Royal Dutch Shell Plc - Class A (RYDAF) Exchange: PINK
Data as of May 2, 2025
$32.29 ($0.21) 0.65%
Royal Dutch Shell Plc - Class A - Daily Information
Click for more stock information on Royal Dutch Shell Plc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $32.08 |
| Previous Close | $32.29 |
| High | $32.55 |
| Low | $32.08 |
| Adjusted Open | $32.08 |
| Previous Adjusted Close | $32.29 |
| Adjusted High | $32.55 |
| Adjusted Low | $32.08 |
About Royal Dutch Shell Plc - Class A (RYDAF)
No Description Available
Invest in Royal Dutch Shell Plc - Class A (RYDAF)
Historical Stock Data for Royal Dutch Shell Plc - Class A (RYDAF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $32.08 | $32.55 | $32.08 | $32.29 | $32.29 | 9,332 |
| 2025-04-24 | $32.32 | $33.14 | $32.08 | $32.08 | $32.08 | 38,822 |
| 2025-04-23 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 352 |
| 2025-04-22 | $32.10 | $32.22 | $32.10 | $32.22 | $32.22 | 890 |
| 2025-04-21 | $30.04 | $33.64 | $29.52 | $32.00 | $32.00 | 7,431 |
| 2025-04-17 | $32.39 | $32.39 | $30.24 | $30.24 | $30.24 | 1,215 |
| 2025-04-16 | $32.38 | $33.00 | $32.00 | $32.55 | $32.55 | 1,792 |
| 2025-04-15 | $31.70 | $31.70 | $30.62 | $31.03 | $31.03 | 7,949 |
| 2025-04-14 | $31.00 | $32.65 | $30.83 | $30.83 | $30.83 | 3,272 |
| 2025-04-11 | $30.42 | $31.80 | $29.85 | $30.50 | $30.50 | 2,122 |
| 2025-04-10 | $30.86 | $31.00 | $30.10 | $30.10 | $30.10 | 1,642 |
| 2025-04-09 | $30.09 | $31.93 | $28.30 | $31.19 | $31.19 | 6,063 |
| 2025-04-08 | $30.05 | $32.20 | $30.05 | $32.07 | $32.07 | 12,188 |
| 2025-04-07 | $28.05 | $33.09 | $28.05 | $31.20 | $31.20 | 5,237 |
| 2025-04-04 | $35.45 | $35.45 | $32.05 | $32.05 | $32.05 | 1,766 |
| 2025-04-03 | $35.30 | $36.49 | $34.10 | $35.00 | $35.00 | 1,619 |
| 2025-04-02 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 261 |
| 2025-04-01 | $35.50 | $36.58 | $34.91 | $36.00 | $36.00 | 8,106 |
| 2025-03-31 | $36.50 | $37.10 | $35.50 | $36.88 | $36.88 | 3,986 |
| 2025-03-28 | $35.48 | $36.05 | $35.10 | $36.01 | $36.01 | 5,495 |
| 2025-03-27 | $36.60 | $36.67 | $36.09 | $36.67 | $36.67 | 1,260 |
| 2025-03-26 | $36.60 | $36.60 | $35.56 | $36.39 | $36.39 | 1,643 |
| 2025-03-25 | $36.17 | $36.60 | $35.75 | $35.97 | $35.97 | 1,855 |
| 2025-03-24 | $35.00 | $35.67 | $34.15 | $35.67 | $35.67 | 4,593 |
| 2025-03-21 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 757 |
| 2025-03-20 | $35.50 | $35.50 | $34.92 | $35.50 | $35.50 | 804 |
| 2025-03-19 | $34.90 | $34.90 | $34.85 | $34.85 | $34.85 | 552 |
| 2025-03-18 | $34.78 | $35.24 | $34.61 | $34.61 | $34.61 | 4,865 |
| 2025-03-17 | $34.12 | $34.78 | $33.45 | $34.51 | $34.51 | 5,246 |
| 2025-03-14 | $32.51 | $33.95 | $32.51 | $33.50 | $33.50 | 5,307 |
| 2025-03-13 | $34.18 | $34.18 | $32.35 | $33.77 | $33.77 | 1,828 |
| 2025-03-12 | $32.75 | $33.74 | $32.35 | $32.35 | $32.35 | 8,748 |
| 2025-03-11 | $33.12 | $33.25 | $32.15 | $32.26 | $32.26 | 1,512 |
| 2025-03-10 | $33.96 | $33.96 | $31.45 | $33.28 | $33.28 | 9,285 |
| 2025-03-07 | $33.03 | $33.62 | $32.10 | $32.10 | $32.10 | 20,597 |
| 2025-03-06 | $33.60 | $33.60 | $32.01 | $32.01 | $32.01 | 38,198 |
| 2025-03-05 | $32.35 | $32.93 | $31.91 | $32.30 | $32.30 | 2,763 |
| 2025-03-04 | $32.40 | $32.75 | $31.67 | $32.75 | $32.75 | 1,338 |
| 2025-03-03 | $33.40 | $33.50 | $33.31 | $33.31 | $33.31 | 1,966 |
| 2025-02-28 | $32.00 | $33.00 | $32.00 | $32.98 | $32.98 | 10,645 |
| 2025-02-27 | $33.60 | $33.90 | $33.24 | $33.80 | $33.80 | 6,165 |
| 2025-02-26 | $33.40 | $33.40 | $33.20 | $33.20 | $33.20 | 710 |
| 2025-02-25 | $33.11 | $33.20 | $32.62 | $32.62 | $32.62 | 1,763 |
| 2025-02-24 | $33.62 | $33.62 | $33.22 | $33.22 | $33.22 | 7,651 |
| 2025-02-21 | $32.40 | $33.76 | $32.40 | $33.44 | $33.44 | 1,499 |
| 2025-02-20 | $32.65 | $34.10 | $32.65 | $33.52 | $33.52 | 2,067 |
| 2025-02-19 | $32.91 | $36.00 | $32.91 | $33.38 | $33.38 | 1,492 |
| 2025-02-18 | $33.03 | $34.15 | $31.95 | $33.92 | $33.92 | 2,928 |
| 2025-02-14 | $32.98 | $33.55 | $32.60 | $33.55 | $33.55 | 2,498 |
| 2025-02-13 | $33.93 | $33.93 | $31.65 | $31.65 | $31.32 | 1,397 |
| 2025-02-12 | $33.75 | $34.00 | $32.85 | $32.85 | $32.50 | 7,595 |
| 2025-02-11 | $32.34 | $33.50 | $32.05 | $33.36 | $33.00 | 7,807 |
| 2025-02-10 | $32.20 | $32.90 | $31.98 | $32.55 | $32.21 | 2,742 |
| 2025-02-07 | $32.88 | $33.12 | $32.84 | $32.88 | $32.88 | 1,591 |
| 2025-02-06 | $33.32 | $33.50 | $32.81 | $33.50 | $33.50 | 3,904 |
| 2025-02-05 | $33.40 | $33.40 | $31.92 | $32.05 | $32.05 | 9,161 |
| 2025-02-04 | $32.75 | $32.75 | $32.50 | $32.50 | $32.50 | 2,385 |
| 2025-02-03 | $32.25 | $32.25 | $32.10 | $32.10 | $32.10 | 584 |
| 2025-01-31 | $32.20 | $33.49 | $32.20 | $33.18 | $33.18 | 3,282 |
| 2025-01-30 | $31.65 | $33.50 | $31.65 | $33.50 | $33.50 | 2,136 |
| 2025-01-29 | $32.25 | $32.32 | $31.77 | $32.31 | $32.31 | 1,681 |
| 2025-01-28 | $31.51 | $33.50 | $31.25 | $32.56 | $32.56 | 1,482 |
| 2025-01-27 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 375 |
| 2025-01-24 | $32.55 | $33.18 | $32.55 | $32.56 | $32.56 | 3,321 |
| 2025-01-23 | $32.70 | $33.40 | $32.70 | $33.13 | $33.13 | 3,029 |
| 2025-01-22 | $33.33 | $33.33 | $32.10 | $33.00 | $33.00 | 4,467 |
| 2025-01-21 | $32.05 | $33.52 | $32.05 | $33.00 | $33.00 | 2,325 |
| 2025-01-17 | $32.38 | $32.96 | $32.20 | $32.96 | $32.96 | 2,437 |
| 2025-01-16 | $32.26 | $33.53 | $32.26 | $33.41 | $33.41 | 3,072 |
| 2025-01-15 | $33.00 | $33.00 | $32.50 | $32.99 | $32.99 | 6,580 |
| 2025-01-14 | $32.30 | $32.86 | $32.01 | $32.86 | $32.86 | 7,583 |
| 2025-01-13 | $33.75 | $33.75 | $31.27 | $32.12 | $32.12 | 58,286 |
| 2025-01-10 | $32.78 | $32.78 | $32.44 | $32.44 | $32.44 | 2,275 |
| 2025-01-08 | $32.66 | $32.66 | $32.66 | $32.66 | $32.66 | 829 |
| 2025-01-07 | $32.20 | $32.61 | $32.20 | $32.61 | $32.61 | 4,061 |
| 2025-01-06 | $32.35 | $32.66 | $31.88 | $32.00 | $32.00 | 14,975 |
| 2025-01-03 | $31.46 | $31.76 | $31.46 | $31.76 | $31.76 | 2,400 |
| 2025-01-02 | $30.43 | $31.50 | $30.43 | $31.50 | $31.50 | 10,159 |
| 2024-12-31 | $29.98 | $30.55 | $29.60 | $29.90 | $29.90 | 1,886 |
| 2024-12-30 | $31.80 | $31.96 | $30.66 | $31.96 | $31.96 | 1,245 |
| 2024-12-27 | $31.78 | $31.78 | $30.15 | $30.50 | $30.50 | 3,010 |
| 2024-12-26 | $30.72 | $31.35 | $30.00 | $31.35 | $31.35 | 1,648 |
| 2024-12-24 | $29.40 | $30.14 | $29.40 | $30.14 | $30.14 | 757 |
| 2024-12-23 | $29.01 | $30.73 | $29.01 | $30.42 | $30.42 | 7,305 |
| 2024-12-20 | $28.75 | $31.02 | $28.75 | $31.01 | $31.01 | 1,522 |
| 2024-12-19 | $30.10 | $30.15 | $29.46 | $29.46 | $29.46 | 2,604 |
| 2024-12-18 | $30.50 | $30.69 | $30.00 | $30.15 | $30.15 | 6,657 |
| 2024-12-17 | $30.89 | $31.60 | $30.00 | $30.40 | $30.40 | 5,018 |
| 2024-12-16 | $31.80 | $31.80 | $30.37 | $30.63 | $30.63 | 16,089 |
| 2024-12-13 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 359 |
| 2024-12-12 | $31.25 | $32.55 | $31.25 | $31.77 | $31.77 | 3,339 |
| 2024-12-11 | $32.04 | $32.04 | $31.68 | $31.88 | $31.88 | 2,127 |
| 2024-12-10 | $31.96 | $32.04 | $31.90 | $32.04 | $32.04 | 3,709 |
| 2024-12-09 | $31.05 | $33.85 | $31.05 | $32.20 | $32.20 | 5,578 |
| 2024-12-06 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 409 |
| 2024-12-05 | $31.80 | $32.90 | $31.55 | $31.55 | $31.55 | 15,346 |
| 2024-12-04 | $31.45 | $32.00 | $31.45 | $31.88 | $31.88 | 431 |
| 2024-12-03 | $31.89 | $32.56 | $31.89 | $32.56 | $32.56 | 7,664 |
| 2024-12-02 | $31.35 | $31.98 | $31.00 | $31.00 | $31.00 | 1,395 |
| 2024-11-29 | $32.80 | $32.80 | $31.35 | $31.35 | $31.35 | 3,121 |
| 2024-11-27 | $32.50 | $32.75 | $32.32 | $32.32 | $32.32 | 3,742 |
| 2024-11-26 | $32.80 | $32.80 | $32.22 | $32.22 | $32.22 | 792 |
| 2024-11-25 | $32.63 | $33.25 | $32.01 | $32.17 | $32.17 | 4,002 |
| 2024-11-22 | $32.33 | $33.02 | $32.33 | $32.68 | $32.68 | 1,108 |
| 2024-11-21 | $31.50 | $32.20 | $31.50 | $32.20 | $32.20 | 1,196 |
| 2024-11-20 | $32.05 | $32.68 | $31.88 | $31.88 | $31.88 | 1,422 |
| 2024-11-19 | $31.73 | $32.14 | $31.73 | $32.14 | $32.14 | 1,093 |
| 2024-11-18 | $31.54 | $33.24 | $31.45 | $32.88 | $32.88 | 5,057 |
| 2024-11-15 | $32.33 | $32.33 | $31.41 | $31.60 | $31.60 | 1,059 |
| 2024-11-14 | $31.06 | $32.45 | $31.06 | $32.31 | $32.31 | 1,944 |
| 2024-11-13 | $32.20 | $33.40 | $32.20 | $33.32 | $32.97 | 1,766 |
| 2024-11-12 | $33.45 | $33.45 | $32.21 | $32.43 | $32.09 | 6,896 |
| 2024-11-11 | $33.63 | $33.63 | $32.12 | $32.21 | $31.87 | 12,827 |
| 2024-11-08 | $32.30 | $34.15 | $32.30 | $33.63 | $33.27 | 588 |
| 2024-11-07 | $34.10 | $34.10 | $32.75 | $32.75 | $32.40 | 1,475 |
| 2024-11-06 | $33.93 | $34.04 | $33.17 | $33.17 | $32.82 | 3,321 |
| 2024-11-05 | $34.00 | $34.00 | $34.00 | $34.00 | $33.64 | 743 |
| 2024-11-04 | $34.50 | $34.50 | $33.44 | $34.27 | $33.91 | 1,348 |
| 2024-11-01 | $33.50 | $34.04 | $33.50 | $34.04 | $33.69 | 1,522 |
| 2024-10-31 | $32.86 | $32.86 | $31.76 | $32.11 | $31.77 | 3,486 |
| 2024-10-30 | $32.58 | $33.35 | $32.10 | $33.35 | $33.00 | 1,875 |
| 2024-10-29 | $31.35 | $33.40 | $31.35 | $33.40 | $33.05 | 1,528 |
| 2024-10-28 | $32.04 | $32.25 | $32.00 | $32.25 | $31.91 | 7,885 |
| 2024-10-25 | $33.50 | $33.50 | $32.00 | $33.35 | $33.00 | 2,430 |
| 2024-10-24 | $31.95 | $32.35 | $31.95 | $32.35 | $32.01 | 473 |
| 2024-10-23 | $33.18 | $33.34 | $32.15 | $32.29 | $31.95 | 2,666 |
| 2024-10-22 | $33.40 | $33.40 | $32.86 | $32.86 | $32.51 | 6,385 |
| 2024-10-21 | $33.64 | $33.74 | $32.20 | $33.00 | $32.65 | 4,879 |
| 2024-10-18 | $32.50 | $33.35 | $32.50 | $33.35 | $33.00 | 2,553 |
| 2024-10-17 | $32.36 | $32.45 | $32.36 | $32.45 | $32.11 | 3,897 |
| 2024-10-16 | $31.85 | $32.88 | $31.85 | $32.88 | $32.53 | 5,362 |
| 2024-10-15 | $34.10 | $34.10 | $34.10 | $34.10 | $33.74 | 48 |
| 2024-10-14 | $33.50 | $34.10 | $32.26 | $34.10 | $33.74 | 4,792 |
| 2024-10-11 | $34.09 | $34.09 | $33.49 | $33.69 | $33.34 | 22,460 |
| 2024-10-10 | $32.46 | $34.14 | $32.46 | $34.14 | $33.78 | 546 |
| 2024-10-09 | $34.44 | $34.58 | $34.44 | $34.58 | $34.21 | 1,243 |
| 2024-10-08 | $34.50 | $34.99 | $34.50 | $34.99 | $34.62 | 3,209 |
| 2024-10-07 | $34.60 | $35.20 | $33.75 | $34.30 | $33.94 | 2,288 |
| 2024-10-04 | $32.65 | $34.94 | $32.65 | $34.55 | $34.19 | 1,551 |
| 2024-10-03 | $32.86 | $34.50 | $32.26 | $32.57 | $32.23 | 5,687 |
| 2024-10-02 | $33.50 | $34.80 | $33.50 | $34.69 | $34.32 | 1,665 |
| 2024-10-01 | $32.08 | $32.63 | $32.08 | $32.63 | $32.29 | 1,927 |
| 2024-09-30 | $32.05 | $32.84 | $32.05 | $32.84 | $32.49 | 5,339 |
| 2024-09-27 | $32.75 | $32.75 | $32.71 | $32.71 | $32.37 | 2,297 |
| 2024-09-26 | $30.95 | $33.25 | $30.95 | $32.25 | $31.91 | 1,465 |
| 2024-09-25 | $34.45 | $34.45 | $34.45 | $34.45 | $34.09 | 492 |
| 2024-09-24 | $33.80 | $34.28 | $33.80 | $34.01 | $33.65 | 2,384 |
| 2024-09-23 | $33.75 | $34.75 | $33.75 | $34.75 | $34.38 | 1,018 |
| 2024-09-20 | $34.50 | $34.50 | $33.04 | $33.04 | $32.69 | 2,941 |
| 2024-09-19 | $33.86 | $34.16 | $33.86 | $34.10 | $33.74 | 729 |
| 2024-09-18 | $34.24 | $34.27 | $33.41 | $33.85 | $33.49 | 3,653 |
| 2024-09-17 | $33.30 | $33.30 | $32.55 | $32.55 | $32.21 | 8,120 |
| 2024-09-16 | $32.95 | $32.95 | $32.95 | $32.95 | $32.60 | 8,884 |
| 2024-09-13 | $34.46 | $34.47 | $32.55 | $33.35 | $33.00 | 3,442 |
| 2024-09-12 | $32.51 | $33.99 | $32.51 | $33.75 | $33.39 | 722 |
| 2024-09-11 | $32.50 | $32.50 | $32.50 | $32.50 | $32.16 | 32 |
| 2024-09-10 | $32.80 | $33.34 | $32.00 | $32.50 | $32.16 | 4,814 |
| 2024-09-09 | $32.36 | $33.40 | $32.36 | $33.40 | $33.05 | 3,068 |
| 2024-09-06 | $33.00 | $33.36 | $32.66 | $33.36 | $33.01 | 3,131 |
| 2024-09-05 | $33.75 | $33.75 | $33.01 | $33.32 | $32.97 | 30,462 |
| 2024-09-04 | $34.12 | $34.12 | $34.12 | $34.12 | $33.76 | 18,939 |
| 2024-09-03 | $35.15 | $35.15 | $33.52 | $34.27 | $33.91 | 1,038 |
| 2024-08-30 | $35.15 | $35.15 | $35.15 | $35.15 | $34.78 | 108 |
| 2024-08-29 | $35.78 | $36.00 | $35.15 | $35.15 | $34.78 | 656 |
| 2024-08-28 | $35.46 | $35.46 | $35.46 | $35.46 | $35.08 | 68 |
| 2024-08-27 | $35.67 | $35.67 | $35.46 | $35.46 | $35.08 | 651 |
| 2024-08-26 | $34.42 | $36.40 | $34.42 | $35.00 | $34.63 | 5,006 |
| 2024-08-23 | $34.92 | $35.21 | $34.74 | $35.21 | $34.84 | 2,765 |
| 2024-08-22 | $35.68 | $35.80 | $35.68 | $35.80 | $35.42 | 5,259 |
| 2024-08-21 | $35.21 | $36.00 | $35.21 | $35.21 | $34.84 | 756 |
| 2024-08-20 | $36.00 | $36.00 | $35.06 | $35.65 | $35.27 | 3,770 |
| 2024-08-19 | $36.11 | $36.11 | $36.11 | $36.11 | $35.72 | 217 |
| 2024-08-16 | $35.02 | $35.02 | $35.02 | $35.02 | $34.65 | 2,374 |
| 2024-08-15 | $35.00 | $35.00 | $35.00 | $35.00 | $34.63 | 682 |
| 2024-08-14 | $35.39 | $35.39 | $35.39 | $35.39 | $34.68 | 605 |
| 2024-08-13 | $35.10 | $35.39 | $34.38 | $35.39 | $34.68 | 1,900 |
| 2024-08-12 | $33.65 | $35.42 | $33.65 | $35.42 | $34.71 | 1,452 |
| 2024-08-09 | $35.29 | $35.29 | $35.29 | $35.29 | $34.58 | 151 |
| 2024-08-08 | $34.75 | $35.55 | $34.75 | $35.29 | $34.58 | 6,725 |
| 2024-08-07 | $34.72 | $34.72 | $34.72 | $34.72 | $34.02 | 10 |
| 2024-08-06 | $35.00 | $35.00 | $34.72 | $34.72 | $34.02 | 1,099 |
| 2024-08-05 | $31.95 | $35.01 | $31.90 | $34.85 | $34.15 | 3,126 |
| 2024-08-02 | $35.46 | $36.25 | $35.46 | $36.25 | $35.52 | 697 |
| 2024-08-01 | $36.71 | $36.95 | $35.74 | $36.15 | $35.42 | 3,527 |
| 2024-07-31 | $35.50 | $36.00 | $35.50 | $35.50 | $34.78 | 1,435 |
| 2024-07-30 | $35.85 | $35.85 | $34.45 | $35.00 | $34.29 | 2,830 |
| 2024-07-29 | $35.48 | $35.68 | $34.48 | $35.50 | $34.78 | 12,113 |
| 2024-07-26 | $35.85 | $35.99 | $35.74 | $35.99 | $35.26 | 14,456 |
| 2024-07-25 | $35.50 | $35.85 | $35.50 | $35.85 | $35.13 | 3,102 |
| 2024-07-24 | $34.01 | $35.22 | $34.01 | $34.90 | $34.20 | 2,234 |
| 2024-07-23 | $35.70 | $35.70 | $35.70 | $35.70 | $34.98 | 4,644 |
| 2024-07-22 | $35.68 | $35.85 | $35.67 | $35.70 | $34.98 | 2,385 |
| 2024-07-19 | $36.00 | $36.36 | $36.00 | $36.25 | $35.52 | 629 |
| 2024-07-18 | $36.27 | $36.27 | $36.00 | $36.02 | $35.30 | 8,529 |
| 2024-07-17 | $35.88 | $36.84 | $35.88 | $36.28 | $35.54 | 4,185 |
| 2024-07-16 | $35.86 | $36.29 | $35.23 | $36.29 | $35.56 | 2,409 |
| 2024-07-15 | $36.00 | $36.57 | $35.39 | $35.86 | $35.13 | 4,596 |
| 2024-07-12 | $36.28 | $36.40 | $35.83 | $35.83 | $35.11 | 1,376 |
| 2024-07-11 | $36.10 | $36.65 | $36.10 | $36.65 | $35.91 | 796 |
| 2024-07-10 | $35.70 | $36.21 | $35.35 | $36.21 | $35.48 | 2,344 |
| 2024-07-09 | $35.50 | $35.50 | $35.50 | $35.50 | $34.78 | 174 |
| 2024-07-08 | $35.50 | $35.50 | $35.50 | $35.50 | $34.78 | 1,306 |
| 2024-07-05 | $36.95 | $36.95 | $36.85 | $36.85 | $36.11 | 766 |
| 2024-07-03 | $35.93 | $37.01 | $35.93 | $37.01 | $36.26 | 271 |
| 2024-07-02 | $35.61 | $36.36 | $35.61 | $36.05 | $35.32 | 2,660 |
| 2024-07-01 | $36.59 | $36.78 | $35.20 | $36.08 | $35.35 | 3,701 |
| 2024-06-28 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 1,318 |
| 2024-06-27 | $35.54 | $35.73 | $35.10 | $35.10 | $35.10 | 11,237 |
| 2024-06-26 | $36.60 | $36.60 | $34.93 | $35.20 | $35.20 | 4,800 |
| 2024-06-25 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 3,305 |
| 2024-06-24 | $34.85 | $36.35 | $34.85 | $35.37 | $35.37 | 13,592 |
| 2024-06-21 | $33.93 | $34.85 | $33.93 | $34.85 | $34.85 | 1,091 |
| 2024-06-20 | $35.00 | $35.47 | $35.00 | $35.47 | $35.47 | 689 |
| 2024-06-18 | $34.65 | $34.79 | $34.15 | $34.15 | $34.15 | 3,102 |
| 2024-06-17 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 309 |
| 2024-06-14 | $34.42 | $34.42 | $34.00 | $34.09 | $34.09 | 4,926 |
| 2024-06-13 | $35.00 | $35.00 | $34.50 | $34.50 | $34.50 | 444 |
| 2024-06-12 | $35.43 | $35.43 | $35.15 | $35.15 | $35.15 | 590 |
| 2024-06-11 | $34.85 | $35.00 | $34.65 | $35.00 | $35.00 | 2,181 |
| 2024-06-10 | $34.75 | $35.44 | $34.50 | $35.44 | $35.44 | 8,564 |
| 2024-06-07 | $34.70 | $35.13 | $34.28 | $35.10 | $35.10 | 6,649 |
| 2024-06-06 | $33.10 | $34.41 | $33.10 | $34.29 | $34.29 | 3,719 |
| 2024-06-05 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 94 |
| 2024-06-04 | $33.96 | $35.60 | $33.96 | $35.60 | $35.60 | 637 |
| 2024-06-03 | $35.85 | $36.39 | $34.46 | $34.85 | $34.85 | 11,563 |
| 2024-05-31 | $35.70 | $36.11 | $35.70 | $36.11 | $36.11 | 5,081 |
| 2024-05-30 | $35.28 | $35.80 | $35.00 | $35.00 | $35.00 | 1,281 |
| 2024-05-29 | $35.10 | $36.60 | $35.10 | $36.60 | $36.60 | 881 |
| 2024-05-28 | $35.03 | $35.50 | $33.81 | $35.24 | $35.24 | 4,886 |
| 2024-05-24 | $35.28 | $35.28 | $35.28 | $35.28 | $35.28 | 509 |
| 2024-05-23 | $35.28 | $35.28 | $34.40 | $35.28 | $35.28 | 5,346 |
| 2024-05-22 | $34.30 | $35.18 | $34.30 | $34.63 | $34.63 | 4,257 |
| 2024-05-21 | $36.45 | $36.45 | $34.75 | $36.29 | $36.29 | 3,583 |
| 2024-05-20 | $35.70 | $36.40 | $35.70 | $36.40 | $36.40 | 854 |
| 2024-05-17 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 349 |
| 2024-05-16 | $35.69 | $36.66 | $35.10 | $36.09 | $36.09 | 13,187 |
| 2024-05-15 | $36.68 | $36.68 | $35.35 | $35.59 | $35.59 | 977 |
| 2024-05-14 | $36.05 | $37.07 | $36.05 | $37.07 | $37.07 | 5,491 |
| 2024-05-13 | $36.95 | $37.00 | $35.83 | $36.62 | $36.62 | 6,959 |
| 2024-05-10 | $36.50 | $36.80 | $36.50 | $36.80 | $36.80 | 5,906 |
| 2024-05-09 | $36.25 | $36.85 | $35.55 | $36.40 | $36.40 | 5,733 |
| 2024-05-08 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 1,857 |
| 2024-05-07 | $35.73 | $36.25 | $34.76 | $35.10 | $35.10 | 1,558 |
| 2024-05-06 | $36.37 | $36.37 | $35.31 | $36.10 | $36.10 | 3,243 |
| 2024-05-03 | $36.14 | $36.75 | $35.45 | $35.45 | $35.45 | 2,517 |
| 2024-05-02 | $35.21 | $36.04 | $35.21 | $36.04 | $36.04 | 8,835 |
| 2024-05-01 | $33.40 | $35.45 | $33.40 | $35.37 | $35.37 | 3,010 |
| 2024-04-30 | $35.75 | $35.90 | $35.75 | $35.90 | $35.90 | 3,130 |
| 2024-04-29 | $35.10 | $35.76 | $35.06 | $35.06 | $35.06 | 815 |
| 2024-04-26 | $35.49 | $36.33 | $35.22 | $36.33 | $36.33 | 1,018 |
| 2024-04-25 | $34.18 | $36.39 | $34.18 | $36.39 | $36.39 | 5,865 |
| 2024-04-24 | $34.95 | $36.36 | $34.95 | $36.30 | $36.30 | 4,539 |
| 2024-04-23 | $36.20 | $36.37 | $35.34 | $36.37 | $36.37 | 2,446 |
| 2024-04-22 | $33.91 | $35.65 | $33.69 | $33.69 | $33.69 | 1,997 |
| 2024-04-19 | $35.20 | $35.65 | $34.45 | $35.60 | $35.60 | 10,046 |
| 2024-04-18 | $35.88 | $35.88 | $35.20 | $35.20 | $35.20 | 403 |
| 2024-04-17 | $35.15 | $35.95 | $35.15 | $35.88 | $35.88 | 732 |
| 2024-04-16 | $35.45 | $35.45 | $35.15 | $35.15 | $35.15 | 34,110 |
| 2024-04-15 | $36.45 | $36.47 | $35.90 | $35.90 | $35.90 | 1,151 |
| 2024-04-12 | $37.48 | $37.95 | $35.15 | $36.45 | $36.45 | 17,340 |
| 2024-04-11 | $36.10 | $36.10 | $35.30 | $35.99 | $35.99 | 10,749 |
| 2024-04-10 | $35.91 | $36.00 | $35.34 | $36.00 | $36.00 | 2,615 |
| 2024-04-09 | $35.34 | $35.74 | $35.34 | $35.63 | $35.63 | 2,675 |
| 2024-04-08 | $33.75 | $35.86 | $33.75 | $35.25 | $35.25 | 30,825 |
| 2024-04-05 | $34.53 | $35.25 | $34.53 | $34.53 | $34.53 | 2,516 |
| 2024-04-04 | $34.50 | $34.55 | $34.50 | $34.53 | $34.53 | 2,516 |
| 2024-04-03 | $33.82 | $34.14 | $33.78 | $34.10 | $34.10 | 4,162 |
| 2024-04-02 | $33.73 | $34.85 | $33.53 | $34.10 | $34.10 | 4,162 |
| 2024-04-01 | $31.50 | $32.40 | $31.50 | $31.50 | $31.50 | 841 |
| 2024-03-28 | $33.28 | $33.28 | $31.51 | $31.51 | $31.51 | 8,202 |
| 2024-03-27 | $32.20 | $32.26 | $32.20 | $32.26 | $32.26 | 700 |
| 2024-03-26 | $33.50 | $33.50 | $32.22 | $32.27 | $32.27 | 6,772 |
| 2024-03-25 | $32.04 | $33.29 | $32.02 | $33.20 | $33.20 | 8,647 |
| 2024-03-22 | $31.48 | $32.94 | $31.48 | $32.90 | $32.90 | 9,149 |
| 2024-03-21 | $33.35 | $33.40 | $32.72 | $33.26 | $33.26 | 1,426 |
| 2024-03-20 | $32.53 | $33.20 | $32.53 | $33.20 | $33.20 | 2,045 |
| 2024-03-19 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 278 |
| 2024-03-18 | $31.70 | $32.72 | $31.70 | $32.30 | $32.30 | 1,997 |
| 2024-03-15 | $31.50 | $32.00 | $31.50 | $32.00 | $32.00 | 1,568 |
| 2024-03-14 | $32.00 | $32.25 | $31.54 | $32.25 | $32.25 | 6,210 |
| 2024-03-13 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 2,168 |
| 2024-03-12 | $32.00 | $32.00 | $30.86 | $31.00 | $31.00 | 2,127 |
| 2024-03-11 | $30.65 | $32.00 | $30.65 | $31.00 | $31.00 | 2,127 |
| 2024-03-08 | $31.75 | $31.75 | $31.35 | $31.35 | $31.35 | 632 |
| 2024-03-07 | $31.72 | $31.72 | $30.60 | $30.87 | $30.87 | 2,498 |
| 2024-03-06 | $32.00 | $32.00 | $31.67 | $31.67 | $31.67 | 4,778 |
| 2024-03-05 | $31.25 | $31.45 | $30.57 | $30.57 | $30.57 | 3,094 |
| 2024-03-04 | $30.01 | $31.55 | $29.76 | $31.36 | $31.36 | 3,587 |
| 2024-03-01 | $32.10 | $32.10 | $31.67 | $31.67 | $31.67 | 534 |
| 2024-02-29 | $31.67 | $31.67 | $31.24 | $31.67 | $31.67 | 11,198 |
| 2024-02-28 | $32.00 | $32.00 | $30.25 | $31.20 | $31.20 | 2,213 |
| 2024-02-27 | $31.59 | $31.59 | $30.75 | $30.75 | $30.75 | 733 |
| 2024-02-26 | $30.20 | $31.62 | $30.20 | $31.20 | $31.20 | 4,182 |
| 2024-02-23 | $30.60 | $31.64 | $30.60 | $31.62 | $31.62 | 2,866 |
| 2024-02-22 | $32.00 | $32.00 | $30.15 | $31.39 | $31.39 | 6,229 |
| 2024-02-21 | $31.23 | $31.36 | $31.23 | $31.36 | $31.36 | 632 |
| 2024-02-20 | $31.00 | $31.19 | $30.37 | $30.37 | $30.37 | 2,784 |
| 2024-02-16 | $31.54 | $31.77 | $30.86 | $31.41 | $31.41 | 2,048 |
| 2024-02-15 | $28.99 | $31.90 | $28.96 | $31.37 | $31.37 | 8,070 |
| 2024-02-14 | $32.00 | $32.00 | $29.80 | $31.99 | $31.64 | 5,702 |
| 2024-02-13 | $31.99 | $31.99 | $30.89 | $30.89 | $30.55 | 1,790 |
| 2024-02-12 | $31.51 | $31.75 | $30.76 | $31.75 | $31.41 | 1,402 |
| 2024-02-09 | $31.50 | $31.50 | $30.75 | $30.76 | $30.43 | 1,567 |
| 2024-02-08 | $30.25 | $31.50 | $30.25 | $30.76 | $30.42 | 14,471 |
| 2024-02-07 | $30.36 | $30.36 | $30.36 | $30.36 | $30.03 | 2,105 |
| 2024-02-06 | $31.80 | $32.15 | $31.05 | $31.38 | $31.03 | 978 |
| 2024-02-05 | $31.75 | $32.48 | $30.25 | $30.98 | $30.64 | 2,872 |
| 2024-02-02 | $31.75 | $31.75 | $30.55 | $31.38 | $31.03 | 1,456 |
| 2024-02-01 | $32.00 | $32.91 | $31.76 | $31.76 | $31.42 | 11,517 |
| 2024-01-31 | $30.75 | $31.64 | $30.25 | $31.64 | $31.30 | 4,143 |
| 2024-01-30 | $29.65 | $31.73 | $29.65 | $30.10 | $29.77 | 1,020 |
| 2024-01-29 | $30.15 | $31.10 | $30.15 | $30.15 | $29.82 | 6,569 |
| 2024-01-26 | $29.73 | $31.00 | $29.73 | $31.00 | $31.00 | 4,514 |
| 2024-01-25 | $31.90 | $31.90 | $29.31 | $29.31 | $29.31 | 3,563 |
| 2024-01-24 | $29.30 | $29.73 | $29.30 | $29.73 | $29.73 | 340 |
| 2024-01-23 | $29.05 | $30.06 | $28.47 | $30.00 | $30.00 | 8,362 |
| 2024-01-22 | $31.00 | $31.00 | $28.35 | $29.58 | $29.58 | 3,039 |
| 2024-01-19 | $28.65 | $30.53 | $28.65 | $28.65 | $28.65 | 3,230 |
| 2024-01-18 | $29.09 | $29.09 | $29.08 | $29.09 | $29.09 | 13,018 |
| 2024-01-17 | $28.40 | $30.29 | $28.40 | $29.66 | $29.66 | 9,838 |
| 2024-01-16 | $29.70 | $31.20 | $29.70 | $31.20 | $31.20 | 6,034 |
| 2024-01-12 | $33.21 | $33.25 | $30.46 | $31.89 | $31.89 | 3,648 |
| 2024-01-11 | $31.16 | $31.45 | $31.09 | $31.45 | $31.45 | 3,143 |
| 2024-01-10 | $30.93 | $31.56 | $30.93 | $31.56 | $31.56 | 1,755 |
| 2024-01-09 | $30.45 | $30.93 | $30.45 | $30.93 | $30.93 | 1,066 |
| 2024-01-08 | $30.93 | $33.25 | $30.93 | $31.01 | $31.01 | 9,686 |
| 2024-01-05 | $33.17 | $33.34 | $32.10 | $32.10 | $32.10 | 1,132 |
| 2024-01-04 | $33.00 | $33.13 | $32.58 | $32.58 | $32.58 | 4,764 |
| 2024-01-03 | $32.75 | $32.75 | $31.75 | $32.32 | $32.32 | 2,582 |
| 2024-01-02 | $32.65 | $32.65 | $31.91 | $32.13 | $32.13 | 2,626 |
| 2023-12-29 | $31.00 | $32.32 | $31.00 | $32.00 | $32.00 | 8,499 |
| 2023-12-28 | $33.01 | $33.01 | $32.00 | $32.00 | $32.00 | 1,873 |
| 2023-12-27 | $31.15 | $32.44 | $31.15 | $32.43 | $32.43 | 13,146 |
| 2023-12-26 | $32.20 | $32.25 | $32.20 | $32.25 | $32.25 | 527 |
| 2023-12-22 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 583 |
| 2023-12-21 | $32.00 | $32.00 | $31.83 | $32.00 | $32.00 | 1,515 |
| 2023-12-20 | $31.00 | $32.50 | $31.00 | $32.00 | $32.00 | 2,739 |
| 2023-12-19 | $31.01 | $31.75 | $31.01 | $31.75 | $31.75 | 540 |
| 2023-12-18 | $31.15 | $32.00 | $31.15 | $31.69 | $31.69 | 2,368 |
| 2023-12-15 | $30.45 | $32.00 | $30.45 | $31.58 | $31.58 | 2,451 |
| 2023-12-14 | $31.57 | $32.00 | $31.26 | $32.00 | $32.00 | 1,416 |
| 2023-12-13 | $31.03 | $31.71 | $31.03 | $31.11 | $31.11 | 836 |
| 2023-12-12 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 290 |
| 2023-12-11 | $31.15 | $32.05 | $30.86 | $31.20 | $31.20 | 4,057 |
| 2023-12-08 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 30 |
| 2023-12-07 | $32.00 | $32.00 | $30.66 | $31.09 | $31.09 | 1,523 |
| 2023-12-06 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 287 |
| 2023-12-05 | $32.31 | $32.65 | $30.95 | $31.15 | $31.15 | 8,851 |
| 2023-12-04 | $32.70 | $32.70 | $31.48 | $32.18 | $32.18 | 2,332 |
| 2023-12-01 | $30.71 | $32.54 | $30.71 | $32.54 | $32.54 | 4,377 |
| 2023-11-30 | $31.76 | $32.63 | $31.76 | $32.63 | $32.63 | 491 |
| 2023-11-29 | $31.76 | $32.12 | $31.76 | $32.12 | $32.12 | 378 |
| 2023-11-28 | $32.95 | $32.95 | $32.28 | $32.50 | $32.50 | 2,905 |
| 2023-11-27 | $31.61 | $32.29 | $31.61 | $31.89 | $31.89 | 2,731 |
| 2023-11-24 | $32.63 | $33.30 | $32.63 | $32.95 | $32.95 | 2,249 |
| 2023-11-22 | $30.16 | $32.18 | $30.16 | $31.80 | $31.80 | 11,746 |
| 2023-11-21 | $31.15 | $32.96 | $31.15 | $32.84 | $32.84 | 5,178 |
| 2023-11-20 | $33.00 | $33.42 | $31.50 | $33.42 | $33.42 | 1,704 |
| 2023-11-17 | $32.41 | $32.41 | $30.66 | $30.66 | $30.66 | 1,940 |
| 2023-11-16 | $33.35 | $33.35 | $32.29 | $32.29 | $32.29 | 1,034 |
| 2023-11-15 | $32.61 | $33.33 | $31.21 | $32.79 | $32.46 | 2,092 |
| 2023-11-14 | $30.90 | $32.08 | $30.90 | $31.25 | $30.93 | 2,798 |
| 2023-11-13 | $31.00 | $33.65 | $31.00 | $32.04 | $31.71 | 1,498 |
| 2023-11-10 | $31.51 | $32.30 | $31.51 | $31.85 | $31.52 | 1,854 |
| 2023-11-09 | $30.90 | $31.78 | $30.90 | $31.78 | $31.45 | 661 |
| 2023-11-08 | $32.00 | $32.19 | $31.44 | $31.44 | $31.12 | 1,624 |
| 2023-11-07 | $32.42 | $32.53 | $32.25 | $32.53 | $32.19 | 3,383 |
| 2023-11-06 | $32.86 | $32.86 | $32.25 | $32.25 | $31.92 | 863 |
| 2023-11-03 | $33.07 | $33.08 | $32.05 | $32.85 | $32.52 | 10,356 |
| 2023-11-02 | $33.00 | $33.78 | $33.00 | $33.65 | $33.31 | 9,386 |
| 2023-11-01 | $31.29 | $32.50 | $31.29 | $32.48 | $32.15 | 1,405 |
| 2023-10-31 | $30.95 | $31.30 | $30.95 | $31.30 | $30.98 | 1,177 |
| 2023-10-30 | $32.28 | $32.28 | $32.28 | $32.28 | $31.95 | 126 |
| 2023-10-27 | $31.94 | $32.71 | $31.91 | $32.28 | $31.95 | 1,873 |
| 2023-10-26 | $32.01 | $32.75 | $31.76 | $31.76 | $31.44 | 2,635 |
| 2023-10-25 | $32.00 | $32.51 | $31.35 | $31.35 | $31.03 | 2,806 |
| 2023-10-24 | $31.56 | $32.63 | $31.56 | $32.63 | $32.30 | 2,317 |
| 2023-10-23 | $33.25 | $33.25 | $33.00 | $33.00 | $32.67 | 2,182 |
| 2023-10-20 | $33.13 | $33.13 | $33.00 | $33.00 | $32.67 | 596 |
| 2023-10-19 | $32.32 | $33.08 | $32.00 | $32.85 | $32.52 | 1,727 |
| 2023-10-18 | $33.19 | $33.71 | $33.11 | $33.71 | $33.37 | 8,360 |
| 2023-10-17 | $32.66 | $34.39 | $32.66 | $33.53 | $33.19 | 3,042 |
| 2023-10-16 | $33.30 | $33.50 | $32.60 | $33.50 | $33.16 | 7,276 |
| 2023-10-13 | $32.07 | $32.07 | $32.07 | $32.07 | $31.75 | 350 |
| 2023-10-12 | $31.23 | $32.07 | $31.23 | $32.07 | $31.75 | 1,809 |
| 2023-10-11 | $32.68 | $32.85 | $32.50 | $32.85 | $32.52 | 9,136 |
| 2023-10-10 | $32.38 | $32.75 | $32.38 | $32.43 | $32.10 | 11,089 |
| 2023-10-09 | $31.80 | $32.40 | $31.80 | $31.94 | $31.62 | 8,734 |
| 2023-10-06 | $31.85 | $31.85 | $30.45 | $31.61 | $31.29 | 2,393 |
| 2023-10-05 | $30.02 | $30.77 | $30.02 | $30.77 | $30.77 | 649 |
| 2023-10-04 | $30.83 | $31.15 | $30.78 | $30.78 | $30.78 | 1,202 |
| 2023-10-03 | $30.76 | $31.11 | $29.84 | $29.84 | $29.84 | 1,315 |
| 2023-10-02 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 375 |
| 2023-09-29 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 359 |
| 2023-09-28 | $31.17 | $32.49 | $31.17 | $31.91 | $31.91 | 7,588 |
| 2023-09-27 | $31.67 | $31.70 | $30.85 | $30.85 | $30.85 | 13,967 |
| 2023-09-26 | $31.60 | $32.15 | $31.26 | $32.15 | $32.15 | 2,656 |
| 2023-09-25 | $32.49 | $33.20 | $30.57 | $31.50 | $31.50 | 2,452 |
| 2023-09-22 | $32.00 | $32.00 | $31.61 | $31.61 | $31.61 | 2,722 |
| 2023-09-21 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 10,674 |
| 2023-09-20 | $32.10 | $32.22 | $31.64 | $31.64 | $31.64 | 14,017 |
| 2023-09-19 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 2,241 |
| 2023-09-18 | $32.00 | $32.00 | $31.50 | $31.95 | $31.95 | 14,009 |
| 2023-09-15 | $31.45 | $32.49 | $31.45 | $32.04 | $32.04 | 23,807 |
| 2023-09-14 | $31.66 | $32.25 | $31.25 | $31.51 | $31.51 | 8,465 |
| 2023-09-13 | $30.51 | $31.75 | $30.14 | $30.14 | $30.14 | 5,086 |
| 2023-09-12 | $31.50 | $31.52 | $31.45 | $31.45 | $31.45 | 3,942 |
| 2023-09-11 | $31.33 | $31.36 | $30.80 | $31.15 | $31.15 | 4,340 |
| 2023-09-08 | $30.94 | $31.40 | $30.94 | $30.98 | $30.98 | 2,917 |
| 2023-09-07 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 254 |
| 2023-09-06 | $31.20 | $31.21 | $30.94 | $30.94 | $30.94 | 3,840 |
| 2023-09-05 | $31.20 | $31.20 | $30.80 | $30.80 | $30.80 | 2,963 |
| 2023-09-01 | $31.00 | $31.07 | $29.91 | $30.16 | $30.16 | 6,047 |
| 2023-08-31 | $30.25 | $30.69 | $30.06 | $30.61 | $30.61 | 752 |
| 2023-08-30 | $30.38 | $30.75 | $30.02 | $30.24 | $30.24 | 1,804 |
| 2023-08-29 | $30.02 | $30.13 | $30.00 | $30.13 | $30.13 | 4,303 |
| 2023-08-28 | $29.50 | $30.65 | $29.50 | $30.65 | $30.65 | 3,928 |
| 2023-08-25 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 29 |
| 2023-08-24 | $30.43 | $30.43 | $28.75 | $29.60 | $29.60 | 1,778 |
| 2023-08-23 | $28.85 | $29.56 | $28.85 | $29.35 | $29.35 | 3,749 |
| 2023-08-22 | $29.20 | $30.25 | $29.20 | $29.88 | $29.88 | 4,185 |
| 2023-08-21 | $30.33 | $30.33 | $29.47 | $29.79 | $29.79 | 4,319 |
| 2023-08-18 | $28.90 | $29.58 | $28.75 | $29.08 | $29.08 | 1,611 |
| 2023-08-17 | $28.89 | $30.65 | $28.81 | $30.05 | $30.05 | 9,498 |
| 2023-08-16 | $30.65 | $30.65 | $29.75 | $29.75 | $29.75 | 1,062 |
| 2023-08-15 | $29.26 | $30.28 | $29.26 | $30.28 | $30.28 | 3,909 |
| 2023-08-14 | $31.05 | $31.05 | $30.18 | $30.18 | $30.18 | 938 |
| 2023-08-11 | $30.50 | $30.90 | $30.50 | $30.77 | $30.77 | 1,139 |
| 2023-08-10 | $30.49 | $30.52 | $29.53 | $29.55 | $29.55 | 1,239 |
| 2023-08-09 | $30.90 | $30.90 | $30.13 | $30.13 | $29.80 | 1,942 |
| 2023-08-08 | $29.70 | $30.18 | $29.70 | $30.18 | $29.84 | 1,868 |
| 2023-08-07 | $29.65 | $30.43 | $29.65 | $29.97 | $29.64 | 2,213 |
| 2023-08-04 | $29.95 | $29.95 | $29.60 | $29.95 | $29.62 | 1,093 |
| 2023-08-03 | $30.00 | $30.00 | $29.85 | $29.85 | $29.52 | 5,951 |
| 2023-08-02 | $30.00 | $30.82 | $28.75 | $30.00 | $29.67 | 2,823 |
| 2023-08-01 | $30.00 | $30.57 | $30.00 | $30.30 | $29.96 | 872 |
| 2023-07-31 | $30.78 | $30.78 | $30.63 | $30.63 | $30.29 | 625 |
| 2023-07-28 | $31.51 | $31.51 | $30.24 | $30.50 | $30.16 | 3,140 |
| 2023-07-27 | $30.45 | $30.85 | $30.05 | $30.45 | $30.11 | 2,380 |
| 2023-07-26 | $31.21 | $31.21 | $30.06 | $30.80 | $30.46 | 25,106 |
| 2023-07-25 | $30.60 | $31.34 | $30.60 | $30.86 | $30.52 | 1,426 |
| 2023-07-24 | $31.25 | $31.50 | $31.20 | $31.38 | $31.03 | 2,974 |
| 2023-07-21 | $30.85 | $31.05 | $30.85 | $31.00 | $30.66 | 12,763 |
| 2023-07-20 | $30.05 | $30.64 | $30.05 | $30.64 | $30.30 | 1,027 |
| 2023-07-19 | $29.46 | $30.83 | $29.46 | $30.45 | $30.11 | 1,416 |
| 2023-07-18 | $30.21 | $30.21 | $30.07 | $30.07 | $29.74 | 690 |
| 2023-07-17 | $29.83 | $30.25 | $29.50 | $30.24 | $29.91 | 2,674 |
| 2023-07-14 | $30.75 | $30.75 | $30.35 | $30.35 | $30.01 | 531 |
| 2023-07-13 | $30.59 | $30.73 | $29.86 | $30.73 | $30.39 | 14,495 |
| 2023-07-12 | $31.25 | $31.25 | $30.23 | $30.56 | $30.22 | 2,675 |
| 2023-07-11 | $30.10 | $30.10 | $30.00 | $30.00 | $29.67 | 834 |
| 2023-07-10 | $29.95 | $29.95 | $29.75 | $29.75 | $29.42 | 427 |
| 2023-07-07 | $29.84 | $29.84 | $29.84 | $29.84 | $29.51 | 447 |
| 2023-07-06 | $29.01 | $29.45 | $28.80 | $29.45 | $29.12 | 1,351 |
| 2023-07-05 | $30.00 | $30.25 | $29.51 | $29.51 | $29.18 | 4,411 |
| 2023-07-03 | $29.35 | $30.15 | $29.35 | $30.15 | $30.15 | 214,131 |
| 2023-06-30 | $29.60 | $30.10 | $29.35 | $29.75 | $29.75 | 2,231 |
| 2023-06-29 | $29.49 | $29.49 | $29.01 | $29.01 | $29.01 | 910 |
| 2023-06-28 | $29.38 | $29.57 | $29.01 | $29.32 | $29.32 | 1,442 |
| 2023-06-27 | $29.65 | $29.95 | $29.36 | $29.36 | $29.36 | 2,670 |
| 2023-06-26 | $28.66 | $30.20 | $28.66 | $29.58 | $29.58 | 5,731 |
| 2023-06-23 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 502 |
| 2023-06-22 | $30.20 | $30.20 | $29.02 | $29.50 | $29.50 | 2,009 |
| 2023-06-21 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 294 |
| 2023-06-20 | $29.01 | $29.99 | $29.01 | $29.15 | $29.15 | 2,464 |
| 2023-06-16 | $30.60 | $30.60 | $29.65 | $29.99 | $29.99 | 5,482 |
| 2023-06-15 | $28.55 | $29.99 | $28.55 | $29.65 | $29.65 | 25,612 |
| 2023-06-14 | $28.51 | $29.00 | $28.51 | $29.00 | $29.00 | 1,308 |
| 2023-06-13 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 1,465 |
| 2023-06-12 | $27.11 | $28.50 | $27.11 | $28.50 | $28.50 | 2,231 |
| 2023-06-09 | $27.45 | $28.58 | $27.45 | $28.50 | $28.50 | 4,714 |
| 2023-06-08 | $27.68 | $29.99 | $27.68 | $27.77 | $27.77 | 3,509 |
| 2023-06-07 | $27.40 | $28.55 | $27.40 | $28.18 | $28.18 | 11,351 |
| 2023-06-06 | $27.11 | $27.95 | $27.11 | $27.95 | $27.95 | 1,377 |
| 2023-06-05 | $29.25 | $29.25 | $28.08 | $28.23 | $28.23 | 2,929 |
| 2023-06-02 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 1,414 |
| 2023-06-01 | $28.89 | $29.00 | $26.71 | $26.71 | $26.71 | 4,201 |
| 2023-05-31 | $26.65 | $27.85 | $26.65 | $27.85 | $27.85 | 3,813 |
| 2023-05-30 | $27.75 | $28.55 | $27.75 | $28.20 | $28.20 | 1,126 |
| 2023-05-26 | $28.06 | $28.94 | $28.06 | $28.31 | $28.31 | 8,584 |
| 2023-05-25 | $27.45 | $28.70 | $27.45 | $27.45 | $27.45 | 9,524 |
| 2023-05-24 | $29.58 | $29.58 | $29.06 | $29.25 | $29.25 | 810 |
| 2023-05-23 | $28.91 | $30.30 | $28.91 | $28.91 | $28.91 | 2,154 |
| 2023-05-22 | $29.60 | $29.60 | $29.00 | $29.43 | $29.43 | 4,228 |
| 2023-05-19 | $30.95 | $30.95 | $30.11 | $30.11 | $30.11 | 497 |
| 2023-05-18 | $29.87 | $29.87 | $29.12 | $29.12 | $29.12 | 1,999 |
| 2023-05-17 | $28.90 | $29.90 | $28.90 | $29.44 | $29.15 | 1,404 |
| 2023-05-16 | $29.71 | $29.71 | $29.71 | $29.71 | $29.42 | 24 |
| 2023-05-15 | $30.15 | $30.15 | $29.71 | $29.71 | $29.42 | 3,354 |
| 2023-05-12 | $30.25 | $30.25 | $30.25 | $30.25 | $29.95 | 11,205 |
| 2023-05-11 | $29.35 | $30.66 | $29.35 | $30.66 | $30.36 | 2,987 |
| 2023-05-10 | $30.99 | $30.99 | $29.37 | $29.37 | $29.08 | 2,134 |
| 2023-05-09 | $30.09 | $30.19 | $29.49 | $29.75 | $29.46 | 4,218 |
| 2023-05-08 | $30.50 | $30.50 | $29.80 | $30.31 | $30.01 | 2,728 |
| 2023-05-05 | $30.00 | $30.00 | $29.79 | $29.79 | $29.50 | 748 |
| 2023-05-04 | $28.51 | $30.00 | $28.51 | $30.00 | $29.71 | 990 |
| 2023-05-03 | $29.47 | $29.61 | $28.90 | $28.90 | $28.62 | 2,978 |
| 2023-05-02 | $29.11 | $31.00 | $29.11 | $30.00 | $29.71 | 2,268 |
| 2023-05-01 | $30.75 | $30.86 | $29.85 | $30.62 | $30.32 | 8,140 |
| 2023-04-28 | $29.15 | $30.90 | $29.15 | $29.85 | $29.56 | 9,574 |
| 2023-04-27 | $29.25 | $29.97 | $29.18 | $29.97 | $29.68 | 10,548 |
| 2023-04-26 | $30.00 | $30.21 | $29.52 | $29.52 | $29.23 | 1,259 |
| 2023-04-25 | $30.15 | $30.25 | $29.84 | $30.00 | $29.71 | 7,632 |
| 2023-04-24 | $30.05 | $30.39 | $29.65 | $29.65 | $29.36 | 1,739 |
| 2023-04-21 | $29.90 | $30.15 | $29.90 | $30.15 | $29.86 | 670 |
| 2023-04-20 | $30.00 | $30.20 | $30.00 | $30.01 | $29.72 | 2,210 |
| 2023-04-19 | $30.25 | $30.35 | $29.60 | $29.85 | $29.56 | 2,910 |
| 2023-04-18 | $30.20 | $30.89 | $30.10 | $30.55 | $30.55 | 8,570 |
| 2023-04-17 | $31.40 | $31.40 | $29.66 | $30.55 | $30.55 | 6,731 |
| 2023-04-14 | $30.68 | $30.68 | $29.92 | $29.92 | $29.92 | 4,191 |
| 2023-04-13 | $29.81 | $31.25 | $29.81 | $30.60 | $30.60 | 25,217 |
| 2023-04-12 | $29.90 | $30.62 | $29.80 | $29.85 | $29.85 | 19,917 |
| 2023-04-11 | $29.76 | $30.40 | $29.40 | $30.00 | $30.00 | 18,834 |
| 2023-04-10 | $31.35 | $31.35 | $29.49 | $30.15 | $30.15 | 1,586 |
| 2023-04-06 | $29.62 | $30.70 | $29.17 | $29.17 | $29.17 | 4,518 |
| 2023-04-05 | $28.81 | $29.60 | $28.80 | $29.12 | $29.12 | 1,799 |
| 2023-04-04 | $31.16 | $31.16 | $29.02 | $29.02 | $29.02 | 2,446 |
| 2023-04-03 | $30.70 | $31.35 | $29.20 | $29.87 | $29.87 | 8,380 |
| 2023-03-31 | $27.75 | $29.74 | $27.75 | $27.81 | $27.81 | 1,633 |
| 2023-03-30 | $30.20 | $30.20 | $28.37 | $29.11 | $29.11 | 1,439 |
| 2023-03-29 | $28.58 | $29.40 | $27.56 | $29.40 | $29.40 | 1,401 |
| 2023-03-28 | $26.85 | $27.74 | $26.85 | $27.47 | $27.47 | 3,524 |
| 2023-03-27 | $27.10 | $27.90 | $27.10 | $27.10 | $27.10 | 2,570 |
| 2023-03-24 | $26.75 | $27.42 | $26.75 | $27.42 | $27.42 | 15,207 |
| 2023-03-23 | $27.93 | $28.45 | $27.50 | $27.50 | $27.50 | 21,822 |
| 2023-03-22 | $28.50 | $28.50 | $27.66 | $27.66 | $27.66 | 4,505 |
| 2023-03-21 | $28.10 | $28.15 | $27.60 | $27.62 | $27.62 | 9,871 |
| 2023-03-20 | $28.59 | $28.59 | $26.50 | $27.18 | $27.18 | 18,127 |
| 2023-03-17 | $26.32 | $26.96 | $26.32 | $26.96 | $26.96 | 23,164 |
| 2023-03-16 | $27.25 | $27.25 | $26.20 | $26.67 | $26.67 | 788,320 |
| 2023-03-15 | $27.77 | $27.77 | $27.20 | $27.47 | $27.47 | 31,006 |
| 2023-03-14 | $29.14 | $29.80 | $29.14 | $29.42 | $29.42 | 8,915 |
| 2023-03-13 | $28.31 | $30.00 | $28.31 | $30.00 | $30.00 | 3,070 |
| 2023-03-10 | $30.58 | $30.69 | $30.35 | $30.36 | $30.36 | 2,392 |
| 2023-03-09 | $30.34 | $31.06 | $29.88 | $29.89 | $29.89 | 3,327 |
| 2023-03-08 | $30.25 | $31.10 | $30.01 | $30.58 | $30.58 | 9,301 |
| 2023-03-07 | $30.94 | $30.94 | $30.25 | $30.68 | $30.68 | 1,109 |
| 2023-03-06 | $30.26 | $31.24 | $30.26 | $31.12 | $31.12 | 10,616 |
| 2023-03-03 | $29.80 | $30.10 | $29.80 | $30.10 | $30.10 | 823 |
| 2023-03-02 | $30.33 | $30.80 | $30.10 | $30.80 | $30.80 | 14,338 |
| 2023-03-01 | $30.51 | $30.51 | $30.18 | $30.18 | $30.18 | 5,872 |
| 2023-02-28 | $29.95 | $30.50 | $29.95 | $30.50 | $30.50 | 2,665 |
| 2023-02-27 | $29.55 | $30.69 | $29.55 | $30.53 | $30.53 | 4,245 |
| 2023-02-24 | $29.80 | $29.90 | $29.45 | $29.90 | $29.90 | 2,067 |
| 2023-02-23 | $29.26 | $30.97 | $29.26 | $29.66 | $29.66 | 14,948 |
| 2023-02-22 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 871 |
| 2023-02-21 | $30.08 | $30.18 | $29.83 | $30.18 | $30.18 | 12,698 |
| 2023-02-17 | $31.08 | $31.08 | $29.76 | $30.15 | $30.15 | 5,354 |
| 2023-02-16 | $30.80 | $30.85 | $30.55 | $30.80 | $30.80 | 2,833 |
| 2023-02-15 | $30.93 | $30.93 | $30.80 | $30.80 | $30.52 | 10,300 |
| 2023-02-14 | $31.00 | $31.15 | $30.65 | $31.15 | $30.86 | 1,369 |
| 2023-02-13 | $30.95 | $31.07 | $30.31 | $31.00 | $30.72 | 5,035 |
| 2023-02-10 | $30.11 | $30.80 | $30.11 | $30.80 | $30.52 | 7,451 |
| 2023-02-09 | $30.00 | $30.10 | $29.27 | $29.68 | $29.40 | 6,933 |
| 2023-02-08 | $28.96 | $29.89 | $28.96 | $29.88 | $29.60 | 3,068 |
| 2023-02-07 | $29.29 | $29.50 | $28.99 | $29.50 | $29.23 | 5,277 |
| 2023-02-06 | $28.15 | $28.92 | $28.15 | $28.65 | $28.38 | 609,724 |
| 2023-02-03 | $29.50 | $30.00 | $29.00 | $29.00 | $28.73 | 4,541 |
| 2023-02-02 | $31.20 | $31.20 | $28.64 | $29.13 | $28.86 | 4,015 |
| 2023-02-01 | $30.15 | $30.15 | $28.94 | $29.00 | $28.73 | 2,511 |
| 2023-01-31 | $28.21 | $29.80 | $28.21 | $28.60 | $28.34 | 5,783 |
| 2023-01-30 | $29.00 | $29.70 | $29.00 | $29.02 | $28.75 | 47,785 |
| 2023-01-27 | $29.50 | $29.50 | $28.81 | $28.99 | $28.72 | 12,688 |
| 2023-01-26 | $29.02 | $29.20 | $28.26 | $28.63 | $28.36 | 6,222 |
| 2023-01-25 | $28.66 | $29.08 | $28.51 | $29.00 | $28.74 | 5,281 |
| 2023-01-24 | $28.05 | $29.35 | $28.05 | $29.35 | $29.08 | 8,828 |
| 2023-01-23 | $28.27 | $29.81 | $28.27 | $28.81 | $28.54 | 6,530 |
| 2023-01-20 | $29.45 | $29.55 | $29.15 | $29.25 | $29.25 | 2,837 |
| 2023-01-19 | $29.10 | $29.30 | $29.00 | $29.30 | $29.30 | 3,072 |
| 2023-01-18 | $30.00 | $30.00 | $29.17 | $29.17 | $29.17 | 9,235 |
| 2023-01-17 | $29.00 | $30.00 | $29.00 | $29.55 | $29.55 | 4,760 |
| 2023-01-13 | $29.43 | $29.95 | $29.43 | $29.95 | $29.95 | 3,088 |
| 2023-01-12 | $29.50 | $29.74 | $29.32 | $29.70 | $29.70 | 6,851 |
| 2023-01-11 | $29.18 | $29.28 | $28.98 | $29.28 | $29.28 | 3,249 |
| 2023-01-10 | $29.21 | $29.21 | $28.34 | $28.50 | $28.50 | 2,219 |
| 2023-01-09 | $28.15 | $29.13 | $28.15 | $29.00 | $29.00 | 6,308 |
| 2023-01-06 | $28.08 | $28.62 | $28.08 | $28.62 | $28.62 | 1,963 |
| 2023-01-05 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 723 |
| 2023-01-04 | $27.70 | $28.33 | $27.70 | $28.06 | $28.06 | 1,831 |
| 2023-01-03 | $27.75 | $28.63 | $27.75 | $27.75 | $27.75 | 4,824 |
| 2022-12-30 | $27.64 | $28.71 | $27.50 | $27.50 | $27.50 | 2,252 |
| 2022-12-29 | $27.77 | $28.25 | $27.50 | $27.50 | $27.50 | 1,395 |
| 2022-12-28 | $28.85 | $28.85 | $28.29 | $28.33 | $28.33 | 3,435 |
| 2022-12-27 | $27.31 | $28.69 | $27.31 | $28.69 | $28.69 | 2,837 |
| 2022-12-23 | $28.86 | $29.00 | $28.44 | $28.58 | $28.58 | 5,949 |
| 2022-12-22 | $28.40 | $29.00 | $28.05 | $29.00 | $29.00 | 11,726 |
| 2022-12-21 | $27.75 | $28.71 | $27.75 | $28.43 | $28.43 | 7,906 |
| 2022-12-20 | $27.44 | $28.29 | $27.11 | $28.08 | $28.08 | 3,320 |
| 2022-12-19 | $28.18 | $28.85 | $27.30 | $27.30 | $27.30 | 2,255 |
| 2022-12-16 | $27.30 | $27.32 | $27.11 | $27.11 | $27.11 | 2,862 |
| 2022-12-15 | $28.07 | $28.07 | $27.60 | $27.83 | $27.83 | 1,898 |
| 2022-12-14 | $28.50 | $28.50 | $27.85 | $27.85 | $27.85 | 12,158 |
| 2022-12-13 | $28.50 | $29.00 | $28.41 | $28.50 | $28.50 | 7,880 |
| 2022-12-12 | $28.55 | $29.03 | $27.75 | $27.75 | $27.75 | 3,091 |
| 2022-12-09 | $28.63 | $28.79 | $27.90 | $28.10 | $28.10 | 3,411 |
| 2022-12-08 | $29.21 | $29.21 | $27.80 | $28.30 | $28.30 | 3,482 |
| 2022-12-07 | $28.93 | $28.93 | $28.02 | $28.29 | $28.29 | 3,080 |
| 2022-12-06 | $28.00 | $28.38 | $28.00 | $28.38 | $28.38 | 3,269 |
| 2022-12-05 | $29.20 | $30.15 | $28.94 | $29.19 | $29.19 | 11,235 |
| 2022-12-02 | $28.10 | $29.45 | $28.10 | $28.95 | $28.95 | 4,627 |
| 2022-12-01 | $28.52 | $30.10 | $28.52 | $28.60 | $28.60 | 2,231 |
| 2022-11-30 | $29.00 | $29.24 | $28.51 | $29.00 | $29.00 | 5,843 |
| 2022-11-29 | $28.67 | $29.00 | $28.59 | $28.97 | $28.97 | 4,554 |
| 2022-11-28 | $28.10 | $28.60 | $28.10 | $28.59 | $28.59 | 132,787 |
| 2022-11-25 | $28.35 | $28.35 | $27.80 | $27.80 | $27.80 | 515 |
| 2022-11-23 | $28.90 | $28.90 | $28.15 | $28.36 | $28.36 | 2,740 |
| 2022-11-22 | $28.00 | $28.44 | $27.21 | $27.21 | $27.21 | 2,617 |
| 2022-11-21 | $28.00 | $28.00 | $27.02 | $27.30 | $27.30 | 6,325 |
| 2022-11-18 | $27.63 | $28.14 | $27.32 | $27.63 | $27.63 | 4,937 |
| 2022-11-17 | $28.75 | $28.75 | $27.05 | $27.05 | $27.05 | 4,215 |
| 2022-11-16 | $28.28 | $28.99 | $28.13 | $28.29 | $28.29 | 5,277 |
| 2022-11-15 | $27.66 | $28.50 | $27.35 | $28.20 | $28.20 | 14,167 |
| 2022-11-14 | $28.38 | $28.38 | $27.20 | $27.50 | $27.50 | 4,359 |
| 2022-11-11 | $25.79 | $27.70 | $25.79 | $27.45 | $27.45 | 5,294 |
| 2022-11-10 | $27.70 | $27.70 | $26.55 | $26.56 | $26.56 | 1,498 |
| 2022-11-09 | $27.46 | $28.69 | $26.25 | $26.59 | $26.34 | 5,483 |
| 2022-11-08 | $28.60 | $28.60 | $27.31 | $27.90 | $27.64 | 5,625 |
| 2022-11-07 | $27.90 | $29.00 | $27.90 | $28.70 | $28.43 | 7,297 |
| 2022-11-04 | $27.90 | $28.25 | $27.90 | $28.00 | $27.74 | 31,223 |
| 2022-11-03 | $27.26 | $28.39 | $26.71 | $27.99 | $27.73 | 7,462 |
| 2022-11-02 | $28.20 | $28.49 | $27.25 | $28.08 | $27.81 | 2,655 |
| 2022-11-01 | $28.25 | $29.37 | $28.10 | $28.25 | $28.25 | 176,385 |
| 2022-10-31 | $28.25 | $28.25 | $26.70 | $28.10 | $28.10 | 4,600 |
| 2022-10-28 | $29.05 | $29.05 | $27.45 | $27.50 | $27.50 | 191,190 |
| 2022-10-27 | $27.20 | $28.50 | $27.20 | $27.25 | $27.25 | 12,471 |
| 2022-10-26 | $26.88 | $26.88 | $26.26 | $26.26 | $26.26 | 585 |
| 2022-10-25 | $26.95 | $27.10 | $26.10 | $26.20 | $26.20 | 12,278 |
| 2022-10-24 | $25.30 | $26.99 | $25.30 | $25.60 | $25.60 | 25,648 |
| 2022-10-21 | $26.04 | $26.04 | $25.35 | $25.35 | $25.35 | 1,334 |
| 2022-10-20 | $25.40 | $26.28 | $25.40 | $26.00 | $26.00 | 4,843 |
| 2022-10-19 | $25.36 | $25.54 | $25.35 | $25.35 | $25.35 | 1,099 |
| 2022-10-18 | $25.46 | $25.46 | $25.36 | $25.36 | $25.36 | 2,330 |
| 2022-10-17 | $25.64 | $25.75 | $25.15 | $25.20 | $25.20 | 1,610 |
| 2022-10-14 | $26.35 | $26.35 | $25.08 | $25.08 | $25.08 | 4,924 |
| 2022-10-13 | $25.40 | $26.17 | $25.36 | $25.56 | $25.56 | 1,891 |
| 2022-10-12 | $24.80 | $25.28 | $24.80 | $25.09 | $25.09 | 2,229 |
| 2022-10-11 | $25.30 | $25.67 | $24.95 | $25.40 | $25.40 | 2,373 |
| 2022-10-10 | $25.15 | $26.07 | $25.15 | $25.28 | $25.28 | 6,312 |
| 2022-10-07 | $25.96 | $26.38 | $25.96 | $26.12 | $26.12 | 5,182 |
| 2022-10-06 | $26.00 | $26.13 | $25.82 | $25.82 | $25.82 | 2,119 |
| 2022-10-05 | $26.30 | $27.00 | $26.30 | $26.92 | $26.92 | 5,352 |
| 2022-10-04 | $26.52 | $26.96 | $25.60 | $26.44 | $26.44 | 10,202 |
| 2022-10-03 | $25.83 | $26.45 | $25.80 | $25.85 | $25.85 | 6,930 |
| 2022-09-30 | $24.10 | $25.29 | $24.10 | $24.53 | $24.53 | 3,874 |
| 2022-09-29 | $24.45 | $24.89 | $24.31 | $24.62 | $24.62 | 3,307 |
| 2022-09-28 | $23.25 | $24.57 | $23.25 | $24.43 | $24.43 | 8,402 |
| 2022-09-27 | $23.35 | $24.97 | $23.35 | $24.07 | $24.07 | 7,052 |
| 2022-09-26 | $23.35 | $24.24 | $23.35 | $23.40 | $23.40 | 23,735 |
| 2022-09-23 | $25.50 | $25.51 | $24.00 | $24.00 | $24.00 | 36,939 |
| 2022-09-22 | $26.30 | $26.39 | $25.92 | $25.92 | $25.92 | 2,096 |
| 2022-09-21 | $26.59 | $26.59 | $26.03 | $26.10 | $26.10 | 2,203 |
| 2022-09-20 | $25.72 | $26.60 | $25.72 | $26.60 | $26.60 | 5,018 |
| 2022-09-19 | $26.49 | $26.49 | $26.04 | $26.04 | $26.04 | 1,103 |
| 2022-09-16 | $26.50 | $26.50 | $26.13 | $26.30 | $26.30 | 7,200 |
| 2022-09-15 | $25.85 | $27.07 | $25.85 | $26.60 | $26.60 | 1,349 |
| 2022-09-14 | $27.64 | $27.64 | $26.80 | $27.23 | $27.23 | 14,379 |
| 2022-09-13 | $26.61 | $27.09 | $26.04 | $27.09 | $27.09 | 2,891 |
| 2022-09-12 | $26.68 | $27.45 | $26.68 | $26.84 | $26.84 | 8,357 |
| 2022-09-09 | $25.91 | $27.45 | $25.91 | $26.40 | $26.40 | 1,402 |
| 2022-09-08 | $25.60 | $26.14 | $25.60 | $26.10 | $26.10 | 5,671 |
| 2022-09-07 | $25.75 | $25.89 | $25.60 | $25.89 | $25.89 | 3,385 |
| 2022-09-06 | $25.90 | $26.90 | $25.90 | $26.09 | $26.09 | 4,451 |
| 2022-09-02 | $27.69 | $27.69 | $26.43 | $26.43 | $26.43 | 92,250 |
| 2022-09-01 | $25.65 | $26.32 | $25.65 | $25.70 | $25.70 | 3,050 |
| 2022-08-31 | $25.96 | $26.80 | $25.96 | $26.35 | $26.35 | 17,639 |
| 2022-08-30 | $26.45 | $27.45 | $26.45 | $26.70 | $26.70 | 4,002 |
| 2022-08-29 | $27.28 | $27.85 | $27.28 | $27.85 | $27.85 | 6,697 |
| 2022-08-26 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 1,140 |
| 2022-08-25 | $26.70 | $27.74 | $26.70 | $27.15 | $27.15 | 2,209 |
| 2022-08-24 | $27.82 | $27.82 | $27.05 | $27.34 | $27.34 | 4,935 |
| 2022-08-23 | $26.75 | $27.76 | $26.75 | $27.31 | $27.31 | 8,385 |
| 2022-08-22 | $26.20 | $26.64 | $26.20 | $26.62 | $26.62 | 28,962 |
| 2022-08-19 | $26.58 | $26.58 | $26.34 | $26.34 | $26.34 | 1,246 |
| 2022-08-18 | $26.41 | $26.55 | $26.16 | $26.35 | $26.35 | 1,951 |
| 2022-08-17 | $26.23 | $26.75 | $26.10 | $26.27 | $26.27 | 16,576 |
| 2022-08-16 | $25.65 | $27.17 | $25.65 | $26.10 | $26.10 | 5,595 |
| 2022-08-15 | $26.50 | $26.50 | $25.67 | $26.00 | $26.00 | 2,278 |
| 2022-08-12 | $27.02 | $27.02 | $26.46 | $26.50 | $26.50 | 5,770 |
| 2022-08-11 | $27.00 | $27.24 | $26.67 | $26.90 | $26.90 | 4,573 |
| 2022-08-10 | $26.19 | $26.19 | $25.92 | $25.92 | $25.68 | 7,774 |
| 2022-08-09 | $26.27 | $26.75 | $25.91 | $26.43 | $26.19 | 33,099 |
| 2022-08-08 | $27.14 | $27.14 | $26.20 | $26.25 | $26.01 | 3,296 |
| 2022-08-05 | $25.76 | $26.39 | $25.76 | $26.00 | $25.76 | 1,737 |
| 2022-08-04 | $25.80 | $26.62 | $25.62 | $25.82 | $25.58 | 4,435 |
| 2022-08-03 | $26.37 | $27.00 | $26.04 | $26.04 | $25.80 | 5,656 |
| 2022-08-02 | $25.75 | $26.75 | $25.75 | $26.06 | $25.82 | 5,365 |
| 2022-08-01 | $26.31 | $26.70 | $25.76 | $25.82 | $25.58 | 4,227 |
| 2022-07-29 | $26.99 | $27.00 | $26.31 | $27.00 | $26.75 | 7,866 |
| 2022-07-28 | $26.23 | $26.94 | $25.45 | $25.46 | $25.23 | 8,914 |
| 2022-07-27 | $24.75 | $26.30 | $24.62 | $25.46 | $25.23 | 7,008 |
| 2022-07-26 | $25.10 | $25.10 | $24.68 | $24.75 | $24.52 | 1,722 |
| 2022-07-25 | $24.24 | $24.92 | $24.24 | $24.78 | $24.55 | 1,582 |
| 2022-07-22 | $24.59 | $25.10 | $24.01 | $24.01 | $23.79 | 1,593 |
| 2022-07-21 | $23.36 | $24.67 | $23.36 | $24.59 | $24.37 | 2,499 |
| 2022-07-20 | $23.80 | $25.04 | $23.80 | $24.57 | $24.34 | 8,052 |
| 2022-07-19 | $24.85 | $24.85 | $23.85 | $23.85 | $23.63 | 3,357 |
| 2022-07-18 | $24.04 | $24.70 | $24.04 | $24.24 | $24.01 | 3,326 |
| 2022-07-15 | $23.00 | $23.84 | $23.00 | $23.38 | $23.16 | 20,747 |
| 2022-07-14 | $22.97 | $22.97 | $22.40 | $22.42 | $22.21 | 4,033 |
| 2022-07-13 | $23.00 | $23.90 | $23.00 | $23.90 | $23.68 | 1,331 |
| 2022-07-12 | $23.38 | $23.85 | $23.38 | $23.65 | $23.43 | 6,419 |
| 2022-07-11 | $24.35 | $24.35 | $23.60 | $23.65 | $23.43 | 4,782 |
| 2022-07-08 | $24.98 | $25.00 | $23.74 | $24.32 | $24.10 | 23,976 |
| 2022-07-07 | $24.52 | $25.18 | $23.62 | $25.13 | $24.90 | 3,697 |
| 2022-07-06 | $24.92 | $24.92 | $23.02 | $23.65 | $23.43 | 7,123 |
| 2022-07-05 | $25.98 | $25.98 | $23.81 | $23.81 | $23.59 | 3,384 |
| 2022-07-01 | $25.37 | $26.02 | $25.22 | $25.75 | $25.51 | 4,633 |
| 2022-06-30 | $26.54 | $26.54 | $25.52 | $25.52 | $25.29 | 1,930 |
| 2022-06-29 | $26.95 | $26.95 | $26.30 | $26.55 | $26.31 | 3,105 |
| 2022-06-28 | $26.19 | $27.00 | $25.96 | $26.99 | $26.74 | 11,209 |
| 2022-06-27 | $25.05 | $26.19 | $25.05 | $26.19 | $25.95 | 4,737 |
| 2022-06-24 | $24.60 | $25.52 | $24.60 | $24.81 | $24.58 | 35,591 |
| 2022-06-23 | $24.70 | $25.10 | $24.15 | $25.09 | $24.86 | 10,348 |
| 2022-06-22 | $25.20 | $25.97 | $24.71 | $25.97 | $25.73 | 12,952 |
| 2022-06-21 | $25.50 | $26.00 | $25.50 | $25.88 | $25.64 | 2,939 |
| 2022-06-17 | $25.21 | $26.19 | $24.60 | $24.75 | $24.52 | 20,969 |
| 2022-06-16 | $27.04 | $27.04 | $26.00 | $26.20 | $25.95 | 4,528 |
| 2022-06-15 | $27.99 | $28.00 | $27.28 | $27.28 | $27.03 | 521 |
| 2022-06-14 | $28.65 | $28.65 | $27.65 | $28.00 | $27.74 | 11,107 |
| 2022-06-13 | $27.15 | $29.07 | $27.15 | $28.08 | $27.82 | 14,067 |
| 2022-06-10 | $29.00 | $29.45 | $28.50 | $29.45 | $29.18 | 2,694 |
| 2022-06-09 | $29.50 | $30.85 | $29.50 | $30.25 | $29.97 | 5,998 |
| 2022-06-08 | $29.51 | $30.83 | $29.51 | $30.77 | $30.49 | 8,331 |
| 2022-06-07 | $30.30 | $30.65 | $30.30 | $30.55 | $30.27 | 3,792 |
| 2022-06-06 | $29.90 | $30.65 | $29.90 | $30.30 | $30.02 | 7,491 |
| 2022-06-03 | $29.68 | $29.71 | $29.41 | $29.71 | $29.44 | 2,568 |
| 2022-06-02 | $28.99 | $29.65 | $28.99 | $29.50 | $29.23 | 162,833 |
| 2022-06-01 | $30.01 | $30.01 | $29.01 | $29.81 | $29.53 | 2,804 |
| 2022-05-31 | $30.10 | $30.36 | $29.75 | $29.75 | $29.48 | 10,306 |
| 2022-05-27 | $29.55 | $29.99 | $29.53 | $29.76 | $29.49 | 23,160 |
| 2022-05-26 | $30.04 | $30.13 | $29.35 | $30.13 | $29.85 | 10,375 |
| 2022-05-25 | $29.80 | $30.00 | $29.52 | $30.00 | $29.72 | 3,643 |
| 2022-05-24 | $28.65 | $30.00 | $28.65 | $29.64 | $29.37 | 5,509 |
| 2022-05-23 | $29.25 | $30.00 | $29.25 | $29.40 | $29.13 | 12,888 |
| 2022-05-20 | $29.83 | $29.83 | $28.08 | $28.99 | $28.72 | 4,636 |
| 2022-05-19 | $28.30 | $29.35 | $28.30 | $29.25 | $28.98 | 7,899 |
| 2022-05-18 | $29.79 | $29.99 | $28.20 | $29.14 | $28.63 | 30,893 |
| 2022-05-17 | $30.15 | $30.15 | $28.50 | $29.01 | $28.50 | 27,008 |
| 2022-05-16 | $28.90 | $29.00 | $28.30 | $28.90 | $28.39 | 24,226 |
| 2022-05-13 | $28.00 | $28.50 | $27.25 | $27.91 | $27.41 | 18,396 |
| 2022-05-12 | $28.23 | $28.23 | $27.00 | $27.13 | $26.65 | 19,882 |
| 2022-05-11 | $29.34 | $29.34 | $28.10 | $28.47 | $27.97 | 11,950 |
| 2022-05-10 | $27.25 | $28.15 | $27.25 | $27.82 | $27.33 | 10,316 |
| 2022-05-09 | $28.47 | $28.47 | $26.99 | $27.15 | $26.67 | 14,071 |
| 2022-05-06 | $28.54 | $28.69 | $28.02 | $28.30 | $27.80 | 25,094 |
| 2022-05-05 | $28.00 | $28.88 | $27.77 | $27.90 | $27.41 | 30,282 |
| 2022-05-04 | $27.98 | $28.50 | $27.80 | $28.50 | $28.00 | 3,926 |
| 2022-05-03 | $26.56 | $27.85 | $26.56 | $27.78 | $27.29 | 9,701 |
| 2022-05-02 | $25.71 | $26.68 | $25.71 | $26.27 | $25.81 | 19,554 |
| 2022-04-29 | $27.28 | $27.33 | $26.67 | $26.67 | $26.20 | 1,409 |
| 2022-04-28 | $26.50 | $27.02 | $26.50 | $27.01 | $26.53 | 2,695 |
| 2022-04-27 | $27.45 | $27.45 | $26.21 | $26.68 | $26.21 | 19,023 |
| 2022-04-26 | $27.10 | $27.26 | $26.94 | $26.94 | $26.47 | 1,672 |
| 2022-04-25 | $25.85 | $27.51 | $25.85 | $26.84 | $26.37 | 7,133 |
| 2022-04-22 | $26.96 | $28.38 | $26.94 | $27.50 | $27.02 | 17,446 |
| 2022-04-21 | $28.08 | $29.00 | $28.08 | $28.52 | $28.02 | 2,762 |
| 2022-04-20 | $28.69 | $28.96 | $28.40 | $28.77 | $28.26 | 2,435 |
| 2022-04-19 | $28.01 | $29.00 | $28.01 | $28.60 | $28.10 | 13,546 |
| 2022-04-18 | $27.96 | $29.00 | $27.96 | $28.30 | $27.80 | 7,753 |
| 2022-04-14 | $27.82 | $28.50 | $27.34 | $28.47 | $27.97 | 33,880 |
| 2022-04-13 | $28.30 | $28.46 | $27.80 | $28.13 | $27.63 | 19,751 |
| 2022-04-12 | $28.00 | $28.24 | $27.40 | $28.14 | $27.64 | 6,065 |
| 2022-04-11 | $28.70 | $28.70 | $26.62 | $27.63 | $27.14 | 28,074 |
| 2022-04-08 | $26.91 | $28.29 | $26.90 | $28.13 | $27.63 | 37,694 |
| 2022-04-07 | $26.86 | $27.57 | $26.86 | $27.02 | $26.54 | 8,684 |
| 2022-04-06 | $27.80 | $27.87 | $27.50 | $27.50 | $27.02 | 4,956 |
| 2022-04-05 | $27.30 | $27.65 | $27.30 | $27.65 | $27.16 | 1,821 |
| 2022-04-04 | $27.36 | $28.41 | $27.33 | $27.41 | $26.93 | 6,213 |
| 2022-04-01 | $27.30 | $27.70 | $27.30 | $27.65 | $27.16 | 16,820 |
| 2022-03-31 | $27.70 | $27.70 | $27.35 | $27.35 | $26.87 | 2,864 |
| 2022-03-30 | $27.00 | $27.99 | $27.00 | $27.50 | $27.02 | 45,387 |
| 2022-03-29 | $26.30 | $27.10 | $26.30 | $26.53 | $26.06 | 166,314 |
| 2022-03-28 | $27.10 | $27.25 | $26.65 | $26.92 | $26.45 | 2,767 |
| 2022-03-25 | $28.00 | $28.00 | $27.53 | $27.61 | $27.12 | 10,833 |
| 2022-03-24 | $27.65 | $27.65 | $27.25 | $27.25 | $26.77 | 2,502 |
| 2022-03-23 | $26.81 | $27.85 | $26.68 | $27.07 | $26.59 | 15,061 |
| 2022-03-22 | $26.01 | $26.90 | $26.01 | $26.87 | $26.40 | 19,628 |
| 2022-03-21 | $25.53 | $27.09 | $25.53 | $26.87 | $26.40 | 19,628 |
| 2022-03-18 | $25.50 | $25.50 | $25.30 | $25.46 | $25.01 | 4,111 |
| 2022-03-17 | $25.40 | $25.85 | $24.57 | $25.74 | $25.29 | 7,515 |
| 2022-03-16 | $24.81 | $25.28 | $24.62 | $24.62 | $24.19 | 2,919 |
| 2022-03-15 | $25.05 | $25.16 | $24.50 | $25.00 | $24.56 | 6,329 |
| 2022-03-14 | $26.08 | $26.08 | $24.75 | $25.06 | $24.61 | 2,367 |
| 2022-03-11 | $25.71 | $26.08 | $25.44 | $25.44 | $24.99 | 4,025 |
| 2022-03-10 | $24.87 | $26.15 | $24.85 | $25.50 | $25.05 | 2,108 |
| 2022-03-09 | $26.10 | $26.58 | $25.20 | $25.80 | $25.35 | 42,709 |
| 2022-03-08 | $26.20 | $27.25 | $26.00 | $26.80 | $26.33 | 13,366 |
| 2022-03-07 | $24.60 | $26.35 | $24.10 | $26.00 | $25.54 | 12,978 |
| 2022-03-04 | $23.00 | $25.90 | $23.00 | $24.10 | $23.68 | 8,563 |
| 2022-03-03 | $26.75 | $27.24 | $25.28 | $25.90 | $25.44 | 7,723 |
| 2022-03-02 | $27.50 | $27.50 | $26.06 | $27.15 | $26.67 | 13,469 |
| 2022-03-01 | $21.21 | $26.50 | $21.21 | $25.50 | $25.05 | 28,052 |
| 2022-02-28 | $26.45 | $26.92 | $25.35 | $25.35 | $24.90 | 11,556 |
| 2022-02-25 | $26.65 | $28.00 | $26.50 | $27.00 | $26.52 | 9,239 |
| 2022-02-24 | $25.25 | $28.25 | $25.25 | $26.81 | $26.34 | 10,544 |
| 2022-02-23 | $27.00 | $27.45 | $25.89 | $27.25 | $26.77 | 4,128 |
| 2022-02-22 | $27.19 | $27.19 | $25.89 | $26.49 | $26.02 | 5,257 |
| 2022-02-18 | $27.20 | $27.20 | $25.89 | $25.89 | $25.43 | 6,339 |
| 2022-02-17 | $27.65 | $27.65 | $26.05 | $27.20 | $26.72 | 4,613 |
| 2022-02-16 | $24.76 | $28.18 | $24.76 | $27.25 | $26.54 | 13,064 |
| 2022-02-15 | $26.66 | $27.00 | $25.55 | $26.01 | $25.33 | 24,010 |
| 2022-02-14 | $28.00 | $28.00 | $26.80 | $27.45 | $26.73 | 9,814 |
| 2022-02-11 | $27.80 | $28.00 | $26.85 | $27.25 | $26.54 | 4,756 |
| 2022-02-10 | $27.90 | $28.15 | $26.05 | $27.70 | $26.97 | 6,700 |
| 2022-02-09 | $27.80 | $28.25 | $25.00 | $26.01 | $25.33 | 12,481 |
| 2022-02-08 | $25.00 | $28.25 | $25.00 | $27.79 | $27.06 | 14,493 |
| 2022-02-07 | $27.83 | $28.75 | $27.58 | $27.60 | $26.88 | 5,722 |
| 2022-02-04 | $27.00 | $28.80 | $25.10 | $27.83 | $27.10 | 26,737 |
| 2022-02-03 | $27.00 | $27.00 | $21.50 | $24.92 | $24.27 | 14,408 |
Royal Dutch Shell Plc - Class A (RYDAF) News Headlines
Recent Royal Dutch Shell Plc - Class A (RYDAF) News
Similar Companies to Royal Dutch Shell Plc - Class A (RYDAF) 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 | -- | -- | -- |