-11-17	$42.69	$43.01	$41.95	$42.48	$41.91	3,287,858
2021-11-16	$43.26	$43.68	$41.23	$41.99	$41.42	6,435,547
2021-11-15	$41.92	$42.00	$41.38	$41.70	$41.14	4,323,746
2021-11-12	$40.50	$41.96	$40.28	$41.92	$41.35	4,020,949
2021-11-11	$41.58	$41.75	$39.88	$40.19	$39.65	1,831,364
2021-11-10	$40.00	$42.32	$39.60	$41.58	$41.02	4,295,215
2021-11-09	$39.86	$40.10	$39.35	$39.60	$39.07	1,595,604
2021-11-08	$39.50	$40.00	$39.46	$39.85	$39.31	1,411,852
2021-11-05	$39.32	$40.01	$39.17	$39.52	$38.99	1,662,892
2021-11-04	$39.55	$39.77	$39.09	$39.57	$39.04	1,147,377
2021-11-03	$38.53	$39.75	$38.01	$39.50	$38.97	1,615,880
2021-11-02	$39.99	$39.99	$37.83	$38.11	$37.60	2,348,981
2021-11-01	$39.41	$40.17	$39.24	$39.73	$39.19	3,238,666
2021-10-29	$39.10	$39.71	$38.80	$39.53	$39.00	2,791,166
2021-10-28	$37.35	$38.26	$36.83	$38.20	$37.68	2,624,435
2021-10-27	$37.74	$37.88	$36.18	$36.81	$36.31	1,602,060
2021-10-26	$37.75	$38.09	$37.60	$37.74	$37.23	1,270,497
2021-10-25	$37.45	$38.15	$37.45	$37.67	$37.16	2,329,577
2021-10-22	$37.57	$37.86	$37.22	$37.50	$36.99	1,064,643
2021-10-21	$37.30	$37.60	$37.11	$37.50	$36.99	576,393
2021-10-20	$37.91	$37.98	$37.26	$37.39	$36.89	704,465
2021-10-19	$37.14	$38.15	$36.79	$37.70	$37.19	1,124,265
2021-10-18	$38.20	$38.51	$37.00	$37.02	$36.52	2,669,520
2021-10-15	$37.04	$38.48	$37.04	$38.39	$37.87	1,841,376
2021-10-14	$36.03	$37.13	$36.00	$37.06	$36.56	755,534
2021-10-13	$36.00	$36.50	$35.61	$35.83	$35.35	1,358,796
2021-10-12	$36.17	$36.27	$35.63	$36.07	$35.58	1,126,166
2021-10-11	$35.56	$36.29	$35.55	$36.13	$35.64	1,167,037
2021-10-08	$35.55	$35.94	$35.33	$35.49	$35.01	911,940
2021-10-07	$35.92	$36.37	$35.47	$35.51	$35.03	768,096
2021-10-06	$35.33	$35.86	$34.86	$35.64	$35.16	1,130,901
2021-10-05	$35.14	$35.64	$34.90	$35.32	$34.84	1,213,169
2021-10-04	$36.20	$36.31	$35.13	$35.17	$34.70	1,333,277
2021-10-01	$36.24	$36.59	$35.84	$36.23	$35.74	1,125,870
2021-09-30	$36.82	$37.21	$36.06	$36.14	$35.65	1,767,736
2021-09-29	$37.88	$37.99	$36.14	$36.68	$36.19	1,923,348
2021-09-28	$37.02	$37.05	$36.55	$36.62	$36.13	1,267,843
2021-09-27	$37.00	$37.28	$36.76	$37.15	$36.65	1,205,012
2021-09-24	$37.15	$37.30	$36.84	$37.10	$36.60	1,511,360
2021-09-23	$36.50	$37.30	$36.20	$37.13	$36.63	1,854,007
2021-09-22	$36.66	$36.78	$36.10	$36.29	$35.80	1,290,536
2021-09-21	$36.90	$37.40	$36.63	$36.63	$36.14	1,692,984
2021-09-20	$38.00	$38.00	$36.47	$36.83	$36.33	3,670,263
2021-09-17	$38.01	$38.95	$38.01	$38.50	$37.98	17,928,292
2021-09-16	$37.90	$38.64	$37.68	$38.38	$37.86	3,146,018
2021-09-15	$39.75	$40.01	$37.77	$37.97	$37.46	8,786,724
2021-09-14	$38.60	$40.00	$38.52	$39.67	$39.13	5,638,410
2021-09-13	$38.55	$39.07	$38.17	$38.51	$37.99	2,471,091
2021-09-10	$38.29	$38.80	$38.13	$38.48	$37.96	1,462,279
2021-09-09	$38.48	$39.07	$38.26	$38.29	$37.77	1,970,077
2021-09-08	$39.09	$39.24	$38.38	$38.71	$38.19	2,051,151
2021-09-07	$39.19	$40.00	$38.97	$38.98	$38.45	2,533,930
2021-09-03	$39.31	$39.89	$39.14	$39.31	$38.78	1,539,519
2021-09-02	$39.01	$39.32	$38.67	$39.31	$38.78	4,117,961
2021-09-01	$38.64	$38.95	$38.52	$38.90	$38.38	1,269,965
2021-08-31	$38.86	$39.18	$38.60	$38.65	$38.13	1,245,895
2021-08-30	$38.67	$39.31	$38.40	$39.00	$38.47	1,567,681
2021-08-27	$38.83	$39.51	$38.68	$39.19	$38.66	1,140,326
2021-08-26	$39.38	$40.03	$38.88	$38.90	$38.38	1,710,438
2021-08-25	$39.08	$39.18	$38.30	$39.08	$38.55	970,691
2021-08-24	$38.63	$39.16	$38.46	$39.07	$38.54	1,230,704
2021-08-23	$38.95	$39.28	$38.11	$38.65	$38.13	1,279,076
2021-08-20	$38.98	$39.32	$38.75	$39.00	$38.47	1,569,183
2021-08-19	$38.29	$39.01	$38.08	$38.88	$38.36	1,370,093
2021-08-18	$39.25	$39.53	$38.66	$38.72	$38.03	919,057
2021-08-17	$38.00	$39.34	$37.81	$39.09	$38.39	2,149,533
2021-08-16	$38.67	$39.00	$38.03	$38.25	$37.57	1,094,992
2021-08-13	$37.55	$39.06	$37.40	$38.73	$38.04	3,924,861
2021-08-12	$37.04	$37.55	$36.75	$37.40	$36.73	1,898,497
2021-08-11	$37.19	$37.43	$35.55	$36.69	$36.04	4,279,775
2021-08-10	$36.79	$36.88	$36.07	$36.43	$35.78	1,983,646
2021-08-09	$37.00	$37.20	$36.66	$36.78	$36.13	2,566,888
2021-08-06	$37.42	$37.49	$36.89	$36.99	$36.33	2,170,211
2021-08-05	$36.82	$37.65	$36.31	$37.25	$36.59	2,549,463
2021-08-04	$37.45	$37.82	$36.63	$36.74	$36.09	2,053,212
2021-08-03	$37.31	$37.80	$36.61	$37.68	$37.01	2,125,942
2021-08-02	$38.33	$38.46	$37.10	$37.21	$36.55	6,777,543
2021-07-30	$38.32	$38.75	$37.94	$38.20	$37.52	6,972,464
2021-07-29	$38.56	$38.88	$38.16	$38.25	$37.57	4,509,368
2021-07-28	$39.19	$39.36	$37.80	$38.53	$37.84	2,007,814
2021-07-27	$39.51	$39.66	$38.63	$39.20	$38.50	1,567,930
2021-07-26	$40.21	$40.44	$39.55	$39.70	$38.99	1,409,391
2021-07-23	$40.48	$40.58	$40.07	$40.33	$39.61	1,001,142
2021-07-22	$41.24	$41.26	$40.21	$40.36	$39.64	1,074,904
2021-07-21	$41.23	$41.79	$41.08	$41.31	$40.58	1,214,518
2021-07-20	$40.00	$41.32	$39.87	$41.23	$40.50	1,467,185
2021-07-19	$40.33	$40.38	$39.72	$39.84	$39.13	1,608,300
2021-07-16	$40.29	$40.68	$39.82	$40.55	$39.83	1,320,345
2021-07-15	$40.90	$41.12	$39.53	$40.08	$39.37	1,155,936
2021-07-14	$41.86	$42.06	$40.52	$41.00	$40.27	1,904,066
2021-07-13	$41.69	$42.04	$41.54	$41.77	$41.03	1,236,759
2021-07-12	$41.90	$42.13	$41.44	$41.71	$40.97	3,630,347
2021-07-09	$41.50	$41.99	$41.38	$41.77	$41.03	825,727
2021-07-08	$41.03	$42.40	$41.03	$41.38	$40.64	2,951,895
2021-07-07	$41.65	$42.04	$41.21	$41.91	$41.16	1,632,547
2021-07-06	$42.30	$42.89	$41.52	$41.58	$40.84	1,815,458
2021-07-02	$42.27	$42.66	$42.17	$42.24	$41.49	1,255,012
2021-07-01	$40.99	$42.54	$40.99	$42.22	$41.47	1,935,097
2021-06-30	$40.99	$41.52	$40.72	$40.99	$40.26	2,154,509
2021-06-29	$41.91	$42.06	$40.89	$41.13	$40.40	2,577,618
2021-06-28	$42.74	$42.93	$41.50	$41.90	$41.15	2,003,334
2021-06-25	$43.17	$43.53	$42.24	$42.58	$41.82	4,207,439
2021-06-24	$42.30	$43.47	$42.21	$43.03	$42.26	2,637,284
2021-06-23	$43.91	$44.19	$41.76	$42.19	$41.44	3,944,291
2021-06-22	$43.30	$43.67	$42.72	$43.55	$42.78	1,659,135
2021-06-21	$44.03	$44.05	$42.49	$43.08	$42.31	2,311,133
2021-06-18	$43.91	$44.53	$42.82	$44.02	$43.24	7,106,699
2021-06-17	$43.45	$44.15	$43.19	$44.13	$43.35	1,849,995
2021-06-16	$44.22	$44.50	$43.24	$43.61	$42.83	1,383,599
2021-06-15	$44.53	$44.57	$43.83	$44.02	$43.24	1,022,420
2021-06-14	$45.02	$45.39	$44.46	$44.62	$43.83	1,088,233
2021-06-11	$46.48	$46.53	$44.46	$44.90	$44.10	2,336,461
2021-06-10	$45.92	$46.85	$45.79	$46.63	$45.80	1,262,470
2021-06-09	$46.54	$46.88	$45.20	$45.99	$45.17	2,810,198
2021-06-08	$46.52	$46.95	$45.94	$46.44	$45.61	2,987,471
2021-06-07	$45.55	$47.10	$45.27	$46.46	$45.63	6,617,469
2021-06-04	$44.00	$45.38	$43.35	$45.21	$44.41	3,665,021
2021-06-03	$42.90	$43.73	$42.37	$43.68	$42.90	2,248,841
2021-06-02	$41.86	$42.97	$41.18	$42.97	$42.21	3,228,850
2021-06-01	$40.24	$40.41	$39.83	$40.28	$39.56	755,942
2021-05-28	$40.34	$40.79	$40.01	$40.12	$39.41	841,708
2021-05-27	$39.96	$40.26	$39.36	$40.17	$39.46	2,637,473
2021-05-26	$40.28	$40.35	$39.67	$39.85	$39.14	1,295,109
2021-05-25	$40.56	$40.87	$40.02	$40.22	$39.50	1,001,092
2021-05-24	$40.46	$41.01	$40.35	$40.72	$40.00	1,068,976
2021-05-21	$40.84	$41.01	$40.22	$40.70	$39.98	1,240,710
2021-05-20	$39.76	$41.28	$39.76	$40.60	$39.88	1,790,823
2021-05-19	$39.80	$40.64	$39.60	$40.01	$39.30	1,860,590
2021-05-18	$41.31	$41.92	$41.05	$41.53	$40.62	1,026,142
2021-05-17	$40.69	$41.56	$40.54	$41.50	$40.59	981,226
2021-05-14	$40.40	$41.07	$40.25	$40.73	$39.84	948,513
2021-05-13	$40.64	$41.07	$39.31	$40.18	$39.30	1,437,985
2021-05-12	$41.73	$42.67	$40.42	$40.58	$39.69	1,991,456
2021-05-11	$40.38	$42.32	$40.02	$41.68	$40.77	3,059,806
2021-05-10	$41.19	$41.56	$40.22	$41.49	$40.58	2,312,517
2021-05-07	$40.82	$42.10	$40.35	$40.97	$40.07	1,481,717
2021-05-06	$41.55	$41.81	$40.31	$41.05	$40.15	1,532,937
2021-05-05	$42.40	$42.88	$41.60	$41.81	$40.89	1,778,505
2021-05-04	$43.52	$43.82	$42.27	$42.46	$41.53	1,079,120
2021-05-03	$44.18	$44.57	$43.30	$43.84	$42.88	1,341,725
2021-04-30	$44.17	$44.88	$43.98	$44.00	$43.03	1,045,505
2021-04-29	$45.15	$45.25	$43.55	$44.30	$43.33	781,517
2021-04-28	$44.45	$45.61	$44.38	$45.09	$44.10	1,091,800
2021-04-27	$45.11	$45.15	$44.19	$44.67	$43.69	1,794,691
2021-04-26	$44.00	$45.04	$43.76	$44.94	$43.95	949,094
2021-04-23	$43.21	$44.05	$43.15	$43.61	$42.65	931,741
2021-04-22	$42.88	$43.59	$42.01	$43.21	$42.26	1,656,152
2021-04-21	$41.43	$42.86	$41.25	$42.78	$41.84	891,150
2021-04-20	$41.71	$42.25	$40.66	$41.44	$40.53	811,708
2021-04-19	$41.97	$42.37	$41.62	$41.77	$40.85	902,841
2021-04-16	$41.87	$42.02	$41.38	$41.87	$40.95	833,750
2021-04-15	$42.50	$42.97	$41.47	$41.65	$40.74	812,187
2021-04-14	$41.25	$42.86	$41.24	$42.12	$41.20	2,581,343
2021-04-13	$41.00	$41.60	$40.45	$41.43	$40.52	677,555
2021-04-12	$42.32	$42.37	$41.05	$41.23	$40.33	1,590,922
2021-04-09	$41.94	$42.40	$41.43	$42.31	$41.38	1,063,382
2021-04-08	$41.77	$42.15	$41.66	$41.94	$41.02	1,065,843
2021-04-07	$42.35	$42.48	$41.42	$41.57	$40.66	984,744
2021-04-06	$42.46	$42.94	$42.11	$42.51	$41.58	1,353,134
2021-04-05	$43.19	$43.68	$42.65	$42.70	$41.76	1,088,785
2021-04-01	$44.11	$44.95	$42.56	$43.01	$42.07	2,900,004
2021-03-31	$43.67	$44.56	$43.51	$43.62	$42.66	1,527,632
2021-03-30	$43.05	$43.86	$42.38	$43.63	$42.67	1,158,168
2021-03-29	$42.58	$43.38	$42.20	$43.16	$42.21	1,393,713
2021-03-26	$43.31	$43.48	$41.56	$42.76	$41.82	1,452,024
2021-03-25	$43.13	$43.13	$41.83	$42.83	$41.89	2,048,812
2021-03-24	$44.21	$44.71	$42.75	$43.35	$42.40	2,135,892
2021-03-23	$45.52	$45.67	$43.24	$43.81	$42.85	11,801,831
2021-03-22	$46.38	$47.30	$45.41	$45.94	$44.93	6,673,378
2021-03-19	$46.51	$47.24	$45.84	$46.79	$45.76	22,923,335
2021-03-18	$47.72	$48.62	$46.31	$46.50	$45.48	6,184,908
2021-03-17	$46.36	$48.75	$46.20	$48.62	$47.55	8,322,837
2021-03-16	$47.11	$47.68	$46.50	$46.90	$45.87	2,701,978
2021-03-15	$46.68	$47.41	$46.65	$46.84	$45.81	2,422,954
2021-03-12	$46.86	$47.77	$46.73	$46.92	$45.89	3,670,383
2021-03-11	$46.00	$47.65	$45.90	$47.20	$46.16	3,299,007
2021-03-10	$46.34	$46.82	$45.97	$46.24	$45.23	3,171,142
2021-03-09	$45.00	$46.55	$45.00	$46.04	$45.03	2,998,018
2021-03-08	$43.80	$45.38	$43.56	$44.85	$43.87	5,569,486
2021-03-05	$42.92	$42.92	$39.63	$42.54	$41.61	3,439,579
2021-03-04	$43.60	$43.95	$41.63	$42.34	$41.41	2,946,937
2021-03-03	$46.83	$46.83	$43.44	$43.57	$42.61	3,290,589
2021-03-02	$48.05	$48.13	$46.51	$46.95	$45.92	2,217,054
2021-03-01	$48.05	$48.34	$47.55	$48.03	$46.98	2,805,517
2021-02-26	$46.81	$47.40	$45.80	$46.57	$45.55	4,194,504
2021-02-25	$47.77	$48.65	$45.94	$47.02	$45.99	1,487,628
2021-02-24	$47.40	$48.17	$46.73	$47.20	$46.16	3,376,396
2021-02-23	$47.51	$47.74	$45.51	$46.92	$45.89	1,431,792
2021-02-22	$48.01	$48.52	$47.56	$48.02	$46.97	2,454,669
2021-02-19	$46.90	$48.01	$46.62	$47.51	$46.47	1,440,980
2021-02-18	$46.76	$47.17	$45.01	$46.49	$45.47	2,829,464
2021-02-17	$48.02	$48.43	$46.04	$47.38	$46.17	2,020,761
2021-02-16	$48.61	$48.79	$47.17	$47.51	$46.30	1,521,728
2021-02-12	$47.32	$48.02	$47.09	$47.98	$46.76	863,718
2021-02-11	$48.00	$48.06	$46.80	$47.31	$46.10	1,259,407
2021-02-10	$49.31	$50.17	$47.57	$47.81	$46.59	1,797,916
2021-02-09	$48.77	$49.41	$48.12	$48.74	$47.50	1,356,306
2021-02-08	$47.46	$48.75	$47.20	$48.36	$47.13	794,855
2021-02-05	$47.11	$47.73	$46.64	$47.04	$45.84	914,840
2021-02-04	$48.72	$48.74	$46.96	$47.11	$45.91	1,328,384
2021-02-03	$46.90	$48.32	$46.68	$48.11	$46.88	1,828,126
2021-02-02	$47.20	$47.39	$46.17	$46.65	$45.46	1,380,145
2021-02-01	$47.85	$48.33	$46.48	$46.73	$45.54	1,789,209
2021-01-29	$48.50	$49.87	$46.88	$47.01	$45.81	1,838,120
2021-01-28	$50.59	$51.18	$48.59	$48.66	$47.42	1,856,226
2021-01-27	$52.83	$52.98	$50.26	$50.31	$49.03	2,764,341
2021-01-26	$51.56	$53.15	$51.53	$52.82	$51.47	2,477,491
2021-01-25	$50.98	$52.48	$50.70	$51.50	$50.19	3,578,981
2021-01-22	$50.41	$51.50	$49.84	$51.16	$49.86	1,869,964
2021-01-21	$50.35	$51.40	$50.23	$50.42	$49.13	4,060,557
2021-01-20	$51.85	$51.94	$50.22	$50.35	$49.07	3,279,680
2021-01-19	$52.50	$53.23	$51.51	$51.85	$50.53	4,221,924
2021-01-15	$51.40	$52.40	$50.70	$51.95	$50.63	4,324,219
2021-01-14	$49.67	$51.68	$49.50	$51.25	$49.94	1,317,710
2021-01-13	$50.01	$50.53	$48.82	$49.97	$48.70	2,324,489
2021-01-12	$51.66	$52.33	$49.26	$49.44	$48.18	2,330,605
2021-01-11	$51.22	$52.80	$50.70	$51.32	$50.01	3,462,110
2021-01-08	$49.87	$51.84	$49.56	$51.27	$49.96	4,815,667
2021-01-07	$48.09	$49.89	$48.05	$49.34	$48.08	3,819,987
2021-01-06	$48.24	$49.10	$46.50	$47.81	$46.59	4,914,824
2021-01-05	$47.03	$49.73	$46.99	$48.95	$47.70	2,715,819
2021-01-04	$50.00	$50.25	$46.06	$46.83	$45.64	9,950,752
2020-12-31	$49.28	$50.28	$48.80	$50.05	$48.77	2,352,267
2020-12-30	$49.87	$50.00	$48.91	$49.43	$48.17	2,184,935
2020-12-29	$49.47	$50.07	$48.56	$49.59	$48.33	3,111,357
2020-12-28	$49.40	$49.57	$48.00	$49.24	$47.98	2,404,190
2020-12-24	$48.58	$50.02	$48.22	$48.90	$47.65	1,580,593
2020-12-23	$48.74	$48.80	$47.20	$48.61	$47.37	1,750,712
2020-12-22	$46.78	$49.65	$45.20	$48.32	$47.09	4,177,567
2020-12-21	$43.87	$46.13	$43.39	$45.99	$44.82	2,872,786
2020-12-18	$44.57	$44.97	$43.76	$44.40	$43.27	12,426,328
2020-12-17	$43.50	$45.00	$43.00	$44.18	$43.05	12,252,827
2020-12-16	$43.97	$44.14	$43.17	$43.40	$42.29	1,523,080
2020-12-15	$43.15	$44.65	$42.31	$43.85	$42.73	3,167,352
2020-12-14	$43.13	$43.68	$42.37	$43.12	$42.02	2,024,984
2020-12-11	$45.24	$46.29	$42.02	$42.41	$41.33	2,140,063
2020-12-10	$44.69	$46.41	$44.05	$45.20	$44.05	1,276,580
2020-12-09	$44.22	$44.83	$43.44	$44.70	$43.56	1,193,322
2020-12-08	$42.74	$45.00	$42.69	$44.05	$42.93	1,412,752
2020-12-07	$43.06	$43.42	$42.29	$42.75	$41.66	1,155,819
2020-12-04	$42.29	$43.10	$42.29	$42.97	$41.87	989,251
2020-12-03	$41.83	$42.71	$41.83	$42.29	$41.21	1,118,063
2020-12-02	$42.76	$43.01	$41.15	$41.78	$40.71	1,409,897
2020-12-01	$42.53	$42.83	$41.21	$42.78	$41.69	1,361,916
2020-11-30	$41.20	$42.79	$40.66	$42.60	$41.51	8,171,071
2020-11-27	$41.17	$42.29	$40.98	$41.60	$40.54	1,504,001
2020-11-25	$39.67	$41.34	$39.46	$40.97	$39.93	1,355,116
2020-11-24	$40.23	$40.63	$39.31	$39.58	$38.57	1,159,336
2020-11-23	$39.90	$41.22	$39.90	$40.20	$39.17	1,434,778
2020-11-20	$41.83	$41.83	$40.05	$40.37	$39.34	1,115,519
2020-11-19	$40.50	$41.99	$40.22	$41.48	$40.42	1,051,492
2020-11-18	$41.50	$42.43	$40.59	$40.72	$39.54	548,827
2020-11-17	$41.42	$42.40	$41.25	$42.19	$40.97	794,341
2020-11-16	$42.26	$42.37	$41.21	$41.83	$40.62	897,794
2020-11-13	$40.82	$42.21	$40.57	$42.12	$40.90	1,311,398
2020-11-12	$40.10	$41.38	$38.59	$40.65	$39.47	2,577,108
2020-11-11	$41.80	$43.39	$39.62	$40.31	$39.14	5,332,103
2020-11-10	$41.08	$41.46	$39.44	$40.60	$39.42	1,261,440
2020-11-09	$42.86	$42.86	$40.40	$40.97	$39.78	2,039,794
2020-11-06	$39.95	$41.18	$39.90	$40.24	$39.07	1,319,022
2020-11-05	$41.61	$41.71	$39.78	$40.13	$38.97	1,398,730
2020-11-04	$38.97	$41.88	$38.77	$40.28	$39.11	3,070,016
2020-11-03	$38.08	$38.35	$37.36	$38.12	$37.01	1,367,185
2020-11-02	$38.54	$38.71	$37.05	$37.58	$36.49	1,216,185
2020-10-30	$36.17	$36.77	$35.18	$36.70	$35.64	1,158,894
2020-10-29	$36.17	$36.84	$34.80	$36.34	$35.29	1,550,573
2020-10-28	$37.47	$37.48	$35.51	$36.12	$35.07	1,798,861
2020-10-27	$38.80	$39.16	$37.65	$37.87	$36.77	1,151,251
2020-10-26	$39.00	$39.37	$38.12	$38.77	$37.65	2,020,490
2020-10-23	$39.49	$40.10	$38.80	$39.01	$37.88	876,122
2020-10-22	$39.16	$39.38	$38.20	$39.21	$38.07	1,544,855
2020-10-21	$39.99	$40.18	$38.10	$39.00	$37.87	4,614,439
2020-10-20	$40.92	$41.49	$40.05	$40.09	$38.93	2,300,147
2020-10-19	$42.40	$42.75	$40.11	$40.27	$39.10	3,108,621
2020-10-16	$44.25	$44.49	$41.50	$41.81	$40.60	7,406,152
2020-10-15	$42.18	$43.20	$41.27	$42.48	$41.25	2,168,602
2020-10-14	$42.88	$44.31	$42.46	$42.79	$41.55	1,369,669
2020-10-13	$44.13	$44.97	$44.01	$44.81	$43.51	518,089
2020-10-12	$44.10	$44.64	$43.93	$44.41	$43.12	423,680
2020-10-09	$44.60	$44.60	$43.94	$44.08	$42.80	516,281
2020-10-08	$44.50	$44.91	$43.74	$44.10	$42.82	854,609
2020-10-07	$43.90	$44.62	$43.80	$44.59	$43.30	1,072,751
2020-10-06	$43.20	$44.17	$43.11	$43.80	$42.53	1,111,021
2020-10-05	$42.31	$43.87	$42.31	$43.40	$42.14	1,931,566
2020-10-02	$41.54	$42.80	$41.54	$42.47	$41.24	855,824
2020-10-01	$42.53	$42.99	$42.01	$42.59	$41.35	776,086
2020-09-30	$41.80	$43.47	$41.56	$42.07	$40.85	762,547
2020-09-29	$41.30	$42.19	$40.71	$42.01	$40.79	666,450
2020-09-28	$40.18	$41.25	$40.18	$41.21	$40.01	389,986
2020-09-25	$39.99	$41.20	$39.90	$40.07	$38.91	882,376
2020-09-24	$41.52	$41.57	$38.91	$40.23	$39.06	2,782,810
2020-09-23	$41.83	$42.47	$41.41	$41.78	$40.57	744,307
2020-09-22	$40.50	$41.82	$40.16	$41.72	$40.51	683,789
2020-09-21	$41.64	$41.99	$40.56	$40.59	$39.41	1,197,268
2020-09-18	$41.28	$43.19	$41.13	$41.98	$40.76	5,872,578
2020-09-17	$39.80	$41.29	$39.72	$41.28	$40.08	1,224,394
2020-09-16	$40.56	$40.81	$39.74	$40.61	$39.43	752,206
2020-09-15	$40.15	$41.22	$40.15	$40.71	$39.52	891,196
2020-09-14	$39.10	$40.49	$38.81	$39.82	$38.66	1,217,514
2020-09-11	$39.56	$39.99	$38.54	$38.56	$37.30	559,792
2020-09-10	$38.93	$40.09	$38.93	$39.44	$38.15	886,832
2020-09-09	$39.31	$40.49	$38.80	$38.84	$37.57	619,340
2020-09-08	$39.80	$39.83	$38.70	$39.04	$37.76	779,371
2020-09-04	$40.36	$40.50	$38.91	$39.78	$38.48	1,089,362
2020-09-03	$41.80	$41.97	$40.40	$40.74	$39.41	822,255
2020-09-02	$41.75	$41.95	$41.24	$41.75	$40.39	470,409
2020-09-01	$41.70	$42.05	$41.00	$41.60	$40.24	793,584
2020-08-31	$42.25	$42.98	$41.20	$41.38	$40.03	947,089
2020-08-28	$41.12	$42.45	$41.10	$42.07	$40.70	867,026
2020-08-27	$42.12	$42.16	$40.99	$41.00	$39.66	623,374
2020-08-26	$41.75	$42.30	$41.55	$41.94	$40.57	602,638
2020-08-25	$42.60	$42.73	$41.18	$41.78	$40.42	842,866
2020-08-24	$42.47	$42.92	$41.80	$42.73	$41.33	771,864
2020-08-21	$43.00	$43.49	$41.51	$41.97	$40.60	918,783
2020-08-20	$44.00	$44.38	$43.15	$43.26	$41.85	579,716
2020-08-19	$44.64	$45.34	$43.77	$43.90	$42.47	618,891
2020-08-18	$46.30	$46.30	$43.79	$44.62	$43.16	732,191
2020-08-17	$45.61	$46.06	$45.44	$45.95	$44.45	355,357
2020-08-14	$45.11	$45.97	$45.00	$45.41	$43.93	599,321
2020-08-13	$44.99	$46.40	$44.91	$45.48	$43.99	819,552
2020-08-12	$46.23	$47.15	$44.10	$44.99	$43.52	1,715,031
2020-08-11	$45.98	$46.65	$44.65	$45.77	$44.28	1,072,036
2020-08-10	$43.86	$45.94	$43.82	$45.76	$44.27	843,529
2020-08-07	$43.90	$45.25	$43.13	$43.76	$42.33	1,523,049
2020-08-06	$43.00	$44.00	$42.77	$43.90	$42.47	837,712
2020-08-05	$43.31	$43.93	$41.71	$41.93	$40.56	794,010
2020-08-04	$43.97	$45.33	$42.42	$43.20	$41.79	1,649,472
2020-08-03	$42.94	$44.45	$42.51	$44.12	$42.68	606,606
2020-07-31	$42.86	$43.49	$42.15	$43.05	$41.64	865,979
2020-07-30	$42.26	$43.07	$41.91	$42.78	$41.38	753,363
2020-07-29	$42.11	$43.14	$42.10	$43.05	$41.64	646,769
2020-07-28	$42.33	$42.80	$41.83	$41.93	$40.56	307,752
2020-07-27	$41.43	$43.28	$40.65	$43.22	$41.81	515,869
2020-07-24	$42.32	$42.40	$39.90	$41.91	$40.54	1,749,942
2020-07-23	$42.61	$44.26	$42.60	$42.89	$41.49	1,042,811
2020-07-22	$43.28	$43.76	$42.00	$43.07	$41.66	594,475
2020-07-21	$46.61	$46.63	$42.60	$43.07	$41.66	1,545,650
2020-07-20	$44.42	$46.29	$44.03	$45.87	$44.37	1,158,419
2020-07-17	$42.80	$44.42	$41.21	$44.19	$42.75	1,763,793
2020-07-16	$43.34	$43.88	$41.95	$42.20	$40.82	1,096,782
2020-07-15	$43.82	$44.52	$41.61	$43.00	$41.60	1,316,334
2020-07-14	$44.00	$44.99	$41.53	$43.52	$42.10	2,658,973
2020-07-13	$47.20	$47.60	$43.76	$44.06	$42.62	2,099,844
2020-07-10	$48.59	$48.62	$47.47	$47.64	$46.08	692,826
2020-07-09	$48.02	$48.50	$47.60	$48.36	$46.78	828,365
2020-07-08	$47.00	$48.88	$47.00	$48.02	$46.45	1,045,315
2020-07-07	$45.57	$47.38	$45.52	$47.05	$45.51	1,177,241
2020-07-06	$46.66	$46.95	$45.58	$46.11	$44.60	1,425,212
2020-07-02	$46.94	$47.55	$45.60	$45.73	$44.24	1,231,445
2020-07-01	$48.54	$48.68	$46.15	$46.47	$44.95	2,094,368
2020-06-30	$48.20	$49.36	$48.18	$48.55	$46.96	1,227,368
2020-06-29	$49.88	$50.05	$48.01	$48.73	$47.14	1,607,524
2020-06-26	$52.00	$52.24	$48.70	$49.59	$47.97	1,452,097
2020-06-25	$49.19	$52.50	$48.83	$52.11	$50.41	1,993,094
2020-06-24	$51.35	$51.49	$47.69	$50.25	$48.61	4,700,267
2020-06-23	$53.00	$54.44	$50.87	$50.95	$49.29	2,297,758
2020-06-22	$49.83	$51.49	$49.25	$51.29	$49.61	2,315,137
2020-06-19	$52.94	$52.96	$46.56	$49.00	$47.40	5,586,487
2020-06-18	$56.39	$56.50	$49.49	$50.90	$49.24	11,027,946
2020-06-17	$45.90	$51.95	$45.00	$48.61	$47.02	8,962,680
2020-06-16	$44.00	$46.27	$42.00	$44.50	$43.05	27,619,300

Royalty Pharma plc - Class A (RPRX) News Headlines

A bullish breakout in this little-known pharma stock is forming, charts show

Frank Cappelleri of CappThesis breaks down the bullish technical backdrop for this pharma-related stock.

cnbc.com June 11, 2025

Royalty Pharma to pay up to $2 billion to Revolution Medicines for cancer drug

None

reuters.com June 24, 2025

Recent Royalty Pharma plc - Class A (RPRX) News

Similar Companies to Royalty Pharma plc - Class A (RPRX) 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	--	--	--

Royalty Pharma plc - Class A (RPRX) Exchange: NASDAQ