Worldline (WRDLY) Exchange: PINK
Data as of May 3, 2024
$5.79 ($0.14) 2.48%
Worldline - Daily Information
Click for more stock information on Worldline.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $5.74 |
| Previous Close | $5.79 |
| High | $5.79 |
| Low | $5.72 |
| Adjusted Open | $5.74 |
| Previous Adjusted Close | $5.79 |
| Adjusted High | $5.79 |
| Adjusted Low | $5.72 |
About Worldline (WRDLY)
Worldline SA ADR
Invest in Worldline (WRDLY)
Historical Stock Data for Worldline (WRDLY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-22 | $5.74 | $5.79 | $5.72 | $5.79 | $5.79 | 78,748 |
| 2024-03-21 | $5.59 | $5.65 | $5.59 | $5.65 | $5.65 | 31,686 |
| 2024-03-20 | $5.31 | $5.51 | $5.31 | $5.51 | $5.51 | 8,795 |
| 2024-03-19 | $5.34 | $5.43 | $5.31 | $5.41 | $5.41 | 9,165 |
| 2024-03-18 | $5.53 | $5.56 | $5.45 | $5.51 | $5.51 | 23,766 |
| 2024-03-15 | $5.36 | $5.70 | $5.36 | $5.68 | $5.68 | 11,393 |
| 2024-03-14 | $5.49 | $5.49 | $5.41 | $5.41 | $5.41 | 19,461 |
| 2024-03-13 | $5.76 | $5.76 | $5.51 | $5.69 | $5.69 | 7,558 |
| 2024-03-12 | $5.60 | $5.70 | $5.60 | $5.69 | $5.69 | 7,558 |
| 2024-03-11 | $5.53 | $5.56 | $5.49 | $5.54 | $5.54 | 24,587 |
| 2024-03-08 | $5.76 | $5.83 | $5.72 | $5.72 | $5.72 | 24,993 |
| 2024-03-07 | $5.60 | $5.70 | $5.59 | $5.64 | $5.64 | 37,462 |
| 2024-03-06 | $5.61 | $5.61 | $5.44 | $5.48 | $5.48 | 23,668 |
| 2024-03-05 | $5.81 | $5.86 | $5.77 | $5.77 | $5.77 | 14,265 |
| 2024-03-04 | $5.78 | $5.82 | $5.77 | $5.80 | $5.80 | 12,236 |
| 2024-03-01 | $5.84 | $5.93 | $5.83 | $5.91 | $5.91 | 7,531 |
| 2024-02-29 | $5.74 | $5.78 | $5.71 | $5.75 | $5.75 | 47,459 |
| 2024-02-28 | $5.98 | $5.98 | $5.91 | $5.93 | $5.93 | 19,936 |
| 2024-02-27 | $6.53 | $6.64 | $6.49 | $6.58 | $6.58 | 42,050 |
| 2024-02-26 | $6.33 | $6.42 | $6.29 | $6.42 | $6.42 | 67,112 |
| 2024-02-23 | $6.19 | $6.28 | $6.16 | $6.27 | $6.27 | 75,517 |
| 2024-02-22 | $6.19 | $6.27 | $6.15 | $6.24 | $6.24 | 18,724 |
| 2024-02-21 | $6.13 | $6.24 | $6.13 | $6.24 | $6.24 | 7,013 |
| 2024-02-20 | $6.22 | $6.23 | $6.14 | $6.19 | $6.19 | 115,468 |
| 2024-02-16 | $6.46 | $6.50 | $6.39 | $6.45 | $6.45 | 17,555 |
| 2024-02-15 | $6.43 | $6.48 | $6.38 | $6.42 | $6.42 | 7,775 |
| 2024-02-14 | $6.38 | $6.47 | $6.34 | $6.34 | $6.34 | 7,329 |
| 2024-02-13 | $6.34 | $6.34 | $6.21 | $6.30 | $6.30 | 8,084 |
| 2024-02-12 | $6.45 | $6.53 | $6.45 | $6.53 | $6.53 | 16,203 |
| 2024-02-09 | $6.32 | $6.50 | $6.32 | $6.49 | $6.49 | 12,436 |
| 2024-02-08 | $6.28 | $6.34 | $6.21 | $6.32 | $6.32 | 14,377 |
| 2024-02-07 | $6.35 | $6.46 | $6.25 | $6.31 | $6.31 | 50,926 |
| 2024-02-06 | $6.37 | $6.47 | $6.31 | $6.47 | $6.47 | 9,767 |
| 2024-02-05 | $6.50 | $6.57 | $6.44 | $6.47 | $6.47 | 39,255 |
| 2024-02-02 | $6.65 | $6.65 | $6.59 | $6.59 | $6.59 | 11,267 |
| 2024-02-01 | $6.67 | $6.67 | $6.51 | $6.53 | $6.53 | 9,256 |
| 2024-01-31 | $6.84 | $6.88 | $6.74 | $6.75 | $6.75 | 9,717 |
| 2024-01-30 | $6.86 | $6.91 | $6.77 | $6.80 | $6.80 | 629,727 |
| 2024-01-29 | $6.86 | $7.02 | $6.86 | $6.95 | $6.95 | 31,801 |
| 2024-01-26 | $7.09 | $7.21 | $7.04 | $7.04 | $7.04 | 11,425 |
| 2024-01-25 | $7.52 | $7.55 | $7.37 | $7.50 | $7.50 | 5,550 |
| 2024-01-24 | $7.60 | $7.74 | $7.58 | $7.59 | $7.59 | 13,844 |
| 2024-01-23 | $7.26 | $7.37 | $7.25 | $7.33 | $7.33 | 8,487 |
| 2024-01-22 | $7.21 | $7.25 | $7.06 | $7.06 | $7.06 | 39,394 |
| 2024-01-19 | $7.04 | $7.18 | $7.04 | $7.15 | $7.15 | 15,987 |
| 2024-01-18 | $7.17 | $7.29 | $7.05 | $7.22 | $7.22 | 123,777 |
| 2024-01-17 | $6.98 | $7.15 | $6.98 | $7.08 | $7.08 | 52,312 |
| 2024-01-16 | $7.08 | $7.88 | $6.98 | $7.47 | $7.47 | 65,174 |
| 2024-01-12 | $7.59 | $7.59 | $7.29 | $7.38 | $7.38 | 14,800 |
| 2024-01-11 | $7.80 | $7.80 | $7.65 | $7.65 | $7.65 | 24,184 |
| 2024-01-10 | $7.74 | $7.81 | $7.58 | $7.76 | $7.76 | 38,410 |
| 2024-01-09 | $8.07 | $8.10 | $7.93 | $8.10 | $8.10 | 15,070 |
| 2024-01-08 | $7.87 | $7.99 | $7.80 | $7.98 | $7.98 | 33,836 |
| 2024-01-05 | $7.80 | $7.90 | $7.71 | $7.71 | $7.71 | 15,877 |
| 2024-01-04 | $7.77 | $7.88 | $7.71 | $7.71 | $7.71 | 12,320 |
| 2024-01-03 | $7.96 | $7.97 | $7.80 | $7.84 | $7.84 | 21,225 |
| 2024-01-02 | $8.52 | $8.56 | $8.37 | $8.37 | $8.37 | 18,858 |
| 2023-12-29 | $8.61 | $8.68 | $8.53 | $8.65 | $8.65 | 12,628 |
| 2023-12-28 | $8.61 | $8.73 | $8.51 | $8.64 | $8.64 | 24,722 |
| 2023-12-27 | $8.78 | $8.83 | $8.76 | $8.80 | $8.80 | 13,056 |
| 2023-12-26 | $8.54 | $8.57 | $8.38 | $8.57 | $8.57 | 15,145 |
| 2023-12-22 | $8.46 | $8.52 | $8.40 | $8.52 | $8.52 | 15,952 |
| 2023-12-21 | $8.59 | $8.66 | $8.51 | $8.66 | $8.66 | 26,692 |
| 2023-12-20 | $8.53 | $8.67 | $8.53 | $8.54 | $8.54 | 11,905 |
| 2023-12-19 | $8.96 | $9.02 | $8.86 | $9.02 | $9.02 | 32,737 |
| 2023-12-18 | $8.43 | $8.43 | $8.30 | $8.30 | $8.30 | 47,995 |
| 2023-12-15 | $8.45 | $8.45 | $8.26 | $8.40 | $8.40 | 15,196 |
| 2023-12-14 | $8.46 | $8.51 | $8.36 | $8.51 | $8.51 | 33,776 |
| 2023-12-13 | $8.06 | $8.26 | $8.00 | $8.26 | $8.26 | 13,195 |
| 2023-12-12 | $8.37 | $8.40 | $8.23 | $8.23 | $8.23 | 31,194 |
| 2023-12-11 | $8.34 | $8.51 | $8.33 | $8.47 | $8.47 | 100,228 |
| 2023-12-08 | $8.38 | $8.39 | $8.25 | $8.36 | $8.36 | 19,328 |
| 2023-12-07 | $8.49 | $8.50 | $8.22 | $8.43 | $8.43 | 45,486 |
| 2023-12-06 | $8.44 | $8.57 | $8.41 | $8.49 | $8.49 | 127,731 |
| 2023-12-05 | $8.09 | $8.13 | $8.00 | $8.07 | $8.07 | 35,469 |
| 2023-12-04 | $8.06 | $8.18 | $8.03 | $8.09 | $8.09 | 789,171 |
| 2023-12-01 | $8.04 | $8.54 | $8.01 | $8.19 | $8.19 | 199,663 |
| 2023-11-30 | $7.61 | $7.77 | $7.56 | $7.71 | $7.71 | 102,876 |
| 2023-11-29 | $7.55 | $7.67 | $7.54 | $7.56 | $7.56 | 141,643 |
| 2023-11-28 | $7.28 | $7.39 | $7.25 | $7.29 | $7.29 | 47,148 |
| 2023-11-27 | $7.43 | $7.43 | $7.35 | $7.35 | $7.35 | 256,260 |
| 2023-11-24 | $7.29 | $7.64 | $7.28 | $7.45 | $7.45 | 278,148 |
| 2023-11-22 | $7.35 | $7.44 | $7.31 | $7.38 | $7.38 | 26,077 |
| 2023-11-21 | $7.34 | $7.41 | $7.33 | $7.38 | $7.38 | 35,652 |
| 2023-11-20 | $7.37 | $7.56 | $7.37 | $7.48 | $7.48 | 93,868 |
| 2023-11-17 | $7.46 | $7.56 | $7.22 | $7.39 | $7.39 | 27,319 |
| 2023-11-16 | $7.53 | $7.58 | $7.34 | $7.50 | $7.50 | 131,635 |
| 2023-11-15 | $7.60 | $7.78 | $7.60 | $7.68 | $7.68 | 20,742 |
| 2023-11-14 | $7.39 | $7.55 | $7.37 | $7.43 | $7.43 | 58,043 |
| 2023-11-13 | $6.70 | $6.83 | $6.70 | $6.74 | $6.74 | 183,610 |
| 2023-11-10 | $6.83 | $6.84 | $6.70 | $6.80 | $6.80 | 36,270 |
| 2023-11-09 | $7.37 | $7.37 | $7.21 | $7.30 | $7.30 | 70,857 |
| 2023-11-08 | $6.97 | $7.29 | $6.83 | $7.29 | $7.29 | 110,995 |
| 2023-11-07 | $6.75 | $6.93 | $6.74 | $6.84 | $6.84 | 36,042 |
| 2023-11-06 | $7.16 | $7.19 | $6.95 | $6.97 | $6.97 | 63,230 |
| 2023-11-03 | $7.38 | $7.46 | $7.27 | $7.28 | $7.28 | 68,412 |
| 2023-11-02 | $6.92 | $6.92 | $6.71 | $6.81 | $6.81 | 39,665 |
| 2023-11-01 | $6.34 | $6.50 | $6.29 | $6.49 | $6.49 | 103,060 |
| 2023-10-31 | $6.29 | $6.38 | $6.24 | $6.30 | $6.30 | 81,946 |
| 2023-10-30 | $5.89 | $6.17 | $5.87 | $6.14 | $6.14 | 304,809 |
| 2023-10-27 | $5.90 | $6.16 | $5.84 | $6.03 | $6.03 | 226,681 |
| 2023-10-26 | $5.27 | $5.59 | $5.21 | $5.59 | $5.59 | 166,909 |
| 2023-10-25 | $5.18 | $5.20 | $4.93 | $5.05 | $5.05 | 259,510 |
| 2023-10-24 | $12.20 | $12.33 | $12.14 | $12.29 | $12.29 | 94,163 |
| 2023-10-23 | $12.14 | $12.62 | $12.07 | $12.54 | $12.54 | 115,490 |
| 2023-10-20 | $12.62 | $12.83 | $12.62 | $12.77 | $12.77 | 74,967 |
| 2023-10-19 | $12.54 | $12.84 | $12.54 | $12.77 | $12.77 | 52,950 |
| 2023-10-18 | $12.64 | $12.75 | $12.48 | $12.48 | $12.48 | 102,160 |
| 2023-10-17 | $12.14 | $12.58 | $12.14 | $12.51 | $12.51 | 272,571 |
| 2023-10-16 | $12.27 | $12.48 | $12.27 | $12.41 | $12.41 | 225,218 |
| 2023-10-13 | $12.17 | $12.17 | $11.86 | $11.91 | $11.91 | 36,932 |
| 2023-10-12 | $12.55 | $12.67 | $12.45 | $12.58 | $12.58 | 39,681 |
| 2023-10-11 | $12.92 | $12.98 | $12.70 | $12.78 | $12.78 | 65,263 |
| 2023-10-10 | $12.66 | $12.90 | $12.66 | $12.69 | $12.69 | 159,305 |
| 2023-10-09 | $12.62 | $12.66 | $12.48 | $12.55 | $12.55 | 57,726 |
| 2023-10-06 | $12.96 | $13.21 | $12.90 | $13.15 | $13.15 | 81,971 |
| 2023-10-05 | $13.15 | $13.16 | $12.99 | $13.03 | $13.03 | 50,401 |
| 2023-10-04 | $12.95 | $13.09 | $12.84 | $12.99 | $12.99 | 37,415 |
| 2023-10-03 | $13.00 | $13.03 | $12.88 | $12.88 | $12.88 | 38,180 |
| 2023-10-02 | $13.59 | $13.60 | $13.35 | $13.47 | $13.47 | 242,124 |
| 2023-09-29 | $14.19 | $14.24 | $13.93 | $13.93 | $13.93 | 29,445 |
| 2023-09-28 | $13.92 | $13.96 | $13.83 | $13.86 | $13.86 | 78,629 |
| 2023-09-27 | $14.35 | $14.39 | $14.01 | $14.08 | $14.08 | 49,854 |
| 2023-09-26 | $14.13 | $14.17 | $13.95 | $13.97 | $13.97 | 59,404 |
| 2023-09-25 | $14.38 | $14.47 | $14.32 | $14.45 | $14.45 | 185,849 |
| 2023-09-22 | $14.59 | $14.72 | $14.47 | $14.47 | $14.47 | 88,792 |
| 2023-09-21 | $14.54 | $14.65 | $14.48 | $14.52 | $14.52 | 46,968 |
| 2023-09-20 | $14.97 | $15.07 | $14.79 | $14.79 | $14.79 | 71,142 |
| 2023-09-19 | $14.60 | $14.71 | $14.57 | $14.60 | $14.60 | 94,211 |
| 2023-09-18 | $14.53 | $14.68 | $14.49 | $14.50 | $14.50 | 66,241 |
| 2023-09-15 | $15.03 | $15.07 | $14.82 | $14.87 | $14.87 | 172,992 |
| 2023-09-14 | $14.91 | $15.06 | $14.87 | $14.98 | $14.98 | 80,294 |
| 2023-09-13 | $14.70 | $14.81 | $14.64 | $14.77 | $14.77 | 40,392 |
| 2023-09-12 | $14.74 | $14.87 | $14.68 | $14.77 | $14.77 | 102,249 |
| 2023-09-11 | $15.02 | $15.19 | $15.00 | $15.06 | $15.06 | 107,288 |
| 2023-09-08 | $15.02 | $15.09 | $14.94 | $15.01 | $15.01 | 78,652 |
| 2023-09-07 | $14.53 | $14.63 | $14.42 | $14.51 | $14.51 | 146,280 |
| 2023-09-06 | $15.16 | $15.19 | $15.00 | $15.00 | $15.00 | 82,917 |
| 2023-09-05 | $15.48 | $15.48 | $15.24 | $15.42 | $15.42 | 32,529 |
| 2023-09-01 | $16.02 | $16.02 | $15.80 | $15.89 | $15.89 | 22,675 |
| 2023-08-31 | $16.46 | $16.46 | $16.13 | $16.22 | $16.22 | 20,618 |
| 2023-08-30 | $16.48 | $16.56 | $16.41 | $16.43 | $16.43 | 30,008 |
| 2023-08-29 | $16.07 | $16.40 | $16.07 | $16.36 | $16.36 | 33,926 |
| 2023-08-28 | $16.22 | $16.35 | $16.21 | $16.28 | $16.28 | 80,589 |
| 2023-08-25 | $16.18 | $16.24 | $15.91 | $16.04 | $16.04 | 27,074 |
| 2023-08-24 | $16.26 | $16.31 | $16.06 | $16.12 | $16.12 | 38,418 |
| 2023-08-23 | $16.32 | $16.52 | $16.32 | $16.43 | $16.43 | 42,057 |
| 2023-08-22 | $16.25 | $16.31 | $16.15 | $16.17 | $16.17 | 129,705 |
| 2023-08-21 | $16.35 | $16.44 | $16.22 | $16.26 | $16.26 | 133,988 |
| 2023-08-18 | $16.22 | $16.52 | $16.22 | $16.36 | $16.36 | 67,365 |
| 2023-08-17 | $17.15 | $17.15 | $16.54 | $16.54 | $16.54 | 94,505 |
| 2023-08-16 | $17.33 | $17.35 | $17.05 | $17.11 | $17.11 | 60,601 |
| 2023-08-15 | $17.51 | $17.56 | $17.25 | $17.25 | $17.25 | 61,392 |
| 2023-08-14 | $17.50 | $17.82 | $17.46 | $17.71 | $17.71 | 95,561 |
| 2023-08-11 | $17.77 | $17.77 | $17.58 | $17.66 | $17.66 | 30,369 |
| 2023-08-10 | $18.40 | $18.45 | $18.00 | $18.08 | $18.08 | 25,205 |
| 2023-08-09 | $18.15 | $18.15 | $17.98 | $17.99 | $17.99 | 33,457 |
| 2023-08-08 | $17.93 | $17.98 | $17.74 | $17.84 | $17.84 | 39,042 |
| 2023-08-07 | $18.47 | $18.47 | $18.32 | $18.41 | $18.41 | 30,978 |
| 2023-08-04 | $18.53 | $18.72 | $18.33 | $18.44 | $18.44 | 22,206 |
| 2023-08-03 | $18.26 | $18.38 | $18.24 | $18.25 | $18.25 | 19,626 |
| 2023-08-02 | $18.70 | $18.70 | $18.24 | $18.29 | $18.29 | 11,039 |
| 2023-08-01 | $19.24 | $19.26 | $18.99 | $19.02 | $19.02 | 14,599 |
| 2023-07-31 | $19.82 | $19.99 | $19.72 | $19.77 | $19.77 | 35,988 |
| 2023-07-28 | $19.64 | $19.87 | $19.64 | $19.75 | $19.75 | 16,122 |
| 2023-07-27 | $19.98 | $20.08 | $19.65 | $19.65 | $19.65 | 20,067 |
| 2023-07-26 | $19.28 | $19.30 | $18.99 | $19.03 | $19.03 | 29,070 |
| 2023-07-25 | $18.87 | $19.16 | $18.84 | $18.84 | $18.84 | 19,766 |
| 2023-07-24 | $19.24 | $19.26 | $19.07 | $19.10 | $19.10 | 26,160 |
| 2023-07-21 | $18.74 | $19.01 | $18.71 | $19.01 | $19.01 | 11,022 |
| 2023-07-20 | $19.14 | $19.14 | $18.79 | $18.87 | $18.87 | 10,612 |
| 2023-07-19 | $19.47 | $19.50 | $19.15 | $19.20 | $19.20 | 12,805 |
| 2023-07-18 | $18.96 | $19.06 | $18.81 | $18.91 | $18.91 | 32,951 |
| 2023-07-17 | $18.95 | $19.00 | $18.82 | $18.90 | $18.90 | 19,465 |
| 2023-07-14 | $19.35 | $19.37 | $19.05 | $19.28 | $19.28 | 59,075 |
| 2023-07-13 | $19.21 | $19.48 | $19.18 | $19.29 | $19.29 | 25,795 |
| 2023-07-12 | $18.92 | $19.19 | $18.85 | $19.02 | $19.02 | 15,802 |
| 2023-07-11 | $18.71 | $18.93 | $18.61 | $18.79 | $18.79 | 49,494 |
| 2023-07-10 | $18.54 | $18.54 | $18.37 | $18.37 | $18.37 | 33,874 |
| 2023-07-07 | $18.37 | $19.01 | $18.28 | $18.39 | $18.39 | 26,961 |
| 2023-07-06 | $18.43 | $18.43 | $17.96 | $17.96 | $17.96 | 25,467 |
| 2023-07-05 | $18.82 | $18.99 | $18.82 | $18.99 | $18.99 | 25,230 |
| 2023-07-03 | $18.50 | $18.98 | $18.50 | $18.98 | $18.98 | 15,846 |
| 2023-06-30 | $18.14 | $18.30 | $18.14 | $18.29 | $18.29 | 40,945 |
| 2023-06-29 | $18.23 | $18.32 | $18.16 | $18.23 | $18.23 | 45,985 |
| 2023-06-28 | $18.12 | $18.20 | $18.09 | $18.11 | $18.11 | 27,573 |
| 2023-06-27 | $17.94 | $18.15 | $17.64 | $18.15 | $18.15 | 151,831 |
| 2023-06-26 | $17.44 | $17.61 | $17.43 | $17.55 | $17.55 | 94,954 |
| 2023-06-23 | $17.32 | $17.35 | $17.23 | $17.24 | $17.24 | 34,977 |
| 2023-06-22 | $17.66 | $17.75 | $17.62 | $17.65 | $17.65 | 63,123 |
| 2023-06-21 | $18.16 | $18.26 | $18.11 | $18.11 | $18.11 | 40,569 |
| 2023-06-20 | $18.44 | $18.48 | $18.35 | $18.43 | $18.43 | 33,397 |
| 2023-06-16 | $18.95 | $19.00 | $18.89 | $18.89 | $18.89 | 27,414 |
| 2023-06-15 | $19.01 | $19.20 | $19.01 | $19.18 | $19.18 | 25,761 |
| 2023-06-14 | $19.34 | $19.42 | $19.13 | $19.20 | $19.20 | 11,815 |
| 2023-06-13 | $19.16 | $19.35 | $19.16 | $19.26 | $19.26 | 78,218 |
| 2023-06-12 | $19.20 | $19.33 | $19.15 | $19.33 | $19.33 | 40,502 |
| 2023-06-09 | $19.37 | $19.41 | $19.18 | $19.28 | $19.28 | 28,231 |
| 2023-06-08 | $19.67 | $19.71 | $19.62 | $19.66 | $19.66 | 20,678 |
| 2023-06-07 | $19.92 | $19.92 | $19.73 | $19.81 | $19.81 | 21,466 |
| 2023-06-06 | $19.70 | $19.99 | $19.69 | $19.92 | $19.92 | 36,516 |
| 2023-06-05 | $19.47 | $19.55 | $19.45 | $19.49 | $19.49 | 27,738 |
| 2023-06-02 | $19.61 | $19.61 | $19.48 | $19.54 | $19.54 | 17,994 |
| 2023-06-01 | $19.46 | $19.58 | $19.38 | $19.52 | $19.52 | 52,556 |
| 2023-05-31 | $19.41 | $19.51 | $19.18 | $19.51 | $19.51 | 29,911 |
| 2023-05-30 | $19.80 | $19.86 | $19.67 | $19.77 | $19.77 | 32,596 |
| 2023-05-26 | $20.73 | $20.79 | $20.66 | $20.71 | $20.71 | 12,127 |
| 2023-05-25 | $21.10 | $21.15 | $21.03 | $21.12 | $21.12 | 10,330 |
| 2023-05-24 | $21.11 | $21.11 | $20.95 | $20.98 | $20.98 | 12,010 |
| 2023-05-23 | $21.91 | $21.91 | $21.72 | $21.72 | $21.72 | 12,195 |
| 2023-05-22 | $21.84 | $22.21 | $21.79 | $22.18 | $22.18 | 16,802 |
| 2023-05-19 | $21.76 | $21.85 | $21.73 | $21.79 | $21.79 | 13,059 |
| 2023-05-18 | $21.78 | $21.91 | $21.76 | $21.91 | $21.91 | 10,319 |
| 2023-05-17 | $21.54 | $22.02 | $21.54 | $22.02 | $22.02 | 10,191 |
| 2023-05-16 | $21.55 | $21.56 | $21.41 | $21.50 | $21.50 | 16,287 |
| 2023-05-15 | $21.43 | $21.71 | $21.43 | $21.71 | $21.71 | 32,479 |
| 2023-05-12 | $21.51 | $21.51 | $21.34 | $21.44 | $21.44 | 53,870 |
| 2023-05-11 | $21.41 | $21.56 | $21.41 | $21.56 | $21.56 | 18,861 |
| 2023-05-10 | $21.73 | $21.73 | $21.46 | $21.68 | $21.68 | 6,426 |
| 2023-05-09 | $21.81 | $21.90 | $21.70 | $21.89 | $21.89 | 13,167 |
| 2023-05-08 | $21.99 | $22.08 | $21.92 | $22.07 | $22.07 | 7,677 |
| 2023-05-05 | $21.37 | $21.82 | $21.37 | $21.77 | $21.77 | 10,691 |
| 2023-05-04 | $21.14 | $21.33 | $21.14 | $21.31 | $21.31 | 7,937 |
| 2023-05-03 | $21.40 | $21.58 | $21.39 | $21.46 | $21.46 | 6,787 |
| 2023-05-02 | $21.48 | $21.51 | $21.22 | $21.47 | $21.47 | 9,774 |
| 2023-05-01 | $21.50 | $21.95 | $21.50 | $21.88 | $21.88 | 7,291 |
| 2023-04-28 | $21.46 | $21.72 | $21.46 | $21.72 | $21.72 | 7,529 |
| 2023-04-27 | $21.30 | $21.71 | $21.30 | $21.70 | $21.70 | 17,470 |
| 2023-04-26 | $21.35 | $21.35 | $21.08 | $21.10 | $21.10 | 10,606 |
| 2023-04-25 | $20.88 | $20.99 | $20.69 | $20.69 | $20.69 | 12,819 |
| 2023-04-24 | $21.23 | $21.26 | $21.13 | $21.23 | $21.23 | 10,997 |
| 2023-04-21 | $21.07 | $21.28 | $21.07 | $21.23 | $21.23 | 7,244 |
| 2023-04-20 | $21.06 | $21.18 | $20.97 | $21.01 | $21.01 | 11,021 |
| 2023-04-19 | $21.91 | $22.01 | $21.54 | $21.69 | $21.69 | 14,167 |
| 2023-04-18 | $21.32 | $21.51 | $21.32 | $21.49 | $21.49 | 9,179 |
| 2023-04-17 | $21.35 | $21.47 | $21.25 | $21.42 | $21.42 | 30,587 |
| 2023-04-14 | $20.90 | $21.07 | $20.84 | $21.07 | $21.07 | 12,572 |
| 2023-04-13 | $20.41 | $20.81 | $20.40 | $20.79 | $20.79 | 12,538 |
| 2023-04-12 | $20.61 | $20.61 | $20.19 | $20.33 | $20.33 | 20,178 |
| 2023-04-11 | $20.59 | $20.63 | $20.45 | $20.53 | $20.53 | 32,314 |
| 2023-04-10 | $20.91 | $20.91 | $19.96 | $20.40 | $20.40 | 21,677 |
| 2023-04-06 | $20.45 | $20.78 | $20.42 | $20.71 | $20.71 | 22,342 |
| 2023-04-05 | $20.56 | $20.59 | $20.39 | $20.48 | $20.48 | 44,747 |
| 2023-04-04 | $20.75 | $20.87 | $20.73 | $20.78 | $20.78 | 20,122 |
| 2023-04-03 | $20.78 | $20.85 | $20.64 | $20.84 | $20.84 | 22,352 |
| 2023-03-31 | $21.00 | $21.33 | $21.00 | $21.21 | $21.21 | 59,651 |
| 2023-03-30 | $20.76 | $20.93 | $20.76 | $20.86 | $20.86 | 31,403 |
| 2023-03-29 | $20.39 | $20.45 | $20.29 | $20.45 | $20.45 | 19,940 |
| 2023-03-28 | $20.26 | $20.26 | $20.03 | $20.09 | $20.09 | 54,033 |
| 2023-03-27 | $20.56 | $20.56 | $20.30 | $20.44 | $20.44 | 24,935 |
| 2023-03-24 | $19.96 | $20.36 | $19.86 | $20.31 | $20.31 | 21,731 |
| 2023-03-23 | $21.13 | $21.18 | $20.60 | $20.60 | $20.60 | 25,219 |
| 2023-03-22 | $21.47 | $21.54 | $21.10 | $21.19 | $21.19 | 17,561 |
| 2023-03-21 | $21.11 | $21.26 | $21.07 | $21.26 | $21.26 | 9,455 |
| 2023-03-20 | $20.30 | $20.42 | $20.25 | $20.36 | $20.36 | 13,273 |
| 2023-03-17 | $20.06 | $20.31 | $20.02 | $20.22 | $20.22 | 38,668 |
| 2023-03-16 | $19.76 | $20.53 | $19.73 | $20.49 | $20.49 | 57,907 |
| 2023-03-15 | $19.88 | $20.21 | $19.75 | $20.09 | $20.09 | 15,303 |
| 2023-03-14 | $20.79 | $20.95 | $20.70 | $20.86 | $20.86 | 28,455 |
| 2023-03-13 | $20.46 | $20.69 | $20.33 | $20.58 | $20.58 | 16,878 |
| 2023-03-10 | $20.85 | $21.15 | $20.67 | $20.70 | $20.70 | 11,618 |
| 2023-03-09 | $21.30 | $21.54 | $21.17 | $21.21 | $21.21 | 27,653 |
| 2023-03-08 | $21.08 | $21.24 | $21.07 | $21.15 | $21.15 | 10,386 |
| 2023-03-07 | $21.64 | $21.72 | $21.32 | $21.34 | $21.34 | 12,789 |
| 2023-03-06 | $21.48 | $21.70 | $21.48 | $21.56 | $21.56 | 19,594 |
| 2023-03-03 | $21.18 | $21.27 | $21.08 | $21.26 | $21.26 | 17,634 |
| 2023-03-02 | $20.70 | $20.91 | $20.59 | $20.89 | $20.89 | 30,334 |
| 2023-03-01 | $20.97 | $20.97 | $20.77 | $20.82 | $20.82 | 25,366 |
| 2023-02-28 | $21.01 | $21.01 | $20.79 | $20.80 | $20.80 | 63,206 |
| 2023-02-27 | $20.58 | $20.58 | $20.35 | $20.42 | $20.42 | 38,241 |
| 2023-02-24 | $19.87 | $20.02 | $19.82 | $19.91 | $19.91 | 12,226 |
| 2023-02-23 | $20.90 | $21.05 | $20.66 | $20.95 | $20.95 | 20,171 |
| 2023-02-22 | $20.56 | $20.68 | $20.47 | $20.58 | $20.58 | 13,023 |
| 2023-02-21 | $21.39 | $21.39 | $20.96 | $21.09 | $21.09 | 39,174 |
| 2023-02-17 | $21.95 | $22.04 | $21.82 | $22.04 | $22.04 | 11,654 |
| 2023-02-16 | $22.18 | $22.44 | $22.15 | $22.22 | $22.22 | 605,154 |
| 2023-02-15 | $21.67 | $21.94 | $21.67 | $21.91 | $21.91 | 8,894 |
| 2023-02-14 | $21.63 | $21.91 | $21.59 | $21.81 | $21.81 | 16,661 |
| 2023-02-13 | $21.58 | $21.58 | $21.12 | $21.34 | $21.34 | 11,488 |
| 2023-02-10 | $21.62 | $21.79 | $21.42 | $21.49 | $21.49 | 6,148 |
| 2023-02-09 | $23.07 | $23.07 | $22.54 | $22.59 | $22.59 | 22,698 |
| 2023-02-08 | $22.80 | $22.92 | $22.69 | $22.79 | $22.79 | 10,232 |
| 2023-02-07 | $22.90 | $23.43 | $22.88 | $23.43 | $23.43 | 11,758 |
| 2023-02-06 | $23.02 | $23.31 | $23.00 | $23.26 | $23.26 | 24,188 |
| 2023-02-03 | $23.07 | $23.85 | $23.06 | $23.53 | $23.53 | 27,314 |
| 2023-02-02 | $24.13 | $24.26 | $23.99 | $24.23 | $24.23 | 10,892 |
| 2023-02-01 | $22.90 | $23.43 | $22.78 | $23.43 | $23.43 | 10,822 |
| 2023-01-31 | $22.49 | $22.60 | $22.46 | $22.60 | $22.60 | 13,492 |
| 2023-01-30 | $22.57 | $22.64 | $22.35 | $22.38 | $22.38 | 37,787 |
| 2023-01-27 | $22.17 | $22.54 | $22.17 | $22.44 | $22.44 | 18,275 |
| 2023-01-26 | $22.29 | $22.31 | $22.10 | $22.31 | $22.31 | 15,665 |
| 2023-01-25 | $21.54 | $21.99 | $21.54 | $21.96 | $21.96 | 9,345 |
| 2023-01-24 | $21.78 | $21.90 | $21.75 | $21.85 | $21.85 | 22,832 |
| 2023-01-23 | $21.36 | $21.62 | $21.36 | $21.53 | $21.53 | 18,656 |
| 2023-01-20 | $21.45 | $21.61 | $21.43 | $21.61 | $21.61 | 22,709 |
| 2023-01-19 | $21.47 | $21.62 | $21.37 | $21.50 | $21.50 | 14,378 |
| 2023-01-18 | $22.26 | $22.26 | $21.98 | $22.09 | $22.09 | 17,551 |
| 2023-01-17 | $22.54 | $22.71 | $22.19 | $22.36 | $22.36 | 30,921 |
| 2023-01-13 | $22.40 | $22.66 | $22.40 | $22.66 | $22.66 | 22,526 |
| 2023-01-12 | $22.24 | $22.58 | $22.15 | $22.53 | $22.53 | 11,956 |
| 2023-01-11 | $21.65 | $21.91 | $21.63 | $21.84 | $21.84 | 9,097 |
| 2023-01-10 | $21.34 | $21.60 | $21.34 | $21.60 | $21.60 | 45,138 |
| 2023-01-09 | $21.11 | $21.30 | $20.91 | $20.91 | $20.91 | 87,875 |
| 2023-01-06 | $20.06 | $20.70 | $19.97 | $20.68 | $20.68 | 48,898 |
| 2023-01-05 | $20.32 | $20.34 | $20.13 | $20.27 | $20.27 | 37,319 |
| 2023-01-04 | $20.29 | $20.42 | $20.26 | $20.38 | $20.38 | 72,571 |
| 2023-01-03 | $19.95 | $19.95 | $19.63 | $19.70 | $19.70 | 19,668 |
| 2022-12-30 | $19.49 | $19.51 | $19.38 | $19.49 | $19.49 | 31,332 |
| 2022-12-29 | $19.42 | $19.68 | $19.42 | $19.59 | $19.59 | 54,866 |
| 2022-12-28 | $19.50 | $19.51 | $19.21 | $19.22 | $19.22 | 51,880 |
| 2022-12-27 | $19.47 | $19.69 | $19.41 | $19.59 | $19.59 | 43,426 |
| 2022-12-23 | $19.41 | $19.61 | $19.38 | $19.55 | $19.55 | 25,825 |
| 2022-12-22 | $19.57 | $19.57 | $19.34 | $19.52 | $19.52 | 58,416 |
| 2022-12-21 | $19.56 | $19.74 | $19.48 | $19.68 | $19.68 | 36,280 |
| 2022-12-20 | $19.42 | $19.66 | $19.36 | $19.46 | $19.46 | 87,398 |
| 2022-12-19 | $19.84 | $19.93 | $19.64 | $19.65 | $19.65 | 70,284 |
| 2022-12-16 | $20.12 | $20.12 | $19.52 | $19.67 | $19.67 | 35,973 |
| 2022-12-15 | $20.76 | $20.76 | $20.17 | $20.23 | $20.23 | 34,509 |
| 2022-12-14 | $21.62 | $21.90 | $21.56 | $21.89 | $21.89 | 14,496 |
| 2022-12-13 | $22.60 | $22.60 | $21.82 | $21.94 | $21.94 | 51,418 |
| 2022-12-12 | $21.71 | $21.87 | $21.67 | $21.81 | $21.81 | 19,823 |
| 2022-12-09 | $21.45 | $21.73 | $21.43 | $21.48 | $21.48 | 17,315 |
| 2022-12-08 | $22.05 | $22.58 | $22.00 | $22.54 | $22.54 | 25,881 |
| 2022-12-07 | $22.26 | $22.27 | $22.05 | $22.27 | $22.27 | 18,098 |
| 2022-12-06 | $22.47 | $22.47 | $22.15 | $22.30 | $22.30 | 21,409 |
| 2022-12-05 | $22.77 | $22.94 | $22.65 | $22.84 | $22.84 | 44,678 |
| 2022-12-02 | $23.40 | $23.42 | $23.23 | $23.38 | $23.38 | 350,433 |
| 2022-12-01 | $23.98 | $24.10 | $23.70 | $23.84 | $23.84 | 1,118,737 |
| 2022-11-30 | $23.15 | $23.64 | $23.03 | $23.56 | $23.56 | 300,271 |
| 2022-11-29 | $23.32 | $23.51 | $23.13 | $23.18 | $23.18 | 207,114 |
| 2022-11-28 | $24.13 | $24.13 | $23.76 | $23.79 | $23.79 | 23,017 |
| 2022-11-25 | $23.82 | $24.19 | $23.82 | $24.10 | $24.10 | 13,833 |
| 2022-11-23 | $22.85 | $23.35 | $22.85 | $23.33 | $23.33 | 23,334 |
| 2022-11-22 | $22.62 | $22.77 | $22.57 | $22.77 | $22.77 | 27,725 |
| 2022-11-21 | $22.51 | $22.66 | $22.41 | $22.56 | $22.56 | 21,319 |
| 2022-11-18 | $22.95 | $22.95 | $22.70 | $22.85 | $22.85 | 19,924 |
| 2022-11-17 | $22.10 | $22.55 | $22.06 | $22.55 | $22.55 | 17,507 |
| 2022-11-16 | $22.81 | $22.81 | $22.62 | $22.70 | $22.70 | 16,662 |
| 2022-11-15 | $23.67 | $23.68 | $22.89 | $23.21 | $23.21 | 26,847 |
| 2022-11-14 | $23.76 | $23.88 | $23.64 | $23.64 | $23.64 | 20,793 |
| 2022-11-11 | $24.40 | $24.74 | $24.38 | $24.66 | $24.66 | 20,561 |
| 2022-11-10 | $23.18 | $24.07 | $22.66 | $23.82 | $23.82 | 40,625 |
| 2022-11-09 | $21.77 | $21.92 | $21.65 | $21.72 | $21.72 | 33,562 |
| 2022-11-08 | $22.06 | $22.28 | $21.91 | $22.13 | $22.13 | 45,146 |
| 2022-11-07 | $21.91 | $22.13 | $21.77 | $21.90 | $21.90 | 41,117 |
| 2022-11-04 | $21.39 | $21.74 | $21.23 | $21.67 | $21.67 | 30,120 |
| 2022-11-03 | $20.74 | $21.17 | $20.74 | $21.03 | $21.03 | 59,464 |
| 2022-11-02 | $21.58 | $21.82 | $21.09 | $21.09 | $21.09 | 28,534 |
| 2022-11-01 | $22.31 | $22.31 | $21.56 | $21.78 | $21.78 | 25,404 |
| 2022-10-31 | $22.15 | $22.19 | $21.60 | $21.81 | $21.81 | 54,379 |
| 2022-10-28 | $21.89 | $22.21 | $21.78 | $22.21 | $22.21 | 34,749 |
| 2022-10-27 | $21.98 | $22.18 | $21.72 | $21.84 | $21.84 | 20,875 |
| 2022-10-26 | $22.08 | $22.64 | $22.08 | $22.49 | $22.49 | 33,190 |
| 2022-10-25 | $21.80 | $22.43 | $21.60 | $21.77 | $21.77 | 18,152 |
| 2022-10-24 | $22.20 | $22.55 | $21.94 | $22.55 | $22.55 | 26,220 |
| 2022-10-21 | $21.88 | $22.27 | $21.81 | $22.27 | $22.27 | 1,540,224 |
| 2022-10-20 | $21.59 | $22.16 | $21.50 | $21.88 | $21.88 | 398,340 |
| 2022-10-19 | $21.40 | $21.40 | $21.10 | $21.15 | $21.15 | 16,448 |
| 2022-10-18 | $22.45 | $22.45 | $21.94 | $21.96 | $21.96 | 31,026 |
| 2022-10-17 | $21.87 | $21.87 | $21.69 | $21.79 | $21.79 | 33,232 |
| 2022-10-14 | $21.58 | $21.69 | $20.80 | $20.82 | $20.82 | 42,694 |
| 2022-10-13 | $20.32 | $21.17 | $20.32 | $21.00 | $21.00 | 65,562 |
| 2022-10-12 | $20.64 | $20.70 | $20.49 | $20.58 | $20.58 | 79,318 |
| 2022-10-11 | $20.91 | $20.91 | $20.34 | $20.43 | $20.43 | 48,055 |
| 2022-10-10 | $21.20 | $21.30 | $20.90 | $21.02 | $21.02 | 339,415 |
| 2022-10-07 | $20.57 | $21.70 | $20.31 | $21.20 | $21.20 | 26,730 |
| 2022-10-06 | $20.73 | $20.95 | $20.71 | $20.89 | $20.89 | 17,525 |
| 2022-10-05 | $20.99 | $21.21 | $20.79 | $21.21 | $21.21 | 25,270 |
| 2022-10-04 | $20.57 | $21.12 | $20.57 | $20.91 | $20.91 | 92,126 |
| 2022-10-03 | $19.48 | $19.98 | $19.41 | $19.94 | $19.94 | 73,046 |
| 2022-09-30 | $19.40 | $19.98 | $19.36 | $19.86 | $19.86 | 54,528 |
| 2022-09-29 | $19.16 | $19.27 | $18.99 | $19.11 | $19.11 | 70,046 |
| 2022-09-28 | $19.70 | $20.32 | $19.69 | $20.15 | $20.15 | 45,978 |
| 2022-09-27 | $20.81 | $20.89 | $20.24 | $20.64 | $20.64 | 155,454 |
| 2022-09-26 | $20.51 | $20.73 | $20.01 | $20.12 | $20.12 | 62,320 |
| 2022-09-23 | $20.19 | $20.28 | $19.93 | $19.95 | $19.95 | 108,871 |
| 2022-09-22 | $21.68 | $21.68 | $21.06 | $21.14 | $21.14 | 83,618 |
| 2022-09-21 | $22.10 | $22.50 | $21.82 | $21.82 | $21.82 | 35,537 |
| 2022-09-20 | $21.53 | $21.70 | $21.38 | $21.50 | $21.50 | 99,185 |
| 2022-09-19 | $21.46 | $21.88 | $21.38 | $21.68 | $21.68 | 34,958 |
| 2022-09-16 | $21.24 | $21.53 | $21.24 | $21.53 | $21.53 | 27,327 |
| 2022-09-15 | $22.24 | $22.56 | $22.24 | $22.26 | $22.26 | 46,218 |
| 2022-09-14 | $22.61 | $23.11 | $22.61 | $22.73 | $22.73 | 18,354 |
| 2022-09-13 | $22.57 | $22.86 | $22.27 | $22.27 | $22.27 | 42,213 |
| 2022-09-12 | $23.50 | $23.78 | $23.46 | $23.54 | $23.54 | 64,095 |
| 2022-09-09 | $23.27 | $23.62 | $23.27 | $23.62 | $23.62 | 26,850 |
| 2022-09-08 | $21.57 | $22.34 | $21.57 | $22.17 | $22.17 | 53,785 |
| 2022-09-07 | $21.26 | $21.85 | $21.26 | $21.79 | $21.79 | 34,526 |
| 2022-09-06 | $21.61 | $21.78 | $21.47 | $21.54 | $21.54 | 56,012 |
| 2022-09-02 | $21.41 | $21.89 | $21.01 | $21.06 | $21.06 | 73,221 |
| 2022-09-01 | $21.30 | $21.52 | $21.08 | $21.52 | $21.52 | 58,408 |
| 2022-08-31 | $21.40 | $21.59 | $21.31 | $21.39 | $21.39 | 60,414 |
| 2022-08-30 | $21.20 | $21.33 | $21.03 | $21.12 | $21.12 | 64,787 |
| 2022-08-29 | $20.48 | $20.59 | $20.27 | $20.48 | $20.48 | 97,992 |
| 2022-08-26 | $21.10 | $21.10 | $20.06 | $20.06 | $20.06 | 24,933 |
| 2022-08-25 | $20.92 | $21.13 | $20.87 | $21.08 | $21.08 | 53,271 |
| 2022-08-24 | $20.85 | $21.19 | $20.85 | $20.96 | $20.96 | 94,752 |
| 2022-08-23 | $20.96 | $20.99 | $20.67 | $20.77 | $20.77 | 75,970 |
| 2022-08-22 | $20.77 | $20.92 | $20.69 | $20.71 | $20.71 | 71,953 |
| 2022-08-19 | $21.67 | $21.67 | $21.37 | $21.41 | $21.41 | 25,019 |
| 2022-08-18 | $22.17 | $22.17 | $21.80 | $21.92 | $21.92 | 24,934 |
| 2022-08-17 | $22.16 | $22.52 | $22.11 | $22.52 | $22.52 | 34,074 |
| 2022-08-16 | $22.62 | $22.62 | $22.36 | $22.43 | $22.43 | 58,051 |
| 2022-08-15 | $22.75 | $22.85 | $22.67 | $22.72 | $22.72 | 42,993 |
| 2022-08-12 | $23.08 | $23.15 | $22.84 | $23.02 | $23.02 | 29,890 |
| 2022-08-11 | $23.15 | $23.31 | $23.03 | $23.08 | $23.08 | 38,174 |
| 2022-08-10 | $22.28 | $22.60 | $22.25 | $22.42 | $22.42 | 47,771 |
| 2022-08-09 | $21.66 | $21.70 | $21.43 | $21.55 | $21.55 | 58,567 |
| 2022-08-08 | $21.73 | $21.86 | $21.53 | $21.58 | $21.58 | 39,290 |
| 2022-08-05 | $21.60 | $21.76 | $21.33 | $21.66 | $21.66 | 57,699 |
| 2022-08-04 | $21.92 | $21.97 | $21.84 | $21.94 | $21.94 | 7,673 |
| 2022-08-03 | $21.74 | $21.94 | $21.74 | $21.86 | $21.86 | 20,762 |
| 2022-08-02 | $21.98 | $22.18 | $21.84 | $21.85 | $21.85 | 30,503 |
| 2022-08-01 | $22.03 | $22.22 | $21.85 | $21.91 | $21.91 | 51,941 |
| 2022-07-29 | $21.72 | $22.07 | $21.60 | $22.03 | $22.03 | 38,991 |
| 2022-07-28 | $21.12 | $21.46 | $20.99 | $21.41 | $21.41 | 46,601 |
| 2022-07-27 | $21.16 | $21.50 | $20.86 | $21.25 | $21.25 | 47,094 |
| 2022-07-26 | $18.38 | $18.58 | $18.27 | $18.42 | $18.42 | 68,009 |
| 2022-07-25 | $18.90 | $18.98 | $18.59 | $18.74 | $18.74 | 81,353 |
| 2022-07-22 | $18.79 | $18.90 | $18.41 | $18.48 | $18.48 | 26,298 |
| 2022-07-21 | $18.84 | $19.04 | $18.81 | $18.98 | $18.98 | 32,270 |
| 2022-07-20 | $19.07 | $19.11 | $18.70 | $18.77 | $18.77 | 85,492 |
| 2022-07-19 | $18.73 | $19.14 | $18.57 | $19.04 | $19.04 | 94,201 |
| 2022-07-18 | $18.27 | $18.50 | $18.09 | $18.15 | $18.15 | 172,799 |
| 2022-07-15 | $17.28 | $17.67 | $17.28 | $17.66 | $17.66 | 103,988 |
| 2022-07-14 | $17.01 | $17.01 | $16.59 | $16.83 | $16.83 | 58,263 |
| 2022-07-13 | $17.26 | $17.56 | $17.16 | $17.48 | $17.48 | 74,651 |
| 2022-07-12 | $17.58 | $18.00 | $17.58 | $17.77 | $17.77 | 166,550 |
| 2022-07-11 | $17.78 | $17.78 | $17.37 | $17.37 | $17.37 | 87,049 |
| 2022-07-08 | $17.61 | $17.96 | $17.56 | $17.75 | $17.75 | 61,332 |
| 2022-07-07 | $18.08 | $18.13 | $17.86 | $18.01 | $18.01 | 114,697 |
| 2022-07-06 | $17.88 | $18.12 | $17.74 | $17.87 | $17.87 | 193,896 |
| 2022-07-05 | $17.74 | $17.84 | $17.34 | $17.79 | $17.79 | 78,908 |
| 2022-07-01 | $17.96 | $18.65 | $17.89 | $18.62 | $18.62 | 47,084 |
| 2022-06-30 | $18.31 | $18.61 | $17.94 | $18.54 | $18.54 | 66,870 |
| 2022-06-29 | $19.37 | $19.55 | $19.27 | $19.35 | $19.35 | 40,015 |
| 2022-06-28 | $20.06 | $20.09 | $19.65 | $19.65 | $19.65 | 89,541 |
| 2022-06-27 | $20.02 | $20.11 | $19.67 | $19.82 | $19.82 | 56,243 |
| 2022-06-24 | $20.14 | $20.50 | $20.14 | $20.37 | $20.37 | 29,163 |
| 2022-06-23 | $19.25 | $20.09 | $19.25 | $20.09 | $20.09 | 70,545 |
| 2022-06-22 | $19.88 | $19.98 | $19.52 | $19.69 | $19.69 | 107,987 |
| 2022-06-21 | $19.11 | $19.44 | $19.11 | $19.29 | $19.29 | 91,341 |
| 2022-06-17 | $17.99 | $18.42 | $17.73 | $18.13 | $18.13 | 89,695 |
| 2022-06-16 | $17.47 | $17.65 | $17.18 | $17.45 | $17.45 | 132,433 |
| 2022-06-15 | $17.28 | $18.01 | $17.28 | $17.69 | $17.69 | 121,411 |
| 2022-06-14 | $17.17 | $17.20 | $16.72 | $16.89 | $16.89 | 135,813 |
| 2022-06-13 | $18.35 | $18.53 | $17.78 | $17.78 | $17.78 | 227,737 |
| 2022-06-10 | $19.81 | $19.81 | $19.23 | $19.49 | $19.49 | 75,065 |
| 2022-06-09 | $20.91 | $20.91 | $20.41 | $20.41 | $20.41 | 34,106 |
| 2022-06-08 | $20.79 | $21.04 | $20.78 | $20.80 | $20.80 | 33,178 |
| 2022-06-07 | $21.02 | $21.12 | $20.77 | $21.05 | $21.05 | 73,311 |
| 2022-06-06 | $20.97 | $21.13 | $20.83 | $21.03 | $21.03 | 41,947 |
| 2022-06-03 | $20.69 | $20.74 | $20.53 | $20.56 | $20.56 | 26,423 |
| 2022-06-02 | $20.31 | $21.04 | $20.25 | $21.04 | $21.04 | 53,796 |
| 2022-06-01 | $20.54 | $20.63 | $20.06 | $20.26 | $20.26 | 76,853 |
| 2022-05-31 | $20.47 | $20.68 | $20.28 | $20.67 | $20.67 | 131,436 |
| 2022-05-27 | $21.04 | $21.54 | $21.04 | $21.37 | $21.37 | 32,928 |
| 2022-05-26 | $20.48 | $21.46 | $20.48 | $21.31 | $21.31 | 32,195 |
| 2022-05-25 | $19.92 | $20.45 | $19.88 | $20.29 | $20.29 | 94,111 |
| 2022-05-24 | $20.04 | $20.15 | $19.88 | $20.03 | $20.03 | 84,651 |
| 2022-05-23 | $19.92 | $20.27 | $19.89 | $20.17 | $20.17 | 61,712 |
| 2022-05-20 | $19.98 | $20.11 | $19.41 | $19.70 | $19.70 | 53,346 |
| 2022-05-19 | $19.14 | $19.84 | $18.99 | $19.55 | $19.55 | 67,404 |
| 2022-05-18 | $18.89 | $18.96 | $18.56 | $18.56 | $18.56 | 49,012 |
| 2022-05-17 | $19.79 | $19.83 | $19.33 | $19.66 | $19.66 | 222,648 |
| 2022-05-16 | $19.06 | $19.06 | $18.64 | $18.91 | $18.91 | 81,120 |
| 2022-05-13 | $18.99 | $19.45 | $18.95 | $19.18 | $19.18 | 59,269 |
| 2022-05-12 | $18.27 | $18.84 | $17.94 | $18.57 | $18.57 | 78,384 |
| 2022-05-11 | $18.70 | $18.96 | $18.29 | $18.55 | $18.55 | 143,573 |
| 2022-05-10 | $19.07 | $19.09 | $18.38 | $18.88 | $18.88 | 360,380 |
| 2022-05-09 | $19.20 | $19.21 | $18.60 | $18.84 | $18.84 | 138,213 |
| 2022-05-06 | $19.53 | $19.87 | $19.49 | $19.71 | $19.71 | 227,453 |
| 2022-05-05 | $19.83 | $19.99 | $19.35 | $19.63 | $19.63 | 396,422 |
| 2022-05-04 | $20.43 | $20.72 | $19.95 | $20.72 | $20.72 | 283,710 |
| 2022-05-03 | $19.89 | $20.22 | $19.85 | $20.06 | $20.06 | 245,652 |
| 2022-05-02 | $19.56 | $20.04 | $19.45 | $19.78 | $19.78 | 156,219 |
| 2022-04-29 | $20.41 | $20.41 | $19.66 | $19.84 | $19.84 | 73,122 |
| 2022-04-28 | $19.81 | $20.27 | $19.55 | $20.19 | $20.19 | 153,607 |
| 2022-04-27 | $18.72 | $19.11 | $18.56 | $18.75 | $18.75 | 707,782 |
| 2022-04-26 | $19.13 | $19.13 | $18.44 | $18.95 | $18.95 | 92,094 |
| 2022-04-25 | $18.75 | $19.03 | $18.66 | $18.95 | $18.95 | 92,094 |
| 2022-04-22 | $19.30 | $19.42 | $18.79 | $18.79 | $18.79 | 59,471 |
| 2022-04-21 | $19.61 | $19.71 | $18.92 | $18.98 | $18.98 | 628,616 |
| 2022-04-20 | $19.02 | $19.32 | $18.95 | $19.18 | $19.18 | 91,637 |
| 2022-04-19 | $18.53 | $19.05 | $18.48 | $18.95 | $18.95 | 352,429 |
| 2022-04-18 | $18.65 | $19.04 | $18.65 | $18.92 | $18.92 | 116,897 |
| 2022-04-14 | $19.13 | $19.13 | $18.87 | $19.04 | $19.04 | 101,148 |
| 2022-04-13 | $18.30 | $18.81 | $18.27 | $18.81 | $18.81 | 270,159 |
| 2022-04-12 | $19.39 | $19.46 | $18.81 | $18.88 | $18.88 | 693,308 |
| 2022-04-11 | $19.75 | $19.75 | $19.19 | $19.28 | $19.28 | 125,242 |
| 2022-04-08 | $19.72 | $19.81 | $19.32 | $19.46 | $19.46 | 150,025 |
| 2022-04-07 | $20.66 | $20.69 | $20.16 | $20.43 | $20.43 | 124,099 |
| 2022-04-06 | $20.62 | $20.65 | $20.21 | $20.50 | $20.50 | 82,887 |
| 2022-04-05 | $21.29 | $21.36 | $21.06 | $21.10 | $21.10 | 96,645 |
| 2022-04-04 | $21.90 | $22.18 | $21.59 | $22.00 | $22.00 | 99,045 |
| 2022-04-01 | $21.82 | $21.95 | $21.56 | $21.75 | $21.75 | 96,272 |
| 2022-03-31 | $22.40 | $22.40 | $21.65 | $21.65 | $21.65 | 655,195 |
| 2022-03-30 | $23.55 | $23.87 | $23.40 | $23.40 | $23.40 | 113,617 |
| 2022-03-29 | $23.83 | $24.21 | $23.55 | $23.83 | $23.83 | 164,848 |
| 2022-03-28 | $21.89 | $21.91 | $21.40 | $21.63 | $21.63 | 82,898 |
| 2022-03-25 | $22.35 | $22.50 | $21.68 | $21.92 | $21.92 | 57,389 |
| 2022-03-24 | $22.12 | $22.33 | $21.96 | $22.27 | $22.27 | 35,604 |
| 2022-03-23 | $22.38 | $22.44 | $22.18 | $22.18 | $22.18 | 50,010 |
| 2022-03-22 | $22.66 | $23.24 | $22.66 | $23.02 | $23.02 | 251,747 |
| 2022-03-21 | $23.26 | $23.41 | $22.79 | $23.17 | $23.17 | 69,560 |
| 2022-03-18 | $22.31 | $23.30 | $22.31 | $23.17 | $23.17 | 69,560 |
| 2022-03-17 | $22.72 | $23.04 | $22.64 | $22.89 | $22.89 | 80,337 |
| 2022-03-16 | $22.94 | $23.70 | $22.60 | $23.53 | $23.53 | 69,583 |
| 2022-03-15 | $22.26 | $22.68 | $21.83 | $22.11 | $22.11 | 325,860 |
| 2022-03-14 | $23.02 | $23.02 | $22.14 | $22.83 | $22.83 | 87,760 |
| 2022-03-11 | $22.58 | $22.58 | $22.01 | $22.23 | $22.23 | 53,304 |
| 2022-03-10 | $23.20 | $23.20 | $22.12 | $22.33 | $22.33 | 240,459 |
| 2022-03-09 | $22.01 | $22.65 | $21.78 | $22.47 | $22.47 | 136,953 |
| 2022-03-08 | $20.65 | $21.03 | $19.98 | $20.73 | $20.73 | 348,514 |
| 2022-03-07 | $22.13 | $22.13 | $20.55 | $20.70 | $20.70 | 157,396 |
| 2022-03-04 | $22.75 | $22.75 | $21.46 | $21.85 | $21.85 | 107,428 |
| 2022-03-03 | $24.50 | $24.76 | $23.74 | $24.00 | $24.00 | 112,288 |
| 2022-03-02 | $24.05 | $24.77 | $23.98 | $24.29 | $24.29 | 113,509 |
| 2022-03-01 | $24.67 | $24.75 | $23.81 | $23.88 | $23.88 | 106,479 |
| 2022-02-28 | $25.29 | $26.30 | $25.12 | $25.46 | $25.46 | 149,143 |
| 2022-02-25 | $26.01 | $26.40 | $25.24 | $25.89 | $25.89 | 149,820 |
| 2022-02-24 | $24.92 | $27.22 | $24.88 | $26.60 | $26.60 | 79,290 |
| 2022-02-23 | $27.47 | $28.15 | $26.91 | $27.24 | $27.24 | 68,695 |
| 2022-02-22 | $26.64 | $27.15 | $26.47 | $26.94 | $26.94 | 59,463 |
| 2022-02-18 | $25.17 | $25.37 | $24.87 | $25.37 | $25.37 | 40,377 |
| 2022-02-17 | $25.28 | $25.81 | $25.11 | $25.27 | $25.27 | 53,211 |
| 2022-02-16 | $26.07 | $26.30 | $25.95 | $26.11 | $26.11 | 66,143 |
| 2022-02-15 | $25.88 | $25.88 | $25.40 | $25.62 | $25.62 | 102,173 |
| 2022-02-14 | $25.41 | $26.01 | $25.30 | $25.48 | $25.48 | 60,075 |
| 2022-02-11 | $26.08 | $26.44 | $25.43 | $25.62 | $25.62 | 35,340 |
| 2022-02-10 | $24.24 | $24.94 | $24.24 | $24.56 | $24.56 | 96,487 |
| 2022-02-09 | $25.15 | $25.57 | $25.15 | $25.36 | $25.36 | 73,081 |
| 2022-02-08 | $24.20 | $24.54 | $24.11 | $24.45 | $24.45 | 81,384 |
| 2022-02-07 | $24.72 | $25.19 | $24.72 | $25.03 | $25.03 | 106,115 |
| 2022-02-04 | $23.92 | $24.55 | $23.92 | $24.39 | $24.39 | 31,045 |
| 2022-02-03 | $24.21 | $24.55 | $24.20 | $24.25 | $24.25 | 52,798 |
| 2022-02-02 | $25.24 | $25.42 | $25.10 | $25.38 | $25.38 | 32,955 |
| 2022-02-01 | $24.93 | $25.24 | $24.66 | $25.22 | $25.22 | 109,949 |
| 2022-01-31 | $23.69 | $24.07 | $23.64 | $24.07 | $24.07 | 168,074 |
| 2022-01-28 | $23.00 | $23.71 | $22.85 | $23.61 | $23.61 | 135,727 |
| 2022-01-27 | $23.48 | $23.63 | $23.13 | $23.26 | $23.26 | 223,124 |
| 2022-01-26 | $24.33 | $24.35 | $23.79 | $23.86 | $23.86 | 203,823 |
| 2022-01-25 | $23.77 | $23.95 | $23.44 | $23.70 | $23.70 | 154,746 |
| 2022-01-24 | $23.91 | $24.20 | $23.46 | $24.20 | $24.20 | 164,084 |
| 2022-01-21 | $25.77 | $25.89 | $25.38 | $25.43 | $25.43 | 131,248 |
| 2022-01-20 | $25.78 | $26.26 | $25.59 | $26.04 | $26.04 | 131,215 |
| 2022-01-19 | $26.23 | $26.25 | $25.78 | $26.00 | $26.00 | 278,374 |
| 2022-01-18 | $26.51 | $26.51 | $26.00 | $26.00 | $26.00 | 278,374 |
| 2022-01-14 | $27.50 | $27.70 | $27.04 | $27.25 | $27.25 | 68,295 |
| 2022-01-13 | $28.07 | $28.31 | $27.93 | $28.03 | $28.03 | 91,086 |
| 2022-01-12 | $27.88 | $28.13 | $27.82 | $28.09 | $28.09 | 49,371 |
| 2022-01-11 | $27.96 | $28.24 | $27.67 | $27.98 | $27.98 | 128,643 |
| 2022-01-10 | $27.84 | $27.93 | $27.31 | $27.88 | $27.88 | 425,874 |
| 2022-01-07 | $29.53 | $29.53 | $29.04 | $29.40 | $29.40 | 78,779 |
| 2022-01-06 | $29.82 | $29.87 | $29.39 | $29.45 | $29.45 | 76,514 |
| 2022-01-05 | $29.51 | $29.74 | $29.30 | $29.34 | $29.34 | 83,147 |
| 2022-01-04 | $29.12 | $29.12 | $28.58 | $28.66 | $28.66 | 113,701 |
| 2022-01-03 | $28.24 | $28.45 | $28.21 | $28.33 | $28.33 | 147,765 |
| 2021-12-31 | $27.20 | $28.11 | $27.20 | $28.00 | $28.00 | 56,412 |
| 2021-12-30 | $27.54 | $27.75 | $27.54 | $27.62 | $27.62 | 56,029 |
| 2021-12-29 | $27.58 | $27.58 | $27.29 | $27.47 | $27.47 | 63,654 |
| 2021-12-28 | $27.65 | $27.83 | $27.59 | $27.72 | $27.72 | 86,708 |
| 2021-12-27 | $27.85 | $27.85 | $27.33 | $27.68 | $27.68 | 95,086 |
| 2021-12-23 | $27.41 | $27.70 | $27.34 | $27.64 | $27.64 | 243,922 |
| 2021-12-22 | $27.27 | $27.65 | $27.27 | $27.54 | $27.54 | 194,795 |
| 2021-12-21 | $26.68 | $27.22 | $26.68 | $27.14 | $27.14 | 171,863 |
| 2021-12-20 | $25.80 | $26.21 | $25.80 | $26.02 | $26.02 | 173,290 |
| 2021-12-17 | $27.14 | $27.70 | $26.83 | $27.60 | $27.60 | 146,802 |
| 2021-12-16 | $26.82 | $27.18 | $26.56 | $26.82 | $26.82 | 256,191 |
| 2021-12-15 | $26.03 | $26.80 | $26.01 | $26.53 | $26.53 | 57,921 |
| 2021-12-14 | $26.45 | $26.75 | $26.38 | $26.53 | $26.53 | 103,210 |
| 2021-12-13 | $26.52 | $27.08 | $26.50 | $26.66 | $26.66 | 179,426 |
| 2021-12-10 | $27.20 | $27.41 | $27.08 | $27.29 | $27.29 | 106,768 |
| 2021-12-09 | $27.51 | $27.93 | $27.50 | $27.56 | $27.56 | 382,489 |
| 2021-12-08 | $27.71 | $27.85 | $27.46 | $27.85 | $27.85 | 159,164 |
| 2021-12-07 | $27.79 | $27.93 | $27.55 | $27.88 | $27.88 | 185,069 |
| 2021-12-06 | $26.54 | $27.41 | $26.34 | $27.32 | $27.32 | 90,660 |
| 2021-12-03 | $26.07 | $26.07 | $25.70 | $25.86 | $25.86 | 73,296 |
| 2021-12-02 | $26.20 | $26.58 | $26.20 | $26.42 | $26.42 | 67,637 |
| 2021-12-01 | $26.27 | $26.32 | $25.71 | $25.71 | $25.71 | 64,816 |
| 2021-11-30 | $26.58 | $26.84 | $25.93 | $26.18 | $26.18 | 91,783 |
| 2021-11-29 | $26.75 | $26.86 | $26.60 | $26.81 | $26.81 | 87,624 |
| 2021-11-26 | $26.94 | $27.35 | $26.66 | $26.83 | $26.83 | 77,904 |
| 2021-11-24 | $26.36 | $27.27 | $26.35 | $27.23 | $27.23 | 42,386 |
| 2021-11-23 | $27.36 | $27.59 | $27.15 | $27.40 | $27.40 | 44,274 |
| 2021-11-22 | $27.53 | $27.57 | $27.22 | $27.33 | $27.33 | 191,754 |
| 2021-11-19 | $28.68 | $28.68 | $28.10 | $28.25 | $28.25 | 137,622 |
| 2021-11-18 | $28.34 | $28.83 | $28.29 | $28.80 | $28.80 | 46,182 |
| 2021-11-17 | $28.14 | $28.64 | $27.95 | $28.09 | $28.09 | 30,730 |
| 2021-11-16 | $29.36 | $29.38 | $28.96 | $29.01 | $29.01 | 52,425 |
| 2021-11-15 | $28.82 | $29.09 | $28.54 | $28.54 | $28.54 | 70,478 |
| 2021-11-12 | $27.96 | $28.33 | $27.79 | $28.04 | $28.04 | 48,475 |
| 2021-11-11 | $28.23 | $28.23 | $27.79 | $27.88 | $27.88 | 43,651 |
| 2021-11-10 | $28.74 | $28.74 | $28.21 | $28.23 | $28.23 | 24,337 |
| 2021-11-09 | $28.71 | $29.00 | $28.51 | $28.97 | $28.97 | 55,811 |
| 2021-11-08 | $29.87 | $30.18 | $29.81 | $30.15 | $30.15 | 44,634 |
| 2021-11-05 | $30.58 | $30.87 | $30.36 | $30.87 | $30.87 | 51,705 |
| 2021-11-04 | $29.97 | $30.08 | $29.57 | $29.63 | $29.63 | 32,852 |
| 2021-11-03 | $29.53 | $30.25 | $29.52 | $30.20 | $30.20 | 51,317 |
| 2021-11-02 | $29.30 | $29.49 | $28.62 | $28.71 | $28.71 | 67,481 |
| 2021-11-01 | $28.30 | $28.30 | $27.46 | $28.16 | $28.16 | 84,712 |
| 2021-10-29 | $29.48 | $29.50 | $29.00 | $29.12 | $29.12 | 31,402 |
| 2021-10-28 | $31.00 | $31.00 | $30.29 | $30.40 | $30.40 | 50,085 |
| 2021-10-27 | $33.68 | $33.72 | $31.87 | $31.93 | $31.93 | 55,561 |
| 2021-10-26 | $38.09 | $38.16 | $37.67 | $37.80 | $37.80 | 33,641 |
| 2021-10-25 | $39.00 | $39.00 | $38.38 | $38.59 | $38.59 | 29,596 |
| 2021-10-22 | $39.99 | $39.99 | $39.46 | $39.65 | $39.65 | 35,797 |
| 2021-10-21 | $39.79 | $40.17 | $39.70 | $40.15 | $40.15 | 64,040 |
| 2021-10-20 | $39.45 | $39.71 | $39.25 | $39.59 | $39.59 | 38,008 |
| 2021-10-19 | $40.23 | $40.23 | $39.78 | $39.84 | $39.84 | 69,627 |
| 2021-10-18 | $39.37 | $39.75 | $39.35 | $39.75 | $39.75 | 301,226 |
| 2021-10-15 | $39.63 | $39.85 | $39.44 | $39.61 | $39.61 | 27,087 |
| 2021-10-14 | $39.31 | $39.75 | $39.31 | $39.64 | $39.64 | 34,987 |
| 2021-10-13 | $38.92 | $39.05 | $38.69 | $38.96 | $38.96 | 31,138 |
| 2021-10-12 | $37.88 | $38.14 | $37.88 | $38.02 | $38.02 | 25,773 |
| 2021-10-11 | $38.43 | $38.59 | $38.29 | $38.29 | $38.29 | 34,119 |
| 2021-10-08 | $39.08 | $39.41 | $38.43 | $38.89 | $38.89 | 51,583 |
| 2021-10-07 | $39.49 | $39.72 | $38.90 | $39.47 | $39.47 | 248,487 |
| 2021-10-06 | $37.85 | $38.36 | $37.76 | $38.36 | $38.36 | 54,579 |
| 2021-10-05 | $37.92 | $38.82 | $37.84 | $37.99 | $37.99 | 36,330 |
| 2021-10-04 | $37.97 | $38.03 | $37.46 | $37.73 | $37.73 | 32,026 |
| 2021-10-01 | $38.47 | $38.47 | $37.72 | $38.23 | $38.23 | 40,346 |
| 2021-09-30 | $38.59 | $38.63 | $37.81 | $38.35 | $38.35 | 22,597 |
| 2021-09-29 | $38.28 | $38.83 | $38.28 | $38.68 | $38.68 | 27,777 |
| 2021-09-28 | $38.78 | $38.93 | $38.41 | $38.62 | $38.62 | 33,434 |
| 2021-09-27 | $39.14 | $39.34 | $39.05 | $39.15 | $39.15 | 36,453 |
| 2021-09-24 | $39.70 | $40.16 | $39.34 | $39.61 | $39.61 | 61,671 |
| 2021-09-23 | $39.57 | $40.37 | $39.57 | $39.91 | $39.91 | 32,450 |
| 2021-09-22 | $39.55 | $40.10 | $39.48 | $39.85 | $39.85 | 43,942 |
| 2021-09-21 | $39.13 | $39.29 | $38.97 | $39.06 | $39.06 | 34,029 |
| 2021-09-20 | $39.07 | $39.21 | $38.66 | $38.95 | $38.95 | 36,207 |
| 2021-09-17 | $40.56 | $40.62 | $39.81 | $39.82 | $39.82 | 33,367 |
| 2021-09-16 | $40.37 | $41.05 | $40.21 | $40.94 | $40.94 | 61,956 |
| 2021-09-15 | $40.83 | $40.90 | $40.23 | $40.50 | $40.50 | 377,072 |
| 2021-09-14 | $42.29 | $42.29 | $41.50 | $41.53 | $41.53 | 36,408 |
| 2021-09-13 | $41.99 | $42.08 | $41.48 | $41.64 | $41.64 | 22,132 |
| 2021-09-10 | $42.33 | $42.33 | $41.81 | $41.98 | $41.98 | 18,596 |
| 2021-09-09 | $42.25 | $42.45 | $41.94 | $42.20 | $42.20 | 16,650 |
| 2021-09-08 | $42.27 | $42.43 | $41.92 | $42.20 | $42.20 | 25,619 |
| 2021-09-07 | $43.65 | $43.65 | $42.42 | $42.51 | $42.51 | 19,478 |
| 2021-09-03 | $42.93 | $43.52 | $42.85 | $42.95 | $42.95 | 22,802 |
| 2021-09-02 | $44.66 | $45.21 | $44.13 | $45.17 | $45.17 | 27,798 |
| 2021-09-01 | $44.87 | $45.58 | $44.75 | $45.18 | $45.18 | 45,647 |
| 2021-08-31 | $44.38 | $45.10 | $44.06 | $45.10 | $45.10 | 18,157 |
| 2021-08-30 | $43.95 | $44.44 | $43.95 | $44.04 | $44.04 | 23,080 |
| 2021-08-27 | $43.56 | $44.12 | $43.52 | $43.82 | $43.82 | 19,069 |
| 2021-08-26 | $43.70 | $43.98 | $43.44 | $43.70 | $43.70 | 16,311 |
| 2021-08-25 | $43.90 | $44.22 | $43.77 | $43.91 | $43.91 | 7,065 |
| 2021-08-24 | $44.69 | $44.79 | $43.81 | $44.05 | $44.05 | 26,586 |
| 2021-08-23 | $43.79 | $44.65 | $43.79 | $44.01 | $44.01 | 26,594 |
| 2021-08-20 | $43.20 | $43.32 | $43.09 | $43.25 | $43.25 | 19,731 |
| 2021-08-19 | $43.60 | $44.11 | $43.54 | $43.96 | $43.96 | 26,725 |
| 2021-08-18 | $43.59 | $44.34 | $43.47 | $43.63 | $43.63 | 16,309 |
| 2021-08-17 | $43.56 | $44.14 | $43.56 | $43.67 | $43.67 | 18,113 |
| 2021-08-16 | $44.62 | $44.62 | $44.28 | $44.41 | $44.41 | 16,755 |
| 2021-08-13 | $44.60 | $44.98 | $44.50 | $44.62 | $44.62 | 25,600 |
| 2021-08-12 | $45.08 | $45.63 | $44.70 | $44.85 | $44.85 | 15,980 |
| 2021-08-11 | $45.25 | $45.39 | $45.09 | $45.31 | $45.31 | 21,346 |
| 2021-08-10 | $46.13 | $46.30 | $45.46 | $45.53 | $45.53 | 24,943 |
| 2021-08-09 | $46.54 | $46.82 | $46.23 | $46.23 | $46.23 | 23,201 |
| 2021-08-06 | $44.63 | $47.06 | $44.63 | $46.78 | $46.78 | 17,768 |
| 2021-08-05 | $46.72 | $46.92 | $46.21 | $46.21 | $46.21 | 166,071 |
| 2021-08-04 | $47.02 | $47.08 | $46.45 | $46.72 | $46.72 | 549,638 |
| 2021-08-03 | $47.01 | $47.41 | $46.76 | $46.96 | $46.96 | 585,492 |
| 2021-08-02 | $47.54 | $48.03 | $47.46 | $47.50 | $47.50 | 422,567 |
| 2021-07-30 | $47.66 | $47.66 | $46.62 | $47.12 | $47.12 | 360,444 |
| 2021-07-29 | $48.34 | $48.34 | $47.38 | $47.38 | $47.38 | 36,006 |
| 2021-07-28 | $46.61 | $47.11 | $45.89 | $46.65 | $46.65 | 7,391 |
| 2021-07-27 | $45.73 | $46.30 | $45.61 | $45.63 | $45.63 | 22,409 |
| 2021-07-26 | $50.18 | $50.18 | $50.06 | $50.18 | $50.18 | 7,076 |
| 2021-07-23 | $50.18 | $50.18 | $49.47 | $49.75 | $49.75 | 7,309 |
| 2021-07-22 | $50.18 | $50.18 | $49.48 | $50.18 | $50.18 | 8,993 |
| 2021-07-21 | $49.11 | $49.44 | $48.28 | $48.84 | $48.84 | 11,644 |
| 2021-07-20 | $47.96 | $48.00 | $47.18 | $47.46 | $47.46 | 12,429 |
| 2021-07-19 | $47.00 | $47.35 | $46.78 | $46.98 | $46.98 | 15,717 |
| 2021-07-16 | $48.83 | $48.83 | $47.66 | $48.35 | $48.35 | 5,826 |
| 2021-07-15 | $48.05 | $48.34 | $47.75 | $48.26 | $48.26 | 12,291 |
| 2021-07-14 | $48.55 | $49.37 | $48.55 | $49.37 | $49.37 | 7,782 |
| 2021-07-13 | $48.06 | $48.83 | $48.06 | $48.56 | $48.56 | 15,713 |
| 2021-07-12 | $48.62 | $49.27 | $48.46 | $49.19 | $49.19 | 15,004 |
| 2021-07-09 | $47.70 | $48.37 | $47.70 | $48.37 | $48.37 | 10,866 |
| 2021-07-08 | $47.61 | $47.85 | $47.37 | $47.85 | $47.85 | 13,448 |
| 2021-07-07 | $49.30 | $49.30 | $48.55 | $49.24 | $49.24 | 15,386 |
| 2021-07-06 | $48.74 | $48.81 | $48.51 | $48.81 | $48.81 | 11,228 |
| 2021-07-02 | $48.77 | $48.77 | $48.09 | $48.68 | $48.68 | 9,488 |
| 2021-07-01 | $47.59 | $48.22 | $47.39 | $47.52 | $47.52 | 8,018 |
| 2021-06-30 | $47.54 | $47.54 | $46.69 | $47.52 | $47.52 | 6,963 |
| 2021-06-29 | $48.22 | $48.42 | $47.15 | $47.27 | $47.27 | 14,573 |
| 2021-06-28 | $48.84 | $48.84 | $47.71 | $48.45 | $48.45 | 13,463 |
| 2021-06-25 | $48.14 | $48.95 | $47.99 | $48.40 | $48.40 | 12,289 |
| 2021-06-24 | $48.61 | $48.87 | $48.31 | $48.57 | $48.57 | 12,321 |
| 2021-06-23 | $48.19 | $48.19 | $47.13 | $47.13 | $47.13 | 9,254 |
| 2021-06-22 | $48.20 | $48.20 | $47.29 | $47.73 | $47.73 | 13,816 |
| 2021-06-21 | $47.56 | $48.66 | $47.47 | $48.46 | $48.46 | 16,791 |
| 2021-06-18 | $48.41 | $48.41 | $47.46 | $48.19 | $48.19 | 11,291 |
| 2021-06-17 | $48.08 | $48.62 | $47.96 | $48.49 | $48.49 | 12,994 |
| 2021-06-16 | $49.01 | $49.10 | $48.35 | $48.79 | $48.79 | 11,728 |
| 2021-06-15 | $48.30 | $48.89 | $47.95 | $48.19 | $48.19 | 13,773 |
| 2021-06-14 | $48.22 | $48.66 | $47.76 | $48.21 | $48.21 | 9,238 |
| 2021-06-11 | $47.42 | $48.16 | $47.34 | $47.72 | $47.72 | 82,748 |
| 2021-06-10 | $46.93 | $47.04 | $46.56 | $47.04 | $47.04 | 38,816 |
| 2021-06-09 | $46.56 | $47.07 | $46.56 | $46.88 | $46.88 | 50,601 |
| 2021-06-08 | $46.50 | $47.19 | $46.17 | $46.44 | $46.44 | 45,429 |
| 2021-06-07 | $46.63 | $48.85 | $45.89 | $48.85 | $48.85 | 11,444 |
| 2021-06-04 | $46.41 | $46.68 | $46.00 | $46.68 | $46.68 | 9,558 |
| 2021-06-03 | $46.91 | $46.91 | $45.78 | $46.26 | $46.26 | 10,263 |
| 2021-06-02 | $46.99 | $47.23 | $46.80 | $47.23 | $47.23 | 17,229 |
| 2021-06-01 | $48.10 | $48.36 | $47.71 | $48.32 | $48.32 | 13,207 |
| 2021-05-28 | $48.35 | $48.62 | $48.07 | $48.19 | $48.19 | 10,334 |
| 2021-05-27 | $47.71 | $48.05 | $47.42 | $48.05 | $48.05 | 21,518 |
| 2021-05-26 | $47.86 | $48.08 | $47.46 | $47.67 | $47.67 | 12,161 |
| 2021-05-25 | $47.78 | $47.85 | $47.55 | $47.85 | $47.85 | 13,317 |
| 2021-05-24 | $47.54 | $47.54 | $47.11 | $47.54 | $47.54 | 19,128 |
| 2021-05-21 | $47.19 | $47.19 | $46.75 | $47.10 | $47.10 | 15,119 |
| 2021-05-20 | $46.68 | $46.95 | $46.10 | $46.88 | $46.88 | 12,591 |
| 2021-05-19 | $45.22 | $45.71 | $45.14 | $45.71 | $45.71 | 15,039 |
| 2021-05-18 | $46.01 | $48.26 | $46.00 | $47.00 | $47.00 | 33,239 |
| 2021-05-17 | $46.45 | $46.45 | $45.61 | $46.02 | $46.02 | 34,241 |
| 2021-05-14 | $46.10 | $46.50 | $45.50 | $46.23 | $46.23 | 13,359 |
| 2021-05-13 | $45.20 | $46.00 | $45.06 | $45.54 | $45.54 | 12,068 |
| 2021-05-12 | $45.01 | $45.74 | $44.47 | $44.70 | $44.70 | 18,489 |
| 2021-05-11 | $46.23 | $46.37 | $45.75 | $46.37 | $46.37 | 13,218 |
| 2021-05-10 | $47.20 | $47.20 | $46.70 | $47.18 | $47.18 | 25,522 |
| 2021-05-07 | $48.13 | $48.42 | $47.73 | $48.42 | $48.42 | 7,086 |
| 2021-05-06 | $46.34 | $46.94 | $46.34 | $46.94 | $46.94 | 16,484 |
| 2021-05-05 | $48.50 | $48.50 | $47.09 | $47.45 | $47.45 | 10,992 |
| 2021-05-04 | $47.76 | $47.76 | $46.75 | $47.10 | $47.10 | 12,508 |
| 2021-05-03 | $49.25 | $49.25 | $48.30 | $48.52 | $48.52 | 16,179 |
| 2021-04-30 | $50.50 | $50.50 | $49.19 | $49.41 | $49.41 | 6,557 |
| 2021-04-29 | $50.15 | $50.86 | $49.59 | $50.21 | $50.21 | 11,854 |
| 2021-04-28 | $49.83 | $50.27 | $49.36 | $49.55 | $49.55 | 15,135 |
| 2021-04-27 | $49.42 | $50.33 | $49.31 | $50.27 | $50.27 | 11,893 |
| 2021-04-26 | $49.65 | $49.98 | $49.00 | $49.54 | $49.54 | 50,084 |
| 2021-04-23 | $49.07 | $49.54 | $48.91 | $49.28 | $49.28 | 28,742 |
| 2021-04-22 | $48.31 | $48.52 | $48.18 | $48.52 | $48.52 | 11,788 |
| 2021-04-21 | $45.57 | $45.93 | $44.73 | $45.78 | $45.78 | 11,765 |
| 2021-04-20 | $44.96 | $45.70 | $44.78 | $45.28 | $45.28 | 15,926 |
| 2021-04-19 | $46.55 | $46.55 | $45.30 | $46.23 | $46.23 | 9,804 |
| 2021-04-16 | $45.08 | $45.31 | $44.35 | $44.91 | $44.91 | 18,065 |
| 2021-04-15 | $45.40 | $45.52 | $45.09 | $45.52 | $45.52 | 10,831 |
| 2021-04-14 | $45.05 | $45.51 | $45.04 | $45.51 | $45.51 | 8,257 |
| 2021-04-13 | $44.06 | $44.62 | $43.97 | $44.46 | $44.46 | 15,434 |
| 2021-04-12 | $43.94 | $44.32 | $43.57 | $43.79 | $43.79 | 22,802 |
| 2021-04-09 | $43.43 | $44.42 | $43.43 | $44.21 | $44.21 | 15,751 |
| 2021-04-08 | $43.86 | $43.86 | $42.96 | $43.07 | $43.07 | 20,850 |
| 2021-04-07 | $44.27 | $44.30 | $43.62 | $44.25 | $44.25 | 12,324 |
| 2021-04-06 | $43.18 | $43.18 | $42.48 | $42.76 | $42.76 | 17,233 |
| 2021-04-05 | $43.85 | $43.85 | $42.35 | $43.38 | $43.38 | 18,233 |
| 2021-04-01 | $41.77 | $42.90 | $41.77 | $42.35 | $42.35 | 52,827 |
| 2021-03-31 | $42.95 | $42.95 | $41.77 | $42.64 | $42.64 | 9,224 |
| 2021-03-30 | $42.17 | $42.20 | $41.36 | $41.37 | $41.37 | 18,115 |
| 2021-03-29 | $41.30 | $42.09 | $40.90 | $41.32 | $41.32 | 15,115 |
| 2021-03-26 | $41.39 | $41.77 | $41.10 | $41.72 | $41.72 | 19,289 |
| 2021-03-25 | $40.50 | $41.20 | $40.33 | $40.99 | $40.99 | 14,463 |
| 2021-03-24 | $42.49 | $42.49 | $41.78 | $42.26 | $42.26 | 15,415 |
| 2021-03-23 | $42.65 | $42.65 | $41.84 | $42.23 | $42.23 | 23,343 |
| 2021-03-22 | $43.47 | $43.47 | $42.14 | $43.10 | $43.10 | 11,990 |
| 2021-03-19 | $43.07 | $43.09 | $42.32 | $42.32 | $42.32 | 16,820 |
| 2021-03-18 | $42.79 | $43.57 | $42.44 | $42.44 | $42.44 | 7,535 |
| 2021-03-17 | $44.14 | $44.14 | $43.31 | $44.00 | $44.00 | 12,545 |
| 2021-03-16 | $44.93 | $45.13 | $43.88 | $44.36 | $44.36 | 25,828 |
| 2021-03-15 | $45.11 | $45.16 | $44.53 | $44.53 | $44.53 | 13,539 |
| 2021-03-12 | $45.31 | $45.88 | $45.10 | $45.88 | $45.88 | 6,793 |
| 2021-03-11 | $45.25 | $46.73 | $45.23 | $46.29 | $46.29 | 12,792 |
| 2021-03-10 | $43.81 | $44.61 | $43.78 | $44.20 | $44.20 | 9,155 |
| 2021-03-09 | $44.55 | $45.03 | $44.39 | $45.03 | $45.03 | 15,502 |
| 2021-03-08 | $43.35 | $43.68 | $42.71 | $43.25 | $43.25 | 17,525 |
| 2021-03-05 | $42.49 | $43.17 | $42.06 | $42.93 | $42.93 | 14,819 |
| 2021-03-04 | $43.62 | $43.62 | $41.81 | $41.81 | $41.81 | 15,708 |
| 2021-03-03 | $43.87 | $44.90 | $43.72 | $43.72 | $43.72 | 36,926 |
| 2021-03-02 | $46.35 | $46.35 | $45.24 | $45.25 | $45.25 | 45,795 |
| 2021-03-01 | $45.61 | $45.75 | $44.74 | $45.62 | $45.62 | 31,134 |
| 2021-02-26 | $44.60 | $45.53 | $44.60 | $44.89 | $44.89 | 8,075 |
| 2021-02-25 | $45.97 | $45.97 | $44.89 | $45.00 | $45.00 | 33,096 |
| 2021-02-24 | $43.69 | $45.45 | $43.69 | $45.00 | $45.00 | 33,096 |
| 2021-02-23 | $45.84 | $45.84 | $44.90 | $45.80 | $45.80 | 17,033 |
| 2021-02-22 | $45.53 | $46.16 | $45.31 | $45.40 | $45.40 | 13,749 |
| 2021-02-19 | $47.30 | $47.30 | $46.42 | $47.29 | $47.29 | 11,967 |
| 2021-02-18 | $47.30 | $47.30 | $46.47 | $47.30 | $47.30 | 35,113 |
| 2021-02-17 | $47.78 | $47.78 | $46.72 | $47.30 | $47.30 | 35,113 |
| 2021-02-16 | $48.92 | $48.92 | $47.68 | $48.61 | $48.61 | 8,563 |
| 2021-02-12 | $48.29 | $48.41 | $47.93 | $48.41 | $48.41 | 8,082 |
| 2021-02-11 | $47.90 | $48.01 | $46.98 | $47.92 | $47.92 | 11,517 |
| 2021-02-10 | $47.29 | $47.29 | $46.33 | $47.22 | $47.22 | 8,246 |
| 2021-02-09 | $45.35 | $45.90 | $44.89 | $45.50 | $45.50 | 29,446 |
| 2021-02-08 | $46.56 | $46.56 | $45.46 | $45.82 | $45.82 | 16,737 |
| 2021-02-05 | $45.55 | $45.72 | $45.13 | $45.71 | $45.71 | 24,065 |
| 2021-02-04 | $44.56 | $44.80 | $44.29 | $44.60 | $44.60 | 14,570 |
| 2021-02-03 | $45.32 | $45.32 | $44.63 | $44.88 | $44.88 | 6,718 |
| 2021-02-02 | $44.86 | $45.86 | $44.86 | $45.86 | $45.86 | 9,554 |
| 2021-02-01 | $44.19 | $44.33 | $43.30 | $44.33 | $44.33 | 10,792 |
| 2021-01-29 | $42.15 | $43.04 | $42.11 | $42.55 | $42.55 | 10,110 |
| 2021-01-28 | $43.23 | $43.87 | $42.94 | $43.44 | $43.44 | 14,621 |
| 2021-01-27 | $42.21 | $42.78 | $41.55 | $42.61 | $42.61 | 17,421 |
| 2021-01-26 | $43.55 | $44.37 | $43.41 | $43.84 | $43.84 | 49,778 |
| 2021-01-25 | $44.12 | $44.12 | $42.88 | $43.37 | $43.37 | 19,062 |
| 2021-01-22 | $44.50 | $44.93 | $44.42 | $44.77 | $44.77 | 9,987 |
| 2021-01-21 | $44.99 | $45.13 | $44.60 | $45.13 | $45.13 | 12,928 |
| 2021-01-20 | $44.31 | $45.23 | $44.31 | $45.23 | $45.23 | 10,647 |
| 2021-01-19 | $45.04 | $45.62 | $44.53 | $45.10 | $45.10 | 10,377 |
| 2021-01-15 | $45.41 | $45.41 | $44.26 | $44.63 | $44.63 | 11,949 |
| 2021-01-14 | $46.54 | $47.00 | $46.41 | $46.51 | $46.51 | 10,136 |
| 2021-01-13 | $45.80 | $45.95 | $45.28 | $45.79 | $45.79 | 7,251 |
| 2021-01-12 | $45.10 | $45.70 | $44.82 | $44.90 | $44.90 | 13,514 |
| 2021-01-11 | $45.41 | $46.30 | $45.40 | $45.81 | $45.81 | 16,932 |
| 2021-01-08 | $47.88 | $48.09 | $47.78 | $47.93 | $47.93 | 11,502 |
| 2021-01-07 | $47.65 | $47.99 | $47.58 | $47.58 | $47.58 | 9,383 |
| 2021-01-06 | $48.90 | $49.71 | $48.75 | $48.75 | $48.75 | 10,407 |
| 2021-01-05 | $49.00 | $49.80 | $48.69 | $49.59 | $49.59 | 15,573 |
| 2021-01-04 | $49.99 | $49.99 | $48.70 | $48.97 | $48.97 | 6,298 |
| 2020-12-31 | $50.10 | $50.30 | $46.56 | $48.44 | $48.44 | 5,417 |
| 2020-12-30 | $49.25 | $49.42 | $48.74 | $49.37 | $49.37 | 7,020 |
| 2020-12-29 | $48.85 | $49.24 | $48.53 | $48.89 | $48.89 | 5,919 |
| 2020-12-28 | $48.19 | $48.19 | $47.77 | $47.96 | $47.96 | 5,932 |
| 2020-12-24 | $48.60 | $48.60 | $46.66 | $48.00 | $48.00 | 4,722 |
| 2020-12-23 | $48.16 | $48.16 | $46.87 | $47.63 | $47.63 | 17,482 |
| 2020-12-22 | $47.75 | $47.75 | $47.16 | $47.16 | $47.16 | 10,779 |
| 2020-12-21 | $45.26 | $47.15 | $45.26 | $47.15 | $47.15 | 8,769 |
| 2020-12-18 | $47.30 | $47.39 | $46.45 | $46.80 | $46.80 | 9,614 |
| 2020-12-17 | $48.36 | $48.37 | $47.57 | $47.72 | $47.72 | 10,549 |
| 2020-12-16 | $46.57 | $48.06 | $46.57 | $47.44 | $47.44 | 15,455 |
| 2020-12-15 | $46.58 | $46.73 | $45.95 | $46.68 | $46.68 | 7,865 |
| 2020-12-14 | $46.05 | $46.62 | $45.90 | $46.34 | $46.34 | 5,331 |
| 2020-12-11 | $46.28 | $47.36 | $46.28 | $46.93 | $46.93 | 10,197 |
| 2020-12-10 | $44.88 | $45.32 | $44.52 | $45.01 | $45.01 | 7,323 |
| 2020-12-09 | $45.52 | $45.52 | $43.72 | $44.63 | $44.63 | 7,695 |
| 2020-12-08 | $45.19 | $45.89 | $45.19 | $45.89 | $45.89 | 19,732 |
| 2020-12-07 | $45.37 | $45.89 | $45.22 | $45.52 | $45.52 | 11,504 |
| 2020-12-04 | $44.96 | $45.89 | $44.96 | $45.85 | $45.85 | 55,660 |
| 2020-12-03 | $45.73 | $46.13 | $45.54 | $45.80 | $45.80 | 19,532 |
| 2020-12-02 | $46.13 | $46.16 | $45.55 | $46.16 | $46.16 | 6,790 |
| 2020-12-01 | $46.28 | $46.90 | $46.28 | $46.83 | $46.83 | 15,477 |
| 2020-11-30 | $47.57 | $47.57 | $46.09 | $47.00 | $47.00 | 5,479 |
| 2020-11-27 | $46.60 | $46.96 | $46.60 | $46.96 | $46.96 | 6,655 |
| 2020-11-25 | $45.59 | $46.02 | $45.50 | $46.00 | $46.00 | 9,073 |
| 2020-11-24 | $45.49 | $45.63 | $44.80 | $45.49 | $45.49 | 7,446 |
| 2020-11-23 | $45.55 | $45.58 | $44.32 | $44.83 | $44.83 | 5,298 |
| 2020-11-20 | $44.61 | $45.14 | $44.61 | $45.09 | $45.09 | 7,608 |
| 2020-11-19 | $43.49 | $44.00 | $43.49 | $43.95 | $43.95 | 7,568 |
| 2020-11-18 | $44.03 | $44.08 | $43.15 | $43.15 | $43.15 | 11,275 |
| 2020-11-17 | $43.61 | $43.93 | $43.10 | $43.52 | $43.52 | 14,613 |
| 2020-11-16 | $44.17 | $44.17 | $43.32 | $43.32 | $43.32 | 10,454 |
| 2020-11-13 | $43.78 | $44.69 | $43.78 | $44.23 | $44.23 | 15,913 |
| 2020-11-12 | $43.65 | $43.92 | $43.12 | $43.21 | $43.21 | 482,754 |
| 2020-11-11 | $43.82 | $44.05 | $43.13 | $44.03 | $44.03 | 7,987 |
| 2020-11-10 | $44.98 | $44.98 | $43.12 | $43.12 | $43.12 | 7,420 |
| 2020-11-09 | $45.37 | $46.19 | $45.00 | $45.61 | $45.61 | 10,364 |
| 2020-11-06 | $42.52 | $42.67 | $41.96 | $42.67 | $42.67 | 7,132 |
| 2020-11-05 | $41.00 | $41.09 | $40.32 | $40.76 | $40.76 | 5,265 |
| 2020-11-04 | $39.54 | $39.56 | $39.00 | $39.36 | $39.36 | 5,300 |
| 2020-11-03 | $37.55 | $38.19 | $37.55 | $37.84 | $37.84 | 7,165 |
| 2020-11-02 | $37.51 | $37.51 | $36.63 | $37.12 | $37.12 | 7,875 |
| 2020-10-30 | $37.24 | $37.29 | $36.91 | $36.93 | $36.93 | 5,177 |
| 2020-10-29 | $38.48 | $38.79 | $38.05 | $38.38 | $38.38 | 6,455 |
| 2020-10-28 | $36.90 | $39.00 | $36.27 | $36.94 | $36.94 | 5,318 |
| 2020-10-27 | $37.90 | $37.90 | $37.53 | $37.60 | $37.60 | 5,966 |
| 2020-10-26 | $39.88 | $39.88 | $39.25 | $39.36 | $39.36 | 5,275 |
| 2020-10-23 | $41.67 | $42.02 | $41.58 | $42.02 | $42.02 | 4,960 |
| 2020-10-22 | $41.65 | $41.65 | $41.41 | $41.43 | $41.43 | 4,568 |
| 2020-10-21 | $42.19 | $42.33 | $41.50 | $41.68 | $41.68 | 6,760 |
| 2020-10-20 | $42.27 | $42.66 | $42.27 | $42.66 | $42.66 | 3,289 |
| 2020-10-19 | $42.36 | $42.82 | $42.18 | $42.72 | $42.72 | 7,040 |
| 2020-10-16 | $42.40 | $42.70 | $42.35 | $42.36 | $42.36 | 16,772 |
| 2020-10-15 | $41.48 | $41.70 | $41.26 | $41.26 | $41.26 | 3,430 |
| 2020-10-14 | $41.61 | $42.15 | $41.61 | $41.63 | $41.63 | 1,887 |
| 2020-10-13 | $42.75 | $43.46 | $42.75 | $43.46 | $43.46 | 2,500 |
| 2020-10-12 | $42.56 | $42.57 | $42.38 | $42.57 | $42.57 | 2,253 |
| 2020-10-09 | $41.85 | $42.27 | $41.85 | $42.27 | $42.27 | 2,243 |
| 2020-10-08 | $42.28 | $42.31 | $41.50 | $41.90 | $41.90 | 3,071 |
| 2020-10-07 | $41.69 | $41.74 | $41.15 | $41.44 | $41.44 | 5,324 |
| 2020-10-06 | $41.91 | $42.14 | $41.23 | $41.23 | $41.23 | 3,927 |
| 2020-10-05 | $42.51 | $42.56 | $42.17 | $42.41 | $42.41 | 5,021 |
| 2020-10-02 | $41.69 | $41.70 | $41.25 | $41.25 | $41.25 | 3,166 |
| 2020-10-01 | $42.30 | $42.77 | $42.03 | $42.30 | $42.30 | 5,099 |
| 2020-09-30 | $41.94 | $41.94 | $40.71 | $41.03 | $41.03 | 6,185 |
| 2020-09-29 | $43.86 | $43.90 | $43.00 | $43.00 | $43.00 | 2,796 |
| 2020-09-28 | $44.13 | $44.50 | $42.99 | $43.19 | $43.19 | 2,397 |
| 2020-09-25 | $43.14 | $43.75 | $42.77 | $42.77 | $42.77 | 2,767 |
| 2020-09-24 | $42.98 | $44.21 | $42.98 | $44.21 | $44.21 | 4,474 |
| 2020-09-23 | $43.75 | $45.10 | $43.35 | $43.35 | $43.35 | 5,908 |
| 2020-09-22 | $44.90 | $45.40 | $44.05 | $44.74 | $44.74 | 23,844 |
| 2020-09-21 | $45.30 | $45.55 | $43.90 | $45.31 | $45.31 | 223,994 |
| 2020-09-18 | $46.17 | $47.40 | $46.17 | $47.40 | $47.40 | 4,418 |
| 2020-09-17 | $45.47 | $46.65 | $45.47 | $46.00 | $46.00 | 6,536 |
| 2020-09-16 | $46.04 | $46.65 | $45.48 | $45.73 | $45.73 | 13,029 |
| 2020-09-15 | $45.67 | $45.71 | $45.48 | $45.71 | $45.71 | 2,046 |
| 2020-09-14 | $45.30 | $45.71 | $45.20 | $45.20 | $45.20 | 10,763 |
| 2020-09-11 | $45.05 | $45.71 | $44.81 | $45.70 | $45.70 | 5,227 |
| 2020-09-10 | $45.40 | $45.72 | $44.22 | $45.71 | $45.71 | 10,001 |
| 2020-09-09 | $45.45 | $46.30 | $44.30 | $45.72 | $45.72 | 322,933 |
| 2020-09-08 | $42.98 | $45.40 | $42.98 | $44.19 | $44.19 | 2,566 |
| 2020-09-04 | $45.25 | $46.25 | $44.50 | $45.15 | $45.15 | 11,210 |
| 2020-09-03 | $48.30 | $48.30 | $45.78 | $46.52 | $46.52 | 247,923 |
| 2020-09-02 | $47.15 | $49.55 | $47.15 | $48.38 | $48.38 | 249,121 |
| 2020-09-01 | $47.20 | $47.43 | $47.03 | $47.43 | $47.43 | 221,962 |
| 2020-08-31 | $45.97 | $48.00 | $45.97 | $46.52 | $46.52 | 61,031 |
| 2020-08-28 | $45.55 | $45.55 | $45.55 | $45.55 | $45.55 | 54 |
| 2020-08-27 | $45.56 | $45.56 | $45.55 | $45.55 | $45.55 | 11,989 |
| 2020-08-26 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 0 |
| 2020-08-25 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 37 |
| 2020-08-24 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 64 |
| 2020-08-21 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 0 |
| 2020-08-20 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 1,600 |
| 2020-08-19 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 0 |
| 2020-08-18 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 100 |
| 2020-08-17 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 243 |
| 2020-08-14 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 7 |
| 2020-08-13 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 7 |
| 2020-08-12 | $42.00 | $43.50 | $42.00 | $43.50 | $43.50 | 1,806 |
| 2020-08-11 | $45.96 | $45.96 | $45.96 | $45.96 | $45.96 | 1 |
| 2020-08-10 | $45.96 | $45.96 | $45.96 | $45.96 | $45.96 | 0 |
| 2020-08-07 | $45.96 | $45.96 | $45.96 | $45.96 | $45.96 | 0 |
| 2020-08-06 | $45.96 | $45.96 | $45.96 | $45.96 | $45.96 | 20 |
| 2020-08-05 | $45.76 | $45.96 | $45.76 | $45.96 | $45.96 | 997 |
| 2020-08-04 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 158 |
| 2020-08-03 | $43.75 | $45.77 | $43.75 | $45.77 | $45.77 | 10,683 |
| 2020-07-31 | $42.27 | $42.27 | $42.27 | $42.27 | $42.27 | 0 |
| 2020-07-30 | $42.27 | $42.27 | $42.27 | $42.27 | $42.27 | 10,501 |
| 2020-07-29 | $42.27 | $42.27 | $42.27 | $42.27 | $42.27 | 0 |
| 2020-07-28 | $42.27 | $42.27 | $42.27 | $42.27 | $42.27 | 8 |
| 2020-07-27 | $42.27 | $42.27 | $42.27 | $42.27 | $42.27 | 1 |
| 2020-07-24 | $42.27 | $42.27 | $42.27 | $42.27 | $42.27 | 217 |
| 2020-07-23 | $42.39 | $42.39 | $42.39 | $42.39 | $42.39 | 5 |
| 2020-07-22 | $42.39 | $42.39 | $42.39 | $42.39 | $42.39 | 0 |
| 2020-07-21 | $42.39 | $42.39 | $42.39 | $42.39 | $42.39 | 0 |
| 2020-07-20 | $42.39 | $42.39 | $42.39 | $42.39 | $42.39 | 260 |
| 2020-07-17 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 230 |
| 2020-07-14 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 1,900 |
| 2020-07-13 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 100 |
| 2020-07-10 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 220 |
| 2020-06-29 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 70 |
| 2020-06-23 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 8 |
| 2020-06-22 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 7 |
| 2020-06-12 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 794 |
| 2020-06-10 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 5 |
| 2020-06-09 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 54 |
| 2020-06-08 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 495 |
| 2020-06-05 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 10,000 |
| 2020-06-04 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 88 |
| 2020-06-03 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 179 |
| 2020-06-02 | $37.35 | $37.35 | $37.35 | $37.35 | $37.35 | 1 |
| 2020-05-29 | $37.20 | $37.35 | $37.20 | $37.35 | $37.35 | 22,227 |
| 2020-05-27 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 14 |
| 2020-04-30 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 11 |
| 2020-04-20 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 5 |
| 2020-03-20 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1,800 |
| 2020-03-03 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 95 |
| 2020-02-27 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 5 |
| 2019-12-31 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 5 |
| 2019-12-05 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 36 |
| 2019-10-31 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 11 |
| 2019-10-16 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 216 |
| 2019-09-30 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 106 |
| 2019-08-23 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 10 |
| 2019-01-10 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 500 |
| 2018-09-21 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 23 |
| 2018-09-20 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 10 |
| 2018-09-17 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 23 |
| 2018-08-23 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 23 |
| 2018-08-20 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 23 |
| 2018-08-02 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 5 |
| 2018-06-13 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 10 |
| 2018-05-23 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 18 |
| 2018-02-02 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 172 |
| 2017-12-13 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 172 |
Worldline (WRDLY) News Headlines
Recent Worldline (WRDLY) News
Similar Companies to Worldline (WRDLY) 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 | -- | -- | -- |