Bank of the Philippine Islands (BPHLY) Exchange: PINK
Data as of April 23, 2024
$40.73 ($0.00) 0.00%
Bank of the Philippine Islands - Daily Information
Click for more stock information on Bank of the Philippine Islands.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $40.73 |
| Previous Close | $40.73 |
| High | $40.73 |
| Low | $40.73 |
| Adjusted Open | $40.73 |
| Previous Adjusted Close | $40.73 |
| Adjusted High | $40.73 |
| Adjusted Low | $40.73 |
About Bank of the Philippine Islands (BPHLY)
Bank of the Philippine Islands ADR
Invest in Bank of the Philippine Islands (BPHLY)
Historical Stock Data for Bank of the Philippine Islands (BPHLY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $40.73 | $40.73 | $40.73 | $40.73 | $40.73 | 118 |
| 2024-04-11 | $40.73 | $40.73 | $40.73 | $40.73 | $40.73 | 1 |
| 2024-04-10 | $40.73 | $40.73 | $40.73 | $40.73 | $40.73 | 11 |
| 2024-04-09 | $40.73 | $40.73 | $40.73 | $40.73 | $40.73 | 75 |
| 2024-04-08 | $40.73 | $40.73 | $40.73 | $40.73 | $40.73 | 247 |
| 2024-04-05 | $40.73 | $40.73 | $40.73 | $40.73 | $40.73 | 123 |
| 2024-04-04 | $40.73 | $40.73 | $40.73 | $40.73 | $40.73 | 172 |
| 2024-04-03 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 152 |
| 2024-04-02 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 48 |
| 2024-04-01 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 48 |
| 2024-03-28 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 138 |
| 2024-03-27 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 56 |
| 2024-03-26 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 78 |
| 2024-03-25 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 39 |
| 2024-03-22 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 86 |
| 2024-03-21 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 2 |
| 2024-03-20 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 31 |
| 2024-03-19 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 225 |
| 2024-03-18 | $42.85 | $42.85 | $42.85 | $42.85 | $42.85 | 147 |
| 2024-03-15 | $41.03 | $41.03 | $41.03 | $41.03 | $41.03 | 185 |
| 2024-03-14 | $41.71 | $43.05 | $41.12 | $42.20 | $42.20 | 20 |
| 2024-03-13 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 39 |
| 2024-03-12 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 40 |
| 2024-03-11 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 40 |
| 2024-03-08 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 10 |
| 2024-03-07 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 13 |
| 2024-03-06 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 225 |
| 2024-03-05 | $41.87 | $42.48 | $41.87 | $42.48 | $42.48 | 2,899 |
| 2024-03-04 | $43.05 | $43.05 | $43.05 | $43.05 | $43.05 | 92 |
| 2024-03-01 | $43.05 | $43.05 | $43.05 | $43.05 | $43.05 | 15 |
| 2024-02-29 | $43.05 | $43.05 | $43.05 | $43.05 | $43.05 | 159 |
| 2024-02-28 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 61 |
| 2024-02-27 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 100 |
| 2024-02-26 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 19 |
| 2024-02-23 | $42.90 | $42.90 | $42.80 | $42.80 | $42.80 | 1,405 |
| 2024-02-22 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 71 |
| 2024-02-21 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 64 |
| 2024-02-20 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 90 |
| 2024-02-16 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 94 |
| 2024-02-15 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 98 |
| 2024-02-14 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 69 |
| 2024-02-13 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 8 |
| 2024-02-12 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 117 |
| 2024-02-09 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 94 |
| 2024-02-08 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 14 |
| 2024-02-07 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 39 |
| 2024-02-06 | $40.63 | $40.63 | $39.30 | $39.30 | $39.30 | 302 |
| 2024-02-05 | $40.88 | $40.88 | $40.88 | $40.88 | $40.88 | 226 |
| 2024-02-02 | $39.44 | $39.44 | $39.44 | $39.44 | $39.44 | 1,389 |
| 2024-02-01 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 163 |
| 2024-01-31 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 88 |
| 2024-01-30 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 163 |
| 2024-01-29 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 133 |
| 2024-01-26 | $39.55 | $39.55 | $39.55 | $39.55 | $39.55 | 40 |
| 2024-01-25 | $39.55 | $39.55 | $39.55 | $39.55 | $39.55 | 64 |
| 2024-01-24 | $39.55 | $39.55 | $39.55 | $39.55 | $39.55 | 0 |
| 2024-01-23 | $39.55 | $39.55 | $39.55 | $39.55 | $39.55 | 21 |
| 2024-01-22 | $39.55 | $39.55 | $39.55 | $39.55 | $39.55 | 54 |
| 2024-01-19 | $38.74 | $39.55 | $38.74 | $39.55 | $39.55 | 453 |
| 2024-01-18 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 84 |
| 2024-01-17 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 171 |
| 2024-01-16 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 348 |
| 2024-01-12 | $37.50 | $38.28 | $37.50 | $38.28 | $38.28 | 468 |
| 2024-01-11 | $37.35 | $37.35 | $37.35 | $37.35 | $37.35 | 195 |
| 2024-01-10 | $37.35 | $37.35 | $37.35 | $37.35 | $37.35 | 14 |
| 2024-01-09 | $37.35 | $37.35 | $37.35 | $37.35 | $37.35 | 65 |
| 2024-01-08 | $37.35 | $37.35 | $37.35 | $37.35 | $37.35 | 266 |
| 2024-01-05 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 132 |
| 2024-01-04 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 53 |
| 2024-01-03 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 47 |
| 2024-01-02 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 1,143 |
| 2023-12-29 | $36.45 | $36.45 | $36.45 | $36.45 | $36.45 | 30 |
| 2023-12-28 | $36.45 | $36.45 | $36.45 | $36.45 | $36.45 | 1,734 |
| 2023-12-27 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 2 |
| 2023-12-26 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 3 |
| 2023-12-22 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 249 |
| 2023-12-21 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 225 |
| 2023-12-20 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 48 |
| 2023-12-19 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 225 |
| 2023-12-18 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 34 |
| 2023-12-15 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 97 |
| 2023-12-14 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 231 |
| 2023-12-13 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 1 |
| 2023-12-12 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 465 |
| 2023-12-11 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 399 |
| 2023-12-08 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 13 |
| 2023-12-07 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 50 |
| 2023-12-06 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 97 |
| 2023-12-05 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 53 |
| 2023-12-04 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 259 |
| 2023-12-01 | $37.96 | $37.96 | $37.96 | $37.96 | $37.96 | 10 |
| 2023-11-30 | $38.37 | $38.45 | $37.96 | $37.96 | $37.96 | 18,224 |
| 2023-11-29 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 225 |
| 2023-11-28 | $37.45 | $37.45 | $37.45 | $37.45 | $36.84 | 3 |
| 2023-11-27 | $37.45 | $37.45 | $37.45 | $37.45 | $36.84 | 0 |
| 2023-11-24 | $37.45 | $37.45 | $37.45 | $37.45 | $36.84 | 13 |
| 2023-11-22 | $37.45 | $37.45 | $37.45 | $37.45 | $37.45 | 137 |
| 2023-11-21 | $37.58 | $37.58 | $37.58 | $37.58 | $37.58 | 243 |
| 2023-11-20 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 52 |
| 2023-11-17 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 413 |
| 2023-11-16 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 170 |
| 2023-11-15 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 73 |
| 2023-11-14 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 304 |
| 2023-11-13 | $37.19 | $37.19 | $37.19 | $37.19 | $37.19 | 70 |
| 2023-11-10 | $37.19 | $37.19 | $37.19 | $37.19 | $37.19 | 68 |
| 2023-11-09 | $37.19 | $37.19 | $37.19 | $37.19 | $37.19 | 274 |
| 2023-11-08 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 51 |
| 2023-11-07 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 38 |
| 2023-11-06 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 118 |
| 2023-11-03 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 104 |
| 2023-11-02 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 203 |
| 2023-11-01 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 455 |
| 2023-10-31 | $34.38 | $34.38 | $34.38 | $34.38 | $34.38 | 5 |
| 2023-10-30 | $34.35 | $34.38 | $34.35 | $34.38 | $34.38 | 333 |
| 2023-10-27 | $33.27 | $33.27 | $33.27 | $33.27 | $33.27 | 39 |
| 2023-10-26 | $34.32 | $34.32 | $33.27 | $33.27 | $33.27 | 2,801 |
| 2023-10-25 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 258 |
| 2023-10-24 | $35.04 | $35.04 | $35.00 | $35.00 | $35.00 | 574 |
| 2023-10-23 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 218 |
| 2023-10-20 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 1 |
| 2023-10-19 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 151 |
| 2023-10-18 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 61 |
| 2023-10-17 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 20 |
| 2023-10-16 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 133 |
| 2023-10-13 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 316 |
| 2023-10-12 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 84 |
| 2023-10-11 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 624 |
| 2023-10-10 | $38.80 | $38.80 | $38.80 | $38.80 | $38.80 | 51 |
| 2023-10-09 | $38.80 | $38.80 | $38.80 | $38.80 | $38.80 | 1 |
| 2023-10-06 | $38.80 | $38.80 | $38.80 | $38.80 | $38.80 | 134 |
| 2023-10-05 | $38.80 | $38.80 | $38.80 | $38.80 | $38.80 | 11 |
| 2023-10-04 | $38.80 | $38.80 | $38.80 | $38.80 | $38.80 | 1,162 |
| 2023-10-03 | $37.55 | $37.55 | $37.55 | $37.55 | $37.55 | 59 |
| 2023-10-02 | $37.55 | $37.55 | $37.55 | $37.55 | $37.55 | 506 |
| 2023-09-29 | $38.18 | $38.18 | $38.18 | $38.18 | $38.18 | 2 |
| 2023-09-28 | $38.18 | $38.18 | $38.18 | $38.18 | $38.18 | 103 |
| 2023-09-27 | $38.18 | $38.18 | $38.18 | $38.18 | $38.18 | 7 |
| 2023-09-26 | $38.18 | $38.18 | $38.18 | $38.18 | $38.18 | 34 |
| 2023-09-25 | $38.18 | $38.18 | $38.18 | $38.18 | $38.18 | 22 |
| 2023-09-22 | $38.18 | $38.18 | $38.18 | $38.18 | $38.18 | 414 |
| 2023-09-21 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 131 |
| 2023-09-20 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 288 |
| 2023-09-19 | $37.80 | $37.80 | $37.80 | $37.80 | $37.80 | 326 |
| 2023-09-18 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 110 |
| 2023-09-15 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 46 |
| 2023-09-14 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 278 |
| 2023-09-13 | $37.80 | $37.80 | $37.80 | $37.80 | $37.80 | 34 |
| 2023-09-12 | $37.80 | $37.80 | $37.80 | $37.80 | $37.80 | 677 |
| 2023-09-11 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 488 |
| 2023-09-08 | $37.45 | $37.45 | $37.45 | $37.45 | $37.45 | 3 |
| 2023-09-07 | $36.60 | $37.45 | $36.60 | $37.45 | $37.45 | 3,468 |
| 2023-09-06 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 28 |
| 2023-09-05 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 16 |
| 2023-09-01 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 33 |
| 2023-08-31 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 59 |
| 2023-08-30 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 192 |
| 2023-08-29 | $41.14 | $41.14 | $41.14 | $41.14 | $41.14 | 18 |
| 2023-08-28 | $41.14 | $41.14 | $41.14 | $41.14 | $41.14 | 2 |
| 2023-08-25 | $41.14 | $41.14 | $41.14 | $41.14 | $41.14 | 74 |
| 2023-08-24 | $41.14 | $41.14 | $41.14 | $41.14 | $41.14 | 0 |
| 2023-08-23 | $41.14 | $41.14 | $41.14 | $41.14 | $41.14 | 21 |
| 2023-08-22 | $41.14 | $41.14 | $41.14 | $41.14 | $41.14 | 52 |
| 2023-08-21 | $41.14 | $41.14 | $41.14 | $41.14 | $41.14 | 4 |
| 2023-08-18 | $41.14 | $41.14 | $41.14 | $41.14 | $41.14 | 7 |
| 2023-08-17 | $41.14 | $41.14 | $41.14 | $41.14 | $41.14 | 65 |
| 2023-08-16 | $41.14 | $41.14 | $41.14 | $41.14 | $41.14 | 0 |
| 2023-08-15 | $41.14 | $41.14 | $41.14 | $41.14 | $41.14 | 48 |
| 2023-08-14 | $41.14 | $41.14 | $41.14 | $41.14 | $41.14 | 74 |
| 2023-08-11 | $41.14 | $41.14 | $41.14 | $41.14 | $41.14 | 0 |
| 2023-08-10 | $41.14 | $41.14 | $41.14 | $41.14 | $41.14 | 10 |
| 2023-08-09 | $39.85 | $41.14 | $39.85 | $41.14 | $41.14 | 6,744 |
| 2023-08-08 | $42.78 | $42.78 | $42.78 | $42.78 | $42.78 | 82 |
| 2023-08-07 | $42.78 | $42.78 | $42.78 | $42.78 | $42.78 | 167 |
| 2023-08-04 | $40.18 | $40.18 | $40.18 | $40.18 | $40.18 | 69 |
| 2023-08-03 | $40.18 | $40.18 | $40.18 | $40.18 | $40.18 | 41 |
| 2023-08-02 | $40.18 | $40.18 | $40.18 | $40.18 | $40.18 | 527 |
| 2023-08-01 | $40.13 | $40.13 | $40.13 | $40.13 | $40.13 | 56 |
| 2023-07-31 | $43.52 | $43.52 | $40.13 | $40.13 | $40.13 | 315 |
| 2023-07-28 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 66 |
| 2023-07-27 | $42.74 | $42.74 | $42.05 | $42.05 | $42.05 | 383 |
| 2023-07-26 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | 31 |
| 2023-07-25 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | 125 |
| 2023-07-24 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | 79 |
| 2023-07-21 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | 1,505 |
| 2023-07-20 | $41.05 | $41.05 | $41.05 | $41.05 | $41.05 | 9,159 |
| 2023-07-19 | $40.15 | $40.15 | $40.15 | $40.15 | $40.15 | 23 |
| 2023-07-18 | $40.15 | $40.15 | $40.15 | $40.15 | $40.15 | 8 |
| 2023-07-17 | $40.15 | $40.15 | $40.15 | $40.15 | $40.15 | 83 |
| 2023-07-14 | $40.15 | $40.15 | $40.15 | $40.15 | $40.15 | 28 |
| 2023-07-13 | $40.15 | $40.15 | $40.15 | $40.15 | $40.15 | 19 |
| 2023-07-12 | $40.15 | $40.15 | $40.15 | $40.15 | $40.15 | 217 |
| 2023-07-11 | $38.70 | $38.85 | $38.70 | $38.85 | $38.85 | 1,066 |
| 2023-07-10 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 45 |
| 2023-07-07 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 1,251 |
| 2023-07-06 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 46 |
| 2023-07-05 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 2 |
| 2023-07-03 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 34 |
| 2023-06-30 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 67 |
| 2023-06-29 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 90 |
| 2023-06-28 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 24 |
| 2023-06-27 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 48 |
| 2023-06-26 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 4 |
| 2023-06-23 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 0 |
| 2023-06-22 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 15 |
| 2023-06-21 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 180 |
| 2023-06-20 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 20 |
| 2023-06-16 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 86 |
| 2023-06-15 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 13 |
| 2023-06-14 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 12 |
| 2023-06-13 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 29 |
| 2023-06-12 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 2 |
| 2023-06-09 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 102 |
| 2023-06-08 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 185 |
| 2023-06-07 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 14 |
| 2023-06-06 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-06-05 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 98 |
| 2023-06-02 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 30 |
| 2023-06-01 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-05-31 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 49 |
| 2023-05-30 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 29 |
| 2023-05-26 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 18 |
| 2023-05-25 | $39.00 | $39.00 | $39.00 | $39.00 | $38.41 | 7 |
| 2023-05-24 | $39.00 | $39.00 | $39.00 | $39.00 | $38.41 | 96 |
| 2023-05-23 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 52 |
| 2023-05-22 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 72 |
| 2023-05-19 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 157 |
| 2023-05-18 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 52 |
| 2023-05-17 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 189 |
| 2023-05-16 | $39.27 | $39.27 | $39.27 | $39.27 | $39.27 | 45 |
| 2023-05-15 | $39.27 | $39.27 | $39.27 | $39.27 | $39.27 | 98 |
| 2023-05-12 | $39.27 | $39.27 | $39.27 | $39.27 | $39.27 | 87 |
| 2023-05-11 | $39.27 | $39.27 | $39.27 | $39.27 | $39.27 | 86 |
| 2023-05-10 | $39.27 | $39.27 | $39.27 | $39.27 | $39.27 | 91 |
| 2023-05-09 | $39.27 | $39.27 | $39.27 | $39.27 | $39.27 | 27 |
| 2023-05-08 | $39.27 | $39.27 | $39.27 | $39.27 | $39.27 | 6 |
| 2023-05-05 | $39.27 | $39.27 | $39.27 | $39.27 | $39.27 | 0 |
| 2023-05-04 | $39.27 | $39.27 | $39.27 | $39.27 | $39.27 | 171 |
| 2023-05-03 | $38.26 | $38.26 | $38.26 | $38.26 | $38.26 | 94 |
| 2023-05-02 | $38.26 | $38.26 | $38.26 | $38.26 | $38.26 | 120 |
| 2023-05-01 | $39.68 | $39.68 | $39.68 | $39.68 | $39.68 | 221 |
| 2023-04-28 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 10 |
| 2023-04-27 | $38.90 | $38.90 | $38.60 | $38.60 | $38.60 | 3,748 |
| 2023-04-26 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 31 |
| 2023-04-25 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 3 |
| 2023-04-24 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 13 |
| 2023-04-21 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 22 |
| 2023-04-20 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 35 |
| 2023-04-19 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 73 |
| 2023-04-18 | $34.65 | $35.19 | $34.65 | $35.19 | $35.19 | 1,278 |
| 2023-04-17 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 87 |
| 2023-04-14 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 12 |
| 2023-04-13 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 32 |
| 2023-04-12 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 2 |
| 2023-04-11 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 59 |
| 2023-04-10 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 0 |
| 2023-04-06 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 9 |
| 2023-04-05 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 343 |
| 2023-04-04 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 70 |
| 2023-04-03 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 144 |
| 2023-03-31 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 1,079 |
| 2023-03-30 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 1 |
| 2023-03-29 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 46 |
| 2023-03-28 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 255 |
| 2023-03-27 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 309 |
| 2023-03-24 | $37.64 | $37.64 | $37.64 | $37.64 | $34.54 | 1,747 |
| 2023-03-23 | $38.42 | $38.42 | $38.42 | $38.42 | $35.26 | 220 |
| 2023-03-22 | $37.32 | $37.32 | $37.32 | $37.32 | $34.25 | 22 |
| 2023-03-21 | $37.32 | $37.32 | $37.32 | $37.32 | $34.25 | 156 |
| 2023-03-20 | $37.65 | $37.65 | $37.65 | $37.65 | $34.55 | 66 |
| 2023-03-17 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 7 |
| 2023-03-16 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 70 |
| 2023-03-15 | $37.65 | $37.65 | $37.65 | $37.65 | $34.55 | 244 |
| 2023-03-14 | $38.55 | $38.55 | $38.55 | $38.55 | $35.38 | 22 |
| 2023-03-13 | $38.55 | $38.55 | $38.55 | $38.55 | $35.38 | 21 |
| 2023-03-10 | $38.55 | $38.55 | $38.55 | $38.55 | $35.38 | 5 |
| 2023-03-09 | $38.55 | $38.55 | $38.55 | $38.55 | $35.38 | 82 |
| 2023-03-08 | $38.55 | $38.55 | $38.55 | $38.55 | $35.38 | 925 |
| 2023-03-07 | $38.81 | $38.81 | $38.15 | $38.15 | $38.15 | 1,100 |
| 2023-03-06 | $38.02 | $38.02 | $38.02 | $38.02 | $38.02 | 751 |
| 2023-03-03 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 121 |
| 2023-03-02 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 33 |
| 2023-03-01 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 237 |
| 2023-02-28 | $39.93 | $39.93 | $39.93 | $39.93 | $39.93 | 36 |
| 2023-02-27 | $39.93 | $39.93 | $39.93 | $39.93 | $39.93 | 0 |
| 2023-02-24 | $39.93 | $39.93 | $39.93 | $39.93 | $39.93 | 7 |
| 2023-02-23 | $39.93 | $39.93 | $39.93 | $39.93 | $39.93 | 57 |
| 2023-02-22 | $39.93 | $39.93 | $39.93 | $39.93 | $39.93 | 125 |
| 2023-02-21 | $39.93 | $39.93 | $39.93 | $39.93 | $39.93 | 116 |
| 2023-02-17 | $39.93 | $39.93 | $39.93 | $39.93 | $39.93 | 0 |
| 2023-02-16 | $39.93 | $39.93 | $39.93 | $39.93 | $39.93 | 0 |
| 2023-02-15 | $39.93 | $39.93 | $39.93 | $39.93 | $39.93 | 122 |
| 2023-02-14 | $39.93 | $39.93 | $39.93 | $39.93 | $39.93 | 43 |
| 2023-02-13 | $39.93 | $39.93 | $39.93 | $39.93 | $39.93 | 0 |
| 2023-02-10 | $39.93 | $39.93 | $39.93 | $39.93 | $39.93 | 8 |
| 2023-02-09 | $39.93 | $39.93 | $39.93 | $39.93 | $39.93 | 428 |
| 2023-02-08 | $41.53 | $41.53 | $41.53 | $41.53 | $41.53 | 0 |
| 2023-02-07 | $41.53 | $41.53 | $41.53 | $41.53 | $41.53 | 88 |
| 2023-02-06 | $41.53 | $41.53 | $41.53 | $41.53 | $41.53 | 105 |
| 2023-02-03 | $39.15 | $41.53 | $39.15 | $41.53 | $41.53 | 741 |
| 2023-02-02 | $41.22 | $41.22 | $41.22 | $41.22 | $41.22 | 195 |
| 2023-02-01 | $38.77 | $39.16 | $38.77 | $39.16 | $39.16 | 394 |
| 2023-01-31 | $38.73 | $38.73 | $38.73 | $38.73 | $38.73 | 1,146 |
| 2023-01-30 | $39.52 | $39.52 | $39.52 | $39.52 | $39.52 | 2 |
| 2023-01-27 | $39.52 | $39.52 | $39.52 | $39.52 | $39.52 | 156 |
| 2023-01-26 | $39.52 | $39.52 | $39.52 | $39.52 | $39.52 | 96 |
| 2023-01-25 | $39.52 | $39.52 | $39.52 | $39.52 | $39.52 | 13 |
| 2023-01-24 | $39.52 | $39.52 | $39.52 | $39.52 | $39.52 | 40 |
| 2023-01-23 | $39.52 | $39.52 | $39.52 | $39.52 | $39.52 | 97 |
| 2023-01-20 | $39.52 | $39.52 | $39.52 | $39.52 | $39.52 | 21 |
| 2023-01-19 | $39.52 | $39.52 | $39.52 | $39.52 | $39.52 | 117 |
| 2023-01-18 | $39.52 | $39.52 | $39.52 | $39.52 | $39.52 | 76 |
| 2023-01-17 | $39.52 | $39.52 | $39.52 | $39.52 | $39.52 | 862 |
| 2023-01-13 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 312 |
| 2023-01-12 | $35.57 | $35.57 | $35.57 | $35.57 | $35.57 | 74 |
| 2023-01-11 | $35.57 | $35.57 | $35.57 | $35.57 | $35.57 | 140 |
| 2023-01-10 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 10 |
| 2023-01-09 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 86 |
| 2023-01-06 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 2 |
| 2023-01-05 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 56 |
| 2023-01-04 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 148 |
| 2023-01-03 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 11 |
| 2022-12-30 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 11 |
| 2022-12-29 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 0 |
| 2022-12-28 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 0 |
| 2022-12-27 | $36.48 | $36.48 | $34.11 | $34.11 | $34.11 | 892 |
| 2022-12-23 | $36.58 | $36.58 | $36.58 | $36.58 | $36.58 | 228 |
| 2022-12-22 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 0 |
| 2022-12-21 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 84 |
| 2022-12-20 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 59 |
| 2022-12-19 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 159 |
| 2022-12-16 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 1,162 |
| 2022-12-15 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 28 |
| 2022-12-14 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 5 |
| 2022-12-13 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 229 |
| 2022-12-12 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 191 |
| 2022-12-09 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 136 |
| 2022-12-08 | $35.58 | $35.60 | $35.50 | $35.60 | $35.60 | 631 |
| 2022-12-07 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 90 |
| 2022-12-06 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 0 |
| 2022-12-05 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 16 |
| 2022-12-02 | $34.88 | $35.60 | $34.15 | $35.60 | $35.60 | 2,538 |
| 2022-12-01 | $34.81 | $34.81 | $34.81 | $34.81 | $34.81 | 40 |
| 2022-11-30 | $34.81 | $34.81 | $34.81 | $34.81 | $34.81 | 0 |
| 2022-11-29 | $34.81 | $34.81 | $34.81 | $34.81 | $34.81 | 40 |
| 2022-11-28 | $34.81 | $34.81 | $34.81 | $34.81 | $34.57 | 0 |
| 2022-11-25 | $34.81 | $34.81 | $34.81 | $34.81 | $34.57 | 10 |
| 2022-11-23 | $34.81 | $34.81 | $34.81 | $34.81 | $34.57 | 0 |
| 2022-11-22 | $34.81 | $34.81 | $34.81 | $34.81 | $34.57 | 0 |
| 2022-11-21 | $34.81 | $34.81 | $34.81 | $34.81 | $34.57 | 9 |
| 2022-11-18 | $34.81 | $34.81 | $34.81 | $34.81 | $34.57 | 140 |
| 2022-11-17 | $32.59 | $32.63 | $32.59 | $32.63 | $32.40 | 734 |
| 2022-11-16 | $32.25 | $32.25 | $32.25 | $32.25 | $32.03 | 551 |
| 2022-11-15 | $33.09 | $33.09 | $33.09 | $33.09 | $32.86 | 706 |
| 2022-11-14 | $31.73 | $31.73 | $31.73 | $31.73 | $31.51 | 49 |
| 2022-11-11 | $31.73 | $31.73 | $31.73 | $31.73 | $31.51 | 1,032 |
| 2022-11-10 | $32.52 | $32.52 | $32.52 | $32.52 | $32.29 | 27 |
| 2022-11-09 | $32.52 | $32.52 | $32.52 | $32.52 | $32.29 | 989 |
| 2022-11-08 | $31.28 | $31.28 | $31.28 | $31.28 | $31.06 | 157 |
| 2022-11-07 | $31.28 | $31.28 | $31.28 | $31.28 | $31.06 | 85 |
| 2022-11-04 | $31.28 | $31.28 | $31.28 | $31.28 | $31.06 | 71 |
| 2022-11-03 | $31.28 | $31.28 | $31.28 | $31.28 | $31.06 | 241 |
| 2022-11-02 | $34.25 | $34.25 | $34.25 | $34.25 | $34.01 | 145 |
| 2022-11-01 | $34.25 | $34.25 | $34.25 | $34.25 | $34.01 | 1,082 |
| 2022-10-31 | $32.97 | $32.97 | $32.97 | $32.97 | $32.74 | 177 |
| 2022-10-28 | $30.06 | $30.06 | $30.06 | $30.06 | $29.85 | 124 |
| 2022-10-27 | $30.06 | $30.06 | $30.06 | $30.06 | $29.85 | 93 |
| 2022-10-26 | $30.06 | $30.06 | $30.06 | $30.06 | $29.85 | 9 |
| 2022-10-25 | $30.14 | $30.14 | $30.06 | $30.06 | $29.85 | 364 |
| 2022-10-24 | $30.44 | $30.98 | $30.44 | $30.98 | $30.76 | 953 |
| 2022-10-21 | $30.58 | $30.58 | $30.58 | $30.58 | $30.37 | 24 |
| 2022-10-20 | $30.58 | $30.58 | $30.58 | $30.58 | $30.37 | 153 |
| 2022-10-19 | $31.00 | $31.00 | $31.00 | $31.00 | $30.78 | 109 |
| 2022-10-18 | $31.00 | $31.00 | $31.00 | $31.00 | $30.78 | 866 |
| 2022-10-17 | $31.93 | $31.93 | $31.72 | $31.72 | $31.50 | 251 |
| 2022-10-14 | $30.01 | $30.01 | $30.01 | $30.01 | $29.81 | 98 |
| 2022-10-13 | $31.30 | $31.30 | $30.01 | $30.01 | $29.81 | 376 |
| 2022-10-12 | $31.37 | $31.37 | $31.37 | $31.37 | $31.15 | 87 |
| 2022-10-11 | $31.37 | $31.37 | $31.37 | $31.37 | $31.15 | 342 |
| 2022-10-10 | $30.02 | $30.02 | $30.02 | $30.02 | $29.81 | 80 |
| 2022-10-07 | $30.02 | $30.02 | $30.02 | $30.02 | $29.81 | 191 |
| 2022-10-06 | $32.18 | $32.18 | $32.18 | $32.18 | $31.96 | 62 |
| 2022-10-05 | $32.18 | $32.18 | $32.18 | $32.18 | $31.96 | 438 |
| 2022-10-04 | $32.00 | $32.09 | $32.00 | $32.09 | $31.86 | 567 |
| 2022-10-03 | $30.47 | $30.47 | $30.47 | $30.47 | $30.26 | 80 |
| 2022-09-30 | $30.47 | $30.47 | $30.47 | $30.47 | $30.26 | 166 |
| 2022-09-29 | $29.19 | $29.19 | $29.19 | $29.19 | $28.99 | 7,152 |
| 2022-09-28 | $30.43 | $30.43 | $30.43 | $30.43 | $30.21 | 194 |
| 2022-09-27 | $28.97 | $30.68 | $28.97 | $30.68 | $30.46 | 712 |
| 2022-09-26 | $31.75 | $31.75 | $31.75 | $31.75 | $31.52 | 87 |
| 2022-09-23 | $30.65 | $31.75 | $30.65 | $31.75 | $31.52 | 1,591 |
| 2022-09-22 | $33.37 | $33.37 | $33.37 | $33.37 | $33.14 | 101 |
| 2022-09-21 | $33.37 | $33.37 | $33.37 | $33.37 | $33.14 | 266 |
| 2022-09-20 | $33.81 | $33.81 | $33.81 | $33.81 | $33.57 | 31 |
| 2022-09-19 | $33.81 | $33.81 | $33.81 | $33.81 | $33.57 | 436 |
| 2022-09-16 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 0 |
| 2022-09-15 | $33.36 | $33.80 | $32.80 | $32.80 | $32.80 | 4,313 |
| 2022-09-14 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 15 |
| 2022-09-13 | $33.34 | $33.34 | $33.26 | $33.26 | $33.26 | 243 |
| 2022-09-12 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 0 |
| 2022-09-09 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 239 |
| 2022-09-08 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 2 |
| 2022-09-07 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 94 |
| 2022-09-06 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 445 |
| 2022-09-02 | $33.74 | $34.94 | $33.73 | $33.73 | $33.73 | 3,435 |
| 2022-09-01 | $34.41 | $34.41 | $34.41 | $34.41 | $34.41 | 3 |
| 2022-08-31 | $34.41 | $34.41 | $34.41 | $34.41 | $34.41 | 43 |
| 2022-08-30 | $34.10 | $34.41 | $34.10 | $34.41 | $34.41 | 775 |
| 2022-08-29 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 260 |
| 2022-08-26 | $36.07 | $36.07 | $36.07 | $36.07 | $36.07 | 182 |
| 2022-08-25 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 22 |
| 2022-08-24 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 2 |
| 2022-08-23 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 0 |
| 2022-08-22 | $31.60 | $34.62 | $31.60 | $34.62 | $34.62 | 900 |
| 2022-08-19 | $34.88 | $34.88 | $34.88 | $34.88 | $34.88 | 93 |
| 2022-08-18 | $34.88 | $34.88 | $34.88 | $34.88 | $34.88 | 16 |
| 2022-08-17 | $34.88 | $34.88 | $34.88 | $34.88 | $34.88 | 83 |
| 2022-08-16 | $34.88 | $34.88 | $34.88 | $34.88 | $34.88 | 43 |
| 2022-08-15 | $34.88 | $34.88 | $34.88 | $34.88 | $34.88 | 400 |
| 2022-08-12 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 14 |
| 2022-08-11 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 5 |
| 2022-08-10 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 56 |
| 2022-08-09 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 92 |
| 2022-08-08 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 7 |
| 2022-08-05 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 0 |
| 2022-08-04 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 0 |
| 2022-08-03 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 292 |
| 2022-08-02 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 155 |
| 2022-08-01 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 7 |
| 2022-07-29 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 1,653 |
| 2022-07-28 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 0 |
| 2022-07-27 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 0 |
| 2022-07-26 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 24 |
| 2022-07-25 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 0 |
| 2022-07-22 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 46 |
| 2022-07-21 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 27 |
| 2022-07-20 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 24 |
| 2022-07-19 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 236 |
| 2022-07-18 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 85 |
| 2022-07-15 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 68 |
| 2022-07-14 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 4 |
| 2022-07-13 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 508 |
| 2022-07-12 | $32.68 | $32.68 | $32.68 | $32.68 | $32.68 | 105 |
| 2022-07-11 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 60 |
| 2022-07-08 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 0 |
| 2022-07-07 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 612 |
| 2022-07-06 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 209 |
| 2022-07-05 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 5 |
| 2022-07-01 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 152 |
| 2022-06-30 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 27 |
| 2022-06-29 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 9 |
| 2022-06-28 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 190 |
| 2022-06-27 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 5 |
| 2022-06-24 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 23 |
| 2022-06-23 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 0 |
| 2022-06-22 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 422 |
| 2022-06-21 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 118 |
| 2022-06-17 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 231 |
| 2022-06-16 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 382 |
| 2022-06-15 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 191 |
| 2022-06-14 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 39 |
| 2022-06-13 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 267 |
| 2022-06-10 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 118 |
| 2022-06-09 | $35.69 | $37.38 | $35.69 | $37.38 | $37.38 | 1,298 |
| 2022-06-08 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 1,116 |
| 2022-06-07 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 15 |
| 2022-06-06 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 4 |
| 2022-06-03 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 121 |
| 2022-06-02 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 0 |
| 2022-06-01 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 6 |
| 2022-05-31 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 0 |
| 2022-05-27 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 31 |
| 2022-05-26 | $34.82 | $34.82 | $34.82 | $34.82 | $34.42 | 13 |
| 2022-05-25 | $34.82 | $34.82 | $34.82 | $34.82 | $34.42 | 78 |
| 2022-05-24 | $34.90 | $34.90 | $34.82 | $34.82 | $34.42 | 242 |
| 2022-05-23 | $36.50 | $36.50 | $36.50 | $36.50 | $36.08 | 223 |
| 2022-05-20 | $32.65 | $32.65 | $32.65 | $32.65 | $32.27 | 11 |
| 2022-05-19 | $32.65 | $32.65 | $32.65 | $32.65 | $32.27 | 128 |
| 2022-05-18 | $32.65 | $32.65 | $32.65 | $32.65 | $32.27 | 65 |
| 2022-05-17 | $32.65 | $32.65 | $32.65 | $32.65 | $32.27 | 6 |
| 2022-05-16 | $32.65 | $32.65 | $32.65 | $32.65 | $32.27 | 74 |
| 2022-05-13 | $32.98 | $32.98 | $32.65 | $32.65 | $32.27 | 572 |
| 2022-05-12 | $34.87 | $34.87 | $34.87 | $34.87 | $34.47 | 282 |
| 2022-05-11 | $35.96 | $35.96 | $35.96 | $35.96 | $35.54 | 1,226 |
| 2022-05-10 | $35.77 | $35.77 | $35.77 | $35.77 | $35.35 | 87 |
| 2022-05-09 | $35.77 | $35.77 | $35.77 | $35.77 | $35.35 | 98 |
| 2022-05-06 | $35.77 | $35.77 | $35.77 | $35.77 | $35.35 | 110 |
| 2022-05-05 | $36.50 | $36.50 | $35.60 | $35.60 | $35.19 | 6,300 |
| 2022-05-04 | $34.49 | $34.49 | $34.49 | $34.49 | $34.09 | 5 |
| 2022-05-03 | $34.49 | $34.49 | $34.49 | $34.49 | $34.09 | 37 |
| 2022-05-02 | $34.49 | $34.49 | $34.49 | $34.49 | $34.09 | 153 |
| 2022-04-29 | $36.50 | $36.50 | $36.50 | $36.50 | $36.08 | 8 |
| 2022-04-28 | $36.50 | $36.50 | $36.50 | $36.50 | $36.08 | 21 |
| 2022-04-27 | $36.50 | $36.50 | $36.50 | $36.50 | $36.08 | 0 |
| 2022-04-26 | $36.50 | $36.50 | $36.50 | $36.50 | $36.08 | 79 |
| 2022-04-25 | $36.50 | $36.50 | $36.50 | $36.50 | $36.08 | 79 |
| 2022-04-22 | $36.50 | $36.50 | $36.50 | $36.50 | $36.08 | 25 |
| 2022-04-21 | $36.50 | $36.50 | $36.50 | $36.50 | $36.08 | 20 |
| 2022-04-20 | $36.50 | $36.50 | $36.50 | $36.50 | $36.08 | 65 |
| 2022-04-19 | $36.50 | $36.50 | $36.50 | $36.50 | $36.08 | 48 |
| 2022-04-18 | $36.50 | $36.50 | $36.50 | $36.50 | $36.08 | 0 |
| 2022-04-14 | $36.70 | $36.82 | $36.50 | $36.50 | $36.08 | 3,111 |
| 2022-04-13 | $36.50 | $36.50 | $36.50 | $36.50 | $36.08 | 4 |
| 2022-04-12 | $37.00 | $37.00 | $36.50 | $36.50 | $36.08 | 797 |
| 2022-04-11 | $36.84 | $36.84 | $36.84 | $36.84 | $36.42 | 67 |
| 2022-04-08 | $37.98 | $37.98 | $36.64 | $36.84 | $36.42 | 614 |
| 2022-04-07 | $39.69 | $39.69 | $39.69 | $39.69 | $39.23 | 24 |
| 2022-04-06 | $39.69 | $39.69 | $39.69 | $39.69 | $39.23 | 33 |
| 2022-04-05 | $39.69 | $39.69 | $39.69 | $39.69 | $39.23 | 32 |
| 2022-04-04 | $37.08 | $39.69 | $37.08 | $39.69 | $39.23 | 834 |
| 2022-04-01 | $37.03 | $37.03 | $36.83 | $36.83 | $36.41 | 505 |
| 2022-03-31 | $37.22 | $38.00 | $37.02 | $38.00 | $37.56 | 507 |
| 2022-03-30 | $36.94 | $36.94 | $36.94 | $36.94 | $36.51 | 14 |
| 2022-03-29 | $36.94 | $36.94 | $36.94 | $36.94 | $36.51 | 311 |
| 2022-03-28 | $36.91 | $37.11 | $36.91 | $37.11 | $36.68 | 331 |
| 2022-03-25 | $38.63 | $38.63 | $38.63 | $38.63 | $38.19 | 18 |
| 2022-03-24 | $36.50 | $38.63 | $36.50 | $38.63 | $38.19 | 1,408 |
| 2022-03-23 | $36.50 | $36.70 | $36.50 | $36.50 | $36.08 | 759 |
| 2022-03-22 | $36.50 | $36.50 | $36.50 | $36.50 | $36.08 | 2,217 |
| 2022-03-21 | $37.35 | $37.35 | $36.50 | $36.50 | $36.08 | 2,217 |
| 2022-03-18 | $36.95 | $36.95 | $35.69 | $35.69 | $35.28 | 1,317 |
| 2022-03-17 | $36.07 | $36.27 | $36.07 | $36.07 | $35.65 | 398 |
| 2022-03-16 | $34.93 | $34.93 | $34.93 | $34.93 | $34.53 | 950 |
| 2022-03-15 | $33.20 | $33.20 | $33.20 | $33.20 | $32.82 | 132 |
| 2022-03-14 | $34.20 | $34.20 | $33.20 | $33.20 | $32.82 | 1,460 |
| 2022-03-11 | $35.90 | $35.90 | $35.70 | $35.70 | $35.29 | 509 |
| 2022-03-10 | $34.35 | $34.35 | $34.35 | $34.35 | $33.95 | 43 |
| 2022-03-09 | $34.35 | $34.35 | $34.35 | $34.35 | $33.95 | 602 |
| 2022-03-08 | $34.00 | $36.00 | $34.00 | $36.00 | $35.59 | 755 |
| 2022-03-07 | $36.97 | $36.97 | $36.97 | $36.97 | $36.54 | 180 |
| 2022-03-04 | $37.47 | $37.47 | $37.47 | $37.47 | $37.04 | 364 |
| 2022-03-03 | $38.90 | $38.90 | $38.90 | $38.90 | $38.45 | 572 |
| 2022-03-02 | $38.75 | $38.75 | $38.39 | $38.39 | $37.94 | 846 |
| 2022-03-01 | $39.29 | $39.29 | $39.29 | $39.29 | $38.84 | 43 |
| 2022-02-28 | $39.29 | $39.29 | $39.29 | $39.29 | $38.84 | 18 |
| 2022-02-25 | $38.01 | $39.29 | $38.01 | $39.29 | $38.84 | 214 |
| 2022-02-24 | $38.80 | $38.80 | $38.80 | $38.80 | $38.35 | 20 |
| 2022-02-23 | $38.80 | $38.80 | $38.80 | $38.80 | $38.35 | 74 |
| 2022-02-22 | $38.80 | $38.80 | $38.80 | $38.80 | $38.35 | 117 |
| 2022-02-18 | $38.80 | $38.80 | $38.80 | $38.80 | $38.35 | 85 |
| 2022-02-17 | $38.80 | $38.80 | $38.80 | $38.80 | $38.35 | 1,219 |
| 2022-02-16 | $38.39 | $38.39 | $38.39 | $38.39 | $37.95 | 57 |
| 2022-02-15 | $38.39 | $38.39 | $38.39 | $38.39 | $37.95 | 0 |
| 2022-02-14 | $38.39 | $38.39 | $38.39 | $38.39 | $37.95 | 39 |
| 2022-02-11 | $38.39 | $38.39 | $38.39 | $38.39 | $37.95 | 0 |
| 2022-02-10 | $38.39 | $38.39 | $38.39 | $38.39 | $37.95 | 0 |
| 2022-02-09 | $38.39 | $38.39 | $38.39 | $38.39 | $37.95 | 110 |
| 2022-02-08 | $38.39 | $38.39 | $38.39 | $38.39 | $37.95 | 40 |
| 2022-02-07 | $38.19 | $38.39 | $38.19 | $38.39 | $37.95 | 509 |
| 2022-02-04 | $38.96 | $38.96 | $38.96 | $38.96 | $38.51 | 490 |
| 2022-02-03 | $40.58 | $40.58 | $40.58 | $40.58 | $40.11 | 208 |
| 2022-02-02 | $37.92 | $40.58 | $37.92 | $40.58 | $40.11 | 525 |
| 2022-02-01 | $39.62 | $39.62 | $39.62 | $39.62 | $39.16 | 135 |
| 2022-01-31 | $38.11 | $39.40 | $38.11 | $39.20 | $38.75 | 702 |
| 2022-01-28 | $36.60 | $36.60 | $36.60 | $36.60 | $36.18 | 114 |
| 2022-01-27 | $36.60 | $36.60 | $36.60 | $36.60 | $36.18 | 2 |
| 2022-01-26 | $36.60 | $36.60 | $36.60 | $36.60 | $36.18 | 8,655 |
| 2022-01-25 | $36.00 | $36.00 | $36.00 | $36.00 | $35.59 | 1,027 |
| 2022-01-24 | $35.10 | $35.10 | $35.10 | $35.10 | $34.70 | 301 |
| 2022-01-21 | $35.59 | $35.59 | $35.59 | $35.59 | $35.18 | 0 |
| 2022-01-20 | $35.79 | $35.79 | $35.59 | $35.59 | $35.18 | 399 |
| 2022-01-19 | $35.93 | $35.93 | $35.93 | $35.93 | $35.52 | 21 |
| 2022-01-18 | $35.93 | $35.93 | $35.93 | $35.93 | $35.52 | 99 |
| 2022-01-14 | $35.93 | $35.93 | $35.93 | $35.93 | $35.52 | 0 |
| 2022-01-13 | $35.93 | $35.93 | $35.93 | $35.93 | $35.52 | 99 |
| 2022-01-12 | $35.93 | $35.93 | $35.93 | $35.93 | $35.52 | 312 |
| 2022-01-11 | $35.70 | $36.95 | $35.70 | $36.95 | $36.52 | 360 |
| 2022-01-10 | $38.01 | $38.01 | $38.01 | $38.01 | $37.57 | 310 |
| 2022-01-07 | $37.85 | $37.85 | $37.85 | $37.85 | $37.41 | 81 |
| 2022-01-06 | $37.85 | $37.85 | $37.85 | $37.85 | $37.41 | 100 |
| 2022-01-05 | $37.85 | $37.85 | $37.85 | $37.85 | $37.41 | 6 |
| 2022-01-04 | $37.85 | $37.85 | $37.85 | $37.85 | $37.41 | 26 |
| 2022-01-03 | $37.85 | $37.85 | $37.85 | $37.85 | $37.41 | 170 |
| 2021-12-31 | $37.85 | $37.85 | $37.85 | $37.85 | $37.41 | 74 |
| 2021-12-30 | $37.85 | $37.85 | $37.85 | $37.85 | $37.41 | 57 |
| 2021-12-29 | $37.85 | $37.85 | $37.85 | $37.85 | $37.41 | 27 |
| 2021-12-28 | $37.85 | $37.85 | $37.85 | $37.85 | $37.41 | 14 |
| 2021-12-27 | $37.85 | $37.85 | $37.85 | $37.85 | $37.41 | 24 |
| 2021-12-23 | $35.37 | $37.85 | $35.37 | $37.85 | $37.41 | 443 |
| 2021-12-22 | $37.78 | $37.78 | $37.78 | $37.78 | $37.35 | 372 |
| 2021-12-21 | $35.78 | $37.03 | $35.78 | $37.03 | $36.60 | 762 |
| 2021-12-20 | $39.01 | $39.01 | $39.01 | $39.01 | $38.56 | 345 |
| 2021-12-17 | $38.69 | $38.69 | $38.69 | $38.69 | $38.24 | 172 |
| 2021-12-16 | $38.34 | $38.34 | $35.83 | $35.83 | $35.42 | 933 |
| 2021-12-15 | $36.83 | $36.83 | $36.83 | $36.83 | $36.41 | 238 |
| 2021-12-14 | $38.76 | $38.76 | $37.49 | $37.49 | $37.06 | 539 |
| 2021-12-13 | $35.73 | $37.06 | $35.73 | $37.06 | $36.63 | 812 |
| 2021-12-10 | $37.06 | $37.06 | $34.63 | $34.63 | $34.23 | 401 |
| 2021-12-09 | $38.04 | $38.04 | $38.04 | $38.04 | $37.60 | 270 |
| 2021-12-08 | $35.13 | $35.13 | $35.13 | $35.13 | $34.73 | 241 |
| 2021-12-07 | $38.26 | $38.26 | $38.26 | $38.26 | $37.82 | 0 |
| 2021-12-06 | $38.26 | $38.26 | $38.26 | $38.26 | $37.82 | 696 |
| 2021-12-03 | $36.68 | $36.68 | $36.68 | $36.68 | $36.26 | 0 |
| 2021-12-02 | $36.68 | $36.68 | $36.68 | $36.68 | $36.26 | 26 |
| 2021-12-01 | $36.68 | $36.68 | $36.68 | $36.68 | $36.26 | 34 |
| 2021-11-30 | $36.68 | $36.68 | $36.68 | $36.68 | $36.26 | 218 |
| 2021-11-29 | $34.65 | $34.65 | $34.65 | $34.65 | $33.92 | 0 |
| 2021-11-26 | $34.65 | $34.65 | $34.65 | $34.65 | $33.92 | 41 |
| 2021-11-24 | $34.65 | $34.65 | $34.65 | $34.65 | $33.92 | 0 |
| 2021-11-23 | $34.65 | $34.65 | $34.65 | $34.65 | $33.92 | 113 |
| 2021-11-22 | $34.65 | $34.65 | $34.65 | $34.65 | $33.92 | 594 |
| 2021-11-19 | $36.88 | $36.88 | $34.65 | $34.65 | $33.92 | 248 |
| 2021-11-18 | $34.78 | $34.78 | $34.78 | $34.78 | $34.05 | 54 |
| 2021-11-17 | $37.22 | $37.22 | $34.78 | $34.78 | $34.05 | 471 |
| 2021-11-16 | $35.42 | $35.42 | $35.42 | $35.42 | $34.68 | 265 |
| 2021-11-15 | $37.75 | $37.75 | $37.75 | $37.75 | $36.95 | 183 |
| 2021-11-12 | $37.50 | $37.50 | $37.50 | $37.50 | $36.71 | 0 |
| 2021-11-11 | $35.04 | $37.50 | $35.04 | $37.50 | $36.71 | 833 |
| 2021-11-10 | $35.29 | $37.77 | $35.29 | $37.77 | $36.97 | 446 |
| 2021-11-09 | $37.58 | $37.58 | $37.58 | $37.58 | $36.79 | 0 |
| 2021-11-08 | $37.58 | $37.58 | $37.58 | $37.58 | $36.79 | 212 |
| 2021-11-05 | $36.02 | $36.02 | $36.02 | $36.02 | $35.26 | 33 |
| 2021-11-04 | $36.02 | $36.02 | $36.02 | $36.02 | $35.26 | 242 |
| 2021-11-03 | $34.19 | $34.19 | $34.19 | $34.19 | $33.47 | 1 |
| 2021-11-02 | $35.30 | $35.30 | $35.30 | $35.30 | $34.56 | 853 |
| 2021-11-01 | $35.50 | $35.50 | $35.30 | $35.30 | $34.56 | 853 |
| 2021-10-29 | $35.31 | $35.31 | $35.31 | $35.31 | $34.57 | 7 |
| 2021-10-28 | $35.31 | $35.31 | $35.31 | $35.31 | $34.57 | 13 |
| 2021-10-27 | $35.31 | $35.31 | $35.31 | $35.31 | $34.57 | 100 |
| 2021-10-26 | $33.40 | $33.40 | $33.40 | $33.40 | $32.70 | 81 |
| 2021-10-25 | $33.48 | $33.90 | $33.40 | $33.40 | $32.70 | 2,066 |
| 2021-10-22 | $34.12 | $34.12 | $34.12 | $34.12 | $33.40 | 3,973 |
| 2021-10-21 | $34.00 | $34.20 | $33.90 | $34.00 | $33.28 | 8,635 |
| 2021-10-20 | $33.70 | $33.70 | $33.70 | $33.70 | $32.99 | 324 |
| 2021-10-19 | $34.40 | $34.40 | $34.40 | $34.40 | $33.67 | 16 |
| 2021-10-18 | $34.40 | $34.40 | $34.40 | $34.40 | $33.67 | 13 |
| 2021-10-15 | $34.40 | $34.40 | $34.40 | $34.40 | $33.67 | 3 |
| 2021-10-14 | $34.40 | $34.40 | $34.40 | $34.40 | $33.67 | 35 |
| 2021-10-13 | $34.40 | $34.40 | $34.40 | $34.40 | $33.67 | 0 |
| 2021-10-12 | $34.40 | $34.40 | $34.40 | $34.40 | $33.67 | 29 |
| 2021-10-11 | $34.40 | $34.40 | $34.40 | $34.40 | $33.67 | 66 |
| 2021-10-08 | $34.40 | $34.40 | $34.40 | $34.40 | $33.67 | 0 |
| 2021-10-07 | $34.40 | $34.40 | $34.40 | $34.40 | $33.67 | 99 |
| 2021-10-06 | $34.40 | $34.40 | $34.40 | $34.40 | $33.67 | 78 |
| 2021-10-05 | $34.40 | $34.40 | $34.40 | $34.40 | $33.67 | 10 |
| 2021-10-04 | $34.40 | $34.40 | $34.40 | $34.40 | $33.67 | 3 |
| 2021-10-01 | $34.40 | $34.40 | $34.40 | $34.40 | $33.67 | 1 |
| 2021-09-30 | $34.40 | $34.40 | $34.40 | $34.40 | $33.67 | 0 |
| 2021-09-29 | $34.40 | $34.40 | $34.40 | $34.40 | $33.67 | 14 |
| 2021-09-28 | $34.40 | $34.40 | $34.40 | $34.40 | $33.67 | 27 |
| 2021-09-27 | $34.40 | $34.40 | $34.40 | $34.40 | $33.67 | 29 |
| 2021-09-24 | $34.40 | $34.40 | $34.40 | $34.40 | $33.67 | 92 |
| 2021-09-23 | $34.40 | $34.40 | $34.40 | $34.40 | $33.67 | 35 |
| 2021-09-22 | $34.40 | $34.40 | $34.40 | $34.40 | $33.67 | 0 |
| 2021-09-21 | $34.40 | $34.40 | $34.40 | $34.40 | $33.67 | 0 |
| 2021-09-20 | $34.40 | $34.40 | $34.40 | $34.40 | $33.67 | 45 |
| 2021-09-17 | $34.40 | $34.40 | $34.40 | $34.40 | $33.67 | 38 |
| 2021-09-16 | $34.40 | $34.40 | $34.40 | $34.40 | $33.67 | 156 |
| 2021-09-15 | $33.22 | $33.22 | $33.22 | $33.22 | $32.52 | 0 |
| 2021-09-14 | $33.22 | $33.22 | $33.22 | $33.22 | $32.52 | 36 |
| 2021-09-13 | $33.22 | $33.22 | $33.22 | $33.22 | $32.52 | 0 |
| 2021-09-10 | $33.22 | $33.22 | $33.22 | $33.22 | $32.52 | 100 |
| 2021-09-09 | $33.22 | $33.22 | $33.22 | $33.22 | $32.52 | 31 |
| 2021-09-08 | $34.34 | $34.34 | $33.22 | $33.22 | $32.52 | 548 |
| 2021-09-07 | $34.40 | $34.40 | $34.40 | $34.40 | $33.68 | 230 |
| 2021-09-03 | $34.17 | $34.17 | $34.17 | $34.17 | $33.45 | 3,044 |
| 2021-09-02 | $34.17 | $34.17 | $34.17 | $34.17 | $33.45 | 16 |
| 2021-09-01 | $34.17 | $34.17 | $34.17 | $34.17 | $33.45 | 61 |
| 2021-08-31 | $34.17 | $34.17 | $34.17 | $34.17 | $33.45 | 53 |
| 2021-08-30 | $34.17 | $34.17 | $34.17 | $34.17 | $33.45 | 0 |
| 2021-08-27 | $33.95 | $34.17 | $33.95 | $34.17 | $33.45 | 2,088 |
| 2021-08-26 | $33.51 | $33.51 | $33.51 | $33.51 | $32.80 | 33 |
| 2021-08-25 | $33.51 | $33.51 | $33.51 | $33.51 | $32.80 | 39 |
| 2021-08-24 | $33.51 | $33.51 | $33.51 | $33.51 | $32.80 | 0 |
| 2021-08-23 | $33.51 | $33.51 | $33.51 | $33.51 | $32.80 | 142 |
| 2021-08-20 | $33.57 | $33.57 | $33.57 | $33.57 | $32.86 | 350 |
| 2021-08-19 | $32.68 | $32.68 | $32.68 | $32.68 | $31.99 | 367 |
| 2021-08-18 | $34.15 | $34.15 | $34.15 | $34.15 | $33.43 | 0 |
| 2021-08-17 | $34.15 | $34.15 | $34.15 | $34.15 | $33.43 | 16 |
| 2021-08-16 | $34.15 | $34.15 | $34.15 | $34.15 | $33.43 | 2,127 |
| 2021-08-13 | $33.75 | $33.75 | $33.75 | $33.75 | $33.04 | 0 |
| 2021-08-12 | $33.75 | $33.75 | $33.75 | $33.75 | $33.04 | 0 |
| 2021-08-11 | $33.75 | $33.75 | $33.75 | $33.75 | $33.04 | 4 |
| 2021-08-10 | $33.75 | $33.75 | $33.75 | $33.75 | $33.04 | 300 |
| 2021-08-09 | $33.07 | $33.07 | $33.07 | $33.07 | $32.37 | 74 |
| 2021-08-06 | $33.07 | $33.07 | $33.07 | $33.07 | $32.37 | 31 |
| 2021-08-05 | $33.07 | $33.07 | $33.07 | $33.07 | $32.37 | 13 |
| 2021-08-04 | $33.07 | $33.07 | $33.07 | $33.07 | $32.37 | 42 |
| 2021-08-03 | $33.07 | $33.07 | $33.07 | $33.07 | $32.37 | 185 |
| 2021-08-02 | $31.98 | $31.98 | $31.98 | $31.98 | $31.31 | 392 |
| 2021-07-30 | $35.38 | $35.38 | $35.38 | $35.38 | $34.63 | 61 |
| 2021-07-29 | $35.38 | $35.38 | $35.38 | $35.38 | $34.63 | 23 |
| 2021-07-28 | $35.38 | $35.38 | $35.38 | $35.38 | $34.63 | 0 |
| 2021-07-27 | $35.38 | $35.38 | $35.38 | $35.38 | $34.63 | 23 |
| 2021-07-26 | $35.38 | $35.38 | $35.38 | $35.38 | $34.63 | 12 |
| 2021-07-23 | $35.38 | $35.38 | $35.38 | $35.38 | $34.63 | 166 |
| 2021-07-22 | $34.00 | $34.00 | $34.00 | $34.00 | $33.28 | 40 |
| 2021-07-21 | $34.00 | $34.00 | $34.00 | $34.00 | $33.28 | 17 |
| 2021-07-20 | $34.00 | $34.00 | $34.00 | $34.00 | $33.28 | 145 |
| 2021-07-19 | $33.36 | $33.36 | $33.36 | $33.36 | $32.66 | 3 |
| 2021-07-16 | $33.36 | $33.36 | $33.36 | $33.36 | $32.66 | 184 |
| 2021-07-15 | $35.20 | $35.20 | $35.20 | $35.20 | $34.46 | 7 |
| 2021-07-14 | $35.40 | $35.40 | $35.20 | $35.20 | $34.46 | 525 |
| 2021-07-13 | $36.54 | $36.54 | $36.54 | $36.54 | $35.77 | 16 |
| 2021-07-12 | $36.54 | $36.54 | $36.54 | $36.54 | $35.77 | 223 |
| 2021-07-09 | $36.82 | $36.82 | $36.82 | $36.82 | $36.04 | 44 |
| 2021-07-08 | $36.82 | $36.82 | $36.82 | $36.82 | $36.04 | 17 |
| 2021-07-07 | $36.82 | $36.82 | $36.82 | $36.82 | $36.04 | 1 |
| 2021-07-06 | $37.02 | $37.02 | $36.82 | $36.82 | $36.04 | 990 |
| 2021-07-02 | $37.44 | $37.52 | $37.44 | $37.52 | $36.73 | 212 |
| 2021-07-01 | $37.24 | $37.24 | $37.24 | $37.24 | $36.46 | 67 |
| 2021-06-30 | $37.24 | $37.24 | $37.24 | $37.24 | $36.46 | 48 |
| 2021-06-29 | $37.24 | $37.24 | $37.24 | $37.24 | $36.46 | 83 |
| 2021-06-28 | $37.04 | $37.24 | $37.04 | $37.24 | $36.46 | 5,244 |
| 2021-06-25 | $34.55 | $34.55 | $34.55 | $34.55 | $33.82 | 0 |
| 2021-06-24 | $34.55 | $34.55 | $34.55 | $34.55 | $33.82 | 0 |
| 2021-06-23 | $34.55 | $34.55 | $34.55 | $34.55 | $33.82 | 75 |
| 2021-06-22 | $34.55 | $34.55 | $34.55 | $34.55 | $33.82 | 2 |
| 2021-06-21 | $34.55 | $34.55 | $34.55 | $34.55 | $33.82 | 0 |
| 2021-06-18 | $34.55 | $34.55 | $34.55 | $34.55 | $33.82 | 29 |
| 2021-06-17 | $34.55 | $34.55 | $34.55 | $34.55 | $33.82 | 7 |
| 2021-06-16 | $34.55 | $34.55 | $34.55 | $34.55 | $33.82 | 63 |
| 2021-06-15 | $34.55 | $34.55 | $34.55 | $34.55 | $33.82 | 189 |
| 2021-06-14 | $37.03 | $37.03 | $37.03 | $37.03 | $36.25 | 13 |
| 2021-06-11 | $37.03 | $37.03 | $37.03 | $37.03 | $36.25 | 11 |
| 2021-06-10 | $37.03 | $37.03 | $37.03 | $37.03 | $36.25 | 29 |
| 2021-06-09 | $37.03 | $37.03 | $37.03 | $37.03 | $36.25 | 0 |
| 2021-06-08 | $37.03 | $37.03 | $37.03 | $37.03 | $36.25 | 66 |
| 2021-06-07 | $37.03 | $37.03 | $37.03 | $37.03 | $36.25 | 57 |
| 2021-06-04 | $37.03 | $37.03 | $37.03 | $37.03 | $36.25 | 489 |
| 2021-06-03 | $36.40 | $37.02 | $36.40 | $37.02 | $36.24 | 363 |
| 2021-06-02 | $34.59 | $34.59 | $34.59 | $34.59 | $33.86 | 17 |
| 2021-06-01 | $34.59 | $34.59 | $34.59 | $34.59 | $33.86 | 20 |
| 2021-05-28 | $34.59 | $34.59 | $34.59 | $34.59 | $33.86 | 26 |
| 2021-05-27 | $34.59 | $34.59 | $34.59 | $34.59 | $33.50 | 14 |
| 2021-05-26 | $34.59 | $34.59 | $34.59 | $34.59 | $33.50 | 109 |
| 2021-05-25 | $34.20 | $34.20 | $34.20 | $34.20 | $33.13 | 95 |
| 2021-05-24 | $34.20 | $34.20 | $34.20 | $34.20 | $33.13 | 69 |
| 2021-05-21 | $34.20 | $34.20 | $34.20 | $34.20 | $33.13 | 35 |
| 2021-05-20 | $34.20 | $34.20 | $34.20 | $34.20 | $33.13 | 4,225 |
| 2021-05-19 | $32.64 | $32.64 | $32.64 | $32.64 | $31.61 | 22 |
| 2021-05-18 | $32.64 | $32.64 | $32.64 | $32.64 | $31.61 | 0 |
| 2021-05-17 | $32.64 | $32.64 | $32.64 | $32.64 | $31.61 | 39 |
| 2021-05-14 | $32.64 | $32.64 | $32.64 | $32.64 | $31.61 | 23 |
| 2021-05-13 | $32.64 | $32.64 | $32.64 | $32.64 | $31.61 | 63 |
| 2021-05-12 | $32.64 | $32.64 | $32.64 | $32.64 | $31.61 | 0 |
| 2021-05-11 | $32.64 | $32.64 | $32.64 | $32.64 | $31.61 | 169 |
| 2021-05-10 | $32.64 | $32.64 | $32.64 | $32.64 | $31.61 | 0 |
| 2021-05-07 | $32.64 | $32.64 | $32.64 | $32.64 | $31.61 | 32 |
| 2021-05-06 | $32.64 | $32.64 | $32.64 | $32.64 | $31.61 | 69 |
| 2021-05-05 | $32.64 | $32.64 | $32.64 | $32.64 | $31.61 | 330 |
| 2021-05-04 | $34.75 | $34.75 | $34.75 | $34.75 | $33.66 | 1 |
| 2021-05-03 | $34.75 | $34.75 | $34.75 | $34.75 | $33.66 | 158 |
| 2021-04-30 | $34.75 | $34.75 | $34.75 | $34.75 | $33.66 | 2,551 |
| 2021-04-29 | $33.00 | $33.00 | $33.00 | $33.00 | $31.96 | 0 |
| 2021-04-28 | $33.00 | $33.00 | $33.00 | $33.00 | $31.96 | 18 |
| 2021-04-27 | $33.00 | $33.00 | $33.00 | $33.00 | $31.96 | 1 |
| 2021-04-26 | $33.00 | $33.00 | $33.00 | $33.00 | $31.96 | 164 |
| 2021-04-23 | $32.50 | $34.51 | $32.50 | $34.51 | $33.42 | 2,891 |
| 2021-04-22 | $34.30 | $34.30 | $33.60 | $33.60 | $32.54 | 4,364 |
| 2021-04-21 | $33.00 | $33.00 | $33.00 | $33.00 | $31.96 | 2 |
| 2021-04-20 | $33.00 | $33.00 | $33.00 | $33.00 | $31.96 | 40 |
| 2021-04-19 | $33.00 | $33.00 | $33.00 | $33.00 | $31.96 | 0 |
| 2021-04-16 | $33.00 | $33.00 | $33.00 | $33.00 | $31.96 | 583 |
| 2021-04-15 | $35.97 | $35.97 | $35.97 | $35.97 | $34.84 | 20 |
| 2021-04-14 | $35.97 | $35.97 | $35.97 | $35.97 | $34.84 | 0 |
| 2021-04-13 | $35.97 | $35.97 | $35.97 | $35.97 | $34.84 | 33 |
| 2021-04-12 | $35.97 | $35.97 | $35.97 | $35.97 | $34.84 | 0 |
| 2021-04-09 | $35.97 | $35.97 | $35.97 | $35.97 | $34.84 | 52 |
| 2021-04-08 | $35.97 | $35.97 | $35.97 | $35.97 | $34.84 | 0 |
| 2021-04-07 | $35.97 | $35.97 | $35.97 | $35.97 | $34.84 | 22 |
| 2021-04-06 | $35.97 | $35.97 | $35.97 | $35.97 | $34.84 | 15 |
| 2021-04-05 | $35.97 | $35.97 | $35.97 | $35.97 | $34.84 | 5 |
| 2021-04-01 | $35.97 | $35.97 | $35.97 | $35.97 | $34.84 | 49 |
| 2021-03-31 | $35.97 | $35.97 | $35.97 | $35.97 | $34.84 | 3 |
| 2021-03-30 | $35.97 | $35.97 | $35.97 | $35.97 | $34.84 | 76 |
| 2021-03-29 | $35.97 | $35.97 | $35.97 | $35.97 | $34.84 | 228 |
| 2021-03-26 | $31.69 | $31.69 | $31.69 | $31.69 | $30.69 | 330 |
| 2021-03-25 | $33.23 | $33.23 | $33.23 | $33.23 | $32.19 | 42 |
| 2021-03-24 | $33.23 | $33.23 | $33.23 | $33.23 | $32.19 | 81 |
| 2021-03-23 | $33.23 | $33.23 | $33.23 | $33.23 | $32.19 | 8 |
| 2021-03-22 | $33.23 | $33.23 | $33.23 | $33.23 | $32.19 | 81 |
| 2021-03-19 | $33.23 | $33.23 | $33.23 | $33.23 | $32.19 | 140 |
| 2021-03-18 | $31.84 | $31.84 | $31.84 | $31.84 | $30.84 | 71 |
| 2021-03-17 | $31.84 | $31.84 | $31.84 | $31.84 | $30.84 | 27 |
| 2021-03-16 | $31.84 | $31.84 | $31.84 | $31.84 | $30.84 | 32 |
| 2021-03-15 | $31.84 | $31.84 | $31.84 | $31.84 | $30.84 | 666 |
| 2021-03-12 | $34.07 | $34.07 | $31.84 | $31.84 | $30.84 | 1,970 |
| 2021-03-11 | $34.59 | $34.59 | $34.59 | $34.59 | $33.50 | 229 |
| 2021-03-10 | $32.60 | $32.60 | $32.60 | $32.60 | $31.58 | 37 |
| 2021-03-09 | $32.60 | $32.60 | $32.60 | $32.60 | $31.58 | 358 |
| 2021-03-08 | $34.08 | $34.08 | $34.08 | $34.08 | $33.01 | 1 |
| 2021-03-05 | $34.08 | $34.08 | $34.08 | $34.08 | $33.01 | 4 |
| 2021-03-04 | $34.08 | $34.08 | $34.08 | $34.08 | $33.01 | 83 |
| 2021-03-03 | $34.08 | $34.08 | $34.08 | $34.08 | $33.01 | 30 |
| 2021-03-02 | $34.08 | $34.08 | $34.08 | $34.08 | $33.01 | 188 |
| 2021-03-01 | $35.76 | $35.76 | $35.76 | $35.76 | $34.64 | 52 |
| 2021-02-26 | $33.58 | $33.58 | $33.58 | $33.58 | $32.52 | 10 |
| 2021-02-25 | $33.58 | $33.58 | $33.58 | $33.58 | $32.52 | 155 |
| 2021-02-24 | $33.58 | $33.58 | $33.58 | $33.58 | $32.52 | 155 |
| 2021-02-23 | $33.38 | $33.58 | $33.38 | $33.58 | $32.52 | 612 |
| 2021-02-22 | $35.66 | $35.66 | $35.66 | $35.66 | $34.54 | 5 |
| 2021-02-19 | $35.66 | $35.66 | $35.66 | $35.66 | $34.54 | 1 |
| 2021-02-18 | $34.23 | $34.23 | $34.23 | $34.23 | $33.16 | 23 |
| 2021-02-17 | $34.23 | $34.23 | $34.23 | $34.23 | $33.16 | 23 |
| 2021-02-16 | $34.23 | $34.23 | $34.23 | $34.23 | $33.16 | 396 |
| 2021-02-12 | $35.15 | $35.15 | $35.15 | $35.15 | $34.04 | 212 |
| 2021-02-11 | $33.65 | $33.65 | $33.65 | $33.65 | $32.59 | 95 |
| 2021-02-10 | $33.65 | $33.65 | $33.65 | $33.65 | $32.59 | 73 |
| 2021-02-09 | $33.65 | $33.65 | $33.65 | $33.65 | $32.59 | 313 |
| 2021-02-08 | $33.65 | $33.65 | $33.65 | $33.65 | $32.59 | 0 |
| 2021-02-05 | $33.60 | $33.65 | $33.60 | $33.65 | $32.59 | 313 |
| 2021-02-04 | $33.21 | $33.21 | $33.21 | $33.21 | $32.17 | 254 |
| 2021-02-03 | $33.27 | $33.27 | $33.27 | $33.27 | $32.22 | 51 |
| 2021-02-02 | $33.27 | $33.27 | $33.27 | $33.27 | $32.22 | 406 |
| 2021-02-01 | $33.30 | $33.30 | $33.30 | $33.30 | $32.25 | 759 |
| 2021-01-29 | $35.00 | $35.00 | $35.00 | $35.00 | $33.90 | 137 |
| 2021-01-28 | $35.00 | $35.00 | $35.00 | $35.00 | $33.90 | 2,259 |
| 2021-01-27 | $33.55 | $33.55 | $33.55 | $33.55 | $32.50 | 0 |
| 2021-01-26 | $34.99 | $34.99 | $33.55 | $33.55 | $32.50 | 3,004 |
| 2021-01-25 | $35.57 | $35.57 | $35.57 | $35.57 | $34.45 | 26 |
| 2021-01-22 | $35.57 | $35.57 | $35.57 | $35.57 | $34.45 | 141 |
| 2021-01-21 | $34.86 | $35.57 | $34.86 | $35.57 | $34.45 | 339 |
| 2021-01-20 | $34.99 | $34.99 | $34.99 | $34.99 | $33.89 | 143 |
| 2021-01-19 | $34.99 | $34.99 | $34.99 | $34.99 | $33.89 | 778 |
| 2021-01-15 | $37.26 | $37.26 | $37.26 | $37.26 | $36.09 | 2,561 |
| 2021-01-14 | $37.26 | $37.26 | $37.26 | $37.26 | $36.09 | 111 |
| 2021-01-13 | $37.26 | $37.26 | $37.26 | $37.26 | $36.09 | 0 |
| 2021-01-12 | $37.26 | $37.26 | $37.26 | $37.26 | $36.09 | 111 |
| 2021-01-11 | $37.26 | $37.26 | $37.26 | $37.26 | $36.09 | 69 |
| 2021-01-08 | $34.86 | $37.26 | $34.86 | $37.26 | $36.09 | 400 |
| 2021-01-07 | $32.44 | $32.44 | $32.44 | $32.44 | $31.42 | 32 |
| 2021-01-06 | $32.44 | $32.44 | $32.44 | $32.44 | $31.42 | 100 |
| 2021-01-05 | $35.33 | $35.33 | $35.33 | $35.33 | $34.22 | 43 |
| 2021-01-04 | $35.33 | $35.33 | $35.33 | $35.33 | $34.22 | 141 |
| 2020-12-31 | $35.48 | $35.48 | $35.48 | $35.48 | $34.36 | 7 |
| 2020-12-30 | $35.48 | $35.48 | $35.48 | $35.48 | $34.36 | 0 |
| 2020-12-29 | $35.48 | $35.48 | $35.48 | $35.48 | $34.36 | 4 |
| 2020-12-28 | $35.48 | $35.48 | $35.48 | $35.48 | $34.36 | 13 |
| 2020-12-24 | $35.48 | $35.48 | $35.48 | $35.48 | $34.36 | 9 |
| 2020-12-23 | $35.48 | $35.48 | $35.48 | $35.48 | $34.36 | 69 |
| 2020-12-22 | $35.48 | $35.48 | $35.48 | $35.48 | $34.36 | 30 |
| 2020-12-21 | $35.48 | $35.48 | $35.48 | $35.48 | $34.36 | 53 |
| 2020-12-18 | $35.48 | $35.48 | $35.48 | $35.48 | $34.36 | 33 |
| 2020-12-17 | $33.15 | $35.48 | $33.15 | $35.48 | $34.36 | 382 |
| 2020-12-16 | $34.00 | $34.00 | $34.00 | $34.00 | $32.93 | 163 |
| 2020-12-15 | $33.41 | $33.41 | $33.41 | $33.41 | $32.36 | 53 |
| 2020-12-14 | $33.41 | $33.41 | $33.41 | $33.41 | $32.36 | 18 |
| 2020-12-11 | $33.41 | $33.41 | $33.41 | $33.41 | $32.36 | 11 |
| 2020-12-10 | $33.21 | $33.41 | $33.21 | $33.41 | $32.36 | 544 |
| 2020-12-09 | $34.00 | $34.00 | $34.00 | $34.00 | $32.93 | 1,054 |
| 2020-12-08 | $33.64 | $33.64 | $33.64 | $33.64 | $32.58 | 39 |
| 2020-12-07 | $33.64 | $33.64 | $33.64 | $33.64 | $32.58 | 90 |
| 2020-12-04 | $33.64 | $33.64 | $33.64 | $33.64 | $32.58 | 65 |
| 2020-12-03 | $33.64 | $33.64 | $33.64 | $33.64 | $32.58 | 298 |
| 2020-12-02 | $37.84 | $37.84 | $37.84 | $37.84 | $36.65 | 0 |
| 2020-12-01 | $37.84 | $37.84 | $37.84 | $37.84 | $36.65 | 14 |
| 2020-11-30 | $37.84 | $37.84 | $37.84 | $37.84 | $36.65 | 50 |
| 2020-11-27 | $37.84 | $37.84 | $37.84 | $37.84 | $36.65 | 113 |
| 2020-11-25 | $37.84 | $37.84 | $37.84 | $37.84 | $36.65 | 74 |
| 2020-11-24 | $37.84 | $37.84 | $37.84 | $37.84 | $36.65 | 1 |
| 2020-11-23 | $37.84 | $37.84 | $37.84 | $37.84 | $36.65 | 169 |
| 2020-11-20 | $33.69 | $33.69 | $33.69 | $33.69 | $32.63 | 57 |
| 2020-11-19 | $33.69 | $33.69 | $33.69 | $33.69 | $32.63 | 74 |
| 2020-11-18 | $33.69 | $33.69 | $33.69 | $33.69 | $32.63 | 780 |
| 2020-11-17 | $35.25 | $35.25 | $35.25 | $35.25 | $34.14 | 186 |
| 2020-11-16 | $34.54 | $34.54 | $34.54 | $34.54 | $33.45 | 355 |
| 2020-11-13 | $31.46 | $31.46 | $31.46 | $31.46 | $30.47 | 46 |
| 2020-11-12 | $31.46 | $31.46 | $31.46 | $31.46 | $30.47 | 30 |
| 2020-11-11 | $31.46 | $31.46 | $31.46 | $31.46 | $30.47 | 1 |
| 2020-11-10 | $31.46 | $31.46 | $31.46 | $31.46 | $30.47 | 32 |
| 2020-11-09 | $31.46 | $31.46 | $31.46 | $31.46 | $30.47 | 0 |
| 2020-11-06 | $31.46 | $31.46 | $31.46 | $31.46 | $30.47 | 79 |
| 2020-11-05 | $31.46 | $31.46 | $31.46 | $31.46 | $30.47 | 217 |
| 2020-11-04 | $31.41 | $31.41 | $31.41 | $31.41 | $30.42 | 0 |
| 2020-11-03 | $31.41 | $31.41 | $31.41 | $31.41 | $30.42 | 87 |
| 2020-11-02 | $31.41 | $31.41 | $31.41 | $31.41 | $30.20 | 130 |
| 2020-10-30 | $29.45 | $31.41 | $29.45 | $31.41 | $30.20 | 550 |
| 2020-10-29 | $28.82 | $28.82 | $28.62 | $28.62 | $27.52 | 207 |
| 2020-10-28 | $29.30 | $29.30 | $29.30 | $29.30 | $28.17 | 2 |
| 2020-10-27 | $29.30 | $29.30 | $29.30 | $29.30 | $28.17 | 699 |
| 2020-10-26 | $29.85 | $29.85 | $29.85 | $29.85 | $28.70 | 1,285 |
| 2020-10-23 | $30.04 | $30.04 | $30.04 | $30.04 | $28.88 | 192 |
| 2020-10-22 | $29.70 | $29.70 | $29.34 | $29.34 | $28.21 | 1,482 |
| 2020-10-21 | $30.00 | $30.00 | $26.00 | $26.00 | $25.00 | 966 |
| 2020-10-20 | $25.80 | $25.80 | $25.80 | $25.80 | $24.81 | 65 |
| 2020-10-19 | $25.80 | $25.80 | $25.80 | $25.80 | $24.81 | 5 |
| 2020-10-16 | $25.80 | $25.80 | $25.80 | $25.80 | $24.81 | 51 |
| 2020-10-15 | $25.80 | $25.80 | $25.80 | $25.80 | $24.81 | 170 |
| 2020-10-14 | $25.80 | $25.80 | $25.80 | $25.80 | $24.81 | 57 |
| 2020-10-13 | $25.80 | $25.80 | $25.80 | $25.80 | $24.81 | 134 |
| 2020-10-12 | $26.25 | $26.25 | $25.80 | $25.80 | $24.81 | 1,402 |
| 2020-10-09 | $25.88 | $25.88 | $25.68 | $25.68 | $24.69 | 497 |
| 2020-10-08 | $27.91 | $27.91 | $27.91 | $27.91 | $26.84 | 48 |
| 2020-10-07 | $27.91 | $27.91 | $27.91 | $27.91 | $26.84 | 0 |
| 2020-10-06 | $27.91 | $27.91 | $27.91 | $27.91 | $26.84 | 22 |
| 2020-10-05 | $27.91 | $27.91 | $27.91 | $27.91 | $26.84 | 5 |
| 2020-10-02 | $27.91 | $27.91 | $27.91 | $27.91 | $26.84 | 193 |
| 2020-10-01 | $26.40 | $26.40 | $26.40 | $26.40 | $25.39 | 137 |
| 2020-09-30 | $25.77 | $25.77 | $25.77 | $25.77 | $24.78 | 0 |
| 2020-09-29 | $25.77 | $25.77 | $25.77 | $25.77 | $24.78 | 480 |
| 2020-09-28 | $26.96 | $26.96 | $26.96 | $26.96 | $25.92 | 6 |
| 2020-09-25 | $26.96 | $26.96 | $26.96 | $26.96 | $25.92 | 0 |
| 2020-09-24 | $26.96 | $26.96 | $26.96 | $26.96 | $25.92 | 318 |
| 2020-09-23 | $26.03 | $26.03 | $26.03 | $26.03 | $25.03 | 116 |
| 2020-09-22 | $26.03 | $26.03 | $26.03 | $26.03 | $25.03 | 9 |
| 2020-09-21 | $26.03 | $26.03 | $26.03 | $26.03 | $25.03 | 32 |
| 2020-09-18 | $26.23 | $26.23 | $26.03 | $26.03 | $25.03 | 959 |
| 2020-09-17 | $25.98 | $25.98 | $25.98 | $25.98 | $24.98 | 506 |
| 2020-09-16 | $25.52 | $25.52 | $25.52 | $25.52 | $24.54 | 146 |
| 2020-09-15 | $25.52 | $25.99 | $25.52 | $25.99 | $24.99 | 1,012 |
| 2020-09-14 | $26.06 | $26.06 | $26.06 | $26.06 | $25.06 | 120 |
| 2020-09-11 | $27.54 | $27.54 | $27.54 | $27.54 | $26.48 | 34 |
| 2020-09-10 | $27.34 | $27.54 | $27.34 | $27.54 | $26.48 | 206 |
| 2020-09-09 | $26.24 | $26.24 | $25.79 | $25.79 | $24.80 | 764 |
| 2020-09-08 | $26.75 | $26.75 | $26.75 | $26.75 | $25.72 | 1,492 |
| 2020-09-04 | $25.71 | $27.51 | $25.71 | $25.71 | $24.72 | 1,158 |
| 2020-09-03 | $26.76 | $26.76 | $26.76 | $26.76 | $25.73 | 545 |
| 2020-09-02 | $26.13 | $26.13 | $26.13 | $26.13 | $25.13 | 344 |
| 2020-09-01 | $26.44 | $26.44 | $26.44 | $26.44 | $25.42 | 62 |
| 2020-08-31 | $26.44 | $26.44 | $26.44 | $26.44 | $25.42 | 40 |
| 2020-08-28 | $26.44 | $26.44 | $26.44 | $26.44 | $25.42 | 6 |
| 2020-08-27 | $26.44 | $26.44 | $26.44 | $26.44 | $25.42 | 391 |
| 2020-08-26 | $25.41 | $25.41 | $25.41 | $25.41 | $24.43 | 291 |
| 2020-08-25 | $25.86 | $25.86 | $25.86 | $25.86 | $24.86 | 570 |
| 2020-08-24 | $26.20 | $26.20 | $26.20 | $26.20 | $25.19 | 628 |
| 2020-08-21 | $25.99 | $25.99 | $25.99 | $25.99 | $24.99 | 40 |
| 2020-08-20 | $25.99 | $25.99 | $25.99 | $25.99 | $24.99 | 19 |
| 2020-08-19 | $25.99 | $25.99 | $25.99 | $25.99 | $24.99 | 74 |
| 2020-08-18 | $25.99 | $25.99 | $25.99 | $25.99 | $24.99 | 0 |
| 2020-08-17 | $25.99 | $25.99 | $25.99 | $25.99 | $24.99 | 238 |
| 2020-08-14 | $25.83 | $25.83 | $25.83 | $25.83 | $24.84 | 285 |
| 2020-08-13 | $25.53 | $26.50 | $25.53 | $26.50 | $25.48 | 387 |
| 2020-08-12 | $25.45 | $25.45 | $25.45 | $25.45 | $24.47 | 56 |
| 2020-08-11 | $25.40 | $25.65 | $25.40 | $25.45 | $24.47 | 745 |
| 2020-08-10 | $25.03 | $25.03 | $25.03 | $25.03 | $24.07 | 338 |
| 2020-08-07 | $25.10 | $25.10 | $25.10 | $25.10 | $24.14 | 363 |
| 2020-08-06 | $26.32 | $26.32 | $26.07 | $26.07 | $25.07 | 698 |
| 2020-08-05 | $26.40 | $26.40 | $26.40 | $26.40 | $25.39 | 32 |
| 2020-08-04 | $26.40 | $26.40 | $26.40 | $26.40 | $25.39 | 100 |
| 2020-08-03 | $27.40 | $27.40 | $27.40 | $27.40 | $26.35 | 124 |
| 2020-07-31 | $27.50 | $27.50 | $27.50 | $27.50 | $26.44 | 0 |
| 2020-07-30 | $27.50 | $27.50 | $27.50 | $27.50 | $26.44 | 4 |
| 2020-07-29 | $27.50 | $27.50 | $27.50 | $27.50 | $26.44 | 28 |
| 2020-07-28 | $27.50 | $27.50 | $27.50 | $27.50 | $26.44 | 1,654 |
| 2020-07-27 | $27.17 | $27.17 | $27.17 | $27.17 | $26.13 | 61 |
| 2020-07-24 | $27.17 | $27.17 | $27.17 | $27.17 | $26.13 | 69 |
| 2020-07-23 | $27.17 | $27.17 | $27.17 | $27.17 | $26.13 | 62 |
| 2020-07-22 | $27.17 | $27.17 | $27.17 | $27.17 | $26.13 | 62 |
| 2020-07-21 | $27.17 | $27.17 | $27.17 | $27.17 | $26.13 | 2 |
| 2020-07-20 | $27.17 | $27.17 | $27.17 | $27.17 | $26.13 | 950 |
| 2020-07-17 | $30.16 | $30.16 | $30.16 | $30.16 | $29.00 | 87 |
| 2020-07-16 | $30.16 | $30.16 | $30.16 | $30.16 | $29.00 | 376 |
| 2020-07-15 | $28.84 | $28.84 | $28.17 | $28.17 | $27.08 | 374 |
| 2020-07-14 | $27.36 | $27.36 | $27.36 | $27.36 | $26.31 | 224 |
| 2020-07-09 | $31.58 | $31.58 | $31.58 | $31.58 | $30.37 | 132 |
| 2020-07-08 | $31.58 | $31.58 | $31.58 | $31.58 | $30.37 | 2,936 |
| 2020-07-07 | $28.36 | $28.36 | $27.64 | $27.64 | $26.58 | 1,151 |
| 2020-07-06 | $30.60 | $30.60 | $30.60 | $30.60 | $29.42 | 110 |
| 2020-07-02 | $28.50 | $28.50 | $28.50 | $28.50 | $27.41 | 318 |
| 2020-07-01 | $26.72 | $26.72 | $26.72 | $26.72 | $25.69 | 984 |
| 2020-06-30 | $26.72 | $26.72 | $26.72 | $26.72 | $25.69 | 17 |
| 2020-06-29 | $26.72 | $26.72 | $26.72 | $26.72 | $25.69 | 23 |
| 2020-06-26 | $27.48 | $27.48 | $26.72 | $26.72 | $25.69 | 752 |
| 2020-06-25 | $26.77 | $26.77 | $26.57 | $26.57 | $25.55 | 640 |
| 2020-06-24 | $28.05 | $28.05 | $28.05 | $28.05 | $26.97 | 3,600 |
| 2020-06-23 | $27.31 | $27.31 | $27.31 | $27.31 | $26.26 | 89 |
| 2020-06-22 | $27.31 | $27.31 | $27.31 | $27.31 | $26.26 | 113 |
| 2020-06-19 | $27.31 | $27.31 | $27.31 | $27.31 | $26.26 | 304 |
| 2020-06-18 | $27.70 | $27.70 | $27.70 | $27.70 | $26.64 | 206 |
| 2020-06-17 | $26.71 | $26.71 | $26.71 | $26.71 | $25.69 | 11 |
| 2020-06-16 | $26.71 | $26.71 | $26.71 | $26.71 | $25.69 | 337 |
| 2020-06-15 | $29.41 | $29.41 | $29.41 | $29.41 | $28.28 | 1,288 |
| 2020-06-12 | $29.41 | $29.41 | $29.41 | $29.41 | $28.28 | 53 |
| 2020-06-11 | $29.41 | $29.41 | $29.41 | $29.41 | $28.28 | 2 |
| 2020-06-10 | $29.41 | $29.41 | $29.41 | $29.41 | $28.28 | 125 |
| 2020-06-08 | $29.70 | $29.70 | $29.70 | $29.70 | $28.56 | 100 |
| 2020-06-05 | $29.70 | $29.70 | $29.70 | $29.70 | $28.56 | 781 |
| 2020-06-04 | $28.25 | $28.25 | $28.25 | $28.25 | $27.16 | 67 |
| 2020-06-03 | $28.19 | $29.00 | $27.50 | $28.25 | $27.16 | 6,512 |
| 2020-06-02 | $27.89 | $27.89 | $27.89 | $27.89 | $26.82 | 16 |
| 2020-06-01 | $28.11 | $28.11 | $28.11 | $28.11 | $26.82 | 270 |
| 2020-05-29 | $26.01 | $26.01 | $25.85 | $25.85 | $24.66 | 3,717 |
| 2020-05-28 | $23.75 | $23.75 | $23.64 | $23.64 | $22.55 | 1,252 |
| 2020-05-27 | $25.87 | $25.87 | $25.87 | $25.87 | $24.68 | 199 |
| 2020-05-26 | $23.48 | $23.48 | $23.48 | $23.48 | $22.40 | 164 |
| 2020-05-22 | $24.44 | $24.44 | $24.44 | $24.44 | $23.31 | 126 |
| 2020-05-20 | $23.76 | $24.44 | $23.76 | $24.44 | $23.31 | 590 |
| 2020-05-19 | $23.22 | $23.50 | $23.22 | $23.50 | $22.42 | 1,170 |
| 2020-05-18 | $22.78 | $25.12 | $22.78 | $25.12 | $23.97 | 485 |
| 2020-05-15 | $22.78 | $22.78 | $22.78 | $22.78 | $21.73 | 347 |
| 2020-05-14 | $22.76 | $24.06 | $21.86 | $21.86 | $20.86 | 2,367 |
| 2020-05-13 | $22.91 | $23.15 | $22.91 | $23.15 | $22.09 | 1,286 |
| 2020-05-11 | $22.10 | $22.10 | $22.10 | $22.10 | $21.09 | 157 |
| 2020-05-08 | $21.47 | $21.67 | $21.47 | $21.67 | $20.68 | 360 |
| 2020-05-07 | $22.14 | $22.34 | $22.14 | $22.14 | $21.12 | 912 |
| 2020-05-05 | $23.25 | $23.25 | $22.71 | $22.71 | $21.67 | 912 |
| 2020-05-04 | $24.02 | $24.02 | $24.02 | $24.02 | $22.92 | 188 |
| 2020-05-01 | $24.20 | $24.20 | $22.45 | $23.15 | $22.08 | 6,299 |
| 2020-04-30 | $23.50 | $24.57 | $23.50 | $24.57 | $23.44 | 2,268 |
| 2020-04-29 | $22.72 | $22.92 | $22.72 | $22.92 | $21.87 | 454 |
| 2020-04-28 | $22.72 | $22.72 | $22.72 | $22.72 | $21.68 | 23 |
| 2020-04-27 | $22.72 | $22.72 | $22.72 | $22.72 | $21.68 | 34 |
| 2020-04-24 | $22.72 | $22.72 | $22.72 | $22.72 | $21.68 | 79 |
| 2020-04-23 | $22.72 | $22.72 | $22.72 | $22.72 | $21.68 | 142 |
| 2020-04-22 | $22.72 | $22.72 | $22.72 | $22.72 | $21.68 | 150 |
| 2020-04-20 | $22.72 | $22.72 | $22.72 | $22.72 | $21.68 | 19 |
| 2020-04-17 | $25.00 | $25.00 | $22.72 | $22.72 | $21.68 | 26,495 |
| 2020-04-16 | $21.32 | $21.52 | $21.32 | $21.52 | $20.53 | 478 |
| 2020-04-15 | $21.66 | $21.66 | $21.66 | $21.66 | $20.67 | 85 |
| 2020-04-14 | $21.66 | $21.66 | $21.66 | $21.66 | $20.67 | 86 |
| 2020-04-13 | $23.00 | $23.00 | $21.66 | $21.66 | $20.67 | 295 |
| 2020-04-09 | $24.80 | $24.80 | $24.80 | $24.80 | $23.66 | 122 |
| 2020-04-08 | $24.80 | $24.80 | $24.80 | $24.80 | $23.66 | 69 |
| 2020-04-07 | $24.80 | $24.80 | $24.80 | $24.80 | $23.66 | 2,037 |
| 2020-04-06 | $24.77 | $25.61 | $24.77 | $24.77 | $23.63 | 2,635 |
| 2020-04-03 | $25.05 | $25.05 | $25.05 | $25.05 | $23.90 | 194 |
| 2020-04-02 | $23.03 | $23.03 | $23.03 | $23.03 | $21.97 | 3 |
| 2020-04-01 | $23.03 | $23.03 | $23.03 | $23.03 | $21.97 | 1 |
| 2020-03-31 | $23.03 | $23.03 | $23.03 | $23.03 | $21.97 | 556 |
| 2020-03-30 | $24.74 | $24.74 | $24.74 | $24.74 | $23.60 | 151 |
| 2020-03-27 | $23.60 | $25.00 | $23.60 | $25.00 | $23.85 | 287 |
| 2020-03-26 | $24.92 | $24.92 | $22.50 | $22.50 | $21.47 | 688 |
| 2020-03-25 | $20.74 | $23.18 | $20.54 | $20.55 | $19.61 | 1,161 |
| 2020-03-24 | $19.33 | $21.38 | $19.33 | $21.38 | $20.40 | 579 |
| 2020-03-23 | $20.45 | $20.45 | $20.45 | $20.45 | $19.51 | 57 |
| 2020-03-19 | $22.77 | $22.77 | $20.45 | $20.45 | $19.51 | 547 |
| 2020-03-18 | $23.01 | $23.01 | $23.01 | $23.01 | $21.95 | 2,371 |
| 2020-03-17 | $25.62 | $25.62 | $25.62 | $25.62 | $24.44 | 65 |
| 2020-03-16 | $22.52 | $25.62 | $22.18 | $25.62 | $24.44 | 2,237 |
| 2020-03-13 | $26.50 | $27.50 | $26.50 | $27.50 | $26.24 | 301 |
| 2020-03-12 | $26.98 | $26.98 | $26.98 | $26.98 | $25.74 | 24 |
| 2020-03-11 | $26.98 | $26.98 | $26.98 | $26.98 | $25.74 | 102 |
| 2020-03-10 | $26.98 | $26.98 | $26.98 | $26.98 | $25.74 | 364 |
| 2020-03-09 | $31.03 | $31.03 | $31.03 | $31.03 | $29.61 | 43 |
| 2020-03-06 | $31.03 | $31.03 | $31.03 | $31.03 | $29.61 | 50 |
| 2020-03-05 | $31.03 | $31.03 | $31.03 | $31.03 | $29.61 | 544 |
| 2020-03-04 | $30.62 | $30.62 | $30.62 | $30.62 | $29.21 | 313 |
| 2020-03-03 | $28.28 | $28.28 | $28.28 | $28.28 | $26.98 | 80 |
| 2020-03-02 | $28.28 | $28.28 | $28.28 | $28.28 | $26.98 | 13,935 |
| 2020-02-28 | $29.47 | $29.89 | $28.28 | $28.28 | $26.98 | 8,741 |
| 2020-02-26 | $31.02 | $31.02 | $31.02 | $31.02 | $29.60 | 54 |
| 2020-02-25 | $31.22 | $31.22 | $31.02 | $31.02 | $29.60 | 220 |
| 2020-02-24 | $32.64 | $32.64 | $32.64 | $32.64 | $31.14 | 50,161 |
| 2020-02-21 | $32.88 | $32.88 | $32.88 | $32.88 | $31.37 | 1,760 |
| 2020-02-19 | $34.35 | $34.35 | $34.25 | $34.25 | $32.68 | 14,905 |
| 2020-02-18 | $34.30 | $39.05 | $34.30 | $34.30 | $32.73 | 20,864 |
| 2020-02-14 | $32.75 | $32.75 | $32.75 | $32.75 | $31.25 | 70,898 |
| 2020-02-05 | $33.68 | $33.68 | $32.75 | $32.75 | $31.25 | 1,000 |
| 2020-02-03 | $39.51 | $39.51 | $39.51 | $39.51 | $37.69 | 2 |
| 2019-12-30 | $39.51 | $39.51 | $39.51 | $39.51 | $37.69 | 50 |
| 2019-11-25 | $39.86 | $39.86 | $39.86 | $39.86 | $38.03 | 1 |
| 2019-11-20 | $39.86 | $39.86 | $39.86 | $39.86 | $38.03 | 1 |
| 2019-10-28 | $39.86 | $39.86 | $39.86 | $39.86 | $38.03 | 100 |
| 2019-10-22 | $38.26 | $39.28 | $38.26 | $39.28 | $37.48 | 1,000 |
| 2019-09-23 | $34.00 | $34.00 | $34.00 | $34.00 | $32.44 | 474 |
| 2019-09-20 | $35.72 | $35.72 | $35.72 | $35.72 | $34.08 | 10 |
| 2019-08-27 | $35.72 | $35.72 | $35.72 | $35.72 | $34.08 | 51 |
| 2019-08-21 | $35.72 | $35.72 | $35.72 | $35.72 | $34.08 | 51 |
| 2019-08-16 | $35.72 | $35.72 | $35.72 | $35.72 | $34.08 | 183 |
| 2019-08-15 | $35.69 | $35.69 | $35.69 | $35.69 | $34.05 | 100 |
| 2019-08-12 | $36.20 | $36.20 | $36.20 | $36.20 | $34.54 | 166 |
| 2019-08-08 | $35.90 | $35.90 | $35.90 | $35.90 | $34.25 | 25 |
| 2019-08-01 | $35.90 | $35.90 | $35.90 | $35.90 | $34.25 | 100 |
| 2019-07-25 | $35.90 | $35.90 | $35.90 | $35.90 | $34.25 | 90 |
| 2019-07-18 | $35.90 | $35.90 | $35.90 | $35.90 | $34.25 | 110 |
| 2019-07-02 | $31.15 | $31.15 | $31.15 | $31.15 | $29.72 | 308 |
| 2019-05-17 | $31.65 | $31.65 | $31.65 | $31.65 | $30.20 | 50 |
| 2019-05-16 | $31.65 | $31.65 | $31.65 | $31.65 | $30.20 | 321 |
| 2019-04-25 | $31.65 | $31.65 | $31.65 | $31.65 | $30.20 | 25 |
| 2019-03-25 | $31.65 | $31.65 | $31.65 | $31.65 | $30.20 | 256 |
| 2019-01-29 | $34.94 | $34.94 | $34.94 | $34.94 | $33.34 | 100 |
| 2019-01-03 | $37.24 | $37.24 | $37.24 | $37.24 | $35.53 | 14 |
| 2018-10-26 | $37.24 | $37.24 | $37.24 | $37.24 | $35.53 | 10 |
| 2018-07-27 | $37.24 | $37.24 | $37.24 | $37.24 | $35.53 | 25 |
| 2018-07-26 | $37.24 | $37.24 | $37.24 | $37.24 | $35.53 | 25 |
| 2018-05-14 | $37.45 | $37.45 | $37.45 | $37.45 | $35.73 | 50 |
| 2018-01-24 | $37.45 | $37.45 | $37.45 | $37.45 | $35.73 | 8,245 |
| 2018-01-22 | $37.45 | $37.45 | $37.45 | $37.45 | $35.73 | 6,899 |
| 2017-10-24 | $37.67 | $37.67 | $37.67 | $37.67 | $35.94 | 2 |
| 2017-10-23 | $37.67 | $37.67 | $37.67 | $37.67 | $35.94 | 2 |
Bank of the Philippine Islands (BPHLY) News Headlines
Recent Bank of the Philippine Islands (BPHLY) News
Similar Companies to Bank of the Philippine Islands (BPHLY) 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 | -- | -- | -- |