Seek Ltd (SKLTY) Exchange: PINK
Data as of May 2, 2025
$25.75 ($0.45) 1.78%
Seek Ltd - Daily Information
Click for more stock information on Seek Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $25.84 |
| Previous Close | $25.75 |
| High | $26.83 |
| Low | $24.85 |
| Adjusted Open | $25.84 |
| Previous Adjusted Close | $25.75 |
| Adjusted High | $26.83 |
| Adjusted Low | $24.85 |
About Seek Ltd (SKLTY)
Seek Ltd. ADR
Invest in Seek Ltd (SKLTY)
Historical Stock Data for Seek Ltd (SKLTY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $25.84 | $26.83 | $24.85 | $25.75 | $25.75 | 98,617 |
| 2025-04-10 | $25.35 | $26.04 | $25.25 | $25.30 | $25.30 | 187,810 |
| 2025-04-09 | $23.08 | $26.01 | $23.08 | $23.60 | $23.60 | 112,367 |
| 2025-04-08 | $24.60 | $25.18 | $23.53 | $23.65 | $23.65 | 65,284 |
| 2025-04-07 | $23.18 | $24.39 | $22.83 | $23.40 | $23.40 | 67,084 |
| 2025-04-04 | $24.56 | $24.56 | $22.90 | $23.16 | $23.16 | 33,134 |
| 2025-04-03 | $27.30 | $27.43 | $26.86 | $26.86 | $26.86 | 54,682 |
| 2025-04-02 | $29.77 | $29.77 | $27.10 | $27.39 | $27.39 | 24,368 |
| 2025-04-01 | $27.10 | $27.30 | $26.85 | $27.10 | $27.10 | 26,705 |
| 2025-03-31 | $26.51 | $26.96 | $26.51 | $26.79 | $26.79 | 10,494 |
| 2025-03-28 | $28.13 | $28.13 | $27.64 | $28.09 | $28.09 | 9,690 |
| 2025-03-27 | $30.32 | $30.32 | $29.01 | $29.08 | $29.08 | 27,598 |
| 2025-03-26 | $29.40 | $29.53 | $29.14 | $29.44 | $29.44 | 4,875 |
| 2025-03-25 | $29.48 | $29.51 | $29.40 | $29.45 | $29.45 | 16,616 |
| 2025-03-24 | $29.60 | $29.81 | $29.17 | $29.17 | $29.17 | 13,868 |
| 2025-03-21 | $28.76 | $29.24 | $28.56 | $28.83 | $28.83 | 25,097 |
| 2025-03-20 | $28.69 | $28.86 | $28.69 | $28.74 | $28.74 | 10,018 |
| 2025-03-19 | $29.30 | $29.66 | $29.18 | $29.46 | $29.46 | 5,393 |
| 2025-03-18 | $29.09 | $29.54 | $28.95 | $29.08 | $28.78 | 29,896 |
| 2025-03-17 | $29.30 | $29.71 | $29.30 | $29.65 | $29.35 | 24,229 |
| 2025-03-14 | $28.50 | $28.79 | $28.48 | $28.71 | $28.42 | 8,521 |
| 2025-03-13 | $28.31 | $28.47 | $28.20 | $28.25 | $27.96 | 15,937 |
| 2025-03-12 | $28.18 | $28.56 | $27.89 | $28.28 | $27.99 | 10,500 |
| 2025-03-11 | $28.80 | $29.58 | $28.26 | $28.50 | $28.21 | 19,968 |
| 2025-03-10 | $30.00 | $30.00 | $28.90 | $28.92 | $28.62 | 9,588 |
| 2025-03-07 | $29.84 | $30.42 | $29.10 | $29.53 | $29.53 | 5,021 |
| 2025-03-06 | $30.62 | $30.73 | $30.25 | $30.25 | $30.25 | 9,958 |
| 2025-03-05 | $30.48 | $30.69 | $30.26 | $30.69 | $30.69 | 6,774 |
| 2025-03-04 | $30.74 | $31.25 | $29.44 | $30.42 | $30.42 | 39,197 |
| 2025-03-03 | $31.49 | $31.49 | $29.69 | $29.80 | $29.80 | 61,375 |
| 2025-02-28 | $29.86 | $29.91 | $29.63 | $29.79 | $29.79 | 51,833 |
| 2025-02-27 | $29.89 | $29.99 | $29.72 | $29.72 | $29.72 | 5,184 |
| 2025-02-26 | $29.96 | $30.08 | $29.85 | $29.85 | $29.85 | 3,578 |
| 2025-02-25 | $30.78 | $30.89 | $30.60 | $30.60 | $30.60 | 4,124 |
| 2025-02-24 | $33.21 | $33.34 | $32.45 | $32.56 | $32.56 | 30,648 |
| 2025-02-21 | $32.80 | $33.15 | $32.00 | $32.00 | $32.00 | 10,860 |
| 2025-02-20 | $34.19 | $34.72 | $32.80 | $32.90 | $32.90 | 11,742 |
| 2025-02-19 | $32.95 | $35.18 | $32.81 | $33.17 | $33.17 | 61,155 |
| 2025-02-18 | $32.58 | $32.58 | $31.38 | $31.61 | $31.61 | 62,630 |
| 2025-02-14 | $30.92 | $31.19 | $30.92 | $31.15 | $31.15 | 32,132 |
| 2025-02-13 | $30.33 | $30.42 | $30.22 | $30.37 | $30.37 | 9,202 |
| 2025-02-12 | $29.54 | $29.72 | $29.34 | $29.43 | $29.43 | 3,121 |
| 2025-02-11 | $29.76 | $29.88 | $29.76 | $29.88 | $29.88 | 5,482 |
| 2025-02-10 | $29.42 | $29.45 | $29.30 | $29.30 | $29.30 | 6,299 |
| 2025-02-07 | $28.15 | $29.12 | $28.15 | $28.84 | $28.84 | 9,058 |
| 2025-02-06 | $28.36 | $28.60 | $28.30 | $28.30 | $28.30 | 7,606 |
| 2025-02-05 | $28.51 | $29.15 | $28.01 | $28.91 | $28.91 | 8,485 |
| 2025-02-04 | $28.27 | $29.03 | $28.23 | $29.01 | $29.01 | 6,583 |
| 2025-02-03 | $28.35 | $29.45 | $27.25 | $27.48 | $27.48 | 7,536 |
| 2025-01-31 | $28.52 | $28.70 | $27.80 | $27.80 | $27.80 | 2,778 |
| 2025-01-30 | $28.94 | $29.53 | $27.82 | $28.94 | $28.94 | 5,214 |
| 2025-01-29 | $28.77 | $29.55 | $28.22 | $28.54 | $28.54 | 2,713 |
| 2025-01-28 | $28.88 | $28.88 | $26.65 | $27.61 | $27.61 | 20,126 |
| 2025-01-27 | $27.25 | $27.85 | $27.10 | $27.23 | $27.23 | 12,287 |
| 2025-01-24 | $27.09 | $27.55 | $26.61 | $27.38 | $27.38 | 10,942 |
| 2025-01-23 | $26.99 | $27.38 | $26.24 | $27.19 | $27.19 | 21,472 |
| 2025-01-22 | $26.71 | $27.42 | $26.71 | $27.17 | $27.17 | 25,196 |
| 2025-01-21 | $27.89 | $28.15 | $27.03 | $27.98 | $27.98 | 44,624 |
| 2025-01-17 | $27.04 | $27.54 | $26.32 | $27.30 | $27.30 | 36,418 |
| 2025-01-16 | $27.41 | $28.27 | $26.71 | $27.71 | $27.71 | 22,763 |
| 2025-01-15 | $27.33 | $27.56 | $26.06 | $27.27 | $27.27 | 49,817 |
| 2025-01-14 | $26.26 | $27.33 | $26.26 | $27.15 | $27.15 | 154,167 |
| 2025-01-13 | $26.79 | $28.26 | $25.48 | $26.46 | $26.46 | 41,729 |
| 2025-01-10 | $27.00 | $27.52 | $26.44 | $26.83 | $26.83 | 13,315 |
| 2025-01-08 | $27.46 | $27.48 | $27.04 | $27.47 | $27.47 | 9,255 |
| 2025-01-07 | $27.70 | $27.86 | $27.47 | $27.64 | $27.64 | 42,667 |
| 2025-01-06 | $27.46 | $27.80 | $27.04 | $27.52 | $27.52 | 38,820 |
| 2025-01-03 | $27.99 | $28.96 | $27.21 | $28.02 | $28.02 | 33,217 |
| 2025-01-02 | $28.14 | $28.14 | $27.07 | $27.89 | $27.89 | 18,265 |
| 2024-12-31 | $27.76 | $28.08 | $27.00 | $27.48 | $27.48 | 15,269 |
| 2024-12-30 | $28.67 | $29.23 | $27.58 | $28.19 | $28.19 | 31,342 |
| 2024-12-27 | $28.75 | $29.86 | $27.85 | $28.45 | $28.45 | 37,636 |
| 2024-12-26 | $28.18 | $29.98 | $27.45 | $28.15 | $28.15 | 53,219 |
| 2024-12-24 | $28.48 | $29.43 | $27.73 | $28.40 | $28.40 | 90,293 |
| 2024-12-23 | $28.49 | $28.49 | $27.42 | $28.32 | $28.32 | 66,530 |
| 2024-12-20 | $27.00 | $28.47 | $27.00 | $27.83 | $27.83 | 26,927 |
| 2024-12-19 | $29.26 | $29.26 | $28.16 | $28.75 | $28.75 | 27,552 |
| 2024-12-18 | $30.04 | $30.79 | $29.11 | $29.22 | $29.22 | 18,550 |
| 2024-12-17 | $30.80 | $31.65 | $30.05 | $30.20 | $30.20 | 37,973 |
| 2024-12-16 | $30.79 | $30.94 | $30.04 | $30.30 | $30.30 | 23,257 |
| 2024-12-13 | $30.96 | $31.40 | $30.25 | $31.01 | $31.01 | 16,760 |
| 2024-12-12 | $31.29 | $31.62 | $30.74 | $30.83 | $30.83 | 6,904 |
| 2024-12-11 | $34.46 | $34.46 | $31.73 | $31.76 | $31.76 | 5,046 |
| 2024-12-10 | $32.84 | $32.84 | $31.84 | $32.45 | $32.45 | 6,286 |
| 2024-12-09 | $32.72 | $33.54 | $32.72 | $33.08 | $33.08 | 12,199 |
| 2024-12-06 | $33.11 | $33.61 | $32.47 | $32.60 | $32.60 | 5,667 |
| 2024-12-05 | $34.00 | $35.39 | $33.37 | $33.83 | $33.83 | 3,441 |
| 2024-12-04 | $34.67 | $34.67 | $33.60 | $34.02 | $34.02 | 2,732 |
| 2024-12-03 | $33.89 | $34.29 | $33.22 | $33.22 | $33.22 | 2,293 |
| 2024-12-02 | $34.41 | $35.12 | $33.92 | $34.47 | $34.47 | 4,546 |
| 2024-11-29 | $33.98 | $33.98 | $33.92 | $33.92 | $33.92 | 1,205 |
| 2024-11-27 | $34.92 | $35.02 | $34.63 | $34.93 | $34.93 | 1,317 |
| 2024-11-26 | $34.96 | $35.04 | $34.16 | $34.91 | $34.91 | 2,099 |
| 2024-11-25 | $36.11 | $36.13 | $34.71 | $34.75 | $34.75 | 5,244 |
| 2024-11-22 | $35.45 | $35.45 | $35.45 | $35.45 | $35.45 | 959 |
| 2024-11-21 | $35.38 | $35.74 | $35.38 | $35.66 | $35.66 | 13,866 |
| 2024-11-20 | $35.12 | $35.50 | $34.79 | $34.79 | $34.79 | 4,711 |
| 2024-11-19 | $33.73 | $34.70 | $33.73 | $34.61 | $34.61 | 22,725 |
| 2024-11-18 | $34.26 | $34.61 | $32.98 | $33.22 | $33.22 | 26,489 |
| 2024-11-15 | $33.08 | $33.44 | $32.95 | $33.11 | $33.11 | 52,456 |
| 2024-11-14 | $33.50 | $33.50 | $32.91 | $33.04 | $33.04 | 7,940 |
| 2024-11-13 | $32.54 | $32.93 | $32.48 | $32.93 | $32.93 | 6,921 |
| 2024-11-12 | $34.04 | $34.04 | $32.44 | $32.53 | $32.53 | 39,428 |
| 2024-11-11 | $33.29 | $34.04 | $32.52 | $33.36 | $33.36 | 15,011 |
| 2024-11-08 | $33.29 | $34.04 | $32.77 | $32.92 | $32.92 | 13,886 |
| 2024-11-07 | $33.36 | $33.79 | $33.36 | $33.79 | $33.79 | 8,419 |
| 2024-11-06 | $33.10 | $33.25 | $33.02 | $33.25 | $33.25 | 3,185 |
| 2024-11-05 | $32.90 | $33.23 | $32.89 | $33.23 | $33.23 | 21,132 |
| 2024-11-04 | $32.54 | $32.77 | $32.27 | $32.41 | $32.41 | 19,543 |
| 2024-11-01 | $32.83 | $33.00 | $32.34 | $32.54 | $32.54 | 15,463 |
| 2024-10-31 | $33.36 | $33.53 | $32.38 | $32.65 | $32.65 | 8,200 |
| 2024-10-30 | $33.54 | $33.73 | $32.91 | $33.55 | $33.55 | 1,818 |
| 2024-10-29 | $32.50 | $32.52 | $32.39 | $32.51 | $32.51 | 6,061 |
| 2024-10-28 | $33.59 | $33.87 | $33.59 | $33.82 | $33.82 | 12,957 |
| 2024-10-25 | $34.00 | $34.15 | $33.85 | $33.86 | $33.86 | 13,481 |
| 2024-10-24 | $33.93 | $33.98 | $33.83 | $33.98 | $33.98 | 6,896 |
| 2024-10-23 | $33.28 | $33.28 | $33.15 | $33.25 | $33.25 | 2,412 |
| 2024-10-22 | $33.43 | $33.56 | $33.41 | $33.54 | $33.54 | 2,309 |
| 2024-10-21 | $34.14 | $34.14 | $33.73 | $33.73 | $33.73 | 10,453 |
| 2024-10-18 | $33.76 | $33.78 | $33.68 | $33.68 | $33.68 | 3,018 |
| 2024-10-17 | $33.73 | $34.24 | $33.47 | $33.53 | $33.53 | 34,195 |
| 2024-10-16 | $33.60 | $34.48 | $32.77 | $33.50 | $33.50 | 24,538 |
| 2024-10-15 | $33.57 | $34.38 | $33.54 | $33.64 | $33.64 | 24,685 |
| 2024-10-14 | $34.09 | $34.10 | $34.02 | $34.09 | $34.09 | 6,034 |
| 2024-10-11 | $33.77 | $33.99 | $33.74 | $33.96 | $33.96 | 12,231 |
| 2024-10-10 | $33.90 | $34.22 | $33.53 | $34.22 | $34.22 | 7,947 |
| 2024-10-09 | $34.13 | $34.48 | $33.89 | $34.48 | $34.48 | 5,334 |
| 2024-10-08 | $33.86 | $34.47 | $33.66 | $34.00 | $34.00 | 23,148 |
| 2024-10-07 | $34.01 | $34.48 | $33.69 | $34.44 | $34.44 | 8,653 |
| 2024-10-04 | $34.00 | $34.43 | $34.00 | $34.01 | $34.01 | 2,254 |
| 2024-10-03 | $33.81 | $35.26 | $33.74 | $33.98 | $33.98 | 17,864 |
| 2024-10-02 | $33.93 | $34.11 | $33.91 | $34.06 | $34.06 | 15,745 |
| 2024-10-01 | $34.34 | $34.66 | $33.84 | $34.08 | $34.08 | 11,108 |
| 2024-09-30 | $35.30 | $36.33 | $34.19 | $34.34 | $34.34 | 13,984 |
| 2024-09-27 | $35.19 | $35.47 | $34.56 | $35.04 | $35.04 | 8,083 |
| 2024-09-26 | $33.79 | $34.77 | $33.79 | $34.50 | $34.50 | 7,837 |
| 2024-09-25 | $33.46 | $33.79 | $33.20 | $33.30 | $33.30 | 12,029 |
| 2024-09-24 | $33.58 | $33.79 | $33.58 | $33.79 | $33.79 | 22,753 |
| 2024-09-23 | $33.20 | $33.79 | $33.05 | $33.79 | $33.79 | 11,195 |
| 2024-09-20 | $33.04 | $33.79 | $32.71 | $33.79 | $33.79 | 6,799 |
| 2024-09-19 | $31.81 | $32.04 | $31.79 | $31.92 | $31.92 | 18,532 |
| 2024-09-18 | $31.13 | $31.48 | $31.00 | $31.05 | $31.05 | 13,993 |
| 2024-09-17 | $31.09 | $31.25 | $30.93 | $30.99 | $30.99 | 17,481 |
| 2024-09-16 | $30.91 | $31.25 | $30.57 | $31.23 | $31.23 | 24,278 |
| 2024-09-13 | $30.09 | $30.14 | $30.01 | $30.14 | $30.14 | 26,706 |
| 2024-09-12 | $30.61 | $30.97 | $30.61 | $30.97 | $30.97 | 8,186 |
| 2024-09-11 | $30.40 | $30.54 | $29.91 | $30.50 | $30.50 | 23,909 |
| 2024-09-10 | $30.41 | $30.74 | $30.41 | $30.60 | $30.60 | 15,590 |
| 2024-09-09 | $30.72 | $30.98 | $30.72 | $30.80 | $30.80 | 6,569 |
| 2024-09-06 | $30.30 | $30.76 | $29.62 | $29.68 | $29.68 | 10,333 |
| 2024-09-05 | $31.04 | $32.67 | $30.16 | $30.38 | $30.38 | 20,143 |
| 2024-09-04 | $32.11 | $32.11 | $30.11 | $31.02 | $30.80 | 9,284 |
| 2024-09-03 | $30.56 | $33.01 | $30.42 | $30.80 | $30.59 | 16,867 |
| 2024-08-30 | $31.33 | $31.91 | $31.18 | $31.55 | $31.33 | 41,765 |
| 2024-08-29 | $31.26 | $31.56 | $31.26 | $31.48 | $31.26 | 6,056 |
| 2024-08-28 | $31.69 | $32.69 | $31.24 | $31.40 | $31.18 | 18,236 |
| 2024-08-27 | $33.56 | $33.96 | $31.70 | $32.39 | $32.17 | 29,477 |
| 2024-08-26 | $31.45 | $31.45 | $31.24 | $31.32 | $31.32 | 6,700 |
| 2024-08-23 | $29.90 | $30.30 | $29.90 | $30.30 | $30.30 | 3,754 |
| 2024-08-22 | $29.17 | $29.17 | $28.85 | $28.85 | $28.85 | 4,592 |
| 2024-08-21 | $29.06 | $29.16 | $29.06 | $29.10 | $29.10 | 1,082 |
| 2024-08-20 | $28.75 | $28.85 | $28.73 | $28.76 | $28.76 | 1,555 |
| 2024-08-19 | $29.90 | $29.90 | $29.15 | $29.69 | $29.69 | 8,980 |
| 2024-08-16 | $29.63 | $29.86 | $28.99 | $29.35 | $29.35 | 3,528 |
| 2024-08-15 | $28.72 | $28.80 | $28.25 | $28.54 | $28.54 | 10,821 |
| 2024-08-14 | $26.91 | $27.01 | $26.89 | $26.92 | $26.92 | 5,628 |
| 2024-08-13 | $27.27 | $27.99 | $27.27 | $27.55 | $27.55 | 5,359 |
| 2024-08-12 | $29.08 | $29.18 | $28.89 | $29.02 | $29.02 | 12,551 |
| 2024-08-09 | $28.59 | $28.85 | $28.59 | $28.80 | $28.80 | 11,509 |
| 2024-08-08 | $28.20 | $29.50 | $26.66 | $28.08 | $28.08 | 89,967 |
| 2024-08-07 | $28.67 | $28.67 | $27.12 | $27.32 | $27.32 | 72,886 |
| 2024-08-06 | $26.85 | $27.74 | $26.51 | $26.90 | $26.90 | 53,981 |
| 2024-08-05 | $27.28 | $28.14 | $27.14 | $27.81 | $27.81 | 138,368 |
| 2024-08-02 | $28.42 | $28.42 | $28.00 | $28.19 | $28.19 | 31,230 |
| 2024-08-01 | $29.18 | $29.28 | $28.50 | $28.80 | $28.80 | 13,524 |
| 2024-07-31 | $28.80 | $28.80 | $27.84 | $28.79 | $28.79 | 17,804 |
| 2024-07-30 | $27.26 | $27.50 | $26.91 | $27.32 | $27.32 | 73,768 |
| 2024-07-29 | $26.84 | $26.86 | $26.60 | $26.76 | $26.76 | 205,342 |
| 2024-07-26 | $26.93 | $27.68 | $26.76 | $26.83 | $26.83 | 102,031 |
| 2024-07-25 | $26.39 | $27.00 | $26.24 | $26.42 | $26.42 | 30,581 |
| 2024-07-24 | $27.26 | $27.29 | $26.62 | $26.63 | $26.63 | 14,632 |
| 2024-07-23 | $27.50 | $28.41 | $27.50 | $27.53 | $27.53 | 31,517 |
| 2024-07-22 | $28.16 | $28.78 | $27.78 | $27.98 | $27.98 | 37,356 |
| 2024-07-19 | $28.30 | $28.30 | $28.10 | $28.15 | $28.15 | 21,666 |
| 2024-07-18 | $28.46 | $28.65 | $28.12 | $28.14 | $28.14 | 20,054 |
| 2024-07-17 | $29.16 | $29.16 | $27.93 | $28.39 | $28.39 | 14,639 |
| 2024-07-16 | $28.77 | $28.91 | $28.39 | $28.61 | $28.61 | 47,214 |
| 2024-07-15 | $29.09 | $29.09 | $28.74 | $28.74 | $28.74 | 25,857 |
| 2024-07-12 | $27.91 | $28.41 | $27.89 | $28.23 | $28.23 | 41,075 |
| 2024-07-11 | $27.12 | $27.25 | $27.06 | $27.07 | $27.07 | 32,965 |
| 2024-07-10 | $27.25 | $27.25 | $26.35 | $27.13 | $27.13 | 17,701 |
| 2024-07-09 | $26.71 | $26.86 | $26.13 | $26.44 | $26.44 | 34,213 |
| 2024-07-08 | $27.27 | $27.55 | $26.92 | $26.96 | $26.96 | 45,122 |
| 2024-07-05 | $27.55 | $27.56 | $27.01 | $27.24 | $27.24 | 32,983 |
| 2024-07-03 | $27.05 | $27.60 | $26.59 | $27.15 | $27.15 | 3,267 |
| 2024-07-02 | $28.21 | $28.21 | $27.71 | $27.75 | $27.75 | 55,195 |
| 2024-07-01 | $28.05 | $28.94 | $27.64 | $27.91 | $27.91 | 11,978 |
| 2024-06-28 | $28.79 | $28.98 | $28.22 | $28.26 | $28.26 | 10,827 |
| 2024-06-27 | $29.06 | $29.06 | $28.80 | $28.86 | $28.86 | 3,538 |
| 2024-06-26 | $28.94 | $29.39 | $28.60 | $28.69 | $28.69 | 12,164 |
| 2024-06-25 | $29.50 | $29.90 | $29.06 | $29.15 | $29.15 | 19,207 |
| 2024-06-24 | $29.31 | $30.20 | $28.46 | $29.47 | $29.47 | 19,495 |
| 2024-06-21 | $29.78 | $30.30 | $29.48 | $29.53 | $29.53 | 12,096 |
| 2024-06-20 | $29.66 | $29.87 | $29.59 | $29.81 | $29.81 | 9,847 |
| 2024-06-18 | $30.49 | $30.62 | $29.87 | $30.46 | $30.46 | 11,476 |
| 2024-06-17 | $29.96 | $30.41 | $29.21 | $30.27 | $30.27 | 10,971 |
| 2024-06-14 | $30.49 | $30.53 | $30.12 | $30.22 | $30.22 | 8,616 |
| 2024-06-13 | $31.36 | $31.49 | $30.75 | $30.80 | $30.80 | 11,624 |
| 2024-06-12 | $30.56 | $31.38 | $30.25 | $30.87 | $30.87 | 4,516 |
| 2024-06-11 | $30.11 | $30.44 | $29.76 | $29.83 | $29.83 | 15,801 |
| 2024-06-10 | $30.52 | $31.37 | $29.74 | $30.38 | $30.38 | 13,760 |
| 2024-06-07 | $30.86 | $31.05 | $30.28 | $30.28 | $30.28 | 7,061 |
| 2024-06-06 | $30.75 | $30.89 | $30.62 | $30.89 | $30.89 | 13,020 |
| 2024-06-05 | $31.37 | $31.74 | $31.15 | $31.66 | $31.66 | 14,513 |
| 2024-06-04 | $30.31 | $30.33 | $29.88 | $29.98 | $29.98 | 24,467 |
| 2024-06-03 | $30.07 | $30.18 | $29.46 | $30.08 | $30.08 | 23,901 |
| 2024-05-31 | $30.50 | $30.50 | $29.62 | $29.86 | $29.86 | 43,496 |
| 2024-05-30 | $29.70 | $29.93 | $28.95 | $29.82 | $29.82 | 60,629 |
| 2024-05-29 | $29.74 | $30.27 | $29.14 | $29.16 | $29.16 | 42,009 |
| 2024-05-28 | $29.48 | $29.64 | $28.91 | $29.27 | $29.27 | 31,954 |
| 2024-05-24 | $29.74 | $30.67 | $28.80 | $29.78 | $29.78 | 21,658 |
| 2024-05-23 | $30.23 | $30.31 | $29.70 | $29.72 | $29.72 | 32,299 |
| 2024-05-22 | $30.21 | $30.21 | $29.32 | $29.52 | $29.52 | 41,894 |
| 2024-05-21 | $31.35 | $31.80 | $30.87 | $31.10 | $31.10 | 62,131 |
| 2024-05-20 | $30.79 | $31.13 | $30.00 | $30.49 | $30.49 | 29,402 |
| 2024-05-17 | $30.82 | $30.96 | $30.21 | $30.43 | $30.43 | 33,009 |
| 2024-05-16 | $30.46 | $30.96 | $30.21 | $30.36 | $30.36 | 12,278 |
| 2024-05-15 | $30.27 | $31.03 | $29.52 | $30.59 | $30.59 | 11,415 |
| 2024-05-14 | $30.55 | $31.21 | $30.33 | $30.47 | $30.47 | 21,882 |
| 2024-05-13 | $31.12 | $31.74 | $30.70 | $30.76 | $30.76 | 22,866 |
| 2024-05-10 | $30.52 | $31.67 | $30.52 | $30.96 | $30.96 | 14,698 |
| 2024-05-09 | $30.93 | $31.55 | $30.52 | $31.07 | $31.07 | 12,505 |
| 2024-05-08 | $31.08 | $31.13 | $31.03 | $31.08 | $31.08 | 28,039 |
| 2024-05-07 | $31.87 | $32.08 | $31.48 | $31.96 | $31.96 | 25,509 |
| 2024-05-06 | $31.70 | $31.85 | $31.48 | $31.73 | $31.73 | 16,740 |
| 2024-05-03 | $31.26 | $31.70 | $31.14 | $31.55 | $31.55 | 15,110 |
| 2024-05-02 | $30.03 | $31.01 | $30.03 | $30.73 | $30.73 | 11,012 |
| 2024-05-01 | $30.67 | $31.28 | $30.51 | $30.83 | $30.83 | 8,206 |
| 2024-04-30 | $31.60 | $32.42 | $31.05 | $31.09 | $31.09 | 22,534 |
| 2024-04-29 | $31.96 | $32.34 | $31.80 | $31.81 | $31.81 | 38,898 |
| 2024-04-26 | $31.60 | $32.02 | $31.36 | $31.64 | $31.64 | 12,088 |
| 2024-04-25 | $31.87 | $32.55 | $31.74 | $31.94 | $31.94 | 16,185 |
| 2024-04-24 | $32.41 | $33.16 | $32.06 | $32.19 | $32.19 | 11,543 |
| 2024-04-23 | $31.70 | $33.00 | $31.70 | $32.55 | $32.55 | 13,026 |
| 2024-04-22 | $32.36 | $32.36 | $31.89 | $32.06 | $32.06 | 29,649 |
| 2024-04-19 | $30.96 | $30.96 | $30.56 | $30.62 | $30.62 | 10,164 |
| 2024-04-18 | $30.92 | $30.92 | $30.55 | $30.59 | $30.59 | 8,919 |
| 2024-04-17 | $31.67 | $31.67 | $30.92 | $31.49 | $31.49 | 10,815 |
| 2024-04-16 | $31.24 | $31.71 | $31.02 | $31.05 | $31.05 | 20,233 |
| 2024-04-15 | $32.32 | $32.61 | $31.49 | $31.64 | $31.64 | 14,479 |
| 2024-04-12 | $32.46 | $33.19 | $31.90 | $31.90 | $31.90 | 5,855 |
| 2024-04-11 | $32.29 | $33.04 | $31.87 | $32.27 | $32.27 | 7,412 |
| 2024-04-10 | $33.09 | $33.84 | $32.52 | $32.65 | $32.65 | 9,084 |
| 2024-04-09 | $32.73 | $32.91 | $32.03 | $32.44 | $32.44 | 7,032 |
| 2024-04-08 | $32.83 | $33.15 | $32.36 | $32.44 | $32.44 | 7,032 |
| 2024-04-05 | $31.84 | $31.96 | $31.76 | $31.91 | $31.91 | 11,704 |
| 2024-04-04 | $32.31 | $32.33 | $31.82 | $31.97 | $31.97 | 4,024 |
| 2024-04-03 | $31.71 | $31.79 | $31.52 | $31.70 | $31.70 | 8,005 |
| 2024-04-02 | $32.19 | $33.08 | $31.80 | $32.46 | $32.46 | 2,111 |
| 2024-04-01 | $32.95 | $33.20 | $32.46 | $32.46 | $32.46 | 2,111 |
| 2024-03-28 | $33.71 | $33.71 | $32.64 | $33.38 | $33.38 | 14,402 |
| 2024-03-27 | $32.81 | $33.16 | $32.63 | $33.16 | $33.16 | 3,521 |
| 2024-03-26 | $32.79 | $33.05 | $32.47 | $32.50 | $32.50 | 51,196 |
| 2024-03-25 | $32.95 | $33.70 | $32.64 | $33.70 | $33.70 | 10,479 |
| 2024-03-22 | $32.94 | $33.69 | $32.36 | $33.08 | $33.08 | 5,644 |
| 2024-03-21 | $33.15 | $33.79 | $32.91 | $32.99 | $32.99 | 5,974 |
| 2024-03-20 | $33.06 | $33.73 | $32.65 | $33.73 | $33.73 | 3,405 |
| 2024-03-19 | $33.16 | $33.42 | $33.02 | $33.35 | $33.35 | 17,315 |
| 2024-03-18 | $33.62 | $34.00 | $33.48 | $33.61 | $33.36 | 14,165 |
| 2024-03-15 | $33.78 | $33.84 | $33.55 | $33.77 | $33.52 | 10,206 |
| 2024-03-14 | $34.74 | $35.48 | $34.25 | $35.20 | $34.94 | 9,799 |
| 2024-03-13 | $36.21 | $36.57 | $35.90 | $36.57 | $36.30 | 2,969 |
| 2024-03-12 | $36.12 | $36.87 | $35.29 | $35.53 | $35.27 | 19,480 |
| 2024-03-11 | $35.13 | $35.80 | $35.12 | $35.53 | $35.27 | 19,480 |
| 2024-03-08 | $36.06 | $36.81 | $35.77 | $36.03 | $35.76 | 10,065 |
| 2024-03-07 | $35.38 | $35.98 | $35.30 | $35.38 | $35.12 | 5,842 |
| 2024-03-06 | $34.87 | $34.87 | $34.58 | $34.73 | $34.73 | 5,149 |
| 2024-03-05 | $33.70 | $34.60 | $33.70 | $34.11 | $34.11 | 8,015 |
| 2024-03-04 | $35.06 | $35.81 | $34.14 | $34.24 | $34.24 | 7,683 |
| 2024-03-01 | $34.47 | $35.22 | $34.10 | $34.25 | $34.25 | 14,307 |
| 2024-02-29 | $34.34 | $35.09 | $33.99 | $34.15 | $34.15 | 11,102 |
| 2024-02-28 | $33.39 | $33.53 | $33.35 | $33.46 | $33.46 | 10,942 |
| 2024-02-27 | $33.57 | $33.60 | $33.45 | $33.60 | $33.60 | 5,883 |
| 2024-02-26 | $33.52 | $33.56 | $33.47 | $33.47 | $33.47 | 1,101 |
| 2024-02-23 | $33.37 | $33.37 | $33.24 | $33.26 | $33.26 | 5,490 |
| 2024-02-22 | $33.67 | $33.67 | $33.59 | $33.67 | $33.67 | 793 |
| 2024-02-21 | $33.89 | $33.89 | $33.58 | $33.65 | $33.65 | 6,705 |
| 2024-02-20 | $34.34 | $34.65 | $34.03 | $34.12 | $34.12 | 4,541 |
| 2024-02-16 | $32.54 | $33.23 | $32.21 | $33.03 | $33.03 | 4,287 |
| 2024-02-15 | $32.39 | $32.65 | $31.79 | $32.62 | $32.62 | 6,400 |
| 2024-02-14 | $31.49 | $32.07 | $30.85 | $31.68 | $31.68 | 6,475 |
| 2024-02-13 | $33.00 | $33.11 | $32.27 | $32.71 | $32.71 | 6,907 |
| 2024-02-12 | $34.54 | $35.29 | $33.95 | $35.10 | $35.10 | 4,973 |
| 2024-02-09 | $34.61 | $34.87 | $34.47 | $34.87 | $34.87 | 8,734 |
| 2024-02-08 | $34.04 | $34.11 | $33.28 | $33.88 | $33.88 | 5,597 |
| 2024-02-07 | $33.71 | $34.04 | $33.59 | $33.81 | $33.81 | 3,882 |
| 2024-02-06 | $33.65 | $33.79 | $33.60 | $33.77 | $33.77 | 10,908 |
| 2024-02-05 | $33.29 | $33.54 | $33.20 | $33.51 | $33.51 | 13,281 |
| 2024-02-02 | $33.57 | $33.66 | $33.47 | $33.66 | $33.66 | 4,931 |
| 2024-02-01 | $32.62 | $32.97 | $32.60 | $32.97 | $32.97 | 3,384 |
| 2024-01-31 | $33.61 | $33.61 | $32.85 | $33.03 | $33.03 | 7,482 |
| 2024-01-30 | $33.56 | $33.56 | $33.00 | $33.20 | $33.20 | 3,007 |
| 2024-01-29 | $33.10 | $33.53 | $33.10 | $33.46 | $33.46 | 3,974 |
| 2024-01-26 | $33.83 | $34.17 | $33.74 | $34.16 | $34.16 | 1,808 |
| 2024-01-25 | $33.90 | $33.90 | $33.44 | $33.74 | $33.74 | 4,148 |
| 2024-01-24 | $34.00 | $34.18 | $33.52 | $33.57 | $33.57 | 5,476 |
| 2024-01-23 | $33.59 | $33.80 | $33.37 | $33.69 | $33.69 | 5,673 |
| 2024-01-22 | $33.13 | $33.47 | $33.06 | $33.17 | $33.17 | 13,314 |
| 2024-01-19 | $33.08 | $33.39 | $32.93 | $33.39 | $33.39 | 14,783 |
| 2024-01-18 | $32.74 | $32.93 | $32.66 | $32.78 | $32.78 | 12,439 |
| 2024-01-17 | $32.19 | $32.46 | $32.19 | $32.37 | $32.37 | 4,433 |
| 2024-01-16 | $34.10 | $34.10 | $33.21 | $33.21 | $33.21 | 5,562 |
| 2024-01-12 | $34.95 | $34.95 | $34.62 | $34.62 | $34.62 | 3,423 |
| 2024-01-11 | $34.37 | $34.74 | $34.14 | $34.48 | $34.48 | 6,252 |
| 2024-01-10 | $34.96 | $35.00 | $34.37 | $34.83 | $34.83 | 3,049 |
| 2024-01-09 | $35.83 | $35.83 | $34.80 | $34.85 | $34.85 | 3,544 |
| 2024-01-08 | $34.50 | $35.58 | $34.50 | $35.11 | $35.11 | 4,687 |
| 2024-01-05 | $35.84 | $35.84 | $34.49 | $34.85 | $34.85 | 36,061 |
| 2024-01-04 | $35.64 | $35.64 | $34.81 | $34.83 | $34.83 | 5,243 |
| 2024-01-03 | $34.89 | $34.89 | $34.56 | $34.75 | $34.75 | 8,140 |
| 2024-01-02 | $37.20 | $37.21 | $35.95 | $36.69 | $36.69 | 2,628 |
| 2023-12-29 | $37.61 | $37.61 | $36.18 | $36.19 | $36.19 | 3,982 |
| 2023-12-28 | $37.63 | $37.64 | $36.23 | $36.23 | $36.23 | 5,234 |
| 2023-12-27 | $36.02 | $36.39 | $36.02 | $36.23 | $36.23 | 3,730 |
| 2023-12-26 | $36.02 | $36.03 | $35.78 | $36.03 | $36.03 | 7,846 |
| 2023-12-22 | $35.63 | $35.85 | $35.63 | $35.85 | $35.85 | 5,101 |
| 2023-12-21 | $36.02 | $36.03 | $35.37 | $35.64 | $35.64 | 7,967 |
| 2023-12-20 | $36.02 | $36.03 | $34.77 | $34.81 | $34.81 | 5,218 |
| 2023-12-19 | $34.41 | $35.72 | $34.41 | $35.28 | $35.28 | 9,955 |
| 2023-12-18 | $33.95 | $34.38 | $33.95 | $34.29 | $34.29 | 22,262 |
| 2023-12-15 | $34.40 | $34.41 | $33.40 | $33.54 | $33.54 | 16,905 |
| 2023-12-14 | $33.78 | $34.36 | $33.78 | $34.07 | $34.07 | 6,185 |
| 2023-12-13 | $32.53 | $33.22 | $32.27 | $33.22 | $33.22 | 14,134 |
| 2023-12-12 | $32.99 | $32.99 | $32.11 | $32.34 | $32.34 | 32,404 |
| 2023-12-11 | $32.62 | $32.62 | $32.20 | $32.46 | $32.46 | 12,887 |
| 2023-12-08 | $32.62 | $32.83 | $32.59 | $32.79 | $32.79 | 6,673 |
| 2023-12-07 | $32.38 | $33.00 | $32.38 | $32.90 | $32.90 | 12,963 |
| 2023-12-06 | $32.31 | $32.45 | $31.96 | $32.01 | $32.01 | 8,973 |
| 2023-12-05 | $31.25 | $31.43 | $31.18 | $31.28 | $31.28 | 16,916 |
| 2023-12-04 | $31.91 | $31.91 | $31.68 | $31.83 | $31.83 | 12,099 |
| 2023-12-01 | $31.70 | $32.10 | $31.70 | $32.08 | $32.08 | 6,578 |
| 2023-11-30 | $31.55 | $31.95 | $31.38 | $31.54 | $31.54 | 11,265 |
| 2023-11-29 | $31.65 | $31.66 | $30.95 | $31.05 | $31.05 | 29,651 |
| 2023-11-28 | $30.26 | $30.54 | $30.21 | $30.51 | $30.51 | 14,967 |
| 2023-11-27 | $30.04 | $30.86 | $30.04 | $30.04 | $30.04 | 7,251 |
| 2023-11-24 | $30.66 | $31.21 | $30.25 | $30.32 | $30.32 | 2,192 |
| 2023-11-22 | $30.77 | $30.77 | $30.08 | $30.18 | $30.18 | 6,817 |
| 2023-11-21 | $31.08 | $31.08 | $30.90 | $31.02 | $31.02 | 10,364 |
| 2023-11-20 | $30.78 | $31.02 | $30.69 | $31.02 | $31.02 | 3,687 |
| 2023-11-17 | $30.24 | $30.36 | $29.94 | $30.36 | $30.36 | 7,818 |
| 2023-11-16 | $29.57 | $30.05 | $29.57 | $29.92 | $29.92 | 2,919 |
| 2023-11-15 | $29.59 | $30.41 | $29.59 | $30.23 | $30.23 | 6,941 |
| 2023-11-14 | $29.08 | $29.09 | $28.78 | $29.08 | $29.08 | 38,876 |
| 2023-11-13 | $28.44 | $28.44 | $27.52 | $27.90 | $27.90 | 62,349 |
| 2023-11-10 | $28.00 | $28.00 | $27.58 | $27.89 | $27.89 | 6,842 |
| 2023-11-09 | $28.93 | $29.09 | $28.50 | $29.09 | $29.09 | 11,304 |
| 2023-11-08 | $28.57 | $28.94 | $28.02 | $28.83 | $28.83 | 83,226 |
| 2023-11-07 | $28.21 | $28.37 | $28.20 | $28.20 | $28.20 | 37,618 |
| 2023-11-06 | $27.81 | $28.64 | $27.80 | $28.40 | $28.40 | 17,658 |
| 2023-11-03 | $27.87 | $28.38 | $27.87 | $28.38 | $28.38 | 33,206 |
| 2023-11-02 | $27.70 | $28.20 | $27.31 | $27.72 | $27.72 | 9,881 |
| 2023-11-01 | $25.80 | $26.76 | $25.80 | $26.58 | $26.58 | 37,133 |
| 2023-10-31 | $26.08 | $26.31 | $26.08 | $26.20 | $26.20 | 100,709 |
| 2023-10-30 | $26.88 | $26.88 | $26.09 | $26.20 | $26.20 | 55,692 |
| 2023-10-27 | $26.68 | $26.68 | $25.72 | $26.10 | $26.10 | 87,538 |
| 2023-10-26 | $26.67 | $26.97 | $26.32 | $26.65 | $26.65 | 29,362 |
| 2023-10-25 | $27.00 | $27.69 | $26.89 | $27.59 | $27.59 | 47,654 |
| 2023-10-24 | $27.20 | $28.07 | $27.17 | $27.98 | $27.98 | 129,994 |
| 2023-10-23 | $27.75 | $28.18 | $27.47 | $27.64 | $27.64 | 17,910 |
| 2023-10-20 | $27.78 | $27.79 | $27.52 | $27.79 | $27.79 | 19,296 |
| 2023-10-19 | $28.35 | $28.87 | $28.14 | $28.29 | $28.29 | 17,553 |
| 2023-10-18 | $29.54 | $29.54 | $28.52 | $28.52 | $28.52 | 18,215 |
| 2023-10-17 | $29.35 | $29.47 | $29.23 | $29.44 | $29.44 | 35,148 |
| 2023-10-16 | $29.01 | $29.15 | $28.87 | $29.13 | $29.13 | 18,490 |
| 2023-10-13 | $29.42 | $29.42 | $28.88 | $28.97 | $28.97 | 13,465 |
| 2023-10-12 | $29.73 | $29.90 | $29.32 | $29.46 | $29.46 | 14,073 |
| 2023-10-11 | $29.05 | $29.60 | $29.05 | $29.33 | $29.33 | 14,750 |
| 2023-10-10 | $28.63 | $29.22 | $28.63 | $29.04 | $29.04 | 126,162 |
| 2023-10-09 | $28.29 | $28.34 | $27.30 | $28.26 | $28.26 | 16,292 |
| 2023-10-06 | $27.75 | $28.34 | $27.57 | $28.20 | $28.20 | 17,571 |
| 2023-10-05 | $27.73 | $27.95 | $27.67 | $27.89 | $27.89 | 24,919 |
| 2023-10-04 | $27.83 | $27.84 | $27.00 | $27.31 | $27.31 | 46,321 |
| 2023-10-03 | $28.10 | $28.10 | $27.26 | $27.45 | $27.45 | 33,266 |
| 2023-10-02 | $28.48 | $28.73 | $27.70 | $27.71 | $27.71 | 15,349 |
| 2023-09-29 | $28.94 | $28.94 | $28.31 | $28.33 | $28.33 | 5,008 |
| 2023-09-28 | $28.32 | $28.46 | $27.74 | $28.33 | $28.33 | 61,479 |
| 2023-09-27 | $28.58 | $28.58 | $27.77 | $27.88 | $27.88 | 55,268 |
| 2023-09-26 | $28.06 | $28.06 | $27.34 | $27.74 | $27.74 | 61,074 |
| 2023-09-25 | $28.38 | $28.71 | $27.97 | $28.28 | $28.28 | 69,668 |
| 2023-09-22 | $28.38 | $28.38 | $27.78 | $27.78 | $27.78 | 53,681 |
| 2023-09-21 | $27.74 | $28.04 | $27.04 | $27.43 | $27.43 | 10,535 |
| 2023-09-20 | $28.96 | $28.96 | $28.18 | $28.18 | $28.18 | 21,646 |
| 2023-09-19 | $27.81 | $27.92 | $27.78 | $27.78 | $27.78 | 48,408 |
| 2023-09-18 | $28.01 | $28.01 | $27.75 | $27.97 | $27.97 | 25,025 |
| 2023-09-15 | $29.72 | $29.72 | $28.58 | $28.62 | $28.62 | 24,098 |
| 2023-09-14 | $28.76 | $28.80 | $28.57 | $28.75 | $28.75 | 8,213 |
| 2023-09-13 | $29.36 | $29.36 | $28.38 | $28.40 | $28.40 | 10,723 |
| 2023-09-12 | $28.58 | $28.58 | $28.27 | $28.41 | $28.41 | 39,509 |
| 2023-09-11 | $28.90 | $28.90 | $28.08 | $28.74 | $28.74 | 26,057 |
| 2023-09-08 | $29.51 | $29.51 | $27.86 | $28.40 | $28.40 | 10,676 |
| 2023-09-07 | $29.32 | $29.32 | $27.72 | $28.50 | $28.50 | 17,788 |
| 2023-09-06 | $28.28 | $29.25 | $28.28 | $28.33 | $28.33 | 101,567 |
| 2023-09-05 | $28.82 | $28.92 | $28.67 | $28.81 | $28.81 | 6,233 |
| 2023-09-01 | $30.62 | $30.62 | $29.67 | $29.73 | $29.42 | 4,528 |
| 2023-08-31 | $30.31 | $30.31 | $29.64 | $29.64 | $29.34 | 4,139 |
| 2023-08-30 | $30.15 | $30.34 | $29.77 | $30.34 | $30.03 | 6,274 |
| 2023-08-29 | $29.79 | $29.79 | $28.47 | $29.42 | $29.11 | 17,464 |
| 2023-08-28 | $29.67 | $29.68 | $28.69 | $29.68 | $29.38 | 29,691 |
| 2023-08-25 | $29.70 | $30.00 | $29.64 | $29.79 | $29.49 | 19,521 |
| 2023-08-24 | $29.23 | $29.77 | $29.23 | $29.46 | $29.16 | 15,185 |
| 2023-08-23 | $29.61 | $29.79 | $28.98 | $29.70 | $29.40 | 8,229 |
| 2023-08-22 | $29.97 | $29.97 | $28.95 | $29.50 | $29.20 | 52,662 |
| 2023-08-21 | $29.16 | $30.01 | $29.16 | $29.65 | $29.35 | 46,546 |
| 2023-08-18 | $29.90 | $29.97 | $29.72 | $29.90 | $29.90 | 25,348 |
| 2023-08-17 | $30.01 | $30.32 | $29.81 | $29.83 | $29.83 | 18,263 |
| 2023-08-16 | $30.70 | $30.70 | $30.07 | $30.14 | $30.14 | 12,502 |
| 2023-08-15 | $31.49 | $31.80 | $31.29 | $31.29 | $31.29 | 2,416 |
| 2023-08-14 | $33.65 | $34.22 | $33.38 | $34.10 | $34.10 | 8,373 |
| 2023-08-11 | $33.03 | $33.39 | $33.03 | $33.32 | $33.32 | 16,152 |
| 2023-08-10 | $34.28 | $34.29 | $33.10 | $33.10 | $33.10 | 17,214 |
| 2023-08-09 | $34.31 | $34.32 | $33.01 | $33.79 | $33.79 | 11,691 |
| 2023-08-08 | $33.47 | $33.48 | $32.50 | $32.79 | $32.79 | 96,103 |
| 2023-08-07 | $32.66 | $32.70 | $32.48 | $32.69 | $32.69 | 33,327 |
| 2023-08-04 | $33.52 | $33.52 | $32.88 | $33.13 | $33.13 | 74,770 |
| 2023-08-03 | $33.03 | $33.04 | $32.40 | $32.70 | $32.70 | 66,023 |
| 2023-08-02 | $32.90 | $33.46 | $32.25 | $32.60 | $32.60 | 17,747 |
| 2023-08-01 | $34.17 | $34.18 | $33.40 | $33.67 | $33.67 | 36,915 |
| 2023-07-31 | $33.81 | $33.81 | $33.54 | $33.64 | $33.64 | 22,206 |
| 2023-07-28 | $33.30 | $33.30 | $33.00 | $33.07 | $33.07 | 12,266 |
| 2023-07-27 | $33.98 | $34.48 | $33.18 | $33.18 | $33.18 | 19,684 |
| 2023-07-26 | $33.07 | $33.07 | $31.70 | $32.67 | $32.67 | 13,730 |
| 2023-07-25 | $31.75 | $33.17 | $31.74 | $32.46 | $32.46 | 32,292 |
| 2023-07-24 | $31.84 | $32.04 | $31.84 | $32.04 | $32.04 | 21,038 |
| 2023-07-21 | $31.37 | $31.44 | $31.36 | $31.44 | $31.44 | 5,638 |
| 2023-07-20 | $32.88 | $32.89 | $32.75 | $32.83 | $32.83 | 6,373 |
| 2023-07-19 | $33.24 | $33.37 | $33.20 | $33.22 | $33.22 | 15,994 |
| 2023-07-18 | $33.97 | $34.01 | $33.29 | $33.45 | $33.45 | 29,960 |
| 2023-07-17 | $33.11 | $33.12 | $32.90 | $33.10 | $33.10 | 15,186 |
| 2023-07-14 | $33.31 | $33.31 | $33.02 | $33.03 | $33.03 | 8,773 |
| 2023-07-13 | $32.49 | $32.67 | $32.36 | $32.64 | $32.64 | 9,476 |
| 2023-07-12 | $30.90 | $31.26 | $30.90 | $31.26 | $31.26 | 11,405 |
| 2023-07-11 | $30.72 | $30.72 | $30.36 | $30.65 | $30.65 | 42,517 |
| 2023-07-10 | $29.73 | $29.85 | $29.62 | $29.68 | $29.68 | 25,680 |
| 2023-07-07 | $29.33 | $29.84 | $29.33 | $29.68 | $29.68 | 23,879 |
| 2023-07-06 | $29.42 | $30.09 | $29.41 | $29.57 | $29.57 | 29,173 |
| 2023-07-05 | $30.01 | $30.24 | $29.14 | $29.84 | $29.84 | 36,767 |
| 2023-07-03 | $27.92 | $29.05 | $27.91 | $28.66 | $28.66 | 11,733 |
| 2023-06-30 | $28.93 | $28.96 | $28.80 | $28.84 | $28.84 | 35,856 |
| 2023-06-29 | $28.23 | $28.40 | $28.22 | $28.38 | $28.38 | 10,427 |
| 2023-06-28 | $27.89 | $28.03 | $27.73 | $27.80 | $27.80 | 15,473 |
| 2023-06-27 | $28.59 | $28.76 | $28.41 | $28.56 | $28.56 | 82,975 |
| 2023-06-26 | $29.10 | $29.10 | $28.95 | $29.02 | $29.02 | 13,311 |
| 2023-06-23 | $28.59 | $28.67 | $28.58 | $28.60 | $28.60 | 38,026 |
| 2023-06-22 | $29.10 | $29.10 | $28.87 | $28.89 | $28.89 | 55,356 |
| 2023-06-21 | $29.38 | $29.98 | $29.38 | $29.71 | $29.71 | 34,391 |
| 2023-06-20 | $29.59 | $29.73 | $29.59 | $29.60 | $29.60 | 22,085 |
| 2023-06-16 | $30.57 | $30.57 | $29.91 | $30.11 | $30.11 | 42,515 |
| 2023-06-15 | $29.47 | $29.79 | $29.44 | $29.60 | $29.60 | 16,438 |
| 2023-06-14 | $29.13 | $29.65 | $29.13 | $29.27 | $29.27 | 23,140 |
| 2023-06-13 | $29.64 | $29.90 | $29.55 | $29.55 | $29.55 | 84,565 |
| 2023-06-12 | $28.90 | $29.47 | $28.90 | $29.09 | $29.09 | 32,497 |
| 2023-06-09 | $29.44 | $29.45 | $28.90 | $29.05 | $29.05 | 27,117 |
| 2023-06-08 | $28.71 | $29.26 | $28.69 | $29.23 | $29.23 | 15,086 |
| 2023-06-07 | $30.23 | $30.23 | $30.03 | $30.11 | $30.11 | 15,018 |
| 2023-06-06 | $30.39 | $31.08 | $30.39 | $30.72 | $30.72 | 25,859 |
| 2023-06-05 | $30.85 | $30.88 | $30.73 | $30.88 | $30.88 | 15,976 |
| 2023-06-02 | $31.28 | $31.85 | $31.28 | $31.62 | $31.62 | 9,329 |
| 2023-06-01 | $30.98 | $31.33 | $30.70 | $31.23 | $31.23 | 50,771 |
| 2023-05-31 | $30.40 | $30.50 | $30.18 | $30.50 | $30.50 | 51,404 |
| 2023-05-30 | $31.42 | $31.42 | $31.18 | $31.18 | $31.18 | 27,359 |
| 2023-05-26 | $31.55 | $31.65 | $31.50 | $31.52 | $31.52 | 9,925 |
| 2023-05-25 | $31.06 | $31.76 | $31.06 | $31.24 | $31.24 | 13,653 |
| 2023-05-24 | $31.76 | $32.23 | $31.49 | $31.49 | $31.49 | 8,120 |
| 2023-05-23 | $32.55 | $32.56 | $31.98 | $31.98 | $31.98 | 12,476 |
| 2023-05-22 | $32.72 | $32.73 | $32.05 | $32.27 | $32.27 | 8,918 |
| 2023-05-19 | $32.51 | $32.62 | $32.40 | $32.55 | $32.55 | 6,411 |
| 2023-05-18 | $31.46 | $32.05 | $31.46 | $32.05 | $32.05 | 10,146 |
| 2023-05-17 | $31.69 | $31.97 | $31.64 | $31.97 | $31.97 | 7,099 |
| 2023-05-16 | $31.85 | $31.85 | $31.43 | $31.43 | $31.43 | 16,460 |
| 2023-05-15 | $32.31 | $32.58 | $32.03 | $32.36 | $32.36 | 28,708 |
| 2023-05-12 | $32.55 | $32.98 | $32.31 | $32.42 | $32.42 | 15,272 |
| 2023-05-11 | $33.06 | $33.06 | $32.48 | $32.67 | $32.67 | 7,389 |
| 2023-05-10 | $31.83 | $32.36 | $31.82 | $32.09 | $32.09 | 11,907 |
| 2023-05-09 | $31.65 | $31.65 | $31.46 | $31.59 | $31.59 | 13,856 |
| 2023-05-08 | $32.06 | $32.18 | $32.03 | $32.17 | $32.17 | 10,224 |
| 2023-05-05 | $32.18 | $32.34 | $31.96 | $32.34 | $32.34 | 7,241 |
| 2023-05-04 | $31.84 | $32.15 | $31.54 | $31.72 | $31.72 | 5,943 |
| 2023-05-03 | $31.40 | $31.87 | $31.39 | $31.87 | $31.87 | 8,459 |
| 2023-05-02 | $31.75 | $31.75 | $31.36 | $31.61 | $31.61 | 5,286 |
| 2023-05-01 | $32.04 | $32.04 | $31.82 | $31.94 | $31.94 | 9,900 |
| 2023-04-28 | $32.27 | $32.43 | $32.15 | $32.43 | $32.43 | 3,582 |
| 2023-04-27 | $32.35 | $32.66 | $32.28 | $32.66 | $32.66 | 13,840 |
| 2023-04-26 | $32.64 | $32.64 | $31.95 | $32.04 | $32.04 | 18,907 |
| 2023-04-25 | $32.46 | $32.67 | $32.05 | $32.42 | $32.42 | 10,253 |
| 2023-04-24 | $32.66 | $32.72 | $32.60 | $32.72 | $32.72 | 7,444 |
| 2023-04-21 | $32.23 | $32.41 | $32.23 | $32.33 | $32.33 | 4,708 |
| 2023-04-20 | $33.04 | $33.09 | $32.76 | $32.76 | $32.76 | 2,821 |
| 2023-04-19 | $33.10 | $33.15 | $33.07 | $33.07 | $33.07 | 3,441 |
| 2023-04-18 | $33.90 | $33.90 | $33.57 | $33.76 | $33.76 | 5,561 |
| 2023-04-17 | $33.76 | $33.76 | $33.48 | $33.58 | $33.58 | 15,854 |
| 2023-04-14 | $33.85 | $33.85 | $33.45 | $33.60 | $33.60 | 3,205 |
| 2023-04-13 | $33.92 | $34.16 | $33.92 | $34.12 | $34.12 | 2,290 |
| 2023-04-12 | $33.51 | $33.91 | $33.51 | $33.71 | $33.71 | 4,182 |
| 2023-04-11 | $33.43 | $33.51 | $33.43 | $33.49 | $33.49 | 9,193 |
| 2023-04-10 | $33.43 | $33.51 | $33.01 | $33.25 | $33.25 | 7,766 |
| 2023-04-06 | $33.29 | $33.46 | $33.15 | $33.46 | $33.46 | 30,734 |
| 2023-04-05 | $33.18 | $33.46 | $33.18 | $33.46 | $33.46 | 8,246 |
| 2023-04-04 | $32.83 | $32.83 | $32.28 | $32.73 | $32.73 | 13,647 |
| 2023-04-03 | $33.00 | $33.00 | $32.77 | $32.81 | $32.81 | 7,572 |
| 2023-03-31 | $32.70 | $32.70 | $32.38 | $32.70 | $32.70 | 9,583 |
| 2023-03-30 | $31.88 | $32.29 | $31.88 | $32.28 | $32.28 | 40,421 |
| 2023-03-29 | $31.87 | $31.87 | $31.53 | $31.65 | $31.65 | 26,268 |
| 2023-03-28 | $31.61 | $31.61 | $31.07 | $31.47 | $31.47 | 46,220 |
| 2023-03-27 | $31.03 | $31.09 | $30.83 | $31.09 | $31.09 | 16,000 |
| 2023-03-24 | $30.35 | $30.79 | $30.35 | $30.79 | $30.79 | 8,744 |
| 2023-03-23 | $30.97 | $31.12 | $30.38 | $30.46 | $30.46 | 4,879 |
| 2023-03-22 | $31.26 | $31.73 | $31.22 | $31.29 | $31.29 | 31,315 |
| 2023-03-21 | $31.35 | $31.59 | $31.29 | $31.59 | $31.59 | 10,826 |
| 2023-03-20 | $31.40 | $31.65 | $31.40 | $31.65 | $31.32 | 10,133 |
| 2023-03-17 | $30.68 | $30.69 | $30.40 | $30.51 | $30.19 | 31,669 |
| 2023-03-16 | $30.29 | $30.95 | $30.13 | $30.95 | $30.63 | 15,188 |
| 2023-03-15 | $30.83 | $30.83 | $29.90 | $30.65 | $30.33 | 56,182 |
| 2023-03-14 | $31.63 | $32.17 | $31.46 | $32.06 | $31.73 | 46,759 |
| 2023-03-13 | $31.00 | $31.99 | $30.99 | $31.69 | $31.36 | 39,300 |
| 2023-03-10 | $31.65 | $31.95 | $31.22 | $31.48 | $31.15 | 10,062 |
| 2023-03-09 | $32.55 | $33.20 | $32.30 | $32.30 | $31.97 | 9,007 |
| 2023-03-08 | $31.94 | $32.04 | $31.67 | $31.83 | $31.50 | 34,717 |
| 2023-03-07 | $32.09 | $32.09 | $31.21 | $31.39 | $31.07 | 13,086 |
| 2023-03-06 | $32.40 | $32.40 | $32.08 | $32.20 | $32.20 | 12,430 |
| 2023-03-03 | $31.90 | $32.21 | $31.78 | $32.19 | $32.19 | 9,856 |
| 2023-03-02 | $31.38 | $31.60 | $31.25 | $31.60 | $31.60 | 11,826 |
| 2023-03-01 | $32.50 | $32.50 | $32.08 | $32.49 | $32.49 | 18,978 |
| 2023-02-28 | $32.96 | $32.96 | $32.35 | $32.94 | $32.94 | 75,362 |
| 2023-02-27 | $32.72 | $32.74 | $32.53 | $32.72 | $32.72 | 20,217 |
| 2023-02-24 | $32.46 | $32.52 | $32.31 | $32.48 | $32.48 | 14,123 |
| 2023-02-23 | $33.04 | $33.30 | $32.75 | $33.28 | $33.28 | 10,532 |
| 2023-02-22 | $33.19 | $33.19 | $32.75 | $32.75 | $32.75 | 6,805 |
| 2023-02-21 | $34.07 | $34.07 | $32.07 | $32.62 | $32.62 | 2,035 |
| 2023-02-17 | $33.97 | $34.13 | $33.86 | $33.98 | $33.98 | 13,652 |
| 2023-02-16 | $34.51 | $34.82 | $34.51 | $34.55 | $34.55 | 5,495 |
| 2023-02-15 | $33.62 | $34.00 | $33.62 | $34.00 | $34.00 | 4,347 |
| 2023-02-14 | $33.82 | $34.26 | $33.82 | $34.06 | $34.06 | 4,962 |
| 2023-02-13 | $33.86 | $33.93 | $33.77 | $33.93 | $33.93 | 4,070 |
| 2023-02-10 | $33.92 | $33.95 | $33.83 | $33.95 | $33.95 | 1,957 |
| 2023-02-09 | $35.54 | $35.54 | $34.62 | $34.62 | $34.62 | 1,637 |
| 2023-02-08 | $34.77 | $34.77 | $34.51 | $34.60 | $34.60 | 11,765 |
| 2023-02-07 | $35.33 | $35.95 | $35.23 | $35.95 | $35.95 | 7,199 |
| 2023-02-06 | $35.11 | $35.15 | $35.08 | $35.15 | $35.15 | 1,867 |
| 2023-02-03 | $35.87 | $35.88 | $35.56 | $35.56 | $35.56 | 2,377 |
| 2023-02-02 | $36.32 | $36.39 | $35.92 | $35.92 | $35.92 | 1,865 |
| 2023-02-01 | $34.31 | $34.69 | $33.92 | $34.69 | $34.69 | 17,514 |
| 2023-01-31 | $34.15 | $34.38 | $34.15 | $34.38 | $34.38 | 5,252 |
| 2023-01-30 | $34.64 | $34.67 | $34.45 | $34.45 | $34.45 | 3,215 |
| 2023-01-27 | $33.31 | $33.36 | $33.26 | $33.36 | $33.36 | 3,503 |
| 2023-01-26 | $34.62 | $34.62 | $33.61 | $34.34 | $34.34 | 2,208 |
| 2023-01-25 | $34.06 | $34.06 | $33.27 | $33.97 | $33.97 | 5,393 |
| 2023-01-24 | $34.02 | $34.54 | $33.92 | $34.54 | $34.54 | 5,888 |
| 2023-01-23 | $33.93 | $34.33 | $33.93 | $34.33 | $34.33 | 2,016 |
| 2023-01-20 | $33.45 | $33.53 | $33.31 | $33.53 | $33.53 | 4,908 |
| 2023-01-19 | $33.63 | $33.63 | $33.52 | $33.52 | $33.52 | 1,425 |
| 2023-01-18 | $33.59 | $33.59 | $33.08 | $33.08 | $33.08 | 906 |
| 2023-01-17 | $33.56 | $33.56 | $33.56 | $33.56 | $33.56 | 398 |
| 2023-01-13 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 97 |
| 2023-01-12 | $31.04 | $31.43 | $31.04 | $31.43 | $31.43 | 354 |
| 2023-01-11 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 172 |
| 2023-01-10 | $29.08 | $29.31 | $29.00 | $29.00 | $29.00 | 820 |
| 2023-01-09 | $29.15 | $29.43 | $29.15 | $29.20 | $29.20 | 1,659 |
| 2023-01-06 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 569 |
| 2023-01-05 | $28.67 | $28.72 | $28.58 | $28.58 | $28.58 | 3,561 |
| 2023-01-04 | $28.95 | $29.03 | $28.23 | $28.66 | $28.66 | 3,252 |
| 2023-01-03 | $27.57 | $27.73 | $27.57 | $27.73 | $27.73 | 725 |
| 2022-12-30 | $28.46 | $28.46 | $28.40 | $28.40 | $28.40 | 953 |
| 2022-12-29 | $27.26 | $28.28 | $27.26 | $28.28 | $28.28 | 2,071 |
| 2022-12-28 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 365 |
| 2022-12-27 | $28.78 | $28.78 | $28.01 | $28.01 | $28.01 | 2,960 |
| 2022-12-23 | $27.74 | $28.39 | $27.74 | $28.39 | $28.39 | 2,368 |
| 2022-12-22 | $28.21 | $28.21 | $27.97 | $27.97 | $27.97 | 1,155 |
| 2022-12-21 | $26.98 | $27.69 | $26.98 | $27.69 | $27.69 | 2,738 |
| 2022-12-20 | $27.39 | $27.53 | $27.34 | $27.34 | $27.34 | 1,478 |
| 2022-12-19 | $28.79 | $28.88 | $28.64 | $28.86 | $28.86 | 1,791 |
| 2022-12-16 | $29.21 | $29.91 | $28.80 | $29.91 | $29.91 | 730 |
| 2022-12-15 | $29.26 | $29.54 | $29.10 | $29.10 | $29.10 | 1,588 |
| 2022-12-14 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 200 |
| 2022-12-13 | $30.44 | $30.44 | $30.15 | $30.15 | $30.15 | 1,077 |
| 2022-12-12 | $29.60 | $29.80 | $29.60 | $29.80 | $29.80 | 822 |
| 2022-12-09 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 445 |
| 2022-12-08 | $29.51 | $29.51 | $29.20 | $29.20 | $29.20 | 1,152 |
| 2022-12-07 | $29.22 | $29.85 | $29.22 | $29.85 | $29.85 | 960 |
| 2022-12-06 | $30.66 | $30.66 | $30.38 | $30.60 | $30.60 | 3,054 |
| 2022-12-05 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 222 |
| 2022-12-02 | $31.75 | $31.75 | $31.34 | $31.48 | $31.48 | 2,501 |
| 2022-12-01 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 676 |
| 2022-11-30 | $29.83 | $29.83 | $29.82 | $29.82 | $29.82 | 3,359 |
| 2022-11-29 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 375 |
| 2022-11-28 | $29.41 | $29.41 | $29.37 | $29.38 | $29.38 | 1,006 |
| 2022-11-25 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 406 |
| 2022-11-23 | $28.13 | $28.14 | $28.08 | $28.08 | $28.08 | 796 |
| 2022-11-22 | $26.98 | $28.03 | $26.98 | $28.03 | $28.03 | 3,410 |
| 2022-11-21 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 1,160 |
| 2022-11-18 | $28.67 | $28.80 | $28.67 | $28.80 | $28.80 | 866 |
| 2022-11-17 | $29.33 | $29.33 | $29.05 | $29.05 | $29.05 | 711 |
| 2022-11-16 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 184 |
| 2022-11-15 | $28.53 | $29.51 | $28.53 | $29.42 | $29.42 | 2,364 |
| 2022-11-14 | $28.95 | $29.03 | $28.85 | $29.03 | $29.03 | 7,107 |
| 2022-11-11 | $28.55 | $29.28 | $28.55 | $29.28 | $29.28 | 1,118 |
| 2022-11-10 | $26.98 | $27.75 | $26.60 | $27.75 | $27.75 | 2,045 |
| 2022-11-09 | $26.04 | $27.73 | $26.04 | $27.73 | $27.73 | 3,930 |
| 2022-11-08 | $28.22 | $28.66 | $28.22 | $28.66 | $28.66 | 1,839 |
| 2022-11-07 | $28.29 | $28.50 | $28.29 | $28.49 | $28.49 | 8,284 |
| 2022-11-04 | $27.36 | $28.52 | $27.36 | $28.33 | $28.33 | 3,547 |
| 2022-11-03 | $26.53 | $27.72 | $26.53 | $27.32 | $27.32 | 6,965 |
| 2022-11-02 | $27.31 | $28.01 | $27.11 | $27.11 | $27.11 | 4,011 |
| 2022-11-01 | $28.50 | $28.50 | $27.69 | $28.01 | $28.01 | 4,174 |
| 2022-10-31 | $26.92 | $27.87 | $26.92 | $27.87 | $27.87 | 4,812 |
| 2022-10-28 | $27.64 | $27.71 | $27.29 | $27.71 | $27.71 | 2,506 |
| 2022-10-27 | $27.30 | $27.41 | $27.26 | $27.26 | $27.26 | 4,028 |
| 2022-10-26 | $27.39 | $27.68 | $26.92 | $27.51 | $27.51 | 1,359 |
| 2022-10-25 | $27.14 | $27.29 | $26.51 | $27.24 | $27.24 | 17,654 |
| 2022-10-24 | $25.83 | $26.13 | $25.53 | $25.56 | $25.56 | 11,422 |
| 2022-10-21 | $25.14 | $26.13 | $25.14 | $25.70 | $25.70 | 5,258 |
| 2022-10-20 | $25.93 | $26.25 | $25.49 | $25.49 | $25.49 | 13,014 |
| 2022-10-19 | $26.46 | $26.46 | $25.85 | $26.04 | $26.04 | 3,919 |
| 2022-10-18 | $26.74 | $26.98 | $26.45 | $26.77 | $26.77 | 16,576 |
| 2022-10-17 | $25.50 | $25.92 | $25.06 | $25.52 | $25.52 | 10,965 |
| 2022-10-14 | $25.98 | $25.98 | $24.60 | $24.61 | $24.61 | 6,406 |
| 2022-10-13 | $24.44 | $25.50 | $24.44 | $25.23 | $25.23 | 14,717 |
| 2022-10-12 | $24.45 | $24.49 | $24.18 | $24.18 | $24.18 | 2,522 |
| 2022-10-11 | $24.87 | $25.15 | $24.57 | $24.57 | $24.57 | 22,092 |
| 2022-10-10 | $25.30 | $25.53 | $24.80 | $25.19 | $25.19 | 4,799 |
| 2022-10-07 | $26.18 | $26.59 | $25.76 | $26.07 | $26.07 | 6,556 |
| 2022-10-06 | $26.64 | $26.89 | $26.57 | $26.62 | $26.62 | 5,318 |
| 2022-10-05 | $26.82 | $27.83 | $26.82 | $27.60 | $27.60 | 21,236 |
| 2022-10-04 | $25.68 | $27.04 | $25.68 | $26.31 | $26.31 | 94,066 |
| 2022-10-03 | $24.93 | $25.19 | $24.43 | $25.14 | $25.14 | 18,618 |
| 2022-09-30 | $24.28 | $24.89 | $24.28 | $24.48 | $24.48 | 23,956 |
| 2022-09-29 | $25.07 | $25.65 | $25.07 | $25.15 | $25.15 | 42,025 |
| 2022-09-28 | $25.19 | $25.80 | $24.91 | $25.41 | $25.41 | 16,150 |
| 2022-09-27 | $24.90 | $24.90 | $24.26 | $24.26 | $24.26 | 91,340 |
| 2022-09-26 | $25.24 | $25.70 | $25.13 | $25.36 | $25.36 | 28,007 |
| 2022-09-23 | $24.73 | $24.84 | $24.20 | $24.20 | $24.20 | 8,978 |
| 2022-09-22 | $26.24 | $26.56 | $25.91 | $26.16 | $26.16 | 11,605 |
| 2022-09-21 | $26.51 | $26.72 | $26.10 | $26.19 | $26.19 | 5,447 |
| 2022-09-20 | $26.46 | $27.07 | $26.42 | $26.44 | $26.44 | 37,757 |
| 2022-09-19 | $27.39 | $27.95 | $26.89 | $27.43 | $27.43 | 13,082 |
| 2022-09-16 | $27.42 | $27.47 | $27.26 | $27.26 | $27.26 | 6,829 |
| 2022-09-15 | $27.55 | $27.89 | $27.55 | $27.55 | $27.55 | 7,548 |
| 2022-09-14 | $28.27 | $28.52 | $28.01 | $28.17 | $28.17 | 4,859 |
| 2022-09-13 | $29.68 | $29.68 | $27.89 | $27.89 | $27.89 | 66,014 |
| 2022-09-12 | $28.68 | $29.19 | $28.58 | $28.58 | $28.58 | 16,795 |
| 2022-09-09 | $28.05 | $28.52 | $27.58 | $27.61 | $27.61 | 40,203 |
| 2022-09-08 | $27.60 | $28.18 | $27.60 | $27.80 | $27.80 | 46,272 |
| 2022-09-07 | $27.14 | $27.36 | $26.94 | $26.95 | $26.95 | 40,727 |
| 2022-09-06 | $27.82 | $27.87 | $27.55 | $27.76 | $27.76 | 16,766 |
| 2022-09-02 | $28.11 | $28.27 | $27.70 | $27.76 | $27.47 | 16,766 |
| 2022-09-01 | $27.28 | $27.55 | $27.28 | $27.31 | $27.03 | 13,078 |
| 2022-08-31 | $28.32 | $28.39 | $28.02 | $28.02 | $27.73 | 23,867 |
| 2022-08-30 | $28.53 | $28.62 | $27.75 | $27.75 | $27.46 | 11,850 |
| 2022-08-29 | $28.12 | $28.16 | $28.04 | $28.04 | $27.75 | 11,310 |
| 2022-08-26 | $30.00 | $30.14 | $29.18 | $29.18 | $28.87 | 4,101 |
| 2022-08-25 | $30.13 | $31.10 | $30.13 | $30.87 | $30.55 | 3,779 |
| 2022-08-24 | $29.66 | $30.10 | $29.66 | $29.74 | $29.43 | 3,099 |
| 2022-08-23 | $29.67 | $29.80 | $29.54 | $29.64 | $29.33 | 2,195 |
| 2022-08-22 | $30.43 | $31.33 | $30.14 | $30.90 | $30.58 | 3,572 |
| 2022-08-19 | $31.29 | $32.27 | $31.29 | $31.29 | $30.96 | 607 |
| 2022-08-18 | $32.05 | $32.45 | $31.78 | $31.97 | $31.63 | 3,105 |
| 2022-08-17 | $32.34 | $32.34 | $32.23 | $32.23 | $31.89 | 717 |
| 2022-08-16 | $31.24 | $31.96 | $31.24 | $31.57 | $31.24 | 1,236 |
| 2022-08-15 | $34.52 | $34.52 | $33.68 | $34.27 | $33.91 | 2,389 |
| 2022-08-12 | $33.54 | $34.99 | $33.54 | $34.34 | $33.98 | 1,020 |
| 2022-08-11 | $35.10 | $35.77 | $35.04 | $35.04 | $34.67 | 2,196 |
| 2022-08-10 | $32.70 | $33.25 | $32.70 | $33.25 | $32.90 | 733 |
| 2022-08-09 | $32.60 | $33.19 | $32.60 | $32.62 | $32.28 | 7,899 |
| 2022-08-08 | $32.43 | $32.70 | $32.33 | $32.54 | $32.20 | 2,359 |
| 2022-08-05 | $32.55 | $32.70 | $32.20 | $32.70 | $32.35 | 983 |
| 2022-08-04 | $33.52 | $34.37 | $32.46 | $32.46 | $32.12 | 682 |
| 2022-08-03 | $31.92 | $32.49 | $31.92 | $32.35 | $32.01 | 3,769 |
| 2022-08-02 | $32.52 | $32.52 | $30.82 | $31.13 | $30.80 | 2,590 |
| 2022-08-01 | $31.65 | $33.00 | $31.65 | $33.00 | $32.65 | 10,304 |
| 2022-07-29 | $32.92 | $32.92 | $32.92 | $32.92 | $32.57 | 1,485 |
| 2022-07-27 | $29.08 | $30.66 | $29.08 | $30.64 | $30.32 | 2,673 |
| 2022-07-26 | $29.75 | $30.50 | $29.75 | $30.14 | $29.82 | 5,422 |
| 2022-07-25 | $30.35 | $31.04 | $30.35 | $31.04 | $30.71 | 4,571 |
| 2022-07-22 | $31.82 | $31.82 | $31.82 | $31.82 | $31.48 | 490 |
| 2022-07-21 | $32.08 | $32.08 | $30.23 | $31.18 | $30.85 | 2,947 |
| 2022-07-20 | $30.26 | $30.44 | $30.04 | $30.04 | $29.73 | 22,253 |
| 2022-07-19 | $30.54 | $30.54 | $29.67 | $29.92 | $29.60 | 2,525 |
| 2022-07-18 | $29.17 | $30.54 | $29.17 | $30.54 | $30.22 | 41,995 |
| 2022-07-15 | $28.61 | $29.99 | $28.61 | $29.99 | $29.68 | 6,248 |
| 2022-07-14 | $28.97 | $30.20 | $28.97 | $30.14 | $29.82 | 11,271 |
| 2022-07-13 | $28.76 | $29.51 | $28.76 | $29.51 | $29.20 | 22,143 |
| 2022-07-12 | $28.49 | $29.20 | $28.49 | $28.60 | $28.30 | 89,475 |
| 2022-07-11 | $28.73 | $29.18 | $28.30 | $29.12 | $28.81 | 11,825 |
| 2022-07-08 | $30.50 | $31.13 | $30.50 | $31.13 | $30.80 | 4,649 |
| 2022-07-07 | $31.30 | $31.30 | $30.66 | $31.30 | $30.97 | 22,402 |
| 2022-07-06 | $30.63 | $31.96 | $29.90 | $30.75 | $30.43 | 171,694 |
| 2022-07-05 | $29.76 | $30.01 | $28.82 | $30.01 | $29.70 | 15,426 |
| 2022-07-01 | $27.71 | $29.11 | $27.71 | $29.11 | $29.11 | 8,560 |
| 2022-06-30 | $29.19 | $29.26 | $28.35 | $29.25 | $29.25 | 5,700 |
| 2022-06-29 | $29.18 | $29.53 | $28.78 | $29.42 | $29.42 | 25,117 |
| 2022-06-28 | $30.35 | $30.35 | $29.41 | $30.35 | $30.35 | 98,887 |
| 2022-06-27 | $29.81 | $31.19 | $29.81 | $31.19 | $31.19 | 7,942 |
| 2022-06-24 | $29.29 | $30.01 | $29.29 | $30.00 | $30.00 | 24,503 |
| 2022-06-23 | $28.41 | $28.42 | $27.36 | $28.42 | $28.42 | 23,072 |
| 2022-06-22 | $27.26 | $27.81 | $26.98 | $27.76 | $27.76 | 88,331 |
| 2022-06-21 | $27.57 | $27.63 | $26.98 | $27.54 | $27.54 | 30,182 |
| 2022-06-17 | $27.40 | $27.86 | $27.08 | $27.55 | $27.55 | 55,806 |
| 2022-06-16 | $27.75 | $28.24 | $27.16 | $27.46 | $27.46 | 51,356 |
| 2022-06-15 | $27.20 | $29.50 | $27.20 | $28.84 | $28.84 | 106,802 |
| 2022-06-14 | $29.75 | $29.88 | $29.30 | $29.81 | $29.81 | 37,237 |
| 2022-06-13 | $30.68 | $30.68 | $29.75 | $29.75 | $29.75 | 33,956 |
| 2022-06-10 | $30.50 | $31.15 | $30.50 | $31.15 | $31.15 | 137,873 |
| 2022-06-09 | $31.54 | $31.99 | $31.54 | $31.75 | $31.75 | 1,115 |
| 2022-06-08 | $32.80 | $33.05 | $32.80 | $32.82 | $32.82 | 1,493 |
| 2022-06-07 | $32.88 | $32.88 | $32.80 | $32.80 | $32.80 | 83,306 |
| 2022-06-06 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 23,390 |
| 2022-06-03 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 14,938 |
| 2022-06-02 | $34.50 | $34.81 | $34.50 | $34.81 | $34.81 | 1,221 |
| 2022-06-01 | $35.22 | $35.22 | $35.22 | $35.22 | $35.22 | 55 |
| 2022-05-31 | $35.07 | $35.22 | $35.07 | $35.22 | $35.22 | 34,114 |
| 2022-05-27 | $35.77 | $35.77 | $35.05 | $35.41 | $35.41 | 4,093 |
| 2022-05-26 | $34.87 | $34.87 | $34.87 | $34.87 | $34.87 | 8,709 |
| 2022-05-25 | $34.56 | $34.71 | $34.45 | $34.71 | $34.71 | 9,815 |
| 2022-05-24 | $34.90 | $34.94 | $34.74 | $34.74 | $34.74 | 3,300 |
| 2022-05-23 | $36.39 | $36.39 | $36.39 | $36.39 | $36.39 | 2,013 |
| 2022-05-20 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 14 |
| 2022-05-19 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 0 |
| 2022-05-18 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 20 |
| 2022-05-17 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 22 |
| 2022-05-16 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 162 |
| 2022-05-13 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 8 |
| 2022-05-12 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 216 |
| 2022-05-11 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 57 |
| 2022-05-10 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 207 |
| 2022-05-09 | $35.00 | $35.00 | $33.73 | $34.45 | $34.45 | 929 |
| 2022-05-06 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 113 |
| 2022-05-05 | $38.44 | $38.44 | $38.44 | $38.44 | $38.44 | 21 |
| 2022-05-04 | $38.44 | $38.44 | $38.44 | $38.44 | $38.44 | 0 |
| 2022-05-03 | $38.44 | $38.44 | $38.44 | $38.44 | $38.44 | 36 |
| 2022-05-02 | $38.44 | $38.44 | $38.44 | $38.44 | $38.44 | 6 |
| 2022-04-29 | $38.44 | $38.44 | $38.44 | $38.44 | $38.44 | 0 |
| 2022-04-28 | $38.44 | $38.44 | $38.44 | $38.44 | $38.44 | 217 |
| 2022-04-27 | $42.61 | $42.61 | $42.61 | $42.61 | $42.61 | 0 |
| 2022-04-26 | $42.61 | $42.61 | $42.61 | $42.61 | $42.61 | 82 |
| 2022-04-25 | $42.61 | $42.61 | $42.61 | $42.61 | $42.61 | 0 |
| 2022-04-22 | $42.61 | $42.61 | $42.61 | $42.61 | $42.61 | 0 |
| 2022-04-21 | $42.61 | $42.61 | $42.61 | $42.61 | $42.61 | 0 |
| 2022-04-20 | $42.61 | $42.61 | $42.61 | $42.61 | $42.61 | 82 |
| 2022-04-19 | $42.61 | $42.61 | $42.61 | $42.61 | $42.61 | 11 |
| 2022-04-18 | $42.61 | $42.61 | $42.61 | $42.61 | $42.61 | 0 |
| 2022-04-14 | $42.61 | $42.61 | $42.61 | $42.61 | $42.61 | 3 |
| 2022-04-13 | $42.61 | $42.61 | $42.61 | $42.61 | $42.61 | 77 |
| 2022-04-12 | $42.61 | $42.61 | $42.61 | $42.61 | $42.61 | 13 |
| 2022-04-11 | $42.61 | $42.61 | $42.61 | $42.61 | $42.61 | 0 |
| 2022-04-08 | $44.72 | $44.72 | $44.72 | $44.72 | $44.72 | 67 |
| 2022-04-07 | $44.72 | $44.72 | $44.72 | $44.72 | $44.72 | 0 |
| 2022-04-06 | $44.72 | $44.72 | $44.72 | $44.72 | $44.72 | 0 |
| 2022-04-05 | $44.72 | $44.72 | $44.72 | $44.72 | $44.72 | 134 |
| 2022-04-04 | $44.72 | $44.72 | $44.72 | $44.72 | $44.72 | 0 |
| 2022-04-01 | $44.72 | $44.72 | $44.72 | $44.72 | $44.72 | 0 |
| 2022-03-31 | $44.72 | $44.72 | $44.72 | $44.72 | $44.72 | 134 |
| 2022-03-30 | $45.76 | $45.76 | $45.76 | $45.76 | $45.76 | 5 |
| 2022-03-29 | $45.76 | $45.76 | $45.76 | $45.76 | $45.76 | 0 |
| 2022-03-28 | $45.76 | $45.76 | $45.76 | $45.76 | $45.76 | 4 |
| 2022-03-25 | $45.76 | $45.76 | $45.76 | $45.76 | $45.76 | 0 |
| 2022-03-24 | $45.76 | $45.76 | $45.76 | $45.76 | $45.76 | 100 |
| 2022-03-23 | $41.18 | $41.18 | $41.18 | $41.18 | $41.18 | 0 |
| 2022-03-22 | $41.18 | $41.18 | $41.18 | $41.18 | $41.18 | 0 |
| 2022-03-21 | $41.18 | $41.18 | $41.18 | $41.18 | $40.86 | 0 |
| 2022-03-18 | $41.18 | $41.18 | $41.18 | $41.18 | $40.86 | 33 |
| 2022-03-17 | $41.18 | $41.18 | $41.18 | $41.18 | $40.86 | 0 |
| 2022-03-16 | $41.18 | $41.18 | $41.18 | $41.18 | $40.86 | 33 |
| 2022-03-15 | $41.18 | $41.18 | $41.18 | $41.18 | $40.86 | 94 |
| 2022-03-14 | $41.18 | $41.18 | $41.18 | $41.18 | $40.86 | 101 |
| 2022-03-11 | $41.87 | $41.87 | $41.87 | $41.87 | $41.54 | 0 |
| 2022-03-10 | $41.87 | $41.87 | $41.87 | $41.87 | $41.54 | 15 |
| 2022-03-09 | $41.87 | $41.87 | $41.87 | $41.87 | $41.54 | 0 |
| 2022-03-08 | $41.87 | $41.87 | $41.87 | $41.87 | $41.54 | 0 |
| 2022-03-07 | $41.87 | $41.87 | $41.87 | $41.87 | $41.54 | 22 |
| 2022-03-04 | $41.87 | $41.87 | $41.87 | $41.87 | $41.54 | 0 |
| 2022-03-03 | $41.87 | $41.87 | $41.87 | $41.87 | $41.54 | 0 |
| 2022-03-02 | $41.87 | $41.87 | $41.87 | $41.87 | $41.54 | 134 |
| 2022-03-01 | $38.70 | $38.70 | $38.70 | $38.70 | $38.39 | 0 |
| 2022-02-28 | $39.00 | $39.00 | $38.70 | $38.70 | $38.39 | 335 |
| 2022-02-25 | $38.66 | $38.66 | $38.66 | $38.66 | $38.36 | 36 |
| 2022-02-24 | $38.66 | $38.66 | $38.66 | $38.66 | $38.36 | 408 |
| 2022-02-23 | $42.68 | $42.68 | $42.68 | $42.68 | $42.34 | 0 |
| 2022-02-22 | $42.68 | $42.68 | $42.68 | $42.68 | $42.34 | 46 |
| 2022-02-18 | $42.68 | $42.68 | $42.68 | $42.68 | $42.34 | 63 |
| 2022-02-17 | $42.68 | $42.68 | $42.68 | $42.68 | $42.34 | 0 |
| 2022-02-16 | $42.68 | $42.68 | $42.68 | $42.68 | $42.34 | 0 |
| 2022-02-15 | $42.68 | $42.68 | $42.68 | $42.68 | $42.34 | 252 |
| 2022-02-14 | $43.75 | $43.75 | $43.75 | $43.75 | $43.41 | 0 |
| 2022-02-11 | $43.75 | $43.75 | $43.75 | $43.75 | $43.41 | 0 |
| 2022-02-10 | $43.75 | $43.75 | $43.75 | $43.75 | $43.41 | 0 |
| 2022-02-09 | $43.75 | $43.75 | $43.75 | $43.75 | $43.41 | 0 |
| 2022-02-08 | $43.75 | $43.75 | $43.75 | $43.75 | $43.41 | 0 |
| 2022-02-07 | $43.75 | $43.75 | $43.75 | $43.75 | $43.41 | 23 |
| 2022-02-04 | $43.75 | $43.75 | $43.75 | $43.75 | $43.41 | 16 |
| 2022-02-03 | $43.75 | $43.75 | $43.75 | $43.75 | $43.41 | 23 |
| 2022-02-02 | $43.75 | $43.75 | $43.75 | $43.75 | $43.41 | 0 |
| 2022-02-01 | $43.75 | $43.75 | $43.75 | $43.75 | $43.41 | 18 |
| 2022-01-31 | $43.75 | $43.75 | $43.75 | $43.75 | $43.41 | 0 |
| 2022-01-28 | $43.75 | $43.75 | $43.75 | $43.75 | $43.41 | 0 |
| 2022-01-27 | $43.75 | $43.75 | $43.75 | $43.75 | $43.41 | 45 |
| 2022-01-26 | $43.75 | $43.75 | $43.75 | $43.75 | $43.41 | 109 |
| 2022-01-25 | $43.75 | $43.75 | $43.75 | $43.75 | $43.41 | 0 |
| 2022-01-24 | $43.75 | $43.75 | $43.75 | $43.75 | $43.41 | 88 |
| 2022-01-21 | $43.75 | $43.75 | $43.75 | $43.75 | $43.41 | 22 |
| 2022-01-20 | $43.75 | $43.75 | $43.75 | $43.75 | $43.41 | 121 |
| 2022-01-19 | $48.86 | $48.86 | $48.86 | $48.86 | $48.47 | 11 |
| 2022-01-18 | $48.86 | $48.86 | $48.86 | $48.86 | $48.47 | 0 |
| 2022-01-14 | $48.86 | $48.86 | $48.86 | $48.86 | $48.47 | 11 |
| 2022-01-13 | $48.86 | $48.86 | $48.86 | $48.86 | $48.47 | 7 |
| 2022-01-12 | $48.86 | $48.86 | $48.86 | $48.86 | $48.47 | 0 |
| 2022-01-11 | $48.86 | $48.86 | $48.86 | $48.86 | $48.47 | 16 |
| 2022-01-10 | $48.86 | $48.86 | $48.86 | $48.86 | $48.47 | 0 |
| 2022-01-07 | $48.86 | $48.86 | $48.86 | $48.86 | $48.47 | 16 |
| 2022-01-06 | $48.86 | $48.86 | $48.86 | $48.86 | $48.47 | 21 |
| 2022-01-05 | $48.86 | $48.86 | $48.86 | $48.86 | $48.47 | 0 |
| 2022-01-04 | $48.86 | $48.86 | $48.86 | $48.86 | $48.47 | 0 |
| 2022-01-03 | $48.86 | $48.86 | $48.86 | $48.86 | $48.47 | 4 |
| 2021-12-31 | $48.86 | $48.86 | $48.86 | $48.86 | $48.47 | 1,500 |
| 2021-12-30 | $48.86 | $48.86 | $48.86 | $48.86 | $48.47 | 0 |
| 2021-12-29 | $48.86 | $48.86 | $48.86 | $48.86 | $48.47 | 0 |
| 2021-12-28 | $48.86 | $48.86 | $48.86 | $48.86 | $48.47 | 0 |
| 2021-12-27 | $48.86 | $48.86 | $48.86 | $48.86 | $48.47 | 1,500 |
| 2021-12-23 | $51.48 | $51.48 | $51.48 | $51.48 | $51.07 | 0 |
| 2021-12-22 | $51.48 | $51.48 | $51.48 | $51.48 | $51.07 | 101 |
| 2021-12-21 | $51.48 | $51.48 | $51.48 | $51.48 | $51.07 | 0 |
| 2021-12-20 | $51.48 | $51.48 | $51.48 | $51.48 | $51.07 | 7 |
| 2021-12-17 | $51.48 | $51.48 | $51.48 | $51.48 | $51.07 | 0 |
| 2021-12-16 | $51.48 | $51.48 | $51.48 | $51.48 | $51.07 | 0 |
| 2021-12-15 | $51.48 | $51.48 | $51.48 | $51.48 | $51.07 | 0 |
| 2021-12-14 | $51.48 | $51.48 | $51.48 | $51.48 | $51.07 | 21 |
| 2021-12-13 | $51.48 | $51.48 | $51.48 | $51.48 | $51.07 | 0 |
| 2021-12-10 | $51.48 | $51.48 | $51.48 | $51.48 | $51.07 | 0 |
| 2021-12-09 | $51.48 | $51.48 | $51.48 | $51.48 | $51.07 | 3 |
| 2021-12-08 | $51.48 | $51.48 | $51.48 | $51.48 | $51.07 | 0 |
| 2021-12-07 | $51.48 | $51.48 | $51.48 | $51.48 | $51.07 | 14 |
| 2021-12-06 | $51.48 | $51.48 | $51.48 | $51.48 | $51.07 | 34 |
| 2021-12-03 | $51.48 | $51.48 | $51.48 | $51.48 | $51.07 | 0 |
| 2021-12-02 | $51.48 | $51.48 | $51.48 | $51.48 | $51.07 | 51 |
| 2021-12-01 | $51.48 | $51.48 | $51.48 | $51.48 | $51.07 | 22 |
| 2021-11-30 | $51.48 | $51.48 | $51.48 | $51.48 | $51.07 | 0 |
| 2021-11-29 | $51.48 | $51.48 | $51.48 | $51.48 | $51.07 | 43 |
| 2021-11-26 | $51.48 | $51.48 | $51.48 | $51.48 | $51.07 | 72 |
| 2021-11-24 | $51.48 | $51.48 | $51.48 | $51.48 | $51.07 | 0 |
| 2021-11-23 | $51.48 | $51.48 | $51.48 | $51.48 | $51.07 | 0 |
| 2021-11-22 | $51.48 | $51.48 | $51.48 | $51.48 | $51.07 | 151 |
| 2021-11-19 | $52.11 | $52.11 | $52.11 | $52.11 | $51.70 | 0 |
| 2021-11-18 | $52.11 | $52.11 | $52.11 | $52.11 | $51.70 | 0 |
| 2021-11-17 | $52.11 | $52.11 | $52.11 | $52.11 | $51.70 | 9 |
| 2021-11-16 | $52.11 | $52.11 | $52.11 | $52.11 | $51.70 | 0 |
| 2021-11-15 | $52.11 | $52.11 | $52.11 | $52.11 | $51.70 | 13 |
| 2021-11-12 | $52.11 | $52.11 | $52.11 | $52.11 | $51.70 | 0 |
| 2021-11-11 | $52.11 | $52.11 | $52.11 | $52.11 | $51.70 | 126 |
| 2021-11-10 | $44.50 | $44.50 | $44.50 | $44.50 | $44.15 | 0 |
| 2021-11-09 | $44.50 | $44.50 | $44.50 | $44.50 | $44.15 | 0 |
| 2021-11-08 | $44.50 | $44.50 | $44.50 | $44.50 | $44.15 | 6 |
| 2021-11-05 | $44.50 | $44.50 | $44.50 | $44.50 | $44.15 | 9 |
| 2021-11-04 | $44.50 | $44.50 | $44.50 | $44.50 | $44.15 | 0 |
| 2021-11-03 | $44.50 | $44.50 | $44.50 | $44.50 | $44.15 | 0 |
| 2021-11-02 | $44.50 | $44.50 | $44.50 | $44.50 | $44.15 | 0 |
| 2021-11-01 | $44.50 | $44.50 | $44.50 | $44.50 | $44.15 | 0 |
| 2021-10-29 | $44.50 | $44.50 | $44.50 | $44.50 | $44.15 | 36 |
| 2021-10-28 | $44.50 | $44.50 | $44.50 | $44.50 | $44.15 | 0 |
| 2021-10-27 | $44.50 | $44.50 | $44.50 | $44.50 | $44.15 | 0 |
| 2021-10-26 | $44.50 | $44.50 | $44.50 | $44.50 | $44.15 | 0 |
| 2021-10-25 | $44.50 | $44.50 | $44.50 | $44.50 | $44.15 | 0 |
| 2021-10-22 | $44.50 | $44.50 | $44.50 | $44.50 | $44.15 | 0 |
| 2021-10-21 | $44.50 | $44.50 | $44.50 | $44.50 | $44.15 | 9 |
| 2021-10-20 | $44.50 | $44.50 | $44.50 | $44.50 | $44.15 | 0 |
| 2021-10-19 | $44.50 | $44.50 | $44.50 | $44.50 | $44.15 | 1 |
| 2021-10-18 | $44.50 | $44.50 | $44.50 | $44.50 | $44.15 | 0 |
| 2021-10-15 | $44.50 | $44.50 | $44.50 | $44.50 | $44.15 | 0 |
| 2021-10-14 | $44.50 | $44.50 | $44.50 | $44.50 | $44.15 | 0 |
| 2021-10-13 | $44.50 | $44.50 | $44.50 | $44.50 | $44.15 | 0 |
| 2021-10-12 | $44.50 | $44.50 | $44.50 | $44.50 | $44.15 | 0 |
| 2021-10-11 | $44.50 | $44.50 | $44.50 | $44.50 | $44.15 | 0 |
| 2021-10-08 | $44.50 | $44.50 | $44.50 | $44.50 | $44.15 | 119 |
| 2021-10-07 | $44.50 | $44.50 | $44.50 | $44.50 | $44.15 | 0 |
| 2021-10-06 | $44.50 | $44.50 | $44.50 | $44.50 | $44.15 | 0 |
| 2021-10-05 | $44.50 | $44.50 | $44.50 | $44.50 | $44.15 | 0 |
| 2021-10-04 | $44.50 | $44.50 | $44.50 | $44.50 | $44.15 | 0 |
| 2021-10-01 | $44.50 | $44.50 | $44.50 | $44.50 | $44.15 | 222 |
| 2021-09-30 | $46.03 | $46.03 | $46.03 | $46.03 | $45.67 | 80 |
| 2021-09-29 | $46.03 | $46.03 | $46.03 | $46.03 | $45.67 | 85 |
| 2021-09-28 | $46.03 | $46.03 | $46.03 | $46.03 | $45.67 | 0 |
| 2021-09-27 | $46.03 | $46.03 | $46.03 | $46.03 | $45.67 | 0 |
| 2021-09-24 | $46.03 | $46.03 | $46.03 | $46.03 | $45.67 | 20 |
| 2021-09-23 | $46.03 | $46.03 | $46.03 | $46.03 | $45.67 | 0 |
| 2021-09-22 | $46.03 | $46.03 | $46.03 | $46.03 | $45.67 | 22 |
| 2021-09-21 | $46.03 | $46.03 | $46.03 | $46.03 | $45.67 | 0 |
| 2021-09-20 | $46.03 | $46.03 | $46.03 | $46.03 | $45.67 | 0 |
| 2021-09-17 | $46.03 | $46.03 | $46.03 | $46.03 | $45.67 | 99 |
| 2021-09-16 | $46.03 | $46.03 | $46.03 | $46.03 | $45.67 | 13 |
| 2021-09-15 | $46.03 | $46.03 | $46.03 | $46.03 | $45.67 | 6 |
| 2021-09-14 | $46.03 | $46.03 | $46.03 | $46.03 | $45.67 | 44 |
| 2021-09-13 | $46.03 | $46.03 | $46.03 | $46.03 | $45.67 | 0 |
| 2021-09-10 | $46.03 | $46.03 | $46.03 | $46.03 | $45.67 | 522 |
| 2021-09-09 | $48.85 | $48.85 | $48.85 | $48.85 | $48.46 | 119 |
| 2021-09-08 | $48.85 | $48.85 | $48.85 | $48.85 | $48.46 | 17 |
| 2021-09-07 | $48.85 | $48.85 | $48.85 | $48.85 | $48.46 | 0 |
| 2021-09-03 | $48.85 | $48.85 | $48.85 | $48.85 | $48.18 | 63 |
| 2021-09-02 | $48.09 | $48.85 | $48.09 | $48.85 | $48.18 | 471 |
| 2021-09-01 | $45.67 | $45.67 | $45.67 | $45.67 | $45.04 | 0 |
| 2021-08-31 | $45.67 | $45.67 | $45.67 | $45.67 | $45.04 | 0 |
| 2021-08-30 | $45.67 | $45.67 | $45.67 | $45.67 | $45.04 | 0 |
| 2021-08-27 | $45.67 | $45.67 | $45.67 | $45.67 | $45.04 | 0 |
| 2021-08-26 | $45.67 | $45.67 | $45.67 | $45.67 | $45.04 | 0 |
| 2021-08-25 | $45.67 | $45.67 | $45.67 | $45.67 | $45.04 | 0 |
| 2021-08-24 | $45.67 | $45.67 | $45.67 | $45.67 | $45.04 | 0 |
| 2021-08-23 | $45.67 | $45.67 | $45.67 | $45.67 | $45.04 | 9 |
| 2021-08-20 | $45.67 | $45.67 | $45.67 | $45.67 | $45.04 | 0 |
| 2021-08-19 | $45.67 | $45.67 | $45.67 | $45.67 | $45.04 | 0 |
| 2021-08-18 | $45.67 | $45.67 | $45.67 | $45.67 | $45.04 | 0 |
| 2021-08-17 | $45.67 | $45.67 | $45.67 | $45.67 | $45.04 | 44 |
| 2021-08-16 | $45.67 | $45.67 | $45.67 | $45.67 | $45.04 | 0 |
| 2021-08-13 | $45.67 | $45.67 | $45.67 | $45.67 | $45.04 | 26 |
| 2021-08-12 | $45.67 | $45.67 | $45.67 | $45.67 | $45.04 | 0 |
| 2021-08-11 | $45.67 | $45.67 | $45.67 | $45.67 | $45.04 | 0 |
| 2021-08-10 | $45.67 | $45.67 | $45.67 | $45.67 | $45.04 | 0 |
| 2021-08-09 | $45.67 | $45.67 | $45.67 | $45.67 | $45.04 | 0 |
| 2021-08-06 | $45.67 | $45.67 | $45.67 | $45.67 | $45.04 | 0 |
| 2021-08-05 | $45.67 | $45.67 | $45.67 | $45.67 | $45.04 | 0 |
| 2021-08-04 | $45.67 | $45.67 | $45.67 | $45.67 | $45.04 | 0 |
| 2021-08-03 | $45.67 | $45.67 | $45.67 | $45.67 | $45.04 | 26 |
| 2021-08-02 | $45.67 | $45.67 | $45.67 | $45.67 | $45.04 | 0 |
| 2021-07-30 | $45.67 | $45.67 | $45.67 | $45.67 | $45.04 | 0 |
| 2021-07-29 | $45.67 | $45.67 | $45.67 | $45.67 | $45.04 | 100 |
| 2021-07-28 | $44.55 | $44.55 | $44.55 | $44.55 | $43.94 | 37 |
| 2021-07-27 | $44.55 | $44.55 | $44.55 | $44.55 | $43.94 | 195 |
| 2021-07-26 | $45.52 | $45.52 | $45.32 | $45.32 | $44.70 | 327 |
| 2021-07-23 | $47.20 | $47.20 | $47.20 | $47.20 | $46.55 | 0 |
| 2021-07-22 | $47.20 | $47.20 | $47.20 | $47.20 | $46.55 | 0 |
| 2021-07-21 | $47.20 | $47.20 | $47.20 | $47.20 | $46.55 | 167 |
| 2021-07-20 | $47.20 | $47.20 | $47.20 | $47.20 | $46.55 | 0 |
| 2021-07-19 | $47.20 | $47.20 | $47.20 | $47.20 | $46.55 | 72 |
| 2021-07-16 | $47.20 | $47.20 | $47.20 | $47.20 | $46.55 | 0 |
| 2021-07-15 | $47.20 | $47.20 | $47.20 | $47.20 | $46.55 | 21 |
| 2021-07-14 | $47.20 | $47.20 | $47.20 | $47.20 | $46.55 | 93 |
| 2021-07-13 | $47.20 | $47.20 | $47.20 | $47.20 | $46.55 | 6 |
| 2021-07-12 | $47.20 | $47.20 | $47.20 | $47.20 | $46.55 | 0 |
| 2021-07-09 | $47.20 | $47.20 | $47.20 | $47.20 | $46.55 | 0 |
| 2021-07-08 | $47.20 | $47.20 | $47.20 | $47.20 | $46.55 | 0 |
| 2021-07-07 | $47.20 | $47.20 | $47.20 | $47.20 | $46.55 | 13 |
| 2021-07-06 | $47.20 | $47.20 | $47.20 | $47.20 | $46.55 | 16 |
| 2021-07-02 | $47.20 | $47.20 | $47.20 | $47.20 | $46.55 | 0 |
| 2021-07-01 | $47.20 | $47.20 | $47.20 | $47.20 | $46.55 | 0 |
| 2021-06-30 | $47.20 | $47.20 | $47.20 | $47.20 | $46.55 | 0 |
| 2021-06-29 | $47.20 | $47.20 | $47.20 | $47.20 | $46.55 | 0 |
| 2021-06-28 | $47.20 | $47.20 | $47.20 | $47.20 | $46.55 | 78 |
| 2021-06-25 | $47.20 | $47.20 | $47.20 | $47.20 | $46.55 | 0 |
| 2021-06-24 | $47.20 | $47.20 | $47.20 | $47.20 | $46.55 | 0 |
| 2021-06-23 | $47.20 | $47.20 | $47.20 | $47.20 | $46.55 | 0 |
| 2021-06-22 | $47.20 | $47.20 | $47.20 | $47.20 | $46.55 | 0 |
| 2021-06-21 | $47.20 | $47.20 | $47.20 | $47.20 | $46.55 | 0 |
| 2021-06-18 | $47.20 | $47.20 | $47.20 | $47.20 | $46.55 | 16 |
| 2021-06-17 | $47.20 | $47.20 | $47.20 | $47.20 | $46.55 | 37 |
| 2021-06-16 | $47.20 | $47.20 | $47.20 | $47.20 | $46.55 | 1 |
| 2021-06-15 | $47.20 | $47.20 | $47.20 | $47.20 | $46.55 | 0 |
| 2021-06-14 | $47.20 | $47.20 | $47.20 | $47.20 | $46.55 | 1 |
| 2021-06-11 | $47.20 | $47.20 | $47.20 | $47.20 | $46.55 | 0 |
| 2021-06-10 | $47.20 | $47.20 | $47.20 | $47.20 | $46.55 | 11 |
| 2021-06-09 | $47.20 | $47.20 | $47.20 | $47.20 | $46.55 | 0 |
| 2021-06-08 | $47.20 | $47.20 | $47.20 | $47.20 | $46.55 | 39 |
| 2021-06-07 | $47.20 | $47.20 | $47.20 | $47.20 | $46.55 | 27 |
| 2021-06-04 | $46.94 | $47.20 | $46.94 | $47.20 | $46.55 | 234 |
| 2021-06-03 | $48.01 | $48.01 | $48.01 | $48.01 | $47.35 | 0 |
| 2021-06-02 | $48.01 | $48.01 | $48.01 | $48.01 | $47.35 | 331 |
| 2021-06-01 | $45.41 | $45.41 | $45.41 | $45.41 | $44.79 | 15 |
| 2021-05-28 | $45.41 | $45.41 | $45.41 | $45.41 | $44.79 | 0 |
| 2021-05-27 | $45.41 | $45.41 | $45.41 | $45.41 | $44.79 | 17 |
| 2021-05-26 | $45.41 | $45.41 | $45.41 | $45.41 | $44.79 | 54 |
| 2021-05-25 | $45.41 | $45.41 | $45.41 | $45.41 | $44.79 | 0 |
| 2021-05-24 | $45.41 | $45.41 | $45.41 | $45.41 | $44.79 | 225 |
| 2021-05-21 | $45.64 | $45.64 | $45.64 | $45.64 | $45.01 | 13 |
| 2021-05-20 | $45.64 | $45.64 | $45.64 | $45.64 | $45.01 | 18 |
| 2021-05-19 | $45.64 | $45.64 | $45.64 | $45.64 | $45.01 | 11 |
| 2021-05-18 | $45.64 | $45.64 | $45.64 | $45.64 | $45.01 | 14 |
| 2021-05-17 | $45.64 | $45.64 | $45.64 | $45.64 | $45.01 | 0 |
| 2021-05-14 | $45.64 | $45.64 | $45.64 | $45.64 | $45.01 | 131 |
| 2021-05-13 | $45.89 | $45.89 | $45.89 | $45.89 | $45.26 | 0 |
| 2021-05-12 | $45.89 | $45.89 | $45.89 | $45.89 | $44.99 | 100 |
| 2021-05-11 | $47.58 | $47.58 | $47.58 | $47.58 | $46.65 | 223 |
| 2021-05-10 | $46.85 | $46.85 | $46.85 | $46.85 | $45.93 | 0 |
| 2021-05-07 | $46.85 | $46.85 | $46.85 | $46.85 | $45.93 | 8 |
| 2021-05-06 | $46.85 | $46.85 | $46.85 | $46.85 | $45.93 | 165 |
| 2021-05-05 | $48.51 | $48.51 | $48.51 | $48.51 | $47.56 | 0 |
| 2021-05-04 | $48.51 | $48.51 | $48.51 | $48.51 | $47.56 | 216 |
| 2021-05-03 | $51.20 | $51.20 | $51.20 | $51.20 | $50.20 | 51 |
| 2021-04-30 | $51.20 | $51.20 | $51.20 | $51.20 | $50.20 | 160 |
| 2021-04-29 | $51.20 | $51.20 | $51.20 | $51.20 | $50.20 | 32 |
| 2021-04-28 | $51.20 | $51.20 | $51.20 | $51.20 | $50.20 | 245 |
| 2021-04-27 | $48.41 | $48.41 | $48.41 | $48.41 | $47.46 | 0 |
| 2021-04-26 | $48.41 | $48.41 | $48.41 | $48.41 | $47.46 | 0 |
| 2021-04-23 | $48.41 | $48.41 | $48.41 | $48.41 | $47.46 | 0 |
| 2021-04-22 | $48.41 | $48.41 | $48.41 | $48.41 | $47.46 | 0 |
| 2021-04-21 | $48.41 | $48.41 | $48.41 | $48.41 | $47.46 | 72 |
| 2021-04-20 | $48.41 | $48.41 | $48.41 | $48.41 | $47.46 | 0 |
| 2021-04-19 | $48.41 | $48.41 | $48.41 | $48.41 | $47.46 | 0 |
| 2021-04-16 | $48.41 | $48.41 | $48.41 | $48.41 | $47.46 | 0 |
| 2021-04-15 | $48.41 | $48.41 | $48.41 | $48.41 | $47.46 | 2 |
| 2021-04-14 | $48.41 | $48.41 | $48.41 | $48.41 | $47.46 | 0 |
| 2021-04-13 | $48.41 | $48.41 | $48.41 | $48.41 | $47.46 | 0 |
| 2021-04-12 | $48.41 | $48.41 | $48.41 | $48.41 | $47.46 | 0 |
| 2021-04-09 | $48.41 | $48.41 | $48.41 | $48.41 | $47.46 | 100 |
| 2021-04-08 | $42.58 | $42.58 | $42.58 | $42.58 | $41.75 | 0 |
| 2021-04-07 | $42.58 | $42.58 | $42.58 | $42.58 | $41.75 | 0 |
| 2021-04-06 | $42.58 | $42.58 | $42.58 | $42.58 | $41.75 | 0 |
| 2021-04-05 | $42.58 | $42.58 | $42.58 | $42.58 | $41.75 | 66 |
| 2021-04-01 | $42.58 | $42.58 | $42.58 | $42.58 | $41.75 | 0 |
| 2021-03-31 | $42.58 | $42.58 | $42.58 | $42.58 | $41.75 | 31 |
| 2021-03-30 | $42.58 | $42.58 | $42.58 | $42.58 | $41.75 | 17 |
| 2021-03-29 | $42.58 | $42.58 | $42.58 | $42.58 | $41.75 | 14 |
| 2021-03-26 | $42.58 | $42.58 | $42.58 | $42.58 | $41.75 | 0 |
| 2021-03-25 | $42.58 | $42.58 | $42.58 | $42.58 | $41.75 | 0 |
| 2021-03-24 | $42.58 | $42.58 | $42.58 | $42.58 | $41.75 | 0 |
| 2021-03-23 | $42.58 | $42.58 | $42.58 | $42.58 | $41.75 | 0 |
| 2021-03-22 | $42.58 | $42.58 | $42.58 | $42.58 | $41.75 | 0 |
| 2021-03-19 | $42.58 | $42.58 | $42.58 | $42.58 | $41.75 | 7 |
| 2021-03-18 | $42.58 | $42.58 | $42.58 | $42.58 | $41.75 | 0 |
| 2021-03-17 | $42.58 | $42.58 | $42.58 | $42.58 | $41.75 | 17 |
| 2021-03-16 | $42.58 | $42.58 | $42.58 | $42.58 | $41.75 | 0 |
| 2021-03-15 | $42.58 | $42.58 | $42.58 | $42.58 | $41.75 | 6 |
| 2021-03-12 | $42.58 | $42.58 | $42.58 | $42.58 | $41.75 | 11 |
| 2021-03-11 | $42.17 | $42.58 | $42.17 | $42.58 | $41.75 | 424 |
| 2021-03-10 | $41.80 | $41.80 | $41.80 | $41.80 | $40.98 | 8 |
| 2021-03-09 | $41.80 | $41.80 | $41.80 | $41.80 | $40.98 | 304 |
| 2021-03-08 | $40.70 | $40.70 | $40.70 | $40.70 | $39.90 | 1 |
| 2021-03-05 | $40.70 | $40.70 | $40.70 | $40.70 | $39.90 | 0 |
| 2021-03-04 | $40.70 | $40.70 | $40.70 | $40.70 | $39.90 | 140 |
| 2021-03-03 | $46.28 | $46.28 | $46.28 | $46.28 | $45.37 | 0 |
| 2021-03-02 | $46.28 | $46.28 | $46.28 | $46.28 | $45.37 | 0 |
| 2021-03-01 | $46.28 | $46.28 | $46.28 | $46.28 | $45.37 | 21 |
| 2021-02-26 | $46.28 | $46.28 | $46.28 | $46.28 | $45.37 | 0 |
| 2021-02-25 | $46.28 | $46.28 | $46.28 | $46.28 | $45.37 | 0 |
| 2021-02-24 | $46.28 | $46.28 | $46.28 | $46.28 | $45.37 | 16 |
| 2021-02-23 | $46.28 | $46.28 | $46.28 | $46.28 | $45.37 | 2,600 |
| 2021-02-22 | $46.28 | $46.28 | $46.28 | $46.28 | $45.37 | 0 |
| 2021-02-19 | $46.28 | $46.28 | $46.28 | $46.28 | $45.37 | 0 |
| 2021-02-18 | $46.28 | $46.28 | $46.28 | $46.28 | $45.37 | 0 |
| 2021-02-17 | $46.28 | $46.28 | $46.28 | $46.28 | $45.37 | 12 |
| 2021-02-16 | $46.28 | $46.28 | $46.28 | $46.28 | $45.37 | 9 |
| 2021-02-12 | $46.28 | $46.28 | $46.28 | $46.28 | $45.37 | 0 |
| 2021-02-11 | $46.28 | $46.28 | $46.28 | $46.28 | $45.37 | 10 |
| 2021-02-10 | $46.28 | $46.28 | $46.28 | $46.28 | $45.37 | 2 |
| 2021-02-09 | $46.28 | $46.28 | $46.28 | $46.28 | $45.37 | 2 |
| 2021-02-08 | $46.28 | $46.28 | $46.28 | $46.28 | $45.37 | 100 |
| 2021-02-05 | $43.08 | $43.08 | $43.08 | $43.08 | $42.24 | 0 |
| 2021-02-04 | $43.08 | $43.08 | $43.08 | $43.08 | $42.24 | 6 |
| 2021-02-03 | $43.08 | $43.08 | $43.08 | $43.08 | $42.24 | 15 |
| 2021-02-02 | $43.08 | $43.08 | $43.08 | $43.08 | $42.24 | 22 |
| 2021-02-01 | $43.08 | $43.08 | $43.08 | $43.08 | $42.24 | 0 |
| 2021-01-29 | $43.08 | $43.08 | $43.08 | $43.08 | $42.24 | 0 |
| 2021-01-28 | $43.08 | $43.08 | $43.08 | $43.08 | $42.24 | 22 |
| 2021-01-27 | $43.08 | $43.08 | $43.08 | $43.08 | $42.24 | 0 |
| 2021-01-26 | $43.08 | $43.08 | $43.08 | $43.08 | $42.24 | 19 |
| 2021-01-25 | $43.08 | $43.08 | $43.08 | $43.08 | $42.24 | 32 |
| 2021-01-22 | $43.08 | $43.08 | $43.08 | $43.08 | $42.24 | 29 |
| 2021-01-21 | $43.08 | $43.08 | $43.08 | $43.08 | $42.24 | 36 |
| 2021-01-20 | $43.08 | $43.08 | $43.08 | $43.08 | $42.24 | 355 |
| 2021-01-19 | $42.66 | $42.66 | $42.66 | $42.66 | $41.82 | 300 |
| 2021-01-15 | $42.66 | $42.66 | $42.66 | $42.66 | $41.82 | 0 |
| 2021-01-14 | $42.66 | $42.66 | $42.66 | $42.66 | $41.82 | 0 |
| 2021-01-13 | $42.66 | $42.66 | $42.66 | $42.66 | $41.82 | 300 |
| 2021-01-12 | $43.18 | $43.18 | $43.18 | $43.18 | $42.34 | 0 |
| 2021-01-11 | $43.18 | $43.18 | $43.18 | $43.18 | $42.34 | 0 |
| 2021-01-08 | $43.18 | $43.18 | $43.18 | $43.18 | $42.34 | 365 |
| 2021-01-07 | $42.50 | $42.50 | $42.50 | $42.50 | $41.67 | 0 |
| 2021-01-06 | $42.50 | $42.50 | $42.50 | $42.50 | $41.67 | 0 |
| 2021-01-05 | $42.50 | $42.50 | $42.50 | $42.50 | $41.67 | 0 |
| 2021-01-04 | $42.50 | $42.50 | $42.50 | $42.50 | $41.67 | 35 |
| 2020-12-31 | $42.50 | $42.50 | $42.50 | $42.50 | $41.67 | 45 |
| 2020-12-30 | $42.50 | $42.50 | $42.50 | $42.50 | $41.67 | 180 |
| 2020-12-29 | $42.50 | $42.50 | $42.50 | $42.50 | $41.67 | 60 |
| 2020-12-28 | $42.50 | $42.50 | $42.50 | $42.50 | $41.67 | 0 |
| 2020-12-24 | $42.50 | $42.50 | $42.50 | $42.50 | $41.67 | 0 |
| 2020-12-23 | $42.50 | $42.50 | $42.50 | $42.50 | $41.67 | 0 |
| 2020-12-22 | $42.50 | $42.50 | $42.50 | $42.50 | $41.67 | 390 |
| 2020-12-21 | $38.20 | $38.20 | $38.20 | $38.20 | $37.45 | 40 |
| 2020-12-18 | $38.20 | $38.20 | $38.20 | $38.20 | $37.45 | 37 |
| 2020-12-17 | $38.20 | $38.20 | $38.20 | $38.20 | $37.45 | 66 |
| 2020-12-16 | $38.20 | $38.20 | $38.20 | $38.20 | $37.45 | 60 |
| 2020-12-15 | $38.20 | $38.20 | $38.20 | $38.20 | $37.45 | 12 |
| 2020-12-14 | $38.20 | $38.20 | $38.20 | $38.20 | $37.45 | 60 |
| 2020-12-11 | $38.20 | $38.20 | $38.20 | $38.20 | $37.45 | 21 |
| 2020-12-10 | $38.20 | $38.20 | $38.20 | $38.20 | $37.45 | 0 |
| 2020-12-09 | $38.20 | $38.20 | $38.20 | $38.20 | $37.45 | 40 |
| 2020-12-08 | $38.20 | $38.20 | $38.20 | $38.20 | $37.45 | 0 |
| 2020-12-07 | $38.20 | $38.20 | $38.20 | $38.20 | $37.45 | 0 |
| 2020-12-04 | $38.20 | $38.20 | $38.20 | $38.20 | $37.45 | 0 |
| 2020-12-03 | $38.20 | $38.20 | $38.20 | $38.20 | $37.45 | 0 |
| 2020-12-02 | $38.20 | $38.20 | $38.20 | $38.20 | $37.45 | 138 |
| 2020-12-01 | $38.20 | $38.20 | $38.20 | $38.20 | $37.45 | 40 |
| 2020-11-30 | $38.20 | $38.20 | $38.20 | $38.20 | $37.45 | 223 |
| 2020-11-27 | $34.92 | $34.92 | $34.92 | $34.92 | $34.24 | 0 |
| 2020-11-25 | $34.92 | $34.92 | $34.92 | $34.92 | $34.24 | 0 |
| 2020-11-24 | $34.92 | $34.92 | $34.92 | $34.92 | $34.24 | 42 |
| 2020-11-23 | $34.92 | $34.92 | $34.92 | $34.92 | $34.24 | 0 |
| 2020-11-20 | $34.92 | $34.92 | $34.92 | $34.92 | $34.24 | 42 |
| 2020-11-19 | $34.92 | $34.92 | $34.92 | $34.92 | $34.24 | 0 |
| 2020-11-18 | $34.92 | $34.92 | $34.92 | $34.92 | $34.24 | 0 |
| 2020-11-17 | $34.92 | $34.92 | $34.92 | $34.92 | $34.24 | 0 |
| 2020-11-16 | $34.92 | $34.92 | $34.92 | $34.92 | $34.24 | 18 |
| 2020-11-13 | $34.92 | $34.92 | $34.92 | $34.92 | $34.24 | 0 |
| 2020-11-12 | $34.92 | $34.92 | $34.92 | $34.92 | $34.24 | 0 |
| 2020-11-11 | $34.92 | $34.92 | $34.92 | $34.92 | $34.24 | 0 |
| 2020-11-10 | $34.92 | $34.92 | $34.92 | $34.92 | $34.24 | 0 |
| 2020-11-09 | $35.00 | $35.00 | $34.92 | $34.92 | $34.24 | 363 |
| 2020-11-06 | $31.96 | $31.96 | $31.90 | $31.90 | $31.28 | 350 |
| 2020-11-05 | $31.31 | $31.31 | $31.31 | $31.31 | $30.70 | 5 |
| 2020-11-04 | $31.31 | $31.31 | $31.31 | $31.31 | $30.70 | 84 |
| 2020-11-03 | $31.31 | $31.31 | $31.31 | $31.31 | $30.70 | 0 |
| 2020-11-02 | $31.31 | $31.31 | $31.31 | $31.31 | $30.70 | 0 |
| 2020-10-30 | $31.31 | $31.31 | $31.31 | $31.31 | $30.70 | 26 |
| 2020-10-29 | $31.31 | $31.31 | $31.31 | $31.31 | $30.70 | 159 |
| 2020-10-28 | $32.69 | $32.69 | $32.69 | $32.69 | $32.05 | 29 |
| 2020-10-27 | $32.69 | $32.69 | $32.69 | $32.69 | $32.05 | 136 |
| 2020-10-26 | $32.74 | $32.74 | $32.74 | $32.74 | $32.10 | 12 |
| 2020-10-23 | $32.74 | $32.74 | $32.74 | $32.74 | $32.10 | 0 |
| 2020-10-22 | $32.74 | $32.74 | $32.74 | $32.74 | $32.10 | 16 |
| 2020-10-21 | $32.74 | $32.74 | $32.74 | $32.74 | $32.10 | 0 |
| 2020-10-20 | $32.74 | $32.74 | $32.74 | $32.74 | $32.10 | 0 |
| 2020-10-19 | $32.74 | $32.74 | $32.74 | $32.74 | $32.10 | 22 |
| 2020-10-16 | $32.74 | $32.74 | $32.74 | $32.74 | $32.10 | 0 |
| 2020-10-15 | $32.74 | $32.74 | $32.74 | $32.74 | $32.10 | 0 |
| 2020-10-14 | $32.74 | $32.74 | $32.74 | $32.74 | $32.10 | 0 |
| 2020-10-13 | $32.74 | $32.74 | $32.74 | $32.74 | $32.10 | 0 |
| 2020-10-12 | $32.74 | $32.74 | $32.74 | $32.74 | $32.10 | 0 |
| 2020-10-09 | $32.74 | $32.74 | $32.74 | $32.74 | $32.10 | 0 |
| 2020-10-08 | $32.74 | $32.74 | $32.74 | $32.74 | $32.10 | 0 |
| 2020-10-07 | $32.74 | $32.74 | $32.74 | $32.74 | $32.10 | 268 |
| 2020-10-06 | $30.65 | $30.65 | $30.65 | $30.65 | $30.05 | 38 |
| 2020-10-05 | $30.65 | $30.65 | $30.65 | $30.65 | $30.05 | 57 |
| 2020-10-02 | $30.65 | $30.65 | $30.65 | $30.65 | $30.05 | 13 |
| 2020-10-01 | $30.65 | $30.65 | $30.65 | $30.65 | $30.05 | 305 |
| 2020-09-30 | $29.02 | $29.02 | $29.02 | $29.02 | $28.45 | 12 |
| 2020-09-29 | $29.02 | $29.02 | $29.02 | $29.02 | $28.45 | 132 |
| 2020-09-28 | $29.02 | $29.02 | $29.02 | $29.02 | $28.45 | 30 |
| 2020-09-25 | $29.02 | $29.02 | $29.02 | $29.02 | $28.45 | 15 |
| 2020-09-24 | $29.02 | $29.02 | $29.02 | $29.02 | $28.45 | 0 |
| 2020-09-23 | $29.02 | $29.02 | $29.02 | $29.02 | $28.45 | 4 |
| 2020-09-22 | $29.02 | $29.02 | $29.02 | $29.02 | $28.45 | 120 |
| 2020-09-21 | $28.92 | $28.92 | $28.92 | $28.92 | $28.35 | 0 |
| 2020-09-18 | $28.92 | $28.92 | $28.92 | $28.92 | $28.35 | 35 |
| 2020-09-17 | $28.92 | $28.92 | $28.92 | $28.92 | $28.35 | 0 |
| 2020-09-16 | $28.92 | $28.92 | $28.92 | $28.92 | $28.35 | 6 |
| 2020-09-15 | $28.92 | $28.92 | $28.92 | $28.92 | $28.35 | 19 |
| 2020-09-14 | $28.92 | $28.92 | $28.92 | $28.92 | $28.35 | 6 |
| 2020-09-11 | $28.92 | $28.92 | $28.92 | $28.92 | $28.35 | 0 |
| 2020-09-10 | $28.92 | $28.92 | $28.92 | $28.92 | $28.35 | 0 |
| 2020-09-09 | $28.92 | $28.92 | $28.92 | $28.92 | $28.35 | 0 |
| 2020-09-08 | $28.92 | $28.92 | $28.92 | $28.92 | $28.35 | 6 |
| 2020-09-04 | $28.92 | $28.92 | $28.92 | $28.92 | $28.35 | 0 |
| 2020-09-03 | $28.92 | $28.92 | $28.92 | $28.92 | $28.35 | 0 |
| 2020-09-02 | $28.92 | $28.92 | $28.92 | $28.92 | $28.35 | 0 |
| 2020-09-01 | $28.92 | $28.92 | $28.92 | $28.92 | $28.35 | 0 |
| 2020-08-31 | $28.92 | $28.92 | $28.92 | $28.92 | $28.35 | 0 |
| 2020-08-28 | $28.92 | $28.92 | $28.92 | $28.92 | $28.35 | 0 |
| 2020-08-27 | $28.92 | $28.92 | $28.92 | $28.92 | $28.35 | 0 |
| 2020-08-26 | $28.92 | $28.92 | $28.92 | $28.92 | $28.35 | 0 |
| 2020-08-25 | $28.92 | $28.92 | $28.92 | $28.92 | $28.35 | 0 |
| 2020-08-24 | $28.92 | $28.92 | $28.92 | $28.92 | $28.35 | 114 |
| 2020-08-21 | $28.12 | $28.12 | $28.12 | $28.12 | $27.57 | 114 |
| 2020-08-20 | $28.12 | $28.12 | $28.12 | $28.12 | $27.57 | 127 |
| 2020-08-19 | $27.81 | $27.81 | $27.81 | $27.81 | $27.27 | 0 |
| 2020-08-18 | $27.81 | $27.81 | $27.81 | $27.81 | $27.27 | 130 |
| 2020-08-17 | $30.57 | $30.57 | $30.57 | $30.57 | $29.97 | 20 |
| 2020-08-14 | $30.57 | $30.57 | $30.57 | $30.57 | $29.97 | 55 |
| 2020-08-13 | $30.57 | $30.57 | $30.57 | $30.57 | $29.97 | 0 |
| 2020-08-12 | $30.57 | $30.57 | $30.57 | $30.57 | $29.97 | 0 |
| 2020-08-11 | $30.57 | $30.57 | $30.57 | $30.57 | $29.97 | 200 |
| 2020-08-10 | $30.57 | $30.57 | $30.57 | $30.57 | $29.97 | 0 |
| 2020-08-07 | $30.57 | $30.57 | $30.57 | $30.57 | $29.97 | 0 |
| 2020-08-06 | $30.57 | $30.57 | $30.57 | $30.57 | $29.97 | 0 |
| 2020-08-05 | $30.57 | $30.57 | $30.57 | $30.57 | $29.97 | 180 |
| 2020-08-04 | $30.91 | $30.91 | $30.91 | $30.91 | $30.31 | 124 |
| 2020-08-03 | $30.05 | $30.05 | $30.05 | $30.05 | $29.46 | 124 |
| 2020-07-31 | $30.05 | $30.05 | $30.05 | $30.05 | $29.46 | 0 |
| 2020-07-30 | $30.05 | $30.05 | $30.05 | $30.05 | $29.46 | 92 |
| 2020-07-29 | $30.05 | $30.05 | $30.05 | $30.05 | $29.46 | 69 |
| 2020-07-28 | $30.05 | $30.05 | $30.05 | $30.05 | $29.46 | 26 |
| 2020-07-27 | $30.05 | $30.05 | $30.05 | $30.05 | $29.46 | 6 |
| 2020-07-24 | $30.05 | $30.05 | $30.05 | $30.05 | $29.46 | 0 |
| 2020-07-23 | $30.05 | $30.05 | $30.05 | $30.05 | $29.46 | 74 |
| 2020-07-22 | $30.05 | $30.05 | $30.05 | $30.05 | $29.46 | 0 |
| 2020-07-17 | $30.05 | $30.05 | $30.05 | $30.05 | $29.46 | 74 |
| 2020-07-16 | $30.05 | $30.05 | $30.05 | $30.05 | $29.46 | 365 |
| 2020-07-14 | $31.37 | $31.37 | $31.37 | $31.37 | $30.76 | 158 |
| 2020-07-13 | $31.37 | $31.37 | $31.37 | $31.37 | $30.76 | 36 |
| 2020-07-08 | $31.37 | $31.37 | $31.37 | $31.37 | $30.76 | 52 |
| 2020-07-07 | $31.37 | $31.37 | $31.37 | $31.37 | $30.76 | 125 |
| 2020-07-06 | $30.61 | $30.61 | $30.61 | $30.61 | $30.01 | 797 |
| 2020-06-26 | $29.04 | $29.04 | $29.04 | $29.04 | $28.47 | 19 |
| 2020-06-25 | $29.04 | $29.04 | $29.04 | $29.04 | $28.47 | 10 |
| 2020-06-24 | $29.04 | $29.04 | $29.04 | $29.04 | $28.47 | 90 |
| 2020-06-23 | $29.04 | $29.04 | $29.04 | $29.04 | $28.47 | 65 |
| 2020-06-19 | $29.04 | $29.04 | $29.04 | $29.04 | $28.47 | 31 |
| 2020-06-18 | $29.04 | $29.04 | $29.04 | $29.04 | $28.47 | 19 |
| 2020-06-17 | $29.04 | $29.04 | $29.04 | $29.04 | $28.47 | 46 |
| 2020-06-16 | $29.04 | $29.04 | $29.04 | $29.04 | $28.47 | 2,078 |
| 2020-06-15 | $29.04 | $29.04 | $29.04 | $29.04 | $28.47 | 85 |
| 2020-06-12 | $29.04 | $29.04 | $29.04 | $29.04 | $28.47 | 123 |
| 2020-06-11 | $29.04 | $29.04 | $29.04 | $29.04 | $28.47 | 29 |
| 2020-06-10 | $29.04 | $29.04 | $29.04 | $29.04 | $28.47 | 170 |
| 2020-06-09 | $29.04 | $29.04 | $29.04 | $29.04 | $28.47 | 15 |
| 2020-06-08 | $29.04 | $29.04 | $29.04 | $29.04 | $28.47 | 200 |
| 2020-06-05 | $28.94 | $28.94 | $28.94 | $28.94 | $28.37 | 11 |
| 2020-06-04 | $28.19 | $28.94 | $28.19 | $28.94 | $28.37 | 241 |
| 2020-06-03 | $29.09 | $29.09 | $29.09 | $29.09 | $28.52 | 151 |
| 2020-06-02 | $28.37 | $28.37 | $28.35 | $28.35 | $27.80 | 1,287 |
| 2020-06-01 | $27.63 | $27.67 | $27.63 | $27.67 | $27.13 | 23,787 |
| 2020-05-29 | $27.21 | $27.21 | $26.91 | $26.91 | $26.38 | 914 |
| 2020-05-28 | $27.51 | $27.51 | $27.51 | $27.51 | $26.97 | 370 |
| 2020-05-27 | $27.31 | $27.31 | $27.15 | $27.15 | $26.62 | 2,019 |
| 2020-05-26 | $27.07 | $27.07 | $27.04 | $27.04 | $26.51 | 1,282 |
| 2020-05-22 | $25.35 | $25.35 | $25.15 | $25.35 | $24.85 | 1,319 |
| 2020-05-21 | $25.60 | $25.60 | $25.33 | $25.33 | $24.84 | 1,312 |
| 2020-05-20 | $24.97 | $25.03 | $24.97 | $25.03 | $24.54 | 15,404 |
| 2020-05-19 | $23.74 | $23.74 | $23.74 | $23.74 | $23.28 | 128 |
| 2020-05-15 | $21.73 | $21.73 | $21.73 | $21.73 | $21.31 | 165 |
| 2019-04-03 | $32.33 | $32.33 | $32.33 | $32.33 | $31.69 | 102 |
| 2019-01-29 | $32.63 | $32.63 | $32.63 | $32.63 | $31.99 | 35 |
| 2018-12-17 | $32.63 | $32.63 | $32.63 | $32.63 | $31.99 | 3 |
| 2018-06-25 | $32.91 | $32.91 | $32.91 | $32.91 | $32.27 | 97 |
| 2018-06-22 | $32.91 | $32.91 | $32.91 | $32.91 | $32.27 | 103 |
| 2018-06-21 | $31.86 | $31.86 | $31.86 | $31.86 | $31.24 | 3 |
| 2018-06-13 | $31.94 | $31.94 | $31.86 | $31.86 | $31.24 | 200 |
| 2018-05-30 | $31.15 | $31.15 | $31.15 | $31.15 | $30.54 | 1 |
| 2018-05-14 | $31.15 | $31.15 | $31.15 | $31.15 | $30.54 | 165 |
| 2017-11-24 | $28.51 | $28.51 | $28.51 | $28.51 | $27.95 | 1 |
| 2017-10-17 | $28.53 | $28.53 | $28.51 | $28.51 | $27.95 | 400 |
Seek Ltd (SKLTY) News Headlines
Recent Seek Ltd (SKLTY) News
Similar Companies to Seek Ltd (SKLTY) 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 | -- | -- | -- |