Barclays Bank PLC (FLEU) Exchange: NYSE ARCA
Data as of April 25, 2024
$25.84 ($-0.11) -0.44%
Barclays Bank PLC - Daily Information
Click for more stock information on Barclays Bank PLC.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $26.00 |
| Previous Close | $25.84 |
| High | $26.00 |
| Low | $25.76 |
| Adjusted Open | $26.00 |
| Previous Adjusted Close | $25.84 |
| Adjusted High | $26.00 |
| Adjusted Low | $25.76 |
About Barclays Bank PLC (FLEU)
Invest in Barclays Bank PLC (FLEU)
Historical Stock Data for Barclays Bank PLC (FLEU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-09 | $26.00 | $26.00 | $25.76 | $25.84 | $25.84 | 2,755 |
| 2024-04-08 | $25.89 | $25.95 | $25.89 | $25.95 | $25.95 | 558 |
| 2024-04-05 | $25.81 | $25.81 | $25.79 | $25.80 | $25.80 | 524 |
| 2024-04-04 | $26.05 | $26.16 | $25.74 | $25.74 | $25.74 | 847 |
| 2024-04-03 | $25.84 | $26.06 | $25.84 | $25.99 | $25.99 | 261 |
| 2024-04-02 | $25.89 | $25.89 | $25.73 | $25.79 | $25.79 | 709 |
| 2024-04-01 | $25.98 | $26.27 | $25.98 | $26.13 | $26.13 | 2,092 |
| 2024-03-28 | $26.01 | $26.06 | $25.99 | $26.05 | $26.05 | 4,024 |
| 2024-03-27 | $26.10 | $26.15 | $26.10 | $26.15 | $26.15 | 506 |
| 2024-03-26 | $25.97 | $26.07 | $25.97 | $26.01 | $26.01 | 1,135 |
| 2024-03-25 | $25.88 | $26.02 | $25.88 | $25.94 | $25.94 | 2,363 |
| 2024-03-22 | $25.74 | $25.84 | $25.73 | $25.81 | $25.81 | 4,598 |
| 2024-03-21 | $25.99 | $25.99 | $25.90 | $25.93 | $25.93 | 2,870 |
| 2024-03-20 | $25.29 | $25.96 | $25.29 | $25.96 | $25.96 | 2,104 |
| 2024-03-19 | $25.49 | $25.70 | $25.49 | $25.66 | $25.66 | 4,497 |
| 2024-03-18 | $25.68 | $25.69 | $25.60 | $25.60 | $25.60 | 1,771 |
| 2024-03-15 | $25.68 | $25.71 | $25.63 | $25.67 | $25.67 | 2,264 |
| 2024-03-14 | $25.80 | $25.80 | $25.64 | $25.64 | $25.64 | 573 |
| 2024-03-13 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 60 |
| 2024-03-12 | $25.51 | $25.76 | $25.51 | $25.76 | $25.76 | 1,247 |
| 2024-03-11 | $25.56 | $25.56 | $25.44 | $25.50 | $25.50 | 720 |
| 2024-03-08 | $25.84 | $26.02 | $25.57 | $25.57 | $25.57 | 4,523 |
| 2024-03-07 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 204 |
| 2024-03-06 | $25.32 | $25.40 | $25.30 | $25.37 | $25.37 | 796 |
| 2024-03-05 | $25.11 | $25.11 | $24.98 | $25.01 | $25.01 | 10,473 |
| 2024-03-04 | $25.08 | $26.16 | $24.75 | $24.75 | $24.75 | 23,527 |
| 2024-03-01 | $25.03 | $25.17 | $25.03 | $25.17 | $25.17 | 2,208 |
| 2024-02-29 | $25.09 | $25.20 | $25.09 | $25.18 | $25.18 | 4,172 |
| 2024-02-28 | $24.93 | $25.03 | $24.93 | $25.02 | $25.02 | 620 |
| 2024-02-27 | $25.03 | $25.12 | $25.03 | $25.09 | $25.09 | 1,769 |
| 2024-02-26 | $25.09 | $25.10 | $25.02 | $25.03 | $25.03 | 2,673 |
| 2024-02-23 | $24.95 | $25.00 | $24.95 | $25.00 | $25.00 | 2,231 |
| 2024-02-22 | $24.87 | $24.96 | $24.85 | $24.96 | $24.96 | 3,947 |
| 2024-02-21 | $24.64 | $24.70 | $24.56 | $24.64 | $24.64 | 1,279 |
| 2024-02-20 | $24.91 | $24.91 | $24.46 | $24.55 | $24.55 | 3,076 |
| 2024-02-16 | $24.45 | $24.47 | $24.38 | $24.39 | $24.39 | 2,256 |
| 2024-02-15 | $24.27 | $24.49 | $24.27 | $24.43 | $24.43 | 2,904 |
| 2024-02-14 | $24.21 | $24.21 | $24.04 | $24.17 | $24.17 | 1,974 |
| 2024-02-13 | $24.13 | $24.13 | $23.87 | $23.87 | $23.87 | 1,154 |
| 2024-02-12 | $24.42 | $24.58 | $24.26 | $24.32 | $24.32 | 4,646 |
| 2024-02-09 | $24.25 | $24.31 | $24.25 | $24.30 | $24.30 | 2,555 |
| 2024-02-08 | $24.23 | $24.23 | $24.16 | $24.20 | $24.20 | 2,545 |
| 2024-02-07 | $24.04 | $24.09 | $24.02 | $24.09 | $24.09 | 498 |
| 2024-02-06 | $24.17 | $24.21 | $24.09 | $24.20 | $24.20 | 2,298 |
| 2024-02-05 | $23.94 | $24.07 | $23.88 | $23.98 | $23.98 | 3,136 |
| 2024-02-02 | $24.00 | $24.10 | $24.00 | $24.10 | $24.10 | 509 |
| 2024-02-01 | $24.24 | $24.30 | $24.24 | $24.30 | $24.30 | 820 |
| 2024-01-31 | $24.31 | $24.49 | $24.08 | $24.08 | $24.08 | 1,121 |
| 2024-01-30 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 183 |
| 2024-01-29 | $24.29 | $24.29 | $24.07 | $24.26 | $24.26 | 3,686 |
| 2024-01-26 | $24.15 | $24.23 | $24.15 | $24.19 | $24.19 | 1,284 |
| 2024-01-25 | $23.79 | $24.00 | $23.79 | $24.00 | $24.00 | 2,746 |
| 2024-01-24 | $23.94 | $24.05 | $23.92 | $23.92 | $23.92 | 3,261 |
| 2024-01-23 | $23.63 | $23.63 | $23.50 | $23.55 | $23.55 | 1,647 |
| 2024-01-22 | $23.57 | $23.71 | $23.57 | $23.62 | $23.62 | 1,121 |
| 2024-01-19 | $23.47 | $23.62 | $23.47 | $23.60 | $23.60 | 6,639 |
| 2024-01-18 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 372 |
| 2024-01-17 | $23.25 | $23.33 | $23.14 | $23.32 | $23.32 | 2,454 |
| 2024-01-16 | $23.56 | $23.58 | $23.40 | $23.44 | $23.44 | 3,426 |
| 2024-01-12 | $23.93 | $23.93 | $23.84 | $23.85 | $23.85 | 534 |
| 2024-01-11 | $23.94 | $23.94 | $23.59 | $23.81 | $23.81 | 543 |
| 2024-01-10 | $23.70 | $23.92 | $23.70 | $23.86 | $23.86 | 614 |
| 2024-01-09 | $23.75 | $23.81 | $23.72 | $23.76 | $23.76 | 1,227 |
| 2024-01-08 | $24.22 | $24.22 | $23.89 | $23.99 | $23.99 | 1,645 |
| 2024-01-05 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 274 |
| 2024-01-04 | $23.73 | $23.73 | $23.71 | $23.71 | $23.71 | 388 |
| 2024-01-03 | $23.58 | $23.63 | $23.58 | $23.59 | $23.59 | 14,252 |
| 2024-01-02 | $23.90 | $24.00 | $23.89 | $23.89 | $23.89 | 7,778 |
| 2023-12-29 | $24.40 | $24.41 | $24.25 | $24.25 | $24.25 | 13,168 |
| 2023-12-28 | $24.34 | $24.35 | $24.25 | $24.27 | $24.27 | 3,313 |
| 2023-12-27 | $24.32 | $24.44 | $24.32 | $24.39 | $24.39 | 4,353 |
| 2023-12-26 | $23.99 | $24.30 | $23.99 | $24.29 | $24.29 | 4,102 |
| 2023-12-22 | $24.05 | $24.61 | $23.84 | $24.14 | $24.14 | 14,423 |
| 2023-12-21 | $24.07 | $24.19 | $24.00 | $24.15 | $24.15 | 5,684 |
| 2023-12-20 | $24.06 | $24.14 | $23.80 | $23.80 | $23.80 | 1,179 |
| 2023-12-19 | $23.87 | $24.11 | $23.87 | $24.10 | $24.10 | 3,916 |
| 2023-12-18 | $23.87 | $23.98 | $23.81 | $23.88 | $23.88 | 7,453 |
| 2023-12-15 | $24.09 | $24.09 | $23.97 | $23.97 | $23.97 | 1,699 |
| 2023-12-14 | $24.46 | $24.70 | $24.46 | $24.58 | $24.14 | 3,751 |
| 2023-12-13 | $24.21 | $24.37 | $23.90 | $24.37 | $23.94 | 37,909 |
| 2023-12-12 | $24.02 | $24.08 | $24.01 | $24.05 | $23.62 | 6,022 |
| 2023-12-11 | $23.95 | $24.01 | $23.95 | $24.01 | $23.58 | 343 |
| 2023-12-08 | $23.84 | $23.96 | $23.84 | $23.96 | $23.53 | 2,336 |
| 2023-12-07 | $23.68 | $23.82 | $23.68 | $23.80 | $23.37 | 1,488 |
| 2023-12-06 | $23.92 | $23.92 | $23.67 | $23.67 | $23.24 | 997 |
| 2023-12-05 | $23.65 | $23.74 | $23.62 | $23.74 | $23.31 | 944 |
| 2023-12-04 | $23.62 | $23.67 | $23.54 | $23.67 | $23.24 | 1,861 |
| 2023-12-01 | $23.02 | $24.00 | $22.90 | $23.79 | $23.79 | 35,856 |
| 2023-11-30 | $23.68 | $23.68 | $23.55 | $23.57 | $23.57 | 1,966 |
| 2023-11-29 | $23.51 | $23.71 | $23.51 | $23.67 | $23.67 | 5,157 |
| 2023-11-28 | $23.45 | $23.51 | $23.45 | $23.51 | $23.51 | 1,184 |
| 2023-11-27 | $23.58 | $23.58 | $23.52 | $23.52 | $23.52 | 679 |
| 2023-11-24 | $23.41 | $23.55 | $23.41 | $23.55 | $23.55 | 408 |
| 2023-11-22 | $23.27 | $23.30 | $23.20 | $23.30 | $23.30 | 1,998 |
| 2023-11-21 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 19 |
| 2023-11-20 | $23.45 | $23.52 | $23.36 | $23.45 | $23.45 | 3,118 |
| 2023-11-17 | $23.26 | $23.31 | $23.26 | $23.31 | $23.31 | 709 |
| 2023-11-16 | $23.11 | $23.11 | $23.03 | $23.03 | $23.03 | 1,016 |
| 2023-11-15 | $23.13 | $23.13 | $23.07 | $23.07 | $23.07 | 2,281 |
| 2023-11-14 | $22.58 | $22.98 | $22.58 | $22.98 | $22.98 | 1,560 |
| 2023-11-13 | $22.06 | $22.30 | $22.06 | $22.29 | $22.29 | 627 |
| 2023-11-10 | $22.02 | $22.22 | $22.02 | $22.22 | $22.22 | 2,356 |
| 2023-11-09 | $22.19 | $22.31 | $22.07 | $22.07 | $22.07 | 2,036 |
| 2023-11-08 | $22.07 | $22.22 | $21.96 | $22.05 | $22.05 | 11,543 |
| 2023-11-07 | $21.79 | $21.94 | $21.79 | $21.94 | $21.94 | 1,733 |
| 2023-11-06 | $22.02 | $22.02 | $21.91 | $21.96 | $21.96 | 7,629 |
| 2023-11-03 | $22.11 | $22.14 | $22.08 | $22.14 | $22.14 | 1,032 |
| 2023-11-02 | $21.89 | $22.87 | $20.01 | $21.80 | $21.80 | 122,108 |
| 2023-11-01 | $21.34 | $21.45 | $21.21 | $21.45 | $21.45 | 5,547 |
| 2023-10-31 | $21.17 | $21.23 | $21.17 | $21.23 | $21.23 | 1,379 |
| 2023-10-30 | $21.09 | $21.10 | $20.92 | $21.10 | $21.10 | 3,416 |
| 2023-10-27 | $21.02 | $21.02 | $20.51 | $20.85 | $20.85 | 4,763 |
| 2023-10-26 | $20.98 | $21.00 | $20.98 | $21.00 | $21.00 | 147 |
| 2023-10-25 | $21.11 | $21.18 | $21.10 | $21.10 | $21.10 | 906 |
| 2023-10-24 | $21.21 | $21.24 | $21.21 | $21.24 | $21.24 | 700 |
| 2023-10-23 | $21.00 | $21.16 | $21.00 | $21.16 | $21.16 | 1,059 |
| 2023-10-20 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 32 |
| 2023-10-19 | $21.38 | $21.38 | $21.25 | $21.26 | $21.26 | 5,382 |
| 2023-10-18 | $21.42 | $21.44 | $21.37 | $21.38 | $21.38 | 4,612 |
| 2023-10-17 | $21.39 | $21.65 | $21.39 | $21.64 | $21.64 | 3,166 |
| 2023-10-16 | $21.68 | $21.78 | $21.66 | $21.78 | $21.78 | 2,754 |
| 2023-10-13 | $21.48 | $21.48 | $21.46 | $21.46 | $21.46 | 281 |
| 2023-10-12 | $22.08 | $22.08 | $21.75 | $21.75 | $21.75 | 892 |
| 2023-10-11 | $22.15 | $22.15 | $21.95 | $22.08 | $22.08 | 1,886 |
| 2023-10-10 | $22.01 | $22.01 | $21.79 | $21.93 | $21.93 | 3,909 |
| 2023-10-09 | $21.53 | $21.64 | $21.49 | $21.64 | $21.64 | 546 |
| 2023-10-06 | $21.70 | $21.82 | $21.70 | $21.81 | $21.81 | 1,543 |
| 2023-10-05 | $21.35 | $21.49 | $21.35 | $21.49 | $21.49 | 1,029 |
| 2023-10-04 | $21.41 | $21.43 | $21.35 | $21.43 | $21.43 | 1,467 |
| 2023-10-03 | $21.33 | $21.33 | $21.17 | $21.24 | $21.24 | 3,421 |
| 2023-10-02 | $21.64 | $21.64 | $21.48 | $21.48 | $21.48 | 3,882 |
| 2023-09-29 | $22.00 | $22.00 | $21.88 | $21.88 | $21.88 | 1,418 |
| 2023-09-28 | $21.72 | $21.89 | $21.72 | $21.89 | $21.89 | 1,204 |
| 2023-09-27 | $21.72 | $21.72 | $21.39 | $21.58 | $21.58 | 14,721 |
| 2023-09-26 | $21.78 | $21.80 | $21.69 | $21.69 | $21.69 | 1,813 |
| 2023-09-25 | $22.01 | $22.03 | $21.89 | $22.03 | $22.03 | 5,126 |
| 2023-09-22 | $22.36 | $22.41 | $22.18 | $22.22 | $22.22 | 8,378 |
| 2023-09-21 | $22.63 | $22.63 | $22.23 | $22.35 | $22.35 | 21,077 |
| 2023-09-20 | $22.85 | $22.85 | $22.60 | $22.60 | $22.60 | 868 |
| 2023-09-19 | $22.60 | $22.61 | $22.30 | $22.61 | $22.61 | 68,934 |
| 2023-09-18 | $22.77 | $22.77 | $22.54 | $22.61 | $22.61 | 5,773 |
| 2023-09-15 | $22.91 | $22.91 | $22.75 | $22.75 | $22.75 | 4,435 |
| 2023-09-14 | $22.55 | $22.77 | $22.55 | $22.77 | $22.77 | 1,697 |
| 2023-09-13 | $22.62 | $22.75 | $22.54 | $22.54 | $22.54 | 2,614 |
| 2023-09-12 | $22.80 | $22.80 | $22.70 | $22.70 | $22.70 | 402 |
| 2023-09-11 | $22.84 | $22.89 | $22.84 | $22.88 | $22.88 | 2,086 |
| 2023-09-08 | $22.59 | $22.68 | $22.58 | $22.61 | $22.61 | 2,851 |
| 2023-09-07 | $22.62 | $22.62 | $22.53 | $22.57 | $22.57 | 837 |
| 2023-09-06 | $22.73 | $22.73 | $22.60 | $22.70 | $22.70 | 2,490 |
| 2023-09-05 | $22.92 | $22.92 | $22.82 | $22.82 | $22.82 | 1,102 |
| 2023-09-01 | $23.21 | $23.21 | $22.96 | $23.08 | $23.08 | 966 |
| 2023-08-31 | $23.17 | $23.27 | $23.17 | $23.27 | $23.27 | 273 |
| 2023-08-30 | $23.52 | $23.54 | $23.49 | $23.49 | $23.49 | 719 |
| 2023-08-29 | $23.14 | $23.51 | $23.14 | $23.51 | $23.51 | 2,695 |
| 2023-08-28 | $23.12 | $23.15 | $23.09 | $23.15 | $23.15 | 726 |
| 2023-08-25 | $22.88 | $22.89 | $22.71 | $22.89 | $22.89 | 4,647 |
| 2023-08-24 | $22.84 | $22.84 | $22.72 | $22.72 | $22.72 | 417 |
| 2023-08-23 | $22.94 | $23.07 | $22.93 | $23.07 | $23.07 | 1,651 |
| 2023-08-22 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 53 |
| 2023-08-21 | $22.82 | $22.94 | $22.76 | $22.94 | $22.94 | 2,278 |
| 2023-08-18 | $22.58 | $22.89 | $22.58 | $22.76 | $22.76 | 10,328 |
| 2023-08-17 | $23.15 | $23.15 | $22.87 | $22.88 | $22.88 | 8,612 |
| 2023-08-16 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 132 |
| 2023-08-15 | $23.25 | $23.54 | $23.20 | $23.23 | $23.23 | 4,448 |
| 2023-08-14 | $23.43 | $23.76 | $23.40 | $23.56 | $23.56 | 4,575 |
| 2023-08-11 | $23.59 | $23.67 | $23.50 | $23.54 | $23.54 | 12,179 |
| 2023-08-10 | $23.87 | $23.96 | $23.81 | $23.81 | $23.81 | 3,698 |
| 2023-08-09 | $23.62 | $23.62 | $23.40 | $23.58 | $23.58 | 1,547 |
| 2023-08-08 | $23.50 | $23.53 | $23.50 | $23.53 | $23.53 | 705 |
| 2023-08-07 | $23.65 | $23.78 | $23.65 | $23.78 | $23.78 | 1,883 |
| 2023-08-04 | $23.95 | $23.95 | $23.62 | $23.62 | $23.62 | 1,768 |
| 2023-08-03 | $23.46 | $23.54 | $23.38 | $23.54 | $23.54 | 3,339 |
| 2023-08-02 | $23.44 | $23.65 | $23.26 | $23.59 | $23.59 | 1,895 |
| 2023-08-01 | $24.01 | $24.11 | $23.52 | $24.08 | $24.08 | 4,800 |
| 2023-07-31 | $24.65 | $24.65 | $24.29 | $24.40 | $24.40 | 5,133 |
| 2023-07-28 | $24.50 | $24.58 | $24.37 | $24.48 | $24.48 | 7,982 |
| 2023-07-27 | $24.76 | $24.76 | $24.39 | $24.39 | $24.39 | 1,541 |
| 2023-07-26 | $24.22 | $24.29 | $24.15 | $24.24 | $24.24 | 3,083 |
| 2023-07-25 | $24.01 | $24.31 | $24.01 | $24.14 | $24.14 | 1,769 |
| 2023-07-24 | $24.07 | $24.25 | $24.07 | $24.25 | $24.25 | 1,599 |
| 2023-07-21 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 456 |
| 2023-07-20 | $24.04 | $24.17 | $24.04 | $24.15 | $24.15 | 1,100 |
| 2023-07-19 | $23.95 | $24.18 | $23.95 | $23.95 | $23.95 | 3,189 |
| 2023-07-18 | $23.99 | $24.05 | $23.85 | $24.00 | $24.00 | 3,544 |
| 2023-07-17 | $23.74 | $23.90 | $23.74 | $23.75 | $23.75 | 1,454 |
| 2023-07-14 | $24.07 | $24.12 | $23.92 | $23.92 | $23.92 | 4,226 |
| 2023-07-13 | $23.88 | $24.08 | $23.85 | $23.95 | $23.95 | 2,957 |
| 2023-07-12 | $23.79 | $23.80 | $23.79 | $23.80 | $23.80 | 369 |
| 2023-07-11 | $23.54 | $23.57 | $23.44 | $23.57 | $23.57 | 2,120 |
| 2023-07-10 | $23.38 | $23.46 | $23.37 | $23.37 | $23.37 | 1,681 |
| 2023-07-07 | $23.00 | $23.39 | $23.00 | $23.33 | $23.33 | 2,681 |
| 2023-07-06 | $23.69 | $23.69 | $23.39 | $23.39 | $23.39 | 671 |
| 2023-07-05 | $24.00 | $24.00 | $23.77 | $23.89 | $23.89 | 1,056 |
| 2023-07-03 | $24.06 | $24.18 | $24.06 | $24.10 | $24.10 | 1,866 |
| 2023-06-30 | $24.10 | $24.20 | $24.00 | $24.12 | $24.12 | 3,142 |
| 2023-06-29 | $23.89 | $23.95 | $23.83 | $23.87 | $23.87 | 1,389 |
| 2023-06-28 | $23.70 | $23.95 | $22.84 | $23.81 | $23.81 | 14,584 |
| 2023-06-27 | $23.66 | $23.74 | $23.55 | $23.74 | $23.74 | 682 |
| 2023-06-26 | $23.83 | $23.83 | $23.59 | $23.59 | $23.59 | 768 |
| 2023-06-23 | $23.70 | $26.03 | $23.56 | $23.66 | $23.66 | 11,737 |
| 2023-06-22 | $23.82 | $23.82 | $23.70 | $23.72 | $23.72 | 8,808 |
| 2023-06-21 | $23.94 | $23.94 | $23.80 | $23.80 | $23.80 | 2,187 |
| 2023-06-20 | $24.15 | $24.15 | $23.93 | $23.97 | $23.97 | 6,254 |
| 2023-06-16 | $24.40 | $24.40 | $24.16 | $24.23 | $24.23 | 7,244 |
| 2023-06-15 | $24.27 | $24.58 | $24.00 | $24.56 | $24.20 | 2,706 |
| 2023-06-14 | $24.75 | $24.75 | $24.45 | $24.45 | $24.10 | 4,097 |
| 2023-06-13 | $24.42 | $24.42 | $24.41 | $24.42 | $24.07 | 1,036 |
| 2023-06-12 | $24.45 | $24.48 | $24.31 | $24.36 | $24.01 | 2,600 |
| 2023-06-09 | $24.05 | $24.21 | $24.05 | $24.18 | $23.83 | 4,051 |
| 2023-06-08 | $24.30 | $24.30 | $24.21 | $24.21 | $23.86 | 1,906 |
| 2023-06-07 | $24.39 | $24.41 | $24.28 | $24.28 | $23.93 | 5,108 |
| 2023-06-06 | $24.29 | $24.41 | $24.29 | $24.37 | $24.02 | 1,935 |
| 2023-06-05 | $24.55 | $24.55 | $24.26 | $24.27 | $23.93 | 12,047 |
| 2023-06-02 | $24.35 | $24.99 | $24.23 | $24.39 | $24.04 | 5,341 |
| 2023-06-01 | $23.93 | $24.07 | $23.93 | $24.06 | $23.72 | 1,885 |
| 2023-05-31 | $24.16 | $24.16 | $23.82 | $23.83 | $23.49 | 1,603 |
| 2023-05-30 | $24.30 | $24.30 | $23.91 | $24.08 | $23.74 | 3,588 |
| 2023-05-26 | $24.41 | $24.41 | $24.18 | $24.26 | $23.92 | 10,083 |
| 2023-05-25 | $24.00 | $24.05 | $23.78 | $24.05 | $23.71 | 7,380 |
| 2023-05-24 | $24.09 | $24.09 | $24.04 | $24.08 | $23.74 | 1,809 |
| 2023-05-23 | $24.23 | $24.35 | $24.23 | $24.35 | $24.00 | 683 |
| 2023-05-22 | $24.35 | $24.71 | $24.35 | $24.59 | $24.23 | 6,696 |
| 2023-05-19 | $24.71 | $24.71 | $24.54 | $24.54 | $24.19 | 1,434 |
| 2023-05-18 | $24.55 | $24.59 | $24.36 | $24.46 | $24.11 | 6,618 |
| 2023-05-17 | $24.62 | $24.62 | $24.17 | $24.32 | $23.97 | 7,605 |
| 2023-05-16 | $24.41 | $24.41 | $24.21 | $24.21 | $23.86 | 1,111 |
| 2023-05-15 | $25.48 | $25.48 | $24.14 | $24.37 | $24.02 | 5,721 |
| 2023-05-12 | $24.12 | $24.43 | $24.09 | $24.28 | $23.93 | 1,925 |
| 2023-05-11 | $24.20 | $24.20 | $24.20 | $24.20 | $23.86 | 798 |
| 2023-05-10 | $24.19 | $24.35 | $24.12 | $24.30 | $23.95 | 9,607 |
| 2023-05-09 | $24.31 | $24.31 | $24.23 | $24.23 | $23.88 | 273 |
| 2023-05-08 | $24.34 | $24.53 | $24.21 | $24.35 | $24.00 | 5,367 |
| 2023-05-05 | $24.03 | $24.50 | $24.03 | $24.30 | $23.95 | 8,621 |
| 2023-05-04 | $24.09 | $25.44 | $23.81 | $24.17 | $23.83 | 67,230 |
| 2023-05-03 | $24.34 | $24.34 | $24.20 | $24.20 | $23.85 | 1,110 |
| 2023-05-02 | $24.57 | $24.57 | $24.20 | $24.23 | $23.88 | 3,320 |
| 2023-05-01 | $24.50 | $25.49 | $24.50 | $24.71 | $24.36 | 43,843 |
| 2023-04-28 | $24.44 | $24.45 | $24.44 | $24.45 | $24.10 | 565 |
| 2023-04-27 | $24.13 | $24.42 | $24.13 | $24.36 | $24.01 | 477,920 |
| 2023-04-26 | $24.28 | $24.29 | $24.25 | $24.25 | $23.90 | 533 |
| 2023-04-25 | $24.23 | $24.27 | $24.16 | $24.20 | $23.85 | 1,764 |
| 2023-04-24 | $24.35 | $24.35 | $24.32 | $24.32 | $23.98 | 1,865 |
| 2023-04-21 | $24.26 | $24.35 | $24.26 | $24.33 | $23.98 | 1,604 |
| 2023-04-20 | $24.21 | $24.25 | $24.20 | $24.22 | $23.87 | 1,041 |
| 2023-04-19 | $24.10 | $24.25 | $24.10 | $24.25 | $23.90 | 1,949 |
| 2023-04-18 | $24.44 | $24.44 | $24.19 | $24.27 | $23.92 | 1,600 |
| 2023-04-17 | $24.15 | $24.21 | $24.15 | $24.20 | $23.85 | 1,839 |
| 2023-04-14 | $24.44 | $24.44 | $24.14 | $24.14 | $23.80 | 715 |
| 2023-04-13 | $23.92 | $24.05 | $23.92 | $24.05 | $23.71 | 2,069 |
| 2023-04-12 | $23.86 | $23.86 | $23.86 | $23.86 | $23.52 | 244 |
| 2023-04-11 | $23.86 | $24.05 | $23.84 | $24.05 | $23.71 | 2,194 |
| 2023-04-10 | $24.13 | $24.70 | $24.00 | $24.00 | $23.66 | 2,378 |
| 2023-04-06 | $23.72 | $23.80 | $23.69 | $23.76 | $23.42 | 5,552 |
| 2023-04-05 | $23.79 | $23.79 | $23.55 | $23.57 | $23.24 | 935 |
| 2023-04-04 | $23.67 | $23.68 | $23.65 | $23.65 | $23.31 | 3,762 |
| 2023-04-03 | $23.62 | $24.39 | $23.62 | $23.71 | $23.37 | 10,957 |
| 2023-03-31 | $23.66 | $23.66 | $23.54 | $23.58 | $23.25 | 11,669 |
| 2023-03-30 | $23.58 | $23.58 | $23.33 | $23.39 | $23.06 | 8,653 |
| 2023-03-29 | $23.13 | $23.20 | $23.12 | $23.20 | $22.87 | 5,065 |
| 2023-03-28 | $23.10 | $23.71 | $22.74 | $22.79 | $22.46 | 16,724 |
| 2023-03-27 | $23.07 | $23.07 | $22.82 | $22.88 | $22.55 | 1,288 |
| 2023-03-24 | $22.61 | $22.71 | $22.61 | $22.71 | $22.39 | 1,232 |
| 2023-03-23 | $22.91 | $22.94 | $22.69 | $22.71 | $22.39 | 1,933 |
| 2023-03-22 | $22.91 | $23.01 | $22.78 | $22.78 | $22.45 | 4,645 |
| 2023-03-21 | $23.34 | $23.34 | $22.98 | $22.98 | $22.65 | 630 |
| 2023-03-20 | $22.24 | $22.61 | $22.24 | $22.61 | $22.29 | 1,541 |
| 2023-03-17 | $22.42 | $22.51 | $22.23 | $22.34 | $22.02 | 11,060 |
| 2023-03-16 | $22.33 | $22.75 | $22.33 | $22.75 | $22.42 | 1,061 |
| 2023-03-15 | $22.60 | $22.60 | $22.21 | $22.43 | $22.11 | 2,791 |
| 2023-03-14 | $22.97 | $23.01 | $22.95 | $22.95 | $22.62 | 1,826 |
| 2023-03-13 | $23.00 | $23.00 | $22.56 | $22.62 | $22.29 | 8,778 |
| 2023-03-10 | $23.21 | $23.21 | $23.01 | $23.01 | $22.68 | 655 |
| 2023-03-09 | $23.61 | $23.61 | $23.34 | $23.34 | $23.01 | 3,178 |
| 2023-03-08 | $24.00 | $24.00 | $23.65 | $23.66 | $23.32 | 1,698 |
| 2023-03-07 | $23.55 | $23.75 | $23.55 | $23.72 | $23.38 | 2,550 |
| 2023-03-06 | $23.78 | $23.78 | $23.75 | $23.76 | $23.42 | 1,914 |
| 2023-03-03 | $23.85 | $23.85 | $23.85 | $23.85 | $23.51 | 381 |
| 2023-03-02 | $23.56 | $23.65 | $23.56 | $23.65 | $23.31 | 793 |
| 2023-03-01 | $23.96 | $23.96 | $23.50 | $23.51 | $23.17 | 2,498 |
| 2023-02-28 | $23.91 | $23.91 | $23.43 | $23.46 | $23.12 | 5,122 |
| 2023-02-27 | $23.57 | $23.68 | $23.57 | $23.68 | $23.34 | 3,337 |
| 2023-02-24 | $23.64 | $23.64 | $23.50 | $23.55 | $23.21 | 2,386 |
| 2023-02-23 | $23.63 | $23.68 | $23.56 | $23.68 | $23.34 | 2,857 |
| 2023-02-22 | $23.53 | $23.56 | $23.52 | $23.54 | $23.20 | 874 |
| 2023-02-21 | $24.05 | $24.05 | $23.55 | $23.57 | $23.23 | 3,916 |
| 2023-02-17 | $23.91 | $23.91 | $23.69 | $23.78 | $23.44 | 912 |
| 2023-02-16 | $23.67 | $23.81 | $23.60 | $23.73 | $23.39 | 3,812 |
| 2023-02-15 | $24.03 | $24.03 | $23.64 | $23.78 | $23.44 | 4,984 |
| 2023-02-14 | $23.95 | $23.95 | $23.58 | $23.68 | $23.34 | 3,192 |
| 2023-02-13 | $23.26 | $23.60 | $23.26 | $23.60 | $23.26 | 783 |
| 2023-02-10 | $23.41 | $23.42 | $23.29 | $23.41 | $23.08 | 3,372 |
| 2023-02-09 | $23.62 | $23.62 | $23.48 | $23.48 | $23.14 | 7,572 |
| 2023-02-08 | $23.37 | $23.54 | $23.37 | $23.49 | $23.15 | 29,297 |
| 2023-02-07 | $23.47 | $23.58 | $23.38 | $23.58 | $23.24 | 3,323 |
| 2023-02-06 | $23.81 | $23.81 | $23.39 | $23.45 | $23.11 | 13,572 |
| 2023-02-03 | $23.58 | $23.66 | $23.55 | $23.58 | $23.24 | 13,450 |
| 2023-02-02 | $23.24 | $23.49 | $23.24 | $23.49 | $23.15 | 12,321 |
| 2023-02-01 | $23.09 | $23.31 | $23.09 | $23.29 | $22.96 | 9,526 |
| 2023-01-31 | $23.07 | $23.17 | $23.06 | $23.17 | $22.84 | 4,705 |
| 2023-01-30 | $23.53 | $23.53 | $23.09 | $23.12 | $22.79 | 4,112 |
| 2023-01-27 | $23.07 | $23.19 | $23.07 | $23.19 | $22.86 | 5,061 |
| 2023-01-26 | $23.10 | $23.21 | $23.01 | $23.21 | $22.88 | 13,126 |
| 2023-01-25 | $23.18 | $23.18 | $23.06 | $23.17 | $22.84 | 16,481 |
| 2023-01-24 | $23.21 | $23.22 | $23.09 | $23.22 | $22.89 | 1,035 |
| 2023-01-23 | $23.14 | $23.21 | $23.14 | $23.21 | $22.88 | 615 |
| 2023-01-20 | $22.96 | $23.10 | $22.96 | $23.10 | $22.77 | 2,562 |
| 2023-01-19 | $23.06 | $23.06 | $22.88 | $22.95 | $22.62 | 5,512 |
| 2023-01-18 | $23.12 | $23.31 | $23.12 | $23.12 | $22.79 | 5,749 |
| 2023-01-17 | $23.18 | $23.26 | $23.18 | $23.22 | $22.89 | 3,195 |
| 2023-01-13 | $22.85 | $23.26 | $22.85 | $23.18 | $22.85 | 2,081 |
| 2023-01-12 | $22.92 | $23.08 | $22.92 | $23.07 | $22.74 | 4,658 |
| 2023-01-11 | $23.06 | $23.06 | $22.85 | $22.94 | $22.61 | 3,685 |
| 2023-01-10 | $22.63 | $22.78 | $22.63 | $22.77 | $22.44 | 3,077 |
| 2023-01-09 | $22.74 | $22.86 | $22.62 | $22.62 | $22.30 | 5,823 |
| 2023-01-06 | $22.45 | $22.68 | $22.45 | $22.63 | $22.31 | 2,211 |
| 2023-01-05 | $22.35 | $22.35 | $22.35 | $22.35 | $22.03 | 257 |
| 2023-01-04 | $22.69 | $22.69 | $22.30 | $22.30 | $21.98 | 793 |
| 2023-01-03 | $21.44 | $22.03 | $21.44 | $22.03 | $21.71 | 3,476 |
| 2022-12-30 | $21.55 | $21.56 | $21.48 | $21.56 | $21.25 | 2,797 |
| 2022-12-29 | $21.75 | $21.81 | $21.75 | $21.81 | $21.50 | 1,591 |
| 2022-12-28 | $21.59 | $21.69 | $21.58 | $21.58 | $21.27 | 4,130 |
| 2022-12-27 | $22.15 | $22.15 | $21.68 | $21.70 | $21.39 | 1,768 |
| 2022-12-23 | $21.62 | $21.90 | $21.58 | $21.73 | $21.42 | 15,296 |
| 2022-12-22 | $21.54 | $21.95 | $21.51 | $21.68 | $21.37 | 9,581 |
| 2022-12-21 | $21.56 | $21.82 | $21.56 | $21.81 | $21.50 | 2,193 |
| 2022-12-20 | $21.48 | $21.58 | $21.40 | $21.46 | $21.16 | 10,118 |
| 2022-12-19 | $21.91 | $21.91 | $21.44 | $21.47 | $21.16 | 3,577 |
| 2022-12-16 | $21.58 | $21.59 | $21.57 | $21.57 | $21.26 | 2,107 |
| 2022-12-15 | $26.46 | $26.54 | $26.46 | $26.54 | $21.74 | 337 |
| 2022-12-14 | $27.16 | $27.16 | $27.03 | $27.03 | $22.14 | 216 |
| 2022-12-13 | $27.17 | $27.17 | $27.17 | $27.17 | $22.25 | 189 |
| 2022-12-12 | $26.74 | $26.87 | $26.74 | $26.87 | $22.01 | 1,441 |
| 2022-12-09 | $26.84 | $26.84 | $26.84 | $26.84 | $21.98 | 106 |
| 2022-12-08 | $26.75 | $26.80 | $26.75 | $26.80 | $21.95 | 319 |
| 2022-12-07 | $26.88 | $26.95 | $26.87 | $26.87 | $22.01 | 1,096 |
| 2022-12-06 | $27.09 | $27.09 | $26.90 | $26.94 | $22.07 | 2,099 |
| 2022-12-05 | $27.09 | $27.12 | $27.08 | $27.08 | $22.18 | 1,043 |
| 2022-12-02 | $27.23 | $27.24 | $27.21 | $27.24 | $22.31 | 4,057 |
| 2022-12-01 | $27.23 | $27.25 | $27.22 | $27.22 | $22.29 | 777 |
| 2022-11-30 | $27.03 | $27.24 | $27.03 | $27.24 | $22.31 | 356 |
| 2022-11-29 | $26.94 | $26.94 | $26.94 | $26.94 | $22.07 | 42 |
| 2022-11-28 | $26.90 | $26.90 | $26.82 | $26.82 | $21.97 | 252 |
| 2022-11-25 | $26.98 | $27.57 | $26.98 | $27.02 | $22.14 | 2,092 |
| 2022-11-23 | $26.83 | $26.88 | $26.83 | $26.83 | $21.97 | 1,411 |
| 2022-11-22 | $26.83 | $26.83 | $26.83 | $26.83 | $21.98 | 169 |
| 2022-11-21 | $26.53 | $26.66 | $26.53 | $26.66 | $21.84 | 1,174 |
| 2022-11-18 | $26.56 | $26.63 | $26.56 | $26.63 | $21.81 | 332 |
| 2022-11-17 | $26.26 | $26.48 | $26.26 | $26.48 | $21.69 | 311 |
| 2022-11-16 | $26.42 | $26.44 | $26.34 | $26.41 | $21.63 | 4,365 |
| 2022-11-15 | $26.75 | $26.83 | $26.48 | $26.48 | $21.69 | 1,996 |
| 2022-11-14 | $26.63 | $27.00 | $26.51 | $26.51 | $21.72 | 3,205 |
| 2022-11-11 | $26.63 | $26.63 | $26.63 | $26.63 | $21.81 | 74 |
| 2022-11-10 | $26.50 | $26.50 | $26.50 | $26.50 | $21.71 | 52 |
| 2022-11-09 | $25.80 | $25.80 | $25.66 | $25.66 | $21.02 | 395 |
| 2022-11-08 | $25.79 | $25.79 | $25.75 | $25.75 | $21.09 | 373 |
| 2022-11-07 | $25.63 | $25.63 | $25.59 | $25.59 | $20.96 | 351 |
| 2022-11-04 | $25.64 | $25.64 | $25.64 | $25.64 | $21.00 | 344 |
| 2022-11-03 | $24.93 | $25.13 | $24.93 | $25.07 | $20.53 | 6,466 |
| 2022-11-02 | $25.25 | $25.33 | $25.05 | $25.05 | $20.52 | 1,173 |
| 2022-11-01 | $25.38 | $25.38 | $25.26 | $25.35 | $20.76 | 837 |
| 2022-10-31 | $25.06 | $25.21 | $25.06 | $25.21 | $20.65 | 613 |
| 2022-10-28 | $25.21 | $25.21 | $25.21 | $25.21 | $20.65 | 65 |
| 2022-10-27 | $25.21 | $25.21 | $25.01 | $25.01 | $20.49 | 1,139 |
| 2022-10-26 | $25.06 | $25.06 | $25.04 | $25.04 | $20.51 | 873 |
| 2022-10-25 | $24.75 | $24.86 | $24.75 | $24.86 | $20.36 | 394 |
| 2022-10-24 | $24.71 | $24.74 | $24.71 | $24.74 | $20.26 | 443 |
| 2022-10-21 | $24.50 | $24.50 | $24.50 | $24.50 | $20.07 | 9 |
| 2022-10-20 | $24.39 | $24.39 | $24.31 | $24.31 | $19.91 | 708 |
| 2022-10-19 | $24.36 | $24.36 | $24.33 | $24.33 | $19.93 | 335 |
| 2022-10-18 | $24.53 | $24.53 | $24.53 | $24.53 | $20.09 | 130 |
| 2022-10-17 | $24.27 | $24.27 | $24.27 | $24.27 | $19.88 | 109 |
| 2022-10-14 | $23.86 | $23.86 | $23.79 | $23.79 | $19.48 | 319 |
| 2022-10-13 | $23.96 | $23.96 | $23.96 | $23.96 | $19.63 | 46 |
| 2022-10-12 | $23.61 | $23.61 | $23.59 | $23.59 | $19.32 | 1,070 |
| 2022-10-11 | $23.70 | $23.70 | $23.66 | $23.66 | $19.38 | 360 |
| 2022-10-10 | $23.89 | $23.92 | $23.89 | $23.92 | $19.59 | 299 |
| 2022-10-07 | $24.14 | $24.14 | $23.95 | $23.95 | $19.62 | 899 |
| 2022-10-06 | $24.29 | $24.33 | $24.28 | $24.28 | $19.88 | 6,057 |
| 2022-10-05 | $24.37 | $24.50 | $23.99 | $24.50 | $20.07 | 2,030 |
| 2022-10-04 | $24.54 | $24.65 | $24.49 | $24.59 | $20.14 | 5,288 |
| 2022-10-03 | $23.85 | $23.88 | $23.85 | $23.88 | $19.56 | 128 |
| 2022-09-30 | $23.47 | $23.84 | $23.47 | $23.55 | $19.29 | 1,836 |
| 2022-09-29 | $23.54 | $23.54 | $23.35 | $23.47 | $19.22 | 12,934 |
| 2022-09-28 | $23.71 | $23.90 | $23.71 | $23.90 | $19.58 | 228 |
| 2022-09-27 | $23.69 | $23.78 | $23.69 | $23.73 | $19.44 | 5,576 |
| 2022-09-26 | $23.90 | $23.91 | $23.76 | $23.85 | $19.54 | 1,713 |
| 2022-09-23 | $24.05 | $24.05 | $23.94 | $23.94 | $19.61 | 1,300 |
| 2022-09-22 | $24.52 | $24.87 | $24.32 | $24.46 | $20.04 | 68,084 |
| 2022-09-21 | $24.57 | $24.88 | $24.50 | $24.50 | $20.07 | 2,795 |
| 2022-09-20 | $24.43 | $24.52 | $24.37 | $24.52 | $20.08 | 6,144 |
| 2022-09-19 | $24.39 | $24.82 | $24.39 | $24.82 | $20.33 | 1,382 |
| 2022-09-16 | $25.19 | $25.19 | $24.76 | $24.85 | $20.36 | 29,562 |
| 2022-09-15 | $25.21 | $25.21 | $25.05 | $25.07 | $20.53 | 82,919 |
| 2022-09-14 | $25.27 | $25.27 | $25.27 | $25.27 | $20.70 | 77 |
| 2022-09-13 | $25.38 | $25.38 | $25.29 | $25.29 | $20.71 | 350 |
| 2022-09-12 | $25.87 | $25.91 | $25.82 | $25.82 | $21.15 | 1,396 |
| 2022-09-09 | $25.31 | $25.55 | $25.31 | $25.55 | $20.92 | 1,674 |
| 2022-09-08 | $25.08 | $25.08 | $25.01 | $25.04 | $20.51 | 2,609 |
| 2022-09-07 | $24.94 | $25.14 | $24.94 | $25.14 | $20.59 | 3,622 |
| 2022-09-06 | $25.17 | $25.17 | $24.94 | $24.94 | $20.43 | 358 |
| 2022-09-02 | $25.10 | $25.26 | $24.77 | $24.77 | $20.29 | 4,174 |
| 2022-09-01 | $24.81 | $24.96 | $24.78 | $24.96 | $20.44 | 2,192 |
| 2022-08-31 | $25.27 | $25.28 | $25.06 | $25.08 | $20.54 | 3,705 |
| 2022-08-30 | $25.33 | $25.33 | $25.21 | $25.28 | $20.71 | 4,582 |
| 2022-08-29 | $25.39 | $25.48 | $25.39 | $25.43 | $20.83 | 7,558 |
| 2022-08-26 | $25.44 | $25.44 | $25.42 | $25.42 | $20.82 | 5,881 |
| 2022-08-25 | $25.93 | $26.06 | $25.93 | $26.06 | $21.35 | 1,314 |
| 2022-08-24 | $25.88 | $25.89 | $25.83 | $25.87 | $21.19 | 15,456 |
| 2022-08-23 | $25.83 | $25.83 | $25.83 | $25.83 | $21.15 | 164 |
| 2022-08-22 | $26.00 | $26.01 | $25.90 | $25.90 | $21.22 | 22,897 |
| 2022-08-19 | $26.27 | $26.31 | $26.27 | $26.28 | $21.52 | 3,283 |
| 2022-08-18 | $26.46 | $26.47 | $26.36 | $26.45 | $21.67 | 3,450 |
| 2022-08-17 | $26.32 | $26.44 | $26.32 | $26.38 | $21.61 | 4,168 |
| 2022-08-16 | $26.52 | $26.63 | $26.48 | $26.61 | $21.79 | 2,951 |
| 2022-08-15 | $26.46 | $26.58 | $26.46 | $26.58 | $21.77 | 3,359 |
| 2022-08-12 | $26.41 | $26.58 | $26.41 | $26.58 | $21.77 | 5,995 |
| 2022-08-11 | $26.38 | $26.39 | $26.33 | $26.33 | $21.57 | 4,748 |
| 2022-08-10 | $26.41 | $26.41 | $26.26 | $26.34 | $21.57 | 6,883 |
| 2022-08-09 | $26.23 | $26.23 | $26.10 | $26.10 | $21.38 | 1,559 |
| 2022-08-08 | $26.34 | $26.34 | $26.17 | $26.19 | $21.45 | 3,075 |
| 2022-08-05 | $26.08 | $26.18 | $26.08 | $26.18 | $21.45 | 3,128 |
| 2022-08-04 | $26.29 | $26.29 | $26.18 | $26.21 | $21.47 | 11,225 |
| 2022-08-03 | $26.20 | $26.22 | $26.11 | $26.22 | $21.48 | 4,682 |
| 2022-08-02 | $26.06 | $26.07 | $25.94 | $25.94 | $21.25 | 4,604 |
| 2022-08-01 | $26.08 | $26.08 | $26.03 | $26.08 | $21.36 | 303 |
| 2022-07-29 | $26.18 | $26.24 | $26.13 | $26.24 | $21.49 | 833 |
| 2022-07-28 | $25.76 | $25.96 | $25.63 | $25.96 | $21.26 | 4,557 |
| 2022-07-27 | $25.61 | $25.80 | $25.52 | $25.80 | $21.13 | 2,306 |
| 2022-07-26 | $25.46 | $25.46 | $25.36 | $25.41 | $20.82 | 5,913 |
| 2022-07-25 | $25.54 | $25.60 | $25.50 | $25.60 | $20.97 | 4,601 |
| 2022-07-22 | $25.68 | $25.68 | $25.37 | $25.45 | $20.85 | 17,996 |
| 2022-07-21 | $25.56 | $25.56 | $25.38 | $25.50 | $20.88 | 28,904 |
| 2022-07-20 | $25.41 | $25.48 | $25.35 | $25.35 | $20.77 | 15,313 |
| 2022-07-19 | $25.47 | $25.53 | $25.44 | $25.53 | $20.91 | 816 |
| 2022-07-18 | $25.18 | $25.18 | $24.92 | $24.96 | $20.44 | 2,043 |
| 2022-07-15 | $24.79 | $24.89 | $24.79 | $24.88 | $20.38 | 1,289 |
| 2022-07-14 | $24.60 | $24.62 | $24.60 | $24.61 | $20.15 | 1,190 |
| 2022-07-13 | $24.74 | $24.93 | $24.73 | $24.92 | $20.41 | 5,290 |
| 2022-07-12 | $24.93 | $24.97 | $24.91 | $24.97 | $20.45 | 3,246 |
| 2022-07-11 | $25.04 | $25.06 | $24.92 | $24.93 | $20.42 | 1,275 |
| 2022-07-08 | $25.07 | $25.07 | $25.04 | $25.05 | $20.52 | 1,288 |
| 2022-07-07 | $25.00 | $25.00 | $25.00 | $25.00 | $20.48 | 1,156 |
| 2022-07-06 | $24.62 | $24.68 | $24.60 | $24.68 | $20.22 | 5,627 |
| 2022-07-05 | $24.34 | $24.50 | $24.24 | $24.50 | $20.07 | 1,986 |
| 2022-07-01 | $24.61 | $24.85 | $24.61 | $24.83 | $20.34 | 11,981 |
| 2022-06-30 | $24.74 | $24.74 | $24.43 | $24.71 | $20.24 | 6,397 |
| 2022-06-29 | $24.90 | $25.01 | $24.86 | $24.95 | $20.44 | 15,079 |
| 2022-06-28 | $25.30 | $25.30 | $24.85 | $24.85 | $20.35 | 14,642 |
| 2022-06-27 | $25.15 | $25.15 | $25.02 | $25.03 | $20.51 | 1,438 |
| 2022-06-24 | $24.71 | $25.19 | $24.71 | $25.19 | $20.63 | 4,913 |
| 2022-06-23 | $24.30 | $24.33 | $24.15 | $24.33 | $19.93 | 35,883 |
| 2022-06-22 | $24.44 | $24.52 | $24.39 | $24.40 | $19.99 | 325,621 |
| 2022-06-21 | $24.90 | $24.90 | $24.61 | $24.61 | $20.16 | 72,949 |
| 2022-06-17 | $24.71 | $24.71 | $24.48 | $24.48 | $20.05 | 10,620 |
| 2022-06-16 | $24.78 | $24.78 | $24.55 | $24.59 | $19.95 | 5,773 |
| 2022-06-15 | $25.45 | $25.52 | $25.45 | $25.52 | $20.70 | 2,050 |
| 2022-06-14 | $25.35 | $25.35 | $25.06 | $25.14 | $20.40 | 2,878 |
| 2022-06-13 | $25.67 | $25.67 | $25.34 | $25.36 | $20.58 | 5,057 |
| 2022-06-10 | $25.99 | $26.01 | $25.97 | $25.97 | $21.07 | 1,146 |
| 2022-06-09 | $26.57 | $26.57 | $26.37 | $26.37 | $21.39 | 19,647 |
| 2022-06-08 | $26.93 | $26.96 | $26.83 | $26.83 | $21.77 | 2,351 |
| 2022-06-07 | $26.99 | $27.14 | $26.99 | $27.14 | $22.02 | 4,461 |
| 2022-06-06 | $27.11 | $27.14 | $27.11 | $27.14 | $22.02 | 5,777 |
| 2022-06-03 | $26.93 | $26.98 | $26.87 | $26.96 | $21.87 | 12,612 |
| 2022-06-02 | $26.92 | $27.20 | $26.85 | $27.20 | $22.07 | 2,455 |
| 2022-06-01 | $27.00 | $27.02 | $26.75 | $26.75 | $21.70 | 5,066 |
| 2022-05-31 | $26.91 | $27.00 | $26.87 | $26.92 | $21.84 | 2,290 |
| 2022-05-27 | $27.00 | $27.03 | $26.87 | $26.87 | $21.80 | 22,303 |
| 2022-05-26 | $26.78 | $26.89 | $26.78 | $26.86 | $21.79 | 8,813 |
| 2022-05-25 | $26.42 | $26.64 | $26.42 | $26.53 | $21.52 | 11,171 |
| 2022-05-24 | $26.56 | $26.56 | $26.37 | $26.47 | $21.48 | 52,439 |
| 2022-05-23 | $26.48 | $26.61 | $26.48 | $26.52 | $21.51 | 15,651 |
| 2022-05-20 | $26.45 | $26.78 | $26.03 | $26.35 | $21.38 | 19,106 |
| 2022-05-19 | $25.86 | $26.23 | $25.86 | $26.08 | $21.15 | 15,224 |
| 2022-05-18 | $26.68 | $26.68 | $26.31 | $26.31 | $21.35 | 42,880 |
| 2022-05-17 | $26.76 | $26.88 | $26.73 | $26.80 | $21.74 | 23,991 |
| 2022-05-16 | $26.40 | $26.89 | $26.40 | $26.53 | $21.53 | 6,359 |
| 2022-05-13 | $26.40 | $26.44 | $26.35 | $26.44 | $21.45 | 9,778 |
| 2022-05-12 | $25.89 | $25.89 | $25.73 | $25.81 | $20.94 | 4,492 |
| 2022-05-11 | $25.82 | $26.15 | $25.67 | $25.67 | $20.83 | 5,637 |
| 2022-05-10 | $25.83 | $26.15 | $25.66 | $25.76 | $20.90 | 18,748 |
| 2022-05-09 | $25.76 | $25.76 | $25.44 | $25.44 | $20.64 | 2,209 |
| 2022-05-06 | $26.24 | $26.24 | $26.12 | $26.12 | $21.19 | 847 |
| 2022-05-05 | $26.97 | $26.97 | $26.50 | $26.50 | $21.50 | 368 |
| 2022-05-04 | $26.83 | $27.23 | $26.76 | $27.10 | $21.99 | 13,161 |
| 2022-05-03 | $26.93 | $26.94 | $26.72 | $26.93 | $21.85 | 6,333 |
| 2022-05-02 | $26.74 | $26.74 | $26.61 | $26.73 | $21.68 | 624 |
| 2022-04-29 | $27.12 | $27.12 | $26.75 | $26.75 | $21.70 | 3,084 |
| 2022-04-28 | $26.82 | $27.18 | $26.77 | $27.15 | $22.03 | 8,705 |
| 2022-04-27 | $26.64 | $26.67 | $26.64 | $26.67 | $21.64 | 361 |
| 2022-04-26 | $26.84 | $26.84 | $26.41 | $26.41 | $21.43 | 759 |
| 2022-04-25 | $26.91 | $26.98 | $26.80 | $26.98 | $21.89 | 5,891 |
| 2022-04-22 | $27.16 | $27.16 | $27.04 | $27.04 | $21.94 | 547 |
| 2022-04-21 | $27.42 | $28.41 | $27.25 | $27.33 | $22.17 | 33,457 |
| 2022-04-20 | $27.46 | $27.53 | $27.43 | $27.44 | $22.26 | 1,608 |
| 2022-04-19 | $27.27 | $27.30 | $27.22 | $27.30 | $22.14 | 3,558 |
| 2022-04-18 | $27.16 | $27.45 | $27.16 | $27.26 | $22.12 | 2,491 |
| 2022-04-14 | $27.30 | $27.30 | $27.23 | $27.23 | $22.09 | 2,681 |
| 2022-04-13 | $27.11 | $27.23 | $27.11 | $27.20 | $22.07 | 11,122 |
| 2022-04-12 | $27.19 | $27.19 | $27.10 | $27.10 | $21.98 | 6,284 |
| 2022-04-11 | $27.31 | $27.35 | $27.17 | $27.17 | $22.04 | 4,018 |
| 2022-04-08 | $27.40 | $27.43 | $27.36 | $27.36 | $22.20 | 1,633 |
| 2022-04-07 | $27.24 | $27.34 | $27.11 | $27.34 | $22.18 | 2,954 |
| 2022-04-06 | $27.03 | $27.31 | $27.03 | $27.20 | $22.06 | 4,464 |
| 2022-04-05 | $27.53 | $28.38 | $27.50 | $27.51 | $22.32 | 8,632 |
| 2022-04-04 | $27.58 | $27.59 | $27.58 | $27.59 | $22.39 | 212 |
| 2022-04-01 | $27.43 | $27.43 | $27.42 | $27.43 | $22.25 | 5,593 |
| 2022-03-31 | $27.22 | $27.24 | $27.14 | $27.14 | $22.01 | 1,548 |
| 2022-03-30 | $27.53 | $27.63 | $27.45 | $27.48 | $22.29 | 22,645 |
| 2022-03-29 | $27.70 | $27.70 | $27.70 | $27.70 | $22.47 | 125 |
| 2022-03-28 | $27.26 | $27.26 | $27.14 | $27.26 | $22.11 | 2,467 |
| 2022-03-25 | $26.90 | $27.12 | $26.90 | $27.12 | $22.00 | 3,584 |
| 2022-03-24 | $27.01 | $27.11 | $26.96 | $27.07 | $21.96 | 17,047 |
| 2022-03-23 | $27.05 | $27.05 | $26.91 | $26.91 | $21.83 | 3,084 |
| 2022-03-22 | $27.18 | $27.34 | $27.18 | $27.33 | $22.17 | 1,825 |
| 2022-03-21 | $27.09 | $27.17 | $27.06 | $27.08 | $21.97 | 4,484 |
| 2022-03-18 | $27.00 | $27.00 | $27.00 | $27.00 | $21.90 | 399 |
| 2022-03-17 | $26.82 | $26.99 | $26.82 | $26.95 | $21.86 | 2,107 |
| 2022-03-16 | $26.88 | $26.89 | $26.88 | $26.89 | $21.82 | 657 |
| 2022-03-15 | $26.16 | $26.16 | $26.16 | $26.16 | $21.22 | 1,844 |
| 2022-03-14 | $26.04 | $26.16 | $25.97 | $25.97 | $21.07 | 974 |
| 2022-03-11 | $26.00 | $26.00 | $25.62 | $25.63 | $20.79 | 12,290 |
| 2022-03-10 | $25.50 | $26.37 | $25.50 | $26.37 | $21.39 | 5,579 |
| 2022-03-09 | $25.58 | $26.00 | $25.58 | $26.00 | $21.09 | 1,803 |
| 2022-03-08 | $24.69 | $24.97 | $24.58 | $24.94 | $20.23 | 1,814 |
| 2022-03-07 | $24.90 | $24.99 | $23.85 | $24.53 | $19.90 | 6,422 |
| 2022-03-04 | $25.03 | $25.08 | $24.83 | $25.06 | $20.33 | 5,586 |
| 2022-03-03 | $26.13 | $26.13 | $25.49 | $25.89 | $21.01 | 12,253 |
| 2022-03-02 | $26.44 | $26.44 | $26.44 | $26.44 | $21.45 | 1,843 |
| 2022-03-01 | $26.69 | $26.69 | $26.19 | $26.19 | $21.24 | 1,061 |
| 2022-02-28 | $26.65 | $26.86 | $26.60 | $26.68 | $21.64 | 2,509 |
| 2022-02-25 | $26.96 | $27.25 | $26.86 | $27.25 | $22.11 | 1,303 |
| 2022-02-24 | $25.97 | $26.60 | $25.97 | $26.60 | $21.58 | 4,060 |
| 2022-02-23 | $27.02 | $27.11 | $26.64 | $26.85 | $21.78 | 9,986 |
| 2022-02-22 | $27.13 | $27.19 | $27.01 | $27.01 | $21.91 | 3,483 |
| 2022-02-18 | $27.52 | $27.59 | $27.44 | $27.46 | $22.28 | 5,834 |
| 2022-02-17 | $27.79 | $27.79 | $27.52 | $27.56 | $22.36 | 1,183 |
| 2022-02-16 | $27.87 | $28.06 | $27.82 | $27.98 | $22.70 | 7,671 |
| 2022-02-15 | $27.76 | $27.99 | $27.76 | $27.90 | $22.63 | 1,459 |
| 2022-02-14 | $27.50 | $27.51 | $27.50 | $27.51 | $22.31 | 4,473 |
| 2022-02-11 | $27.70 | $27.70 | $27.68 | $27.68 | $22.46 | 215 |
| 2022-02-10 | $28.28 | $28.30 | $28.05 | $28.05 | $22.76 | 4,744 |
| 2022-02-09 | $28.33 | $28.35 | $28.33 | $28.35 | $23.00 | 419 |
| 2022-02-08 | $27.92 | $27.92 | $27.87 | $27.92 | $22.65 | 453 |
| 2022-02-07 | $27.88 | $27.91 | $27.79 | $27.79 | $22.54 | 582 |
| 2022-02-04 | $27.70 | $27.81 | $27.66 | $27.76 | $22.52 | 2,174 |
| 2022-02-03 | $27.84 | $27.84 | $27.79 | $27.79 | $22.54 | 371 |
| 2022-02-02 | $28.35 | $28.35 | $28.35 | $28.35 | $23.00 | 8 |
| 2022-02-01 | $28.17 | $28.26 | $28.17 | $28.26 | $22.92 | 2,189 |
| 2022-01-31 | $27.79 | $28.06 | $27.79 | $28.06 | $22.77 | 1,502 |
| 2022-01-28 | $27.64 | $27.81 | $27.64 | $27.81 | $22.56 | 2,329 |
| 2022-01-27 | $27.89 | $27.97 | $27.83 | $27.83 | $22.58 | 927 |
| 2022-01-26 | $27.81 | $27.81 | $27.47 | $27.59 | $22.38 | 2,160 |
| 2022-01-25 | $27.29 | $27.53 | $27.29 | $27.38 | $22.21 | 901 |
| 2022-01-24 | $27.50 | $27.50 | $27.15 | $27.50 | $22.31 | 3,902 |
| 2022-01-21 | $28.02 | $28.05 | $27.87 | $27.87 | $22.61 | 2,154 |
| 2022-01-20 | $28.52 | $28.52 | $28.32 | $28.32 | $22.98 | 1,183 |
| 2022-01-19 | $28.60 | $28.60 | $28.46 | $28.46 | $23.08 | 1,432 |
| 2022-01-18 | $28.53 | $28.53 | $28.40 | $28.40 | $23.04 | 1,782 |
| 2022-01-14 | $28.59 | $28.59 | $28.59 | $28.59 | $23.19 | 78 |
| 2022-01-13 | $28.70 | $28.81 | $28.61 | $28.71 | $23.29 | 4,024 |
| 2022-01-12 | $28.84 | $28.84 | $28.74 | $28.75 | $23.32 | 2,597 |
| 2022-01-11 | $28.50 | $28.77 | $28.50 | $28.77 | $23.34 | 1,490 |
| 2022-01-10 | $28.29 | $28.30 | $28.29 | $28.30 | $22.96 | 1,402 |
| 2022-01-07 | $28.76 | $28.79 | $28.71 | $28.79 | $23.35 | 3,129 |
| 2022-01-06 | $28.78 | $28.86 | $28.78 | $28.83 | $23.39 | 1,974 |
| 2022-01-05 | $29.15 | $29.15 | $28.86 | $28.86 | $23.42 | 803 |
| 2022-01-04 | $29.19 | $29.19 | $29.09 | $29.14 | $23.64 | 1,003 |
| 2022-01-03 | $29.01 | $29.07 | $29.01 | $29.07 | $23.58 | 661 |
| 2021-12-31 | $28.67 | $28.75 | $28.67 | $28.70 | $23.28 | 2,065 |
| 2021-12-30 | $28.60 | $28.89 | $28.60 | $28.75 | $23.33 | 1,985 |
| 2021-12-29 | $28.79 | $28.85 | $28.79 | $28.85 | $23.39 | 325 |
| 2021-12-28 | $28.90 | $29.00 | $28.87 | $28.89 | $23.42 | 7,692 |
| 2021-12-27 | $28.75 | $28.85 | $28.75 | $28.84 | $23.38 | 946 |
| 2021-12-23 | $28.60 | $28.61 | $28.50 | $28.56 | $23.15 | 1,602 |
| 2021-12-22 | $28.08 | $28.44 | $28.08 | $28.44 | $23.06 | 4,074 |
| 2021-12-21 | $28.06 | $28.25 | $28.06 | $28.20 | $22.86 | 2,183 |
| 2021-12-20 | $27.77 | $27.93 | $27.72 | $27.93 | $22.64 | 3,919 |
| 2021-12-17 | $28.10 | $28.10 | $27.94 | $27.94 | $22.65 | 1,276 |
| 2021-12-16 | $28.28 | $28.29 | $28.10 | $28.17 | $22.84 | 1,168 |
| 2021-12-15 | $27.93 | $28.17 | $27.93 | $28.17 | $22.84 | 1,454 |
| 2021-12-14 | $27.98 | $27.98 | $27.79 | $27.90 | $22.62 | 4,922 |
| 2021-12-13 | $28.08 | $28.08 | $28.08 | $28.08 | $22.76 | 197 |
| 2021-12-10 | $28.96 | $28.97 | $28.89 | $28.97 | $22.91 | 4,561 |
| 2021-12-09 | $29.30 | $29.30 | $28.96 | $28.96 | $22.90 | 1,624 |
| 2021-12-08 | $29.23 | $29.23 | $29.09 | $29.09 | $23.00 | 2,068 |
| 2021-12-07 | $29.09 | $29.24 | $29.09 | $29.15 | $23.05 | 4,038 |
| 2021-12-06 | $28.57 | $28.59 | $28.55 | $28.55 | $22.58 | 1,193 |
| 2021-12-03 | $28.18 | $28.18 | $28.18 | $28.18 | $22.29 | 446 |
| 2021-12-02 | $28.42 | $28.42 | $28.36 | $28.36 | $22.43 | 1,069 |
| 2021-12-01 | $28.41 | $28.41 | $28.03 | $28.03 | $22.16 | 419 |
| 2021-11-30 | $28.04 | $28.04 | $28.04 | $28.04 | $22.18 | 129 |
| 2021-11-29 | $28.49 | $28.49 | $28.35 | $28.37 | $22.43 | 986 |
| 2021-11-26 | $28.58 | $28.58 | $28.12 | $28.16 | $22.27 | 2,911 |
| 2021-11-24 | $29.02 | $29.03 | $29.02 | $29.03 | $22.95 | 482 |
| 2021-11-23 | $29.07 | $29.07 | $29.07 | $29.07 | $22.99 | 65 |
| 2021-11-22 | $29.34 | $29.65 | $29.19 | $29.19 | $23.09 | 4,962 |
| 2021-11-19 | $29.39 | $29.39 | $29.24 | $29.35 | $23.21 | 3,562 |
| 2021-11-18 | $29.45 | $29.47 | $29.44 | $29.47 | $23.31 | 653 |
| 2021-11-17 | $29.52 | $29.54 | $29.52 | $29.54 | $23.36 | 1,723 |
| 2021-11-16 | $29.61 | $29.65 | $29.57 | $29.58 | $23.39 | 10,186 |
| 2021-11-15 | $29.43 | $29.56 | $29.43 | $29.52 | $23.34 | 5,504 |
| 2021-11-12 | $29.54 | $29.54 | $29.48 | $29.50 | $23.33 | 2,960 |
| 2021-11-11 | $29.44 | $29.44 | $29.40 | $29.40 | $23.25 | 2,356 |
| 2021-11-10 | $29.29 | $29.32 | $29.15 | $29.21 | $23.10 | 1,966 |
| 2021-11-09 | $29.27 | $29.52 | $29.22 | $29.26 | $23.14 | 33,879 |
| 2021-11-08 | $29.28 | $29.28 | $29.21 | $29.21 | $23.10 | 501 |
| 2021-11-05 | $29.29 | $29.29 | $29.27 | $29.27 | $23.15 | 291 |
| 2021-11-04 | $29.20 | $29.29 | $29.20 | $29.27 | $23.15 | 471 |
| 2021-11-03 | $29.20 | $29.20 | $29.20 | $29.20 | $23.09 | 1,944 |
| 2021-11-02 | $28.96 | $29.00 | $28.95 | $29.00 | $22.93 | 1,944 |
| 2021-11-01 | $28.88 | $28.95 | $28.88 | $28.95 | $22.90 | 610 |
| 2021-10-29 | $28.73 | $28.79 | $28.68 | $28.79 | $22.77 | 755 |
| 2021-10-28 | $28.73 | $28.75 | $28.72 | $28.74 | $22.73 | 5,186 |
| 2021-10-27 | $28.70 | $28.75 | $28.62 | $28.62 | $22.64 | 1,073 |
| 2021-10-26 | $28.68 | $28.69 | $28.68 | $28.69 | $22.69 | 1,592 |
| 2021-10-25 | $28.60 | $28.60 | $28.55 | $28.55 | $22.57 | 3,931 |
| 2021-10-22 | $28.61 | $28.61 | $28.57 | $28.59 | $22.61 | 1,016 |
| 2021-10-21 | $28.41 | $28.47 | $28.41 | $28.47 | $22.52 | 1,280 |
| 2021-10-20 | $28.35 | $28.42 | $28.35 | $28.42 | $22.47 | 633 |
| 2021-10-19 | $28.23 | $28.35 | $28.23 | $28.31 | $22.39 | 2,053 |
| 2021-10-18 | $28.22 | $28.53 | $28.22 | $28.29 | $22.37 | 7,828 |
| 2021-10-15 | $28.43 | $28.46 | $28.41 | $28.41 | $22.47 | 562 |
| 2021-10-14 | $28.15 | $28.27 | $28.15 | $28.25 | $22.34 | 3,445 |
| 2021-10-13 | $27.92 | $28.88 | $27.92 | $27.98 | $22.13 | 5,977 |
| 2021-10-12 | $27.78 | $27.78 | $27.74 | $27.74 | $21.94 | 212 |
| 2021-10-11 | $28.12 | $28.12 | $27.35 | $27.64 | $21.86 | 14,578 |
| 2021-10-08 | $27.80 | $27.92 | $27.80 | $27.88 | $22.05 | 3,501 |
| 2021-10-07 | $27.85 | $27.91 | $27.80 | $27.80 | $21.99 | 9,106 |
| 2021-10-06 | $27.46 | $27.53 | $27.46 | $27.53 | $21.78 | 228 |
| 2021-10-05 | $27.62 | $27.73 | $27.62 | $27.67 | $21.88 | 3,899 |
| 2021-10-04 | $27.65 | $28.07 | $27.41 | $27.45 | $21.71 | 5,772 |
| 2021-10-01 | $27.50 | $27.70 | $27.50 | $27.65 | $21.87 | 2,201 |
| 2021-09-30 | $27.57 | $27.57 | $27.57 | $27.57 | $21.80 | 87 |
| 2021-09-29 | $27.71 | $27.80 | $27.70 | $27.70 | $21.90 | 1,191 |
| 2021-09-28 | $27.55 | $27.56 | $27.55 | $27.56 | $21.80 | 497 |
| 2021-09-27 | $28.02 | $28.03 | $28.02 | $28.03 | $22.17 | 639 |
| 2021-09-24 | $28.17 | $29.28 | $28.11 | $28.15 | $22.26 | 4,472 |
| 2021-09-23 | $28.34 | $28.39 | $28.29 | $28.35 | $22.42 | 3,376 |
| 2021-09-22 | $28.14 | $28.14 | $28.14 | $28.14 | $22.25 | 68 |
| 2021-09-21 | $27.77 | $27.86 | $27.77 | $27.81 | $21.99 | 1,161 |
| 2021-09-20 | $27.80 | $27.80 | $27.38 | $27.53 | $21.77 | 693 |
| 2021-09-17 | $28.06 | $28.06 | $28.06 | $28.06 | $22.19 | 4 |
| 2021-09-16 | $28.38 | $28.38 | $28.38 | $28.38 | $22.44 | 35 |
| 2021-09-15 | $28.27 | $28.27 | $28.23 | $28.24 | $22.33 | 2,011 |
| 2021-09-14 | $28.35 | $28.35 | $27.74 | $28.30 | $22.38 | 6,269 |
| 2021-09-13 | $28.65 | $28.65 | $28.34 | $28.41 | $22.47 | 3,219 |
| 2021-09-10 | $28.41 | $28.41 | $28.17 | $28.17 | $22.28 | 679 |
| 2021-09-09 | $28.35 | $28.38 | $28.23 | $28.23 | $22.33 | 592 |
| 2021-09-08 | $28.44 | $28.95 | $28.44 | $28.44 | $22.49 | 1,698 |
| 2021-09-07 | $28.75 | $28.75 | $28.63 | $28.68 | $22.68 | 5,210 |
| 2021-09-03 | $28.50 | $28.60 | $28.50 | $28.59 | $22.61 | 1,061 |
| 2021-09-02 | $28.80 | $28.91 | $28.69 | $28.71 | $22.71 | 3,034 |
| 2021-09-01 | $28.89 | $28.89 | $28.72 | $28.72 | $22.71 | 730 |
| 2021-08-31 | $28.53 | $28.57 | $28.48 | $28.53 | $22.56 | 1,567 |
| 2021-08-30 | $28.56 | $28.61 | $27.95 | $28.60 | $22.62 | 5,044 |
| 2021-08-27 | $28.51 | $28.71 | $28.51 | $28.71 | $22.71 | 1,944 |
| 2021-08-26 | $28.78 | $28.78 | $28.43 | $28.43 | $22.49 | 1,558 |
| 2021-08-25 | $28.74 | $28.83 | $28.62 | $28.62 | $22.63 | 3,132 |
| 2021-08-24 | $28.49 | $29.11 | $28.49 | $28.52 | $22.56 | 2,298 |
| 2021-08-23 | $28.70 | $28.70 | $28.54 | $28.54 | $22.57 | 2,686 |
| 2021-08-20 | $28.41 | $28.46 | $28.38 | $28.44 | $22.49 | 2,657 |
| 2021-08-19 | $28.35 | $28.35 | $28.28 | $28.32 | $22.40 | 1,486 |
| 2021-08-18 | $28.69 | $29.22 | $28.54 | $28.54 | $22.57 | 6,407 |
| 2021-08-17 | $28.61 | $28.76 | $28.55 | $28.60 | $22.62 | 4,940 |
| 2021-08-16 | $28.66 | $28.71 | $28.66 | $28.66 | $22.66 | 1,844 |
| 2021-08-13 | $28.81 | $28.82 | $28.74 | $28.76 | $22.75 | 3,242 |
| 2021-08-12 | $28.71 | $28.73 | $28.71 | $28.73 | $22.72 | 864 |
| 2021-08-11 | $28.63 | $28.69 | $28.63 | $28.69 | $22.69 | 1,488 |
| 2021-08-10 | $28.48 | $28.55 | $28.48 | $28.55 | $22.58 | 544 |
| 2021-08-09 | $28.44 | $28.48 | $28.40 | $28.43 | $22.49 | 1,036 |
| 2021-08-06 | $28.37 | $28.37 | $28.37 | $28.37 | $22.44 | 288 |
| 2021-08-05 | $28.30 | $28.38 | $28.30 | $28.35 | $22.42 | 640 |
| 2021-08-04 | $28.21 | $28.30 | $28.18 | $28.18 | $22.29 | 1,039 |
| 2021-08-03 | $28.15 | $28.16 | $28.13 | $28.16 | $22.27 | 544 |
| 2021-08-02 | $28.08 | $28.10 | $28.06 | $28.06 | $22.19 | 3,906 |
| 2021-07-30 | $27.94 | $28.53 | $27.89 | $27.89 | $22.05 | 6,088 |
| 2021-07-29 | $27.11 | $28.03 | $27.00 | $27.96 | $22.11 | 3,347 |
| 2021-07-28 | $27.85 | $27.85 | $27.84 | $27.84 | $22.02 | 250 |
| 2021-07-27 | $27.64 | $27.71 | $27.64 | $27.71 | $21.92 | 1,648 |
| 2021-07-26 | $27.81 | $27.90 | $27.81 | $27.88 | $22.05 | 2,543 |
| 2021-07-23 | $27.80 | $27.93 | $27.80 | $27.89 | $22.06 | 923 |
| 2021-07-22 | $27.66 | $27.66 | $27.64 | $27.64 | $21.85 | 458 |
| 2021-07-21 | $27.49 | $27.62 | $27.49 | $27.60 | $21.82 | 467 |
| 2021-07-20 | $27.24 | $27.26 | $27.12 | $27.21 | $21.52 | 1,186 |
| 2021-07-19 | $27.04 | $27.04 | $26.90 | $26.96 | $21.32 | 3,008 |
| 2021-07-16 | $27.46 | $27.58 | $27.46 | $27.47 | $21.73 | 597 |
| 2021-07-15 | $27.58 | $27.61 | $27.53 | $27.61 | $21.84 | 1,530 |
| 2021-07-14 | $27.91 | $27.91 | $27.84 | $27.84 | $22.01 | 937 |
| 2021-07-13 | $27.97 | $28.40 | $27.90 | $27.90 | $22.06 | 4,417 |
| 2021-07-12 | $27.84 | $27.95 | $27.84 | $27.89 | $22.06 | 2,970 |
| 2021-07-09 | $27.72 | $27.75 | $27.70 | $27.71 | $21.92 | 2,141 |
| 2021-07-08 | $27.40 | $27.40 | $27.21 | $27.39 | $21.66 | 2,612 |
| 2021-07-07 | $27.78 | $27.92 | $27.77 | $27.88 | $22.05 | 5,025 |
| 2021-07-06 | $27.83 | $27.83 | $27.63 | $27.63 | $21.85 | 2,366 |
| 2021-07-02 | $27.68 | $27.75 | $27.68 | $27.75 | $21.95 | 1,885 |
| 2021-07-01 | $27.67 | $27.74 | $27.67 | $27.70 | $21.91 | 1,023 |
| 2021-06-30 | $27.53 | $27.53 | $27.45 | $27.51 | $21.76 | 2,446 |
| 2021-06-29 | $27.78 | $27.78 | $27.63 | $27.68 | $21.89 | 580 |
| 2021-06-28 | $27.82 | $27.82 | $27.57 | $27.63 | $21.85 | 3,713 |
| 2021-06-25 | $27.76 | $27.82 | $27.76 | $27.77 | $21.96 | 1,075 |
| 2021-06-24 | $27.66 | $27.75 | $27.66 | $27.73 | $21.93 | 1,360 |
| 2021-06-23 | $27.51 | $27.51 | $27.46 | $27.46 | $21.71 | 777 |
| 2021-06-22 | $27.58 | $27.62 | $27.58 | $27.62 | $21.84 | 183 |
| 2021-06-21 | $27.63 | $27.69 | $27.43 | $27.64 | $21.86 | 5,948 |
| 2021-06-18 | $27.61 | $27.61 | $27.43 | $27.44 | $21.70 | 5,769 |
| 2021-06-17 | $27.83 | $27.83 | $27.72 | $27.82 | $22.00 | 2,515 |
| 2021-06-16 | $27.89 | $27.89 | $27.81 | $27.85 | $22.03 | 1,973 |
| 2021-06-15 | $27.85 | $28.33 | $27.80 | $27.83 | $22.01 | 9,540 |
| 2021-06-14 | $27.76 | $27.77 | $27.71 | $27.77 | $21.96 | 2,311 |
| 2021-06-11 | $27.67 | $27.71 | $27.65 | $27.69 | $21.90 | 2,964 |
| 2021-06-10 | $27.54 | $27.54 | $27.49 | $27.53 | $21.77 | 1,616 |
| 2021-06-09 | $27.55 | $27.68 | $27.55 | $27.65 | $21.75 | 1,955 |
| 2021-06-08 | $27.68 | $27.68 | $27.65 | $27.65 | $21.76 | 1,042 |
| 2021-06-07 | $27.52 | $27.62 | $27.52 | $27.59 | $21.70 | 2,513 |
| 2021-06-04 | $27.53 | $27.56 | $27.51 | $27.51 | $21.64 | 1,001 |
| 2021-06-03 | $27.35 | $27.47 | $27.35 | $27.42 | $21.57 | 8,286 |
| 2021-06-02 | $27.47 | $27.47 | $27.45 | $27.45 | $21.60 | 3,416 |
| 2021-06-01 | $27.51 | $27.51 | $27.42 | $27.44 | $21.59 | 3,162 |
| 2021-05-28 | $27.29 | $27.33 | $27.28 | $27.28 | $21.46 | 4,393 |
| 2021-05-27 | $27.12 | $27.12 | $27.06 | $27.09 | $21.31 | 1,513 |
| 2021-05-26 | $27.02 | $27.14 | $27.02 | $27.08 | $21.30 | 21,782 |
| 2021-05-25 | $27.18 | $27.22 | $27.18 | $27.18 | $21.38 | 4,638 |
| 2021-05-24 | $27.09 | $27.17 | $27.09 | $27.15 | $21.36 | 966 |
| 2021-05-21 | $27.04 | $27.04 | $27.01 | $27.01 | $21.25 | 435 |
| 2021-05-20 | $26.93 | $26.93 | $26.91 | $26.91 | $21.17 | 198 |
| 2021-05-19 | $26.51 | $26.64 | $26.51 | $26.64 | $20.95 | 552 |
| 2021-05-18 | $26.84 | $26.86 | $26.80 | $26.80 | $21.09 | 1,102 |
| 2021-05-17 | $26.86 | $26.95 | $26.86 | $26.91 | $21.17 | 779 |
| 2021-05-14 | $26.83 | $26.96 | $26.81 | $26.96 | $21.21 | 2,729 |
| 2021-05-13 | $26.47 | $26.66 | $26.47 | $26.66 | $20.97 | 1,892 |
| 2021-05-12 | $26.56 | $26.58 | $26.42 | $26.42 | $20.78 | 4,330 |
| 2021-05-11 | $26.50 | $26.51 | $26.44 | $26.51 | $20.86 | 15,807 |
| 2021-05-10 | $27.06 | $27.06 | $26.83 | $26.84 | $21.12 | 5,187 |
| 2021-05-07 | $27.00 | $27.05 | $27.00 | $27.04 | $21.28 | 1,033 |
| 2021-05-06 | $27.03 | $27.03 | $26.78 | $27.02 | $21.26 | 25,950 |
| 2021-05-05 | $26.74 | $26.75 | $26.72 | $26.75 | $21.05 | 1,300 |
| 2021-05-04 | $26.51 | $26.51 | $26.50 | $26.51 | $20.85 | 2,003 |
| 2021-05-03 | $26.75 | $26.82 | $26.69 | $26.81 | $21.09 | 9,785 |
| 2021-04-30 | $26.67 | $27.27 | $26.53 | $26.55 | $20.89 | 13,631 |
| 2021-04-29 | $26.65 | $26.70 | $26.65 | $26.68 | $20.98 | 6,753 |
| 2021-04-28 | $26.76 | $26.76 | $26.66 | $26.71 | $21.01 | 3,949 |
| 2021-04-27 | $26.57 | $26.72 | $26.57 | $26.68 | $20.99 | 3,015 |
| 2021-04-26 | $26.74 | $26.74 | $26.61 | $26.72 | $21.02 | 8,549 |
| 2021-04-23 | $26.57 | $26.69 | $26.50 | $26.69 | $21.00 | 9,787 |
| 2021-04-22 | $26.61 | $26.61 | $26.61 | $26.61 | $20.93 | 487 |
| 2021-04-21 | $26.44 | $26.55 | $26.44 | $26.52 | $20.86 | 826 |
| 2021-04-20 | $26.40 | $26.40 | $26.40 | $26.40 | $20.76 | 591 |
| 2021-04-19 | $26.71 | $26.74 | $26.71 | $26.72 | $21.02 | 1,489 |
| 2021-04-16 | $26.70 | $26.87 | $26.70 | $26.87 | $21.14 | 1,329 |
| 2021-04-15 | $26.59 | $26.59 | $26.56 | $26.56 | $20.89 | 761 |
| 2021-04-14 | $26.39 | $26.45 | $26.39 | $26.42 | $20.78 | 2,832 |
| 2021-04-13 | $26.36 | $26.40 | $26.29 | $26.38 | $20.75 | 1,592 |
| 2021-04-12 | $26.39 | $26.39 | $26.34 | $26.34 | $20.72 | 3,811 |
| 2021-04-09 | $26.37 | $26.47 | $26.37 | $26.47 | $20.82 | 1,248 |
| 2021-04-08 | $26.36 | $26.46 | $26.36 | $26.40 | $20.76 | 1,431 |
| 2021-04-07 | $26.26 | $26.33 | $26.26 | $26.30 | $20.69 | 2,105 |
| 2021-04-06 | $26.27 | $26.29 | $26.21 | $26.25 | $20.65 | 5,271 |
| 2021-04-05 | $26.43 | $26.63 | $26.42 | $26.51 | $20.85 | 2,683 |
| 2021-04-01 | $26.07 | $26.20 | $26.07 | $26.20 | $20.61 | 1,658 |
| 2021-03-31 | $25.94 | $25.95 | $25.88 | $25.89 | $20.37 | 2,761 |
| 2021-03-30 | $25.86 | $26.00 | $25.86 | $25.97 | $20.43 | 8,452 |
| 2021-03-29 | $25.76 | $25.94 | $25.76 | $25.94 | $20.41 | 3,306 |
| 2021-03-26 | $25.72 | $26.45 | $25.69 | $25.81 | $20.31 | 3,630 |
| 2021-03-25 | $25.39 | $26.43 | $25.39 | $25.60 | $20.14 | 5,060 |
| 2021-03-24 | $25.58 | $25.58 | $25.40 | $25.56 | $20.10 | 5,420 |
| 2021-03-23 | $25.58 | $25.59 | $25.56 | $25.56 | $20.10 | 2,872 |
| 2021-03-22 | $25.58 | $25.65 | $25.56 | $25.56 | $20.11 | 7,829 |
| 2021-03-19 | $25.42 | $25.54 | $25.41 | $25.53 | $20.08 | 1,016 |
| 2021-03-18 | $25.65 | $25.77 | $25.57 | $25.57 | $20.11 | 3,474 |
| 2021-03-17 | $25.62 | $26.02 | $25.59 | $25.72 | $20.23 | 48,483 |
| 2021-03-16 | $25.69 | $25.69 | $25.60 | $25.63 | $20.16 | 1,158 |
| 2021-03-15 | $25.83 | $29.16 | $25.57 | $25.57 | $20.11 | 3,183 |
| 2021-03-12 | $25.53 | $25.64 | $25.53 | $25.64 | $20.17 | 4,859 |
| 2021-03-11 | $25.49 | $25.49 | $25.49 | $25.49 | $20.05 | 156 |
| 2021-03-10 | $25.33 | $25.44 | $25.33 | $25.37 | $19.96 | 2,399 |
| 2021-03-09 | $25.29 | $25.37 | $25.22 | $25.33 | $19.93 | 1,830 |
| 2021-03-08 | $24.98 | $25.19 | $24.98 | $25.08 | $19.73 | 8,149 |
| 2021-03-05 | $24.79 | $24.94 | $24.79 | $24.94 | $19.62 | 277 |
| 2021-03-04 | $24.90 | $24.90 | $24.69 | $24.69 | $19.43 | 431 |
| 2021-03-03 | $24.82 | $24.88 | $24.79 | $24.86 | $19.56 | 796 |
| 2021-03-02 | $25.01 | $25.01 | $24.88 | $24.88 | $19.57 | 3,562 |
| 2021-03-01 | $24.67 | $24.89 | $24.67 | $24.86 | $19.55 | 5,637 |
| 2021-02-26 | $24.61 | $24.61 | $24.60 | $24.60 | $19.35 | 1,737 |
| 2021-02-25 | $24.82 | $24.82 | $24.80 | $24.80 | $19.51 | 1,629 |
| 2021-02-24 | $24.91 | $25.04 | $24.88 | $24.94 | $19.62 | 22,519 |
| 2021-02-23 | $24.74 | $24.75 | $24.73 | $24.75 | $19.47 | 3,791 |
| 2021-02-22 | $24.78 | $24.84 | $24.75 | $24.75 | $19.47 | 2,700 |
| 2021-02-19 | $24.96 | $24.96 | $24.84 | $24.84 | $19.54 | 1,003 |
| 2021-02-18 | $24.85 | $24.91 | $24.78 | $24.85 | $19.54 | 4,750 |
| 2021-02-17 | $25.01 | $25.04 | $24.97 | $25.04 | $19.70 | 5,149 |
| 2021-02-16 | $25.00 | $25.20 | $25.00 | $25.11 | $19.75 | 11,830 |
| 2021-02-12 | $24.78 | $24.90 | $24.78 | $24.90 | $19.59 | 1,639 |
| 2021-02-11 | $24.73 | $24.75 | $24.68 | $24.75 | $19.47 | 1,396 |
| 2021-02-10 | $24.63 | $24.66 | $24.60 | $24.60 | $19.35 | 4,190 |
| 2021-02-09 | $24.67 | $24.73 | $24.65 | $24.69 | $19.42 | 3,820 |
| 2021-02-08 | $24.70 | $25.00 | $24.66 | $24.68 | $19.41 | 8,920 |
| 2021-02-05 | $24.67 | $25.00 | $24.59 | $24.61 | $19.36 | 4,994 |
| 2021-02-04 | $24.59 | $24.63 | $24.54 | $24.59 | $19.34 | 707 |
| 2021-02-03 | $24.49 | $24.53 | $24.45 | $24.50 | $19.27 | 3,842 |
| 2021-02-02 | $24.40 | $24.46 | $24.30 | $24.40 | $19.19 | 57,491 |
| 2021-02-01 | $24.10 | $24.26 | $24.10 | $24.23 | $19.06 | 3,663 |
| 2021-01-29 | $23.95 | $24.05 | $23.83 | $23.83 | $18.74 | 2,698 |
| 2021-01-28 | $24.33 | $24.36 | $24.30 | $24.30 | $19.12 | 4,767 |
| 2021-01-27 | $24.20 | $24.29 | $24.15 | $24.15 | $19.00 | 4,859 |
| 2021-01-26 | $24.58 | $24.64 | $24.58 | $24.63 | $19.38 | 8,477 |
| 2021-01-25 | $24.44 | $24.53 | $24.44 | $24.53 | $19.30 | 1,196 |
| 2021-01-22 | $24.67 | $24.73 | $24.67 | $24.71 | $19.44 | 3,282 |
| 2021-01-21 | $24.76 | $24.78 | $24.76 | $24.78 | $19.50 | 973 |
| 2021-01-20 | $24.94 | $24.94 | $24.84 | $24.88 | $19.57 | 5,675 |
| 2021-01-19 | $24.71 | $24.71 | $24.60 | $24.67 | $19.41 | 2,288 |
| 2021-01-15 | $24.64 | $24.64 | $24.57 | $24.57 | $19.33 | 1,737 |
| 2021-01-14 | $24.83 | $24.87 | $24.79 | $24.79 | $19.50 | 743 |
| 2021-01-13 | $24.71 | $24.71 | $24.68 | $24.68 | $19.42 | 398 |
| 2021-01-12 | $24.84 | $24.84 | $24.67 | $24.68 | $19.42 | 1,763 |
| 2021-01-11 | $24.67 | $24.75 | $24.67 | $24.72 | $19.45 | 2,839 |
| 2021-01-08 | $24.94 | $24.94 | $24.94 | $24.94 | $19.62 | 52 |
| 2021-01-07 | $24.74 | $24.89 | $24.73 | $24.77 | $19.49 | 2,182 |
| 2021-01-06 | $24.54 | $24.72 | $24.49 | $24.66 | $19.40 | 7,673 |
| 2021-01-05 | $24.23 | $24.36 | $24.23 | $24.32 | $19.13 | 1,411 |
| 2021-01-04 | $24.44 | $24.44 | $24.13 | $24.21 | $19.05 | 2,323 |
| 2020-12-31 | $24.04 | $24.04 | $24.01 | $24.01 | $18.88 | 1,658 |
| 2020-12-30 | $24.29 | $24.30 | $24.21 | $24.21 | $19.05 | 4,358 |
| 2020-12-29 | $24.34 | $24.34 | $24.21 | $24.23 | $19.06 | 11,895 |
| 2020-12-28 | $24.24 | $24.24 | $24.14 | $24.14 | $18.99 | 4,240 |
| 2020-12-24 | $23.94 | $23.94 | $23.94 | $23.94 | $18.83 | 281 |
| 2020-12-23 | $23.95 | $24.49 | $23.91 | $24.02 | $18.90 | 20,358 |
| 2020-12-22 | $23.73 | $24.00 | $23.70 | $23.75 | $18.68 | 5,250 |
| 2020-12-21 | $23.35 | $23.63 | $23.33 | $23.63 | $18.59 | 532 |
| 2020-12-18 | $24.09 | $24.09 | $23.96 | $23.96 | $18.85 | 1,935 |
| 2020-12-17 | $24.23 | $24.23 | $24.01 | $24.08 | $18.94 | 28,505 |
| 2020-12-16 | $23.81 | $24.02 | $23.81 | $24.01 | $18.89 | 124,279 |
| 2020-12-15 | $23.83 | $23.94 | $23.83 | $23.88 | $18.79 | 18,698 |
| 2020-12-14 | $23.94 | $23.94 | $23.68 | $23.68 | $18.63 | 4,063 |
| 2020-12-11 | $24.04 | $24.63 | $24.04 | $24.11 | $18.71 | 40,505 |
| 2020-12-10 | $131.00 | $131.76 | $131.00 | $131.76 | $131.76 | 203 |
| 2020-12-09 | $131.14 | $131.14 | $131.14 | $131.14 | $131.14 | 32 |
| 2020-12-08 | $130.74 | $130.74 | $130.74 | $130.74 | $130.74 | 0 |
| 2020-12-07 | $130.26 | $130.26 | $130.26 | $130.26 | $130.26 | 0 |
| 2020-12-04 | $130.99 | $131.34 | $130.99 | $131.34 | $131.34 | 375 |
| 2020-12-03 | $128.36 | $128.36 | $128.36 | $128.36 | $128.36 | 32 |
| 2020-12-02 | $128.74 | $128.74 | $128.74 | $128.74 | $128.74 | 32 |
| 2020-12-01 | $126.91 | $128.83 | $126.91 | $128.83 | $128.83 | 425 |
| 2020-11-30 | $125.55 | $125.55 | $124.42 | $124.42 | $124.42 | 1,219 |
| 2020-11-27 | $127.58 | $127.58 | $127.58 | $127.58 | $127.58 | 28 |
| 2020-11-25 | $126.50 | $126.50 | $126.50 | $126.50 | $126.50 | 16 |
| 2020-11-24 | $124.37 | $126.60 | $124.36 | $126.60 | $126.60 | 700 |
| 2020-11-23 | $123.42 | $123.42 | $123.42 | $123.42 | $123.42 | 18 |
| 2020-11-20 | $123.92 | $123.92 | $123.92 | $123.92 | $123.92 | 50 |
| 2020-11-19 | $124.01 | $124.01 | $124.01 | $124.01 | $124.01 | 50 |
| 2020-11-18 | $123.02 | $123.02 | $123.02 | $123.02 | $123.02 | 0 |
| 2020-11-17 | $124.42 | $124.42 | $124.42 | $124.42 | $124.42 | 1 |
| 2020-11-16 | $124.58 | $124.58 | $124.58 | $124.58 | $124.58 | 1 |
| 2020-11-13 | $123.14 | $123.14 | $123.14 | $123.14 | $123.14 | 0 |
| 2020-11-12 | $120.50 | $120.50 | $120.50 | $120.50 | $120.50 | 12 |
| 2020-11-11 | $123.83 | $123.83 | $123.83 | $123.83 | $123.83 | 12 |
| 2020-11-10 | $121.81 | $121.81 | $121.81 | $121.81 | $121.81 | 3,274 |
| 2020-11-09 | $120.02 | $120.96 | $117.48 | $117.80 | $117.80 | 3,274 |
| 2020-11-06 | $111.47 | $111.47 | $111.47 | $111.47 | $111.47 | 1 |
| 2020-11-05 | $110.63 | $110.63 | $110.63 | $110.63 | $110.63 | 119 |
| 2020-11-04 | $108.15 | $108.15 | $106.48 | $106.48 | $106.48 | 119 |
| 2020-11-03 | $102.81 | $102.81 | $102.81 | $102.81 | $102.81 | 0 |
| 2020-11-02 | $96.49 | $96.49 | $96.49 | $96.49 | $96.49 | 0 |
| 2020-10-30 | $92.10 | $92.10 | $92.10 | $92.10 | $92.10 | 0 |
| 2020-10-29 | $94.11 | $94.11 | $94.11 | $94.11 | $94.11 | 528 |
| 2020-10-28 | $95.19 | $95.19 | $93.55 | $93.55 | $93.55 | 528 |
| 2020-10-27 | $101.03 | $101.03 | $101.03 | $101.03 | $101.03 | 1 |
| 2020-10-26 | $103.87 | $103.87 | $103.87 | $103.87 | $103.87 | 1 |
| 2020-10-23 | $108.72 | $109.74 | $108.30 | $108.30 | $108.30 | 1,032 |
| 2020-10-22 | $107.07 | $107.07 | $107.07 | $107.07 | $107.07 | 3 |
| 2020-10-21 | $107.20 | $107.20 | $107.20 | $107.20 | $107.20 | 3 |
| 2020-10-20 | $110.56 | $110.56 | $109.71 | $109.71 | $109.71 | 180 |
| 2020-10-19 | $108.28 | $108.28 | $108.28 | $108.28 | $108.28 | 0 |
| 2020-10-16 | $109.98 | $109.98 | $109.98 | $109.98 | $109.98 | 0 |
| 2020-10-15 | $107.99 | $107.99 | $107.99 | $107.99 | $107.99 | 0 |
| 2020-10-14 | $112.05 | $112.05 | $112.05 | $112.05 | $112.05 | 0 |
| 2020-10-13 | $113.48 | $113.48 | $113.48 | $113.48 | $113.48 | 600 |
| 2020-10-12 | $116.73 | $116.73 | $116.07 | $116.07 | $116.07 | 600 |
| 2020-10-09 | $114.58 | $114.58 | $114.58 | $114.58 | $114.58 | 1,300 |
| 2020-10-08 | $111.84 | $113.03 | $111.84 | $112.90 | $112.90 | 1,300 |
| 2020-10-07 | $111.00 | $111.00 | $109.61 | $110.67 | $110.67 | 1,909 |
| 2020-10-06 | $109.33 | $109.33 | $109.33 | $109.33 | $109.33 | 136 |
| 2020-10-05 | $111.42 | $112.46 | $111.42 | $112.46 | $112.46 | 136 |
| 2020-10-02 | $108.99 | $109.56 | $108.99 | $109.56 | $109.56 | 110 |
| 2020-10-01 | $109.13 | $109.13 | $109.13 | $109.13 | $109.13 | 2 |
| 2020-09-30 | $110.19 | $110.19 | $109.27 | $109.27 | $109.27 | 1,301 |
| 2020-09-29 | $110.24 | $110.24 | $110.24 | $110.24 | $110.24 | 400 |
| 2020-09-28 | $110.65 | $110.65 | $110.42 | $110.42 | $110.42 | 400 |
| 2020-09-25 | $105.20 | $106.76 | $105.20 | $106.76 | $106.76 | 300 |
| 2020-09-24 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 21 |
| 2020-09-23 | $106.82 | $106.82 | $106.82 | $106.82 | $106.82 | 21 |
| 2020-09-22 | $109.95 | $109.95 | $109.95 | $109.95 | $109.95 | 0 |
| 2020-09-21 | $109.96 | $109.96 | $109.96 | $109.96 | $109.96 | 0 |
| 2020-09-18 | $116.39 | $116.39 | $116.39 | $116.39 | $116.39 | 2 |
| 2020-09-17 | $118.09 | $118.09 | $118.09 | $118.09 | $118.09 | 2 |
| 2020-09-16 | $117.81 | $117.81 | $117.81 | $117.81 | $117.81 | 0 |
| 2020-09-15 | $118.66 | $118.66 | $118.66 | $118.66 | $118.66 | 0 |
| 2020-09-14 | $117.44 | $117.44 | $117.44 | $117.44 | $117.44 | 3 |
| 2020-09-11 | $116.90 | $116.90 | $116.90 | $116.90 | $116.90 | 3 |
| 2020-09-10 | $114.51 | $114.51 | $114.51 | $114.51 | $114.51 | 10 |
| 2020-09-09 | $117.68 | $117.68 | $117.68 | $117.68 | $117.68 | 10 |
| 2020-09-08 | $110.75 | $110.75 | $110.75 | $110.75 | $110.75 | 500 |
| 2020-09-04 | $114.05 | $114.44 | $114.05 | $114.44 | $114.44 | 400 |
| 2020-09-03 | $114.88 | $114.88 | $114.88 | $114.88 | $114.88 | 0 |
| 2020-09-02 | $120.07 | $120.07 | $120.07 | $120.07 | $120.07 | 0 |
| 2020-09-01 | $116.08 | $116.08 | $116.08 | $116.08 | $116.08 | 0 |
| 2020-08-31 | $116.40 | $116.40 | $116.40 | $116.40 | $116.40 | 0 |
| 2020-08-28 | $118.11 | $118.11 | $118.11 | $118.11 | $118.11 | 900 |
| 2020-08-27 | $117.84 | $118.40 | $117.42 | $117.42 | $117.42 | 900 |
| 2020-08-26 | $119.60 | $119.60 | $119.60 | $119.60 | $119.60 | 122 |
| 2020-08-25 | $119.46 | $119.46 | $118.46 | $118.46 | $118.46 | 122 |
| 2020-08-24 | $117.65 | $118.04 | $117.65 | $118.04 | $118.04 | 254 |
| 2020-08-21 | $114.94 | $114.94 | $114.94 | $114.94 | $114.94 | 1 |
| 2020-08-20 | $117.06 | $117.06 | $117.06 | $117.06 | $117.06 | 1 |
| 2020-08-19 | $117.32 | $117.32 | $117.32 | $117.32 | $117.32 | 1 |
| 2020-08-18 | $117.74 | $117.74 | $117.74 | $117.74 | $117.74 | 10 |
| 2020-08-17 | $117.71 | $117.71 | $117.71 | $117.71 | $117.71 | 10 |
| 2020-08-14 | $116.08 | $116.08 | $116.08 | $116.08 | $116.08 | 1 |
| 2020-08-13 | $118.37 | $118.37 | $118.37 | $118.37 | $118.37 | 1 |
| 2020-08-12 | $119.76 | $119.76 | $119.76 | $119.76 | $119.76 | 1 |
| 2020-08-11 | $117.64 | $117.64 | $114.39 | $114.39 | $114.39 | 900 |
| 2020-08-10 | $113.89 | $113.89 | $113.89 | $113.89 | $113.89 | 0 |
| 2020-08-07 | $113.65 | $113.65 | $113.65 | $113.65 | $113.65 | 0 |
| 2020-08-06 | $114.93 | $114.93 | $114.93 | $114.93 | $114.93 | 600 |
| 2020-08-05 | $116.23 | $117.31 | $115.47 | $115.47 | $115.47 | 600 |
| 2020-08-04 | $114.87 | $114.87 | $114.87 | $114.87 | $114.87 | 0 |
| 2020-08-03 | $114.10 | $114.10 | $114.10 | $114.10 | $114.10 | 2,321 |
| 2020-07-31 | $111.58 | $111.58 | $109.88 | $110.33 | $110.33 | 2,321 |
| 2020-07-30 | $115.40 | $115.40 | $115.40 | $115.40 | $115.40 | 0 |
| 2020-07-29 | $118.19 | $118.19 | $118.19 | $118.19 | $118.19 | 11 |
| 2020-07-28 | $115.97 | $115.97 | $115.97 | $115.97 | $115.97 | 11 |
| 2020-07-27 | $116.44 | $116.44 | $116.44 | $116.44 | $116.44 | 3 |
| 2020-07-24 | $114.24 | $114.24 | $114.24 | $114.24 | $114.24 | 5 |
| 2020-07-23 | $116.03 | $116.03 | $116.03 | $116.03 | $116.03 | 5 |
| 2020-07-22 | $118.02 | $118.51 | $118.02 | $118.51 | $118.51 | 185 |
| 2020-07-21 | $117.99 | $117.99 | $117.83 | $117.83 | $117.83 | 300 |
| 2020-07-20 | $117.33 | $117.33 | $117.33 | $117.33 | $117.33 | 0 |
| 2020-07-17 | $116.88 | $116.88 | $116.88 | $116.88 | $116.88 | 100 |
| 2020-07-16 | $115.07 | $115.07 | $115.07 | $115.07 | $115.07 | 100 |
| 2020-07-15 | $115.97 | $115.97 | $115.97 | $115.97 | $115.97 | 100 |
| 2020-07-14 | $113.43 | $113.43 | $113.43 | $113.43 | $113.43 | 0 |
| 2020-07-13 | $109.69 | $109.69 | $109.69 | $109.69 | $109.69 | 0 |
| 2020-07-10 | $110.99 | $110.99 | $110.99 | $110.99 | $110.99 | 0 |
| 2020-07-09 | $108.84 | $108.84 | $108.84 | $108.84 | $108.84 | 0 |
| 2020-07-08 | $111.25 | $111.25 | $111.25 | $111.25 | $111.25 | 0 |
| 2020-07-07 | $109.20 | $109.20 | $109.20 | $109.20 | $109.20 | 0 |
| 2020-07-06 | $111.48 | $111.92 | $111.48 | $111.92 | $111.92 | 400 |
| 2020-07-02 | $109.08 | $109.08 | $109.08 | $109.08 | $109.08 | 0 |
| 2020-07-01 | $107.10 | $107.10 | $107.10 | $107.10 | $107.10 | 0 |
| 2020-06-30 | $105.13 | $106.21 | $105.13 | $106.21 | $106.21 | 300 |
| 2020-06-29 | $105.85 | $105.85 | $105.85 | $105.85 | $105.85 | 0 |
| 2020-06-26 | $104.22 | $104.22 | $104.22 | $104.22 | $104.22 | 1 |
| 2020-06-25 | $107.02 | $107.67 | $107.02 | $107.67 | $107.67 | 200 |
| 2020-06-24 | $104.86 | $104.86 | $104.86 | $104.86 | $104.86 | 0 |
| 2020-06-23 | $110.67 | $111.76 | $110.36 | $110.36 | $110.36 | 1,112 |
| 2020-06-22 | $108.54 | $108.54 | $108.54 | $108.54 | $108.54 | 0 |
| 2020-06-19 | $106.86 | $106.86 | $106.86 | $106.86 | $106.86 | 0 |
| 2020-06-18 | $106.57 | $106.57 | $106.57 | $106.57 | $106.57 | 12 |
| 2020-06-17 | $108.17 | $108.17 | $107.88 | $107.88 | $107.88 | 121 |
| 2020-06-16 | $108.06 | $108.22 | $106.21 | $106.21 | $106.21 | 1,100 |
| 2020-06-15 | $103.78 | $103.78 | $103.78 | $103.78 | $103.78 | 0 |
| 2020-06-12 | $102.86 | $102.86 | $99.30 | $102.21 | $102.21 | 1,607 |
| 2020-06-11 | $105.59 | $105.59 | $103.06 | $103.06 | $103.06 | 850 |
| 2020-06-10 | $110.84 | $110.86 | $110.84 | $110.86 | $110.86 | 101 |
| 2020-06-09 | $110.89 | $110.89 | $110.89 | $110.89 | $110.89 | 7 |
| 2020-06-08 | $112.80 | $112.80 | $112.80 | $112.80 | $112.80 | 6 |
| 2020-06-05 | $111.20 | $111.20 | $111.20 | $111.20 | $111.20 | 1 |
| 2020-06-04 | $107.46 | $107.46 | $107.46 | $107.46 | $107.46 | 0 |
| 2020-06-03 | $108.21 | $108.21 | $108.21 | $108.21 | $108.21 | 0 |
| 2020-06-02 | $101.30 | $102.89 | $101.09 | $102.89 | $102.89 | 1,777 |
| 2020-06-01 | $100.30 | $100.30 | $100.30 | $100.30 | $100.30 | 0 |
| 2020-05-29 | $98.02 | $98.02 | $98.02 | $98.02 | $98.02 | 0 |
| 2020-05-28 | $97.85 | $98.71 | $97.85 | $98.00 | $98.00 | 613 |
| 2020-05-27 | $94.08 | $95.80 | $94.08 | $95.42 | $95.42 | 6,160 |
| 2020-05-26 | $93.27 | $94.51 | $93.14 | $93.14 | $93.14 | 8,406 |
| 2020-05-22 | $90.22 | $90.22 | $90.22 | $90.22 | $90.22 | 65 |
| 2020-05-21 | $93.37 | $93.37 | $90.65 | $90.65 | $90.65 | 1,300 |
| 2020-05-20 | $92.88 | $92.88 | $92.88 | $92.88 | $92.88 | 2 |
| 2020-05-19 | $89.61 | $89.61 | $89.61 | $89.61 | $89.61 | 80 |
| 2020-05-18 | $89.70 | $91.15 | $88.84 | $91.15 | $91.15 | 4,420 |
| 2020-05-15 | $84.50 | $84.50 | $84.50 | $84.50 | $84.50 | 0 |
| 2020-05-14 | $84.80 | $84.80 | $84.80 | $84.80 | $84.80 | 1 |
| 2020-05-13 | $86.06 | $86.06 | $86.06 | $86.06 | $86.06 | 2 |
| 2020-05-12 | $88.27 | $88.27 | $88.27 | $88.27 | $88.27 | 19 |
| 2020-05-11 | $88.76 | $89.47 | $88.76 | $89.47 | $89.47 | 162 |
| 2020-05-08 | $89.94 | $89.94 | $89.94 | $89.94 | $89.94 | 0 |
| 2020-05-07 | $87.49 | $87.49 | $87.49 | $87.49 | $87.49 | 0 |
| 2020-05-06 | $85.76 | $85.76 | $85.76 | $85.76 | $85.76 | 4 |
| 2020-05-05 | $86.52 | $86.52 | $86.52 | $86.52 | $86.52 | 0 |
| 2020-05-04 | $86.28 | $86.28 | $86.28 | $86.28 | $86.28 | 0 |
| 2020-05-01 | $86.19 | $86.19 | $86.19 | $86.19 | $86.19 | 0 |
| 2020-04-30 | $89.98 | $89.98 | $89.98 | $89.98 | $89.98 | 0 |
| 2020-04-29 | $91.89 | $93.52 | $91.89 | $93.52 | $93.52 | 710 |
| 2020-04-28 | $91.97 | $92.82 | $89.88 | $90.00 | $90.00 | 2,500 |
| 2020-04-27 | $88.93 | $88.93 | $88.93 | $88.93 | $88.93 | 2 |
| 2020-04-24 | $86.50 | $86.50 | $86.50 | $86.50 | $86.50 | 0 |
| 2020-04-23 | $84.50 | $84.50 | $84.50 | $84.50 | $84.50 | 0 |
| 2020-04-22 | $86.35 | $86.35 | $86.35 | $86.35 | $86.35 | 0 |
| 2020-04-21 | $83.41 | $83.41 | $83.41 | $83.41 | $83.41 | 5 |
| 2020-04-20 | $87.48 | $89.39 | $86.94 | $86.94 | $86.94 | 8,485 |
| 2020-04-17 | $89.04 | $89.04 | $89.04 | $89.04 | $89.04 | 40 |
| 2020-04-16 | $84.05 | $84.05 | $84.05 | $84.05 | $84.05 | 0 |
| 2020-04-15 | $83.00 | $83.00 | $82.93 | $82.93 | $82.93 | 200 |
| 2020-04-14 | $88.45 | $88.62 | $88.45 | $88.62 | $88.62 | 302 |
| 2020-04-13 | $85.71 | $85.71 | $85.71 | $85.71 | $85.71 | 0 |
| 2020-04-09 | $85.39 | $87.86 | $85.39 | $87.86 | $87.86 | 112 |
| 2020-04-08 | $84.42 | $84.43 | $84.31 | $84.31 | $84.31 | 438 |
| 2020-04-07 | $82.62 | $82.62 | $82.62 | $82.62 | $82.62 | 1 |
| 2020-04-06 | $82.82 | $82.82 | $82.17 | $82.17 | $82.17 | 650 |
| 2020-04-03 | $76.56 | $76.56 | $76.56 | $76.56 | $76.56 | 0 |
| 2020-04-02 | $76.95 | $79.29 | $76.95 | $79.29 | $79.29 | 391 |
| 2020-04-01 | $76.72 | $76.72 | $76.72 | $76.72 | $76.72 | 800 |
| 2020-03-31 | $81.32 | $81.32 | $81.32 | $81.32 | $81.32 | 0 |
| 2020-03-30 | $81.10 | $82.76 | $81.10 | $82.76 | $82.76 | 113 |
| 2020-03-27 | $78.69 | $78.69 | $78.69 | $78.69 | $78.69 | 85 |
| 2020-03-26 | $82.52 | $82.52 | $82.52 | $82.52 | $82.52 | 609 |
| 2020-03-25 | $76.98 | $76.98 | $76.98 | $76.98 | $76.98 | 0 |
| 2020-03-24 | $69.23 | $69.23 | $65.71 | $65.71 | $65.71 | 1,705 |
| 2020-03-23 | $61.14 | $61.14 | $61.14 | $61.14 | $61.14 | 211 |
| 2020-03-20 | $64.96 | $65.55 | $62.24 | $62.24 | $62.24 | 1,505 |
| 2020-03-19 | $60.86 | $63.51 | $60.86 | $63.51 | $63.51 | 1,588 |
| 2020-03-18 | $62.04 | $64.62 | $60.27 | $61.08 | $61.08 | 1,600 |
| 2020-03-17 | $66.85 | $68.03 | $66.85 | $68.03 | $68.03 | 123 |
| 2020-03-16 | $64.95 | $66.10 | $58.08 | $58.08 | $58.08 | 3,616 |
| 2020-03-13 | $74.25 | $77.78 | $74.14 | $77.78 | $77.78 | 5,001 |
| 2020-03-12 | $81.89 | $81.89 | $69.40 | $69.40 | $69.40 | 1,154 |
| 2020-03-11 | $96.17 | $100.01 | $96.17 | $100.01 | $100.01 | 1,400 |
| 2020-03-10 | $104.94 | $108.71 | $102.89 | $108.71 | $108.71 | 2,520 |
| 2020-03-09 | $108.70 | $114.41 | $105.13 | $105.13 | $105.13 | 925 |
| 2020-03-06 | $123.97 | $125.02 | $123.97 | $125.02 | $125.02 | 103 |
| 2020-03-05 | $131.64 | $132.26 | $130.38 | $130.55 | $130.55 | 3,067 |
| 2020-03-04 | $138.92 | $138.92 | $138.92 | $138.92 | $138.92 | 0 |
| 2020-03-03 | $132.11 | $132.11 | $126.16 | $126.69 | $126.69 | 2,052 |
| 2020-03-02 | $123.29 | $129.44 | $123.29 | $129.44 | $129.44 | 1,502 |
| 2020-02-28 | $121.84 | $121.84 | $121.84 | $121.84 | $121.84 | 0 |
| 2020-02-27 | $126.98 | $126.98 | $126.98 | $126.98 | $126.98 | 0 |
| 2020-02-26 | $138.06 | $138.06 | $134.94 | $134.94 | $134.94 | 308 |
| 2020-02-25 | $134.80 | $134.80 | $134.80 | $134.80 | $134.80 | 0 |
| 2020-02-24 | $143.00 | $143.17 | $141.39 | $142.09 | $142.09 | 1,471 |
| 2020-02-21 | $154.48 | $154.48 | $154.48 | $154.48 | $154.48 | 0 |
| 2020-02-20 | $155.90 | $155.90 | $155.90 | $155.90 | $155.90 | 0 |
| 2020-02-19 | $157.44 | $157.44 | $157.44 | $157.44 | $157.44 | 27 |
| 2020-02-18 | $156.13 | $156.13 | $156.13 | $156.13 | $156.13 | 24 |
| 2020-02-14 | $156.40 | $156.40 | $156.40 | $156.40 | $156.40 | 2 |
| 2020-02-13 | $157.64 | $157.64 | $156.37 | $156.37 | $156.37 | 700 |
| 2020-02-12 | $159.44 | $159.44 | $159.44 | $159.44 | $159.44 | 301 |
| 2020-02-11 | $158.14 | $158.14 | $158.14 | $158.14 | $158.14 | 5 |
| 2020-02-10 | $156.76 | $156.76 | $156.76 | $156.76 | $156.76 | 10 |
| 2020-02-07 | $156.07 | $156.07 | $156.07 | $156.07 | $156.07 | 22 |
| 2020-02-06 | $158.00 | $158.67 | $158.00 | $158.67 | $158.67 | 270 |
| 2020-02-05 | $158.01 | $158.01 | $158.01 | $158.01 | $158.01 | 0 |
| 2020-02-04 | $153.26 | $154.45 | $153.18 | $154.45 | $154.45 | 901 |
| 2020-02-03 | $149.37 | $149.37 | $149.37 | $149.37 | $149.37 | 20 |
| 2020-01-31 | $151.32 | $151.32 | $148.04 | $148.91 | $148.91 | 1,035 |
| 2020-01-30 | $152.40 | $153.61 | $152.40 | $153.61 | $153.61 | 500 |
| 2020-01-29 | $153.84 | $154.47 | $153.83 | $154.47 | $154.47 | 700 |
| 2020-01-28 | $152.45 | $152.45 | $152.45 | $152.45 | $152.45 | 0 |
| 2020-01-27 | $150.99 | $151.03 | $150.24 | $150.40 | $150.40 | 1,250 |
| 2020-01-24 | $156.86 | $156.86 | $155.96 | $155.96 | $155.96 | 310 |
| 2020-01-23 | $156.71 | $157.21 | $156.71 | $157.21 | $157.21 | 300 |
| 2020-01-22 | $159.02 | $159.02 | $157.84 | $158.10 | $158.10 | 1,005 |
| 2020-01-21 | $159.41 | $159.41 | $159.41 | $159.41 | $159.41 | 345 |
| 2020-01-17 | $160.60 | $161.32 | $160.60 | $161.32 | $161.32 | 100 |
| 2020-01-16 | $159.23 | $159.23 | $159.23 | $159.23 | $159.23 | 0 |
| 2020-01-15 | $157.60 | $158.14 | $157.43 | $158.05 | $158.05 | 1,938 |
| 2020-01-14 | $158.04 | $158.10 | $157.52 | $157.52 | $157.52 | 700 |
| 2020-01-13 | $157.02 | $157.39 | $156.24 | $157.39 | $157.39 | 1,335 |
| 2020-01-10 | $157.09 | $157.09 | $157.09 | $157.09 | $157.09 | 0 |
| 2020-01-09 | $158.01 | $158.01 | $158.01 | $158.01 | $158.01 | 0 |
| 2020-01-08 | $157.54 | $157.54 | $157.40 | $157.40 | $157.40 | 410 |
| 2020-01-07 | $157.52 | $157.52 | $156.41 | $156.46 | $156.46 | 1,400 |
| 2020-01-06 | $158.95 | $158.95 | $158.95 | $158.95 | $158.95 | 0 |
| 2020-01-03 | $157.34 | $158.00 | $157.34 | $158.00 | $158.00 | 638 |
| 2020-01-02 | $159.35 | $160.32 | $159.35 | $160.32 | $160.32 | 300 |
| 2019-12-31 | $157.78 | $157.78 | $157.78 | $157.78 | $157.78 | 63 |
| 2019-12-30 | $156.88 | $156.88 | $156.88 | $156.88 | $156.88 | 0 |
| 2019-12-27 | $158.50 | $158.75 | $158.46 | $158.75 | $158.75 | 401 |
| 2019-12-26 | $157.39 | $157.39 | $157.39 | $157.39 | $157.39 | 0 |
| 2019-12-24 | $156.62 | $156.62 | $156.62 | $156.62 | $156.62 | 106 |
| 2019-12-23 | $156.88 | $156.88 | $156.88 | $156.88 | $156.88 | 0 |
| 2019-12-20 | $156.16 | $156.78 | $155.77 | $156.78 | $156.78 | 3,815 |
| 2019-12-19 | $154.63 | $154.63 | $154.63 | $154.63 | $154.63 | 0 |
| 2019-12-18 | $154.00 | $154.00 | $154.00 | $154.00 | $154.00 | 0 |
| 2019-12-17 | $155.40 | $155.98 | $153.94 | $153.94 | $153.94 | 2,476 |
| 2019-12-16 | $156.52 | $157.79 | $156.11 | $157.21 | $157.21 | 2,200 |
| 2019-12-13 | $152.69 | $154.27 | $152.18 | $152.92 | $152.92 | 1,853 |
| 2019-12-12 | $148.94 | $150.84 | $148.94 | $150.84 | $150.84 | 932 |
| 2019-12-11 | $148.52 | $149.10 | $148.52 | $149.10 | $149.10 | 300 |
| 2019-12-10 | $147.55 | $147.55 | $147.55 | $147.55 | $147.55 | 0 |
| 2019-12-09 | $147.38 | $147.38 | $147.38 | $147.38 | $147.38 | 0 |
| 2019-12-06 | $148.01 | $148.01 | $148.01 | $148.01 | $148.01 | 0 |
| 2019-12-05 | $146.56 | $146.56 | $146.56 | $146.56 | $146.56 | 0 |
| 2019-12-04 | $145.53 | $147.10 | $145.53 | $147.10 | $147.10 | 917 |
| 2019-12-03 | $142.58 | $143.76 | $142.36 | $143.76 | $143.76 | 900 |
| 2019-12-02 | $145.83 | $145.85 | $144.81 | $145.21 | $145.21 | 1,200 |
| 2019-11-29 | $148.00 | $148.00 | $148.00 | $148.00 | $148.00 | 0 |
| 2019-11-27 | $148.99 | $148.99 | $148.99 | $148.99 | $148.99 | 300 |
| 2019-11-26 | $148.40 | $148.40 | $148.40 | $148.40 | $148.40 | 0 |
| 2019-11-25 | $148.15 | $148.15 | $148.15 | $148.15 | $148.15 | 0 |
| 2019-11-22 | $146.65 | $146.65 | $146.65 | $146.65 | $146.65 | 0 |
| 2019-11-21 | $146.43 | $146.43 | $146.43 | $146.43 | $146.43 | 10 |
| 2019-11-20 | $147.39 | $147.39 | $146.40 | $146.40 | $146.40 | 110 |
| 2019-11-19 | $148.59 | $148.59 | $148.59 | $148.59 | $148.59 | 0 |
| 2019-11-18 | $148.75 | $148.75 | $148.75 | $148.75 | $148.75 | 0 |
| 2019-11-15 | $148.16 | $148.16 | $148.16 | $148.16 | $148.16 | 0 |
| 2019-11-14 | $146.98 | $147.19 | $146.98 | $147.19 | $147.19 | 300 |
| 2019-11-13 | $146.55 | $148.50 | $146.55 | $148.50 | $148.50 | 300 |
| 2019-11-12 | $147.60 | $148.28 | $147.60 | $148.03 | $148.03 | 624 |
| 2019-11-11 | $147.99 | $147.99 | $147.99 | $147.99 | $147.99 | 0 |
| 2019-11-08 | $148.31 | $148.31 | $148.31 | $148.31 | $148.31 | 18 |
| 2019-11-07 | $148.19 | $148.19 | $148.19 | $148.19 | $148.19 | 0 |
| 2019-11-06 | $147.43 | $148.42 | $147.43 | $148.42 | $148.42 | 348 |
| 2019-11-05 | $147.75 | $147.75 | $147.75 | $147.75 | $147.75 | 1 |
| 2019-11-04 | $148.62 | $149.22 | $148.27 | $148.38 | $148.38 | 975 |
| 2019-11-01 | $146.68 | $146.68 | $146.68 | $146.68 | $146.68 | 0 |
| 2019-10-31 | $145.51 | $145.51 | $145.51 | $145.51 | $145.51 | 0 |
| 2019-10-30 | $143.93 | $146.81 | $143.93 | $146.81 | $146.81 | 746 |
| 2019-10-29 | $144.64 | $144.64 | $144.64 | $144.64 | $144.64 | 40 |
| 2019-10-28 | $144.75 | $144.75 | $144.75 | $144.75 | $144.75 | 0 |
| 2019-10-25 | $144.54 | $144.54 | $144.54 | $144.54 | $144.54 | 7 |
| 2019-10-24 | $144.43 | $145.52 | $144.22 | $144.82 | $144.82 | 1,500 |
| 2019-10-23 | $142.01 | $142.55 | $142.01 | $142.55 | $142.55 | 104 |
| 2019-10-22 | $140.37 | $141.57 | $140.25 | $141.57 | $141.57 | 406 |
| 2019-10-21 | $141.65 | $144.06 | $141.65 | $142.02 | $142.02 | 802 |
| 2019-10-18 | $140.75 | $140.75 | $140.75 | $140.75 | $140.75 | 100 |
| 2019-10-17 | $140.78 | $141.48 | $140.60 | $140.60 | $140.60 | 752 |
| 2019-10-16 | $139.30 | $139.30 | $139.30 | $139.30 | $139.30 | 0 |
| 2019-10-15 | $138.18 | $139.00 | $138.18 | $139.00 | $139.00 | 308 |
| 2019-10-14 | $136.75 | $136.75 | $136.75 | $136.75 | $136.75 | 0 |
| 2019-10-11 | $136.87 | $138.86 | $136.87 | $137.93 | $137.93 | 4,108 |
| 2019-10-10 | $132.54 | $133.12 | $132.54 | $133.12 | $133.12 | 400 |
| 2019-10-09 | $130.54 | $131.05 | $130.54 | $131.05 | $131.05 | 302 |
| 2019-10-08 | $130.69 | $130.69 | $127.94 | $128.94 | $128.94 | 3,588 |
| 2019-10-07 | $131.08 | $132.33 | $131.08 | $132.33 | $132.33 | 673 |
| 2019-10-04 | $129.95 | $129.95 | $129.95 | $129.95 | $129.95 | 0 |
| 2019-10-03 | $127.03 | $128.07 | $127.03 | $128.07 | $128.07 | 100 |
| 2019-10-02 | $128.42 | $128.48 | $126.95 | $126.95 | $126.95 | 1,486 |
| 2019-10-01 | $135.85 | $135.85 | $133.45 | $134.11 | $134.11 | 910 |
| 2019-09-30 | $137.00 | $137.00 | $137.00 | $137.00 | $137.00 | 0 |
| 2019-09-27 | $136.23 | $136.23 | $136.23 | $136.23 | $136.23 | 0 |
| 2019-09-26 | $136.38 | $136.46 | $136.11 | $136.46 | $136.46 | 462 |
| 2019-09-25 | $136.02 | $136.02 | $135.04 | $135.04 | $135.04 | 463 |
| 2019-09-24 | $136.25 | $136.25 | $136.25 | $136.25 | $136.25 | 0 |
| 2019-09-23 | $137.27 | $137.27 | $137.27 | $137.27 | $137.27 | 27 |
| 2019-09-20 | $138.72 | $138.72 | $137.69 | $137.69 | $137.69 | 633 |
| 2019-09-19 | $138.18 | $138.18 | $137.07 | $137.07 | $137.07 | 297 |
| 2019-09-18 | $136.06 | $136.06 | $136.06 | $136.06 | $136.06 | 300 |
| 2019-09-17 | $135.88 | $135.88 | $135.88 | $135.88 | $135.88 | 0 |
| 2019-09-16 | $134.43 | $134.43 | $134.43 | $134.43 | $134.43 | 7 |
| 2019-09-13 | $137.19 | $137.19 | $137.19 | $137.19 | $137.19 | 100 |
| 2019-09-12 | $135.05 | $136.91 | $135.05 | $136.91 | $136.91 | 100 |
| 2019-09-11 | $134.68 | $135.12 | $134.28 | $135.12 | $135.12 | 130 |
| 2019-09-10 | $134.22 | $134.25 | $133.45 | $134.25 | $134.25 | 100 |
| 2019-09-09 | $134.42 | $134.42 | $134.42 | $134.42 | $134.42 | 104 |
| 2019-09-06 | $135.07 | $135.27 | $134.52 | $134.77 | $134.77 | 722 |
| 2019-09-05 | $134.64 | $135.41 | $134.48 | $134.48 | $134.48 | 400 |
| 2019-09-04 | $132.76 | $132.81 | $132.76 | $132.76 | $132.76 | 700 |
| 2019-09-03 | $129.12 | $129.47 | $128.38 | $128.38 | $128.38 | 100 |
| 2019-08-30 | $131.60 | $131.60 | $129.95 | $131.60 | $131.60 | 328 |
| 2019-08-29 | $130.15 | $130.15 | $129.37 | $129.37 | $129.37 | 300 |
| 2019-08-28 | $126.30 | $127.11 | $126.30 | $127.11 | $127.11 | 126 |
| 2019-08-27 | $127.08 | $127.08 | $127.08 | $127.08 | $127.08 | 0 |
| 2019-08-26 | $126.28 | $126.28 | $126.28 | $126.28 | $126.28 | 10 |
| 2019-08-23 | $125.50 | $125.50 | $125.50 | $125.50 | $125.50 | 0 |
| 2019-08-22 | $128.94 | $128.94 | $128.94 | $128.94 | $128.94 | 0 |
| 2019-08-21 | $130.41 | $130.41 | $129.10 | $129.10 | $129.10 | 829 |
| 2019-08-20 | $126.71 | $126.71 | $126.71 | $126.71 | $126.71 | 0 |
| 2019-08-19 | $129.01 | $129.01 | $127.89 | $127.89 | $127.89 | 497 |
| 2019-08-16 | $125.70 | $125.70 | $125.70 | $125.70 | $125.70 | 0 |
| 2019-08-15 | $123.53 | $123.53 | $123.53 | $123.53 | $123.53 | 600 |
| 2019-08-14 | $124.94 | $124.94 | $123.62 | $123.62 | $123.62 | 336 |
| 2019-08-13 | $129.60 | $129.60 | $129.60 | $129.60 | $129.60 | 100 |
| 2019-08-12 | $129.45 | $129.45 | $129.45 | $129.45 | $129.45 | 100 |
| 2019-08-09 | $129.45 | $129.45 | $129.45 | $129.45 | $129.45 | 20 |
| 2019-08-08 | $129.57 | $130.04 | $129.57 | $130.04 | $130.04 | 497 |
| 2019-08-07 | $126.32 | $126.32 | $126.32 | $126.32 | $126.32 | 33 |
| 2019-08-06 | $125.07 | $125.07 | $125.07 | $125.07 | $125.07 | 50 |
| 2019-08-05 | $127.23 | $127.85 | $125.00 | $125.00 | $125.00 | 507 |
| 2019-08-02 | $129.59 | $130.65 | $129.59 | $130.65 | $130.65 | 1,035 |
| 2019-08-01 | $133.59 | $135.00 | $132.33 | $133.08 | $133.08 | 5,250 |
| 2019-07-31 | $136.52 | $136.52 | $132.57 | $134.03 | $134.03 | 509 |
| 2019-07-30 | $137.64 | $137.64 | $136.67 | $136.67 | $136.67 | 240 |
| 2019-07-29 | $141.32 | $141.32 | $139.60 | $139.60 | $139.60 | 4,123 |
| 2019-07-26 | $139.90 | $140.07 | $138.81 | $138.95 | $138.95 | 6,275 |
| 2019-07-25 | $140.52 | $140.52 | $137.67 | $137.67 | $137.67 | 6,502 |
| 2019-07-24 | $140.98 | $141.50 | $139.61 | $141.50 | $141.50 | 7,673 |
| 2019-07-23 | $142.35 | $142.65 | $142.28 | $142.65 | $142.65 | 14,853 |
| 2019-07-22 | $140.93 | $140.93 | $140.93 | $140.93 | $140.93 | 18 |
| 2019-07-19 | $140.82 | $140.96 | $139.90 | $140.30 | $140.30 | 2,526 |
| 2019-07-18 | $140.93 | $142.13 | $140.68 | $142.13 | $142.13 | 5,383 |
| 2019-07-17 | $140.69 | $140.69 | $140.69 | $140.69 | $140.69 | 0 |
| 2019-07-16 | $140.89 | $140.89 | $140.89 | $140.89 | $140.89 | 0 |
| 2019-07-15 | $141.65 | $141.65 | $141.65 | $141.65 | $141.65 | 4 |
| 2019-07-12 | $141.14 | $141.14 | $141.14 | $141.14 | $141.14 | 0 |
| 2019-07-11 | $142.40 | $142.40 | $142.40 | $142.40 | $142.40 | 0 |
| 2019-07-10 | $143.71 | $143.71 | $143.71 | $143.71 | $143.71 | 0 |
| 2019-07-09 | $142.86 | $142.86 | $142.86 | $142.86 | $142.86 | 0 |
| 2019-07-08 | $143.36 | $143.36 | $143.36 | $143.36 | $143.36 | 0 |
| 2019-07-05 | $143.36 | $144.20 | $143.36 | $144.20 | $144.20 | 832 |
| 2019-07-03 | $147.03 | $147.03 | $147.03 | $147.03 | $147.03 | 50 |
| 2019-07-02 | $145.08 | $145.60 | $145.01 | $145.60 | $145.60 | 596 |
| 2019-07-01 | $144.23 | $144.23 | $144.23 | $144.23 | $144.23 | 0 |
| 2019-06-28 | $143.65 | $143.98 | $143.64 | $143.98 | $143.98 | 657 |
| 2019-06-27 | $142.24 | $142.24 | $142.24 | $142.24 | $142.24 | 0 |
| 2019-06-26 | $142.70 | $142.70 | $142.70 | $142.70 | $142.70 | 0 |
| 2019-06-25 | $142.44 | $142.44 | $142.43 | $142.43 | $142.43 | 168 |
| 2019-06-24 | $145.27 | $145.27 | $143.71 | $143.71 | $143.71 | 1,800 |
| 2019-06-21 | $143.26 | $144.21 | $143.26 | $143.61 | $143.61 | 500 |
| 2019-06-20 | $143.78 | $143.78 | $143.78 | $143.78 | $143.78 | 55 |
| 2019-06-19 | $141.42 | $141.49 | $141.25 | $141.49 | $141.49 | 447 |
| 2019-06-18 | $139.60 | $140.32 | $139.60 | $139.98 | $139.98 | 842 |
| 2019-06-17 | $136.58 | $136.58 | $135.82 | $135.82 | $135.82 | 800 |
| 2019-06-14 | $136.03 | $136.03 | $136.03 | $136.03 | $136.03 | 145 |
| 2019-06-13 | $137.55 | $137.76 | $137.55 | $137.76 | $137.76 | 170 |
| 2019-06-12 | $139.33 | $139.33 | $138.08 | $138.08 | $138.08 | 403 |
| 2019-06-11 | $139.34 | $139.34 | $139.34 | $139.34 | $139.34 | 64 |
| 2019-06-10 | $138.25 | $138.25 | $138.25 | $138.25 | $138.25 | 0 |
| 2019-06-07 | $137.75 | $137.75 | $137.66 | $137.71 | $137.71 | 376 |
| 2019-06-06 | $134.31 | $134.31 | $134.31 | $134.31 | $134.31 | 0 |
| 2019-06-05 | $132.50 | $132.50 | $132.50 | $132.50 | $132.50 | 0 |
| 2019-06-04 | $132.87 | $132.87 | $132.87 | $132.87 | $132.87 | 0 |
| 2019-06-03 | $129.96 | $129.96 | $129.96 | $129.96 | $129.96 | 0 |
| 2019-05-31 | $126.67 | $127.06 | $126.65 | $127.06 | $127.06 | 607 |
| 2019-05-30 | $129.37 | $129.37 | $129.37 | $129.37 | $129.37 | 0 |
| 2019-05-29 | $128.53 | $128.53 | $127.76 | $128.47 | $128.47 | 734 |
| 2019-05-28 | $133.65 | $133.65 | $130.63 | $130.63 | $130.63 | 500 |
| 2019-05-24 | $134.01 | $134.01 | $134.01 | $134.01 | $134.01 | 0 |
| 2019-05-23 | $130.59 | $130.59 | $130.59 | $130.59 | $130.59 | 2 |
| 2019-05-22 | $132.50 | $133.30 | $132.50 | $133.30 | $133.30 | 100 |
| 2019-05-21 | $133.14 | $133.14 | $133.14 | $133.14 | $133.14 | 0 |
| 2019-05-20 | $132.18 | $132.18 | $132.18 | $132.18 | $132.18 | 0 |
| 2019-05-17 | $133.84 | $133.84 | $133.84 | $133.84 | $133.84 | 32 |
| 2019-05-16 | $134.89 | $134.89 | $134.89 | $134.89 | $134.89 | 0 |
| 2019-05-15 | $132.27 | $132.27 | $132.26 | $132.26 | $132.26 | 118 |
| 2019-05-14 | $130.61 | $130.61 | $130.61 | $130.61 | $130.61 | 51 |
| 2019-05-13 | $128.88 | $128.88 | $128.88 | $128.88 | $128.88 | 0 |
| 2019-05-10 | $133.26 | $133.26 | $133.26 | $133.26 | $133.26 | 58 |
| 2019-05-09 | $132.42 | $132.42 | $132.42 | $132.42 | $132.42 | 0 |
| 2019-05-08 | $133.69 | $133.80 | $133.45 | $133.47 | $133.47 | 300 |
| 2019-05-07 | $131.99 | $131.99 | $131.99 | $131.99 | $131.99 | 0 |
| 2019-05-06 | $137.71 | $137.71 | $137.71 | $137.71 | $137.71 | 0 |
| 2019-05-03 | $138.13 | $139.66 | $138.13 | $139.66 | $139.66 | 245 |
| 2019-05-02 | $136.97 | $136.97 | $136.97 | $136.97 | $136.97 | 12 |
| 2019-05-01 | $137.70 | $137.70 | $137.70 | $137.70 | $137.70 | 91 |
| 2019-04-30 | $139.92 | $139.92 | $139.92 | $139.92 | $139.92 | 0 |
| 2019-04-29 | $138.20 | $138.20 | $138.20 | $138.20 | $138.20 | 0 |
| 2019-04-26 | $137.01 | $137.01 | $137.01 | $137.01 | $137.01 | 1 |
| 2019-04-25 | $135.59 | $136.57 | $135.59 | $136.57 | $136.57 | 174 |
| 2019-04-24 | $136.57 | $136.57 | $136.57 | $136.57 | $136.57 | 0 |
| 2019-04-23 | $137.87 | $137.87 | $137.87 | $137.87 | $137.87 | 2 |
| 2019-04-22 | $137.56 | $137.56 | $137.56 | $137.56 | $137.56 | 3 |
| 2019-04-18 | $137.46 | $137.46 | $137.46 | $137.46 | $137.46 | 0 |
| 2019-04-17 | $138.35 | $138.35 | $137.65 | $137.65 | $137.65 | 180 |
| 2019-04-16 | $137.13 | $137.13 | $137.13 | $137.13 | $137.13 | 0 |
| 2019-04-15 | $137.27 | $137.27 | $137.27 | $137.27 | $137.27 | 95 |
| 2019-04-12 | $136.93 | $136.93 | $136.93 | $136.93 | $136.93 | 0 |
| 2019-04-11 | $135.78 | $135.78 | $135.78 | $135.78 | $135.78 | 6 |
| 2019-04-10 | $136.54 | $136.55 | $136.54 | $136.55 | $136.55 | 101 |
| 2019-04-09 | $136.51 | $136.51 | $136.51 | $136.51 | $136.51 | 0 |
| 2019-04-08 | $137.53 | $137.53 | $137.53 | $137.53 | $137.53 | 38 |
| 2019-04-05 | $136.84 | $136.84 | $136.84 | $136.84 | $136.84 | 74 |
| 2019-04-04 | $136.38 | $136.38 | $136.38 | $136.38 | $136.38 | 0 |
| 2019-04-03 | $136.60 | $136.60 | $136.60 | $136.60 | $136.60 | 0 |
| 2019-04-02 | $135.43 | $135.43 | $135.43 | $135.43 | $135.43 | 0 |
| 2019-04-01 | $134.42 | $134.42 | $134.42 | $134.42 | $134.42 | 92 |
| 2019-03-29 | $132.20 | $132.20 | $132.20 | $132.20 | $132.20 | 27 |
| 2019-03-28 | $131.39 | $131.39 | $131.39 | $131.39 | $131.39 | 10 |
| 2019-03-27 | $131.68 | $131.74 | $131.68 | $131.74 | $131.74 | 117 |
| 2019-03-26 | $131.46 | $131.55 | $131.29 | $131.55 | $131.55 | 462 |
| 2019-03-25 | $130.07 | $130.07 | $130.07 | $130.07 | $130.07 | 85 |
| 2019-03-22 | $131.79 | $132.00 | $130.21 | $130.21 | $130.21 | 1,000 |
| 2019-03-21 | $135.45 | $135.45 | $135.45 | $135.45 | $135.45 | 36 |
| 2019-03-20 | $135.91 | $135.91 | $135.69 | $135.69 | $135.69 | 117 |
| 2019-03-19 | $135.17 | $135.17 | $135.17 | $135.17 | $135.17 | 17 |
| 2019-03-18 | $134.98 | $134.98 | $134.98 | $134.98 | $134.98 | 0 |
| 2019-03-15 | $133.77 | $133.77 | $133.77 | $133.77 | $133.77 | 0 |
| 2019-03-14 | $131.26 | $131.26 | $131.26 | $131.26 | $131.26 | 0 |
| 2019-03-13 | $130.40 | $130.40 | $130.40 | $130.40 | $130.40 | 0 |
| 2019-03-12 | $127.37 | $127.37 | $127.37 | $127.37 | $127.37 | 0 |
| 2019-03-11 | $127.44 | $127.44 | $127.44 | $127.44 | $127.44 | 91 |
| 2019-03-08 | $126.05 | $126.05 | $126.05 | $126.05 | $126.05 | 0 |
| 2019-03-07 | $125.73 | $125.73 | $125.73 | $125.73 | $125.73 | 0 |
| 2019-03-06 | $128.55 | $128.55 | $128.55 | $128.55 | $128.55 | 17 |
| 2019-03-05 | $128.83 | $128.83 | $128.83 | $128.83 | $128.83 | 52 |
| 2019-03-04 | $128.96 | $128.96 | $127.73 | $127.73 | $127.73 | 100 |
| 2019-03-01 | $128.21 | $128.21 | $128.21 | $128.21 | $128.21 | 0 |
| 2019-02-28 | $127.40 | $127.40 | $127.29 | $127.29 | $127.29 | 248 |
| 2019-02-27 | $127.09 | $127.09 | $127.09 | $127.09 | $127.09 | 0 |
| 2019-02-26 | $127.61 | $127.61 | $127.61 | $127.61 | $127.61 | 0 |
| 2019-02-25 | $126.17 | $126.17 | $126.17 | $126.17 | $126.17 | 0 |
| 2019-02-22 | $125.84 | $125.84 | $125.84 | $125.84 | $125.84 | 0 |
| 2019-02-21 | $125.25 | $125.25 | $125.25 | $125.25 | $125.25 | 211 |
| 2019-02-20 | $126.45 | $126.45 | $126.16 | $126.16 | $126.16 | 524 |
| 2019-02-19 | $124.00 | $124.52 | $124.00 | $124.52 | $124.52 | 177 |
| 2019-02-15 | $124.02 | $124.02 | $124.02 | $124.02 | $124.02 | 3 |
| 2019-02-14 | $120.35 | $120.35 | $120.35 | $120.35 | $120.35 | 0 |
| 2019-02-13 | $119.83 | $120.30 | $119.83 | $119.89 | $119.89 | 526 |
| 2019-02-12 | $120.16 | $120.16 | $120.16 | $120.16 | $120.16 | 35 |
| 2019-02-11 | $117.64 | $117.64 | $117.60 | $117.60 | $117.60 | 316 |
| 2019-02-08 | $116.95 | $118.32 | $116.95 | $118.32 | $118.32 | 693 |
| 2019-02-07 | $118.50 | $118.50 | $118.50 | $118.50 | $118.50 | 0 |
| 2019-02-06 | $121.28 | $121.28 | $121.28 | $121.28 | $121.28 | 36 |
| 2019-02-05 | $122.09 | $122.09 | $122.09 | $122.09 | $122.09 | 0 |
| 2019-02-04 | $119.19 | $119.70 | $119.19 | $119.70 | $119.70 | 128 |
| 2019-02-01 | $118.50 | $119.31 | $118.50 | $119.31 | $119.31 | 200 |
| 2019-01-31 | $118.26 | $118.82 | $118.26 | $118.82 | $118.82 | 300 |
| 2019-01-30 | $118.14 | $118.14 | $117.92 | $117.92 | $117.92 | 193 |
| 2019-01-29 | $115.69 | $115.86 | $115.69 | $115.86 | $115.86 | 233 |
| 2019-01-28 | $114.25 | $114.64 | $114.25 | $114.64 | $114.64 | 128 |
| 2019-01-25 | $115.74 | $115.74 | $115.26 | $115.26 | $115.26 | 298 |
| 2019-01-24 | $113.24 | $113.24 | $113.24 | $113.24 | $113.24 | 0 |
| 2019-01-23 | $114.38 | $114.38 | $114.14 | $114.14 | $114.14 | 116 |
| 2019-01-22 | $113.32 | $113.90 | $113.17 | $113.17 | $113.17 | 246 |
| 2019-01-18 | $115.28 | $116.10 | $115.28 | $116.10 | $116.10 | 201 |
| 2019-01-17 | $111.62 | $113.07 | $111.55 | $113.07 | $113.07 | 15,143 |
| 2019-01-16 | $112.94 | $112.94 | $112.24 | $112.56 | $112.56 | 88,642 |
| 2019-01-15 | $113.28 | $113.41 | $113.28 | $113.41 | $113.41 | 116 |
| 2019-01-14 | $113.11 | $113.11 | $112.81 | $112.89 | $112.89 | 279 |
| 2019-01-11 | $114.14 | $114.44 | $114.14 | $114.44 | $114.44 | 667 |
| 2019-01-10 | $115.18 | $115.23 | $115.18 | $115.23 | $115.23 | 295 |
| 2019-01-09 | $114.70 | $115.25 | $114.51 | $114.58 | $114.58 | 1,535 |
| 2019-01-08 | $113.70 | $113.82 | $112.22 | $112.83 | $112.83 | 602 |
| 2019-01-07 | $111.81 | $111.81 | $111.81 | $111.81 | $111.81 | 62 |
| 2019-01-04 | $110.80 | $111.95 | $110.80 | $111.95 | $111.95 | 700 |
| 2019-01-03 | $107.22 | $107.22 | $106.23 | $106.23 | $106.23 | 1,284 |
| 2019-01-02 | $105.54 | $107.26 | $104.67 | $107.05 | $107.05 | 2,000 |
| 2018-12-31 | $109.22 | $109.41 | $108.05 | $108.55 | $108.55 | 3,124 |
| 2018-12-28 | $108.17 | $109.09 | $107.56 | $108.03 | $108.03 | 2,732 |
| 2018-12-27 | $101.09 | $105.23 | $101.09 | $105.23 | $105.23 | 1,108 |
| 2018-12-26 | $100.62 | $106.31 | $99.78 | $106.31 | $106.31 | 1,330 |
| 2018-12-24 | $104.62 | $104.62 | $100.82 | $100.85 | $100.85 | 2,085 |
| 2018-12-21 | $107.56 | $107.56 | $103.93 | $103.98 | $103.98 | 364 |
| 2018-12-20 | $109.02 | $109.30 | $106.90 | $106.90 | $106.90 | 1,670 |
| 2018-12-19 | $110.43 | $110.43 | $106.62 | $107.38 | $107.38 | 690 |
| 2018-12-18 | $109.15 | $109.55 | $109.15 | $109.55 | $109.55 | 100 |
| 2018-12-17 | $111.66 | $111.92 | $109.36 | $109.36 | $109.36 | 247 |
| 2018-12-14 | $113.68 | $113.68 | $112.18 | $112.18 | $112.18 | 135 |
| 2018-12-13 | $116.53 | $116.53 | $115.27 | $115.82 | $115.82 | 412 |
| 2018-12-12 | $115.47 | $116.71 | $115.47 | $116.22 | $116.22 | 523 |
| 2018-12-11 | $113.02 | $113.10 | $111.52 | $111.52 | $111.52 | 1,941 |
| 2018-12-10 | $111.84 | $111.84 | $111.84 | $111.84 | $111.84 | 24 |
| 2018-12-07 | $113.46 | $113.46 | $113.46 | $113.46 | $113.46 | 223 |
| 2018-12-06 | $112.54 | $113.20 | $111.71 | $113.20 | $113.20 | 737 |
| 2018-12-04 | $124.22 | $124.22 | $124.22 | $124.22 | $124.22 | 0 |
| 2018-12-03 | $124.53 | $124.53 | $124.22 | $124.22 | $124.22 | 496 |
| 2018-11-30 | $124.59 | $124.59 | $124.59 | $124.59 | $124.59 | 0 |
| 2018-11-29 | $124.59 | $124.59 | $124.59 | $124.59 | $124.59 | 0 |
| 2018-11-28 | $120.41 | $124.59 | $120.41 | $124.59 | $124.59 | 607 |
| 2018-11-27 | $121.31 | $121.31 | $120.71 | $120.71 | $120.71 | 226 |
| 2018-11-26 | $118.77 | $118.77 | $118.77 | $118.77 | $118.77 | 78 |
| 2018-11-23 | $118.77 | $118.77 | $118.77 | $118.77 | $118.77 | 80 |
| 2018-11-21 | $118.77 | $118.77 | $118.77 | $118.77 | $118.77 | 0 |
| 2018-11-20 | $118.77 | $118.77 | $118.77 | $118.77 | $118.77 | 142 |
| 2018-11-19 | $121.79 | $121.79 | $121.79 | $121.79 | $121.79 | 181 |
| 2018-11-16 | $122.28 | $122.77 | $122.03 | $122.77 | $122.77 | 682 |
| 2018-11-15 | $123.06 | $123.06 | $123.06 | $123.06 | $123.06 | 104 |
| 2018-11-14 | $123.06 | $123.06 | $123.06 | $123.06 | $123.06 | 0 |
| 2018-11-13 | $122.46 | $123.09 | $122.46 | $123.06 | $123.06 | 425 |
| 2018-11-12 | $122.63 | $122.63 | $121.52 | $121.91 | $121.91 | 447 |
| 2018-11-09 | $126.89 | $126.89 | $126.89 | $126.89 | $126.89 | 0 |
| 2018-11-08 | $129.35 | $129.35 | $126.89 | $126.89 | $126.89 | 522 |
| 2018-11-07 | $129.08 | $129.58 | $129.08 | $129.56 | $129.56 | 660 |
| 2018-11-06 | $125.17 | $125.55 | $125.17 | $125.55 | $125.55 | 605 |
| 2018-11-05 | $125.89 | $125.94 | $125.89 | $125.94 | $125.94 | 390 |
| 2018-11-02 | $115.94 | $115.94 | $115.94 | $115.94 | $115.94 | 63 |
| 2018-11-01 | $115.94 | $115.94 | $115.94 | $115.94 | $115.94 | 75 |
| 2018-10-31 | $115.94 | $115.94 | $115.94 | $115.94 | $115.94 | 0 |
| 2018-10-30 | $115.94 | $115.94 | $115.94 | $115.94 | $115.94 | 73 |
| 2018-10-29 | $115.94 | $115.94 | $115.94 | $115.94 | $115.94 | 0 |
| 2018-10-26 | $115.94 | $115.94 | $115.94 | $115.94 | $115.94 | 100 |
| 2018-10-25 | $131.42 | $131.42 | $131.42 | $131.42 | $131.42 | 0 |
| 2018-10-24 | $131.42 | $131.42 | $131.42 | $131.42 | $131.42 | 58 |
| 2018-10-23 | $131.42 | $131.42 | $131.42 | $131.42 | $131.42 | 82 |
| 2018-10-22 | $131.42 | $131.42 | $131.42 | $131.42 | $131.42 | 0 |
| 2018-10-19 | $131.42 | $131.42 | $131.42 | $131.42 | $131.42 | 34 |
| 2018-10-18 | $131.42 | $131.42 | $131.42 | $131.42 | $131.42 | 8 |
| 2018-10-17 | $131.42 | $131.42 | $131.42 | $131.42 | $131.42 | 0 |
| 2018-10-16 | $131.42 | $131.42 | $131.42 | $131.42 | $131.42 | 31 |
| 2018-10-15 | $131.42 | $131.42 | $131.42 | $131.42 | $131.42 | 25 |
| 2018-10-12 | $131.42 | $131.42 | $131.42 | $131.42 | $131.42 | 24 |
| 2018-10-11 | $131.42 | $131.42 | $131.42 | $131.42 | $131.42 | 80 |
| 2018-10-10 | $131.42 | $131.42 | $131.42 | $131.42 | $131.42 | 84 |
| 2018-10-09 | $131.42 | $131.42 | $131.42 | $131.42 | $131.42 | 400 |
| 2018-10-08 | $132.15 | $132.15 | $132.15 | $132.15 | $132.15 | 100 |
| 2018-10-05 | $136.60 | $136.60 | $136.00 | $136.01 | $136.01 | 2,384 |
| 2018-10-04 | $137.58 | $137.58 | $137.36 | $137.36 | $137.36 | 400 |
| 2018-10-03 | $141.54 | $141.88 | $141.54 | $141.88 | $141.88 | 290 |
| 2018-10-02 | $141.82 | $141.82 | $141.82 | $141.82 | $141.82 | 170 |
| 2018-10-01 | $141.82 | $141.82 | $141.82 | $141.82 | $141.82 | 100 |
| 2018-09-28 | $138.05 | $138.05 | $138.05 | $138.05 | $138.05 | 0 |
| 2018-09-27 | $138.05 | $138.05 | $138.05 | $138.05 | $138.05 | 22 |
| 2018-09-26 | $138.05 | $138.05 | $138.05 | $138.05 | $138.05 | 56 |
| 2018-09-25 | $138.05 | $138.05 | $138.05 | $138.05 | $138.05 | 235 |
| 2018-09-24 | $138.05 | $138.05 | $138.05 | $138.05 | $138.05 | 10 |
| 2018-09-21 | $138.05 | $138.05 | $138.05 | $138.05 | $138.05 | 30 |
| 2018-09-20 | $138.05 | $138.05 | $138.05 | $138.05 | $138.05 | 105 |
| 2018-09-19 | $138.05 | $138.05 | $138.05 | $138.05 | $138.05 | 0 |
| 2018-09-18 | $138.00 | $138.05 | $138.00 | $138.05 | $138.05 | 316 |
| 2018-09-17 | $138.02 | $138.02 | $137.82 | $137.82 | $137.82 | 519 |
| 2018-09-14 | $137.45 | $137.45 | $137.45 | $137.45 | $137.45 | 19 |
| 2018-09-13 | $137.45 | $137.45 | $137.45 | $137.45 | $137.45 | 200 |
| 2018-09-12 | $135.10 | $135.66 | $135.10 | $135.66 | $135.66 | 245 |
| 2018-09-11 | $132.00 | $132.00 | $132.00 | $132.00 | $132.00 | 273 |
| 2018-09-10 | $134.05 | $134.05 | $133.70 | $133.70 | $133.70 | 380 |
| 2018-09-07 | $131.19 | $131.19 | $130.97 | $131.13 | $131.13 | 3,400 |
| 2018-09-06 | $137.00 | $137.00 | $137.00 | $137.00 | $137.00 | 38 |
| 2018-09-05 | $137.00 | $137.00 | $137.00 | $137.00 | $137.00 | 0 |
| 2018-09-04 | $136.16 | $137.04 | $136.16 | $137.00 | $137.00 | 623 |
| 2018-08-31 | $141.22 | $141.22 | $141.22 | $141.22 | $141.22 | 218 |
| 2018-08-30 | $145.85 | $145.85 | $145.85 | $145.85 | $145.85 | 30 |
| 2018-08-29 | $145.85 | $145.85 | $145.85 | $145.85 | $145.85 | 213 |
| 2018-08-28 | $145.85 | $145.85 | $145.85 | $145.85 | $145.85 | 56 |
| 2018-08-27 | $144.66 | $146.02 | $144.66 | $145.85 | $145.85 | 667 |
| 2018-08-24 | $142.94 | $142.96 | $142.94 | $142.96 | $142.96 | 473 |
| 2018-08-23 | $142.58 | $142.58 | $142.58 | $142.58 | $142.58 | 106 |
| 2018-08-22 | $143.35 | $143.35 | $142.57 | $142.58 | $142.58 | 19,335 |
| 2018-08-21 | $142.36 | $142.36 | $141.85 | $141.85 | $141.85 | 23,738 |
| 2018-08-20 | $139.13 | $139.52 | $139.12 | $139.46 | $139.46 | 11,833 |
| 2018-08-17 | $132.92 | $132.92 | $132.92 | $132.92 | $132.92 | 49 |
| 2018-08-16 | $132.92 | $132.92 | $132.92 | $132.92 | $132.92 | 147 |
| 2018-08-15 | $133.80 | $133.80 | $132.92 | $132.92 | $132.92 | 337 |
| 2018-08-14 | $138.79 | $138.92 | $138.79 | $138.89 | $138.89 | 674 |
| 2018-08-13 | $139.51 | $139.74 | $139.51 | $139.74 | $139.74 | 1,033 |
| 2018-08-10 | $141.08 | $141.58 | $139.87 | $139.87 | $139.87 | 25,279 |
| 2018-08-09 | $149.38 | $149.38 | $149.38 | $149.38 | $149.38 | 13 |
| 2018-08-08 | $149.38 | $149.40 | $149.38 | $149.38 | $149.38 | 557 |
| 2018-08-07 | $149.79 | $149.81 | $149.79 | $149.81 | $149.81 | 789 |
| 2018-08-06 | $145.99 | $146.03 | $145.99 | $146.03 | $146.03 | 789 |
| 2018-08-03 | $146.54 | $146.54 | $146.54 | $146.54 | $146.54 | 184 |
| 2018-08-02 | $147.63 | $147.63 | $147.30 | $147.30 | $147.30 | 800 |
| 2018-08-01 | $154.00 | $154.00 | $154.00 | $154.00 | $154.00 | 54 |
| 2018-07-31 | $154.12 | $154.12 | $154.00 | $154.00 | $154.00 | 460 |
| 2018-07-30 | $150.90 | $150.90 | $150.90 | $150.90 | $150.90 | 243 |
| 2018-07-27 | $151.37 | $151.37 | $150.90 | $150.90 | $150.90 | 362 |
| 2018-07-26 | $150.57 | $150.57 | $150.02 | $150.02 | $150.02 | 1,745 |
| 2018-07-25 | $149.95 | $149.95 | $149.95 | $149.95 | $149.95 | 25 |
| 2018-07-24 | $150.00 | $150.00 | $149.95 | $149.95 | $149.95 | 436 |
| 2018-07-23 | $147.43 | $147.70 | $147.43 | $147.64 | $147.64 | 510 |
| 2018-07-20 | $147.52 | $147.58 | $147.52 | $147.58 | $147.58 | 1,151 |
| 2018-07-19 | $144.87 | $144.87 | $144.87 | $144.87 | $144.87 | 264 |
| 2018-07-18 | $145.87 | $146.04 | $145.72 | $146.04 | $146.04 | 6,223 |
| 2018-07-17 | $145.38 | $145.38 | $145.38 | $145.38 | $145.38 | 190 |
| 2018-07-16 | $145.63 | $146.19 | $145.43 | $146.19 | $146.19 | 664 |
| 2018-07-13 | $144.86 | $145.99 | $144.83 | $145.99 | $145.99 | 1,957 |
| 2018-07-12 | $143.59 | $143.59 | $143.59 | $143.59 | $143.59 | 199 |
| 2018-07-11 | $145.45 | $145.45 | $143.59 | $143.59 | $143.59 | 816 |
| 2018-07-10 | $148.06 | $148.46 | $148.06 | $148.46 | $148.46 | 663 |
| 2018-07-09 | $146.81 | $146.81 | $146.81 | $146.81 | $146.81 | 99 |
| 2018-07-06 | $145.32 | $147.04 | $145.32 | $146.81 | $146.81 | 1,398 |
| 2018-07-05 | $144.23 | $145.06 | $144.23 | $145.06 | $145.06 | 562 |
| 2018-07-03 | $141.76 | $141.76 | $141.37 | $141.69 | $141.69 | 441 |
| 2018-07-02 | $138.37 | $138.37 | $138.37 | $138.37 | $138.37 | 209 |
| 2018-06-29 | $141.61 | $141.61 | $141.29 | $141.29 | $141.29 | 703 |
| 2018-06-28 | $138.00 | $138.00 | $138.00 | $138.00 | $138.00 | 449 |
| 2018-06-27 | $140.18 | $140.36 | $137.43 | $137.58 | $137.58 | 75,912 |
| 2018-06-26 | $139.40 | $139.44 | $139.40 | $139.44 | $139.44 | 1,374 |
| 2018-06-25 | $141.10 | $141.10 | $138.78 | $138.93 | $138.93 | 1,458 |
| 2018-06-22 | $142.81 | $145.00 | $142.81 | $145.00 | $145.00 | 2,635 |
| 2018-06-21 | $140.67 | $140.67 | $139.74 | $139.74 | $139.74 | 480 |
| 2018-06-20 | $142.31 | $142.31 | $141.03 | $141.40 | $141.40 | 18,817 |
| 2018-06-19 | $138.86 | $141.19 | $138.75 | $141.19 | $141.19 | 31,132 |
| 2018-06-18 | $142.30 | $142.68 | $141.90 | $142.26 | $142.26 | 1,707 |
| 2018-06-15 | $145.65 | $145.82 | $145.65 | $145.82 | $145.82 | 668 |
| 2018-06-14 | $148.14 | $149.08 | $148.14 | $148.64 | $148.64 | 2,320 |
| 2018-06-13 | $148.25 | $148.25 | $147.28 | $147.94 | $147.94 | 90,464 |
| 2018-06-12 | $148.83 | $148.83 | $147.33 | $147.33 | $147.33 | 3,248 |
| 2018-06-11 | $148.23 | $150.04 | $148.23 | $150.04 | $150.04 | 330 |
| 2018-06-08 | $146.57 | $146.57 | $146.57 | $146.57 | $146.57 | 542 |
| 2018-06-07 | $146.57 | $146.57 | $146.57 | $146.57 | $146.57 | 200 |
| 2018-06-06 | $145.60 | $147.84 | $145.60 | $147.75 | $147.75 | 1,420 |
| 2018-06-05 | $146.63 | $146.63 | $146.34 | $146.34 | $146.34 | 866 |
| 2018-06-04 | $147.48 | $147.85 | $147.48 | $147.85 | $147.85 | 389 |
| 2018-06-01 | $146.66 | $146.99 | $146.66 | $146.99 | $146.99 | 250 |
| 2018-05-31 | $143.74 | $143.74 | $143.74 | $143.74 | $143.74 | 403 |
| 2018-05-30 | $142.66 | $142.70 | $142.66 | $142.70 | $142.70 | 448 |
| 2018-05-29 | $142.58 | $143.03 | $142.58 | $143.03 | $143.03 | 966 |
| 2018-05-25 | $147.89 | $148.28 | $147.83 | $147.89 | $147.89 | 798 |
| 2018-05-24 | $150.00 | $151.34 | $150.00 | $151.34 | $151.34 | 1,598 |
| 2018-05-23 | $152.10 | $152.10 | $151.73 | $151.73 | $151.73 | 675 |
| 2018-05-22 | $157.13 | $157.14 | $156.39 | $156.39 | $156.39 | 1,111 |
| 2018-05-21 | $156.29 | $156.81 | $156.04 | $156.49 | $156.49 | 830 |
| 2018-05-18 | $155.35 | $155.35 | $155.35 | $155.35 | $155.35 | 305 |
| 2018-05-17 | $155.52 | $156.37 | $155.52 | $156.34 | $156.34 | 1,984 |
| 2018-05-16 | $154.50 | $155.63 | $154.50 | $155.32 | $155.32 | 611 |
| 2018-05-15 | $156.38 | $156.38 | $156.38 | $156.38 | $156.38 | 593 |
| 2018-05-14 | $156.38 | $156.38 | $156.38 | $156.38 | $156.38 | 288 |
| 2018-05-11 | $156.69 | $157.09 | $156.38 | $156.38 | $156.38 | 957 |
| 2018-05-10 | $155.78 | $155.78 | $155.66 | $155.66 | $155.66 | 1,134 |
| 2018-05-09 | $154.23 | $155.21 | $154.23 | $154.65 | $154.65 | 1,104 |
| 2018-05-08 | $150.79 | $151.85 | $150.79 | $151.85 | $151.85 | 459 |
| 2018-05-07 | $153.36 | $153.85 | $153.36 | $153.85 | $153.85 | 721 |
| 2018-05-04 | $150.83 | $150.83 | $150.83 | $150.83 | $150.83 | 456 |
| 2018-05-03 | $151.57 | $151.65 | $150.50 | $150.83 | $150.83 | 1,325 |
| 2018-05-02 | $151.21 | $151.21 | $151.21 | $151.21 | $151.21 | 320 |
| 2018-05-01 | $150.82 | $151.21 | $150.82 | $151.21 | $151.21 | 526 |
| 2018-04-30 | $154.59 | $154.59 | $154.59 | $154.59 | $154.59 | 152 |
| 2018-04-27 | $153.80 | $154.59 | $153.80 | $154.59 | $154.59 | 415 |
| 2018-04-26 | $153.44 | $154.41 | $153.44 | $154.41 | $154.41 | 633 |
| 2018-04-25 | $152.26 | $152.26 | $152.26 | $152.26 | $152.26 | 549 |
| 2018-04-24 | $155.05 | $155.05 | $152.89 | $152.89 | $152.89 | 1,054 |
| 2018-04-23 | $154.42 | $154.42 | $153.83 | $154.11 | $154.11 | 891 |
| 2018-04-20 | $153.75 | $154.66 | $153.75 | $154.34 | $154.34 | 1,816 |
| 2018-04-19 | $155.43 | $155.43 | $155.43 | $155.43 | $155.43 | 619 |
| 2018-04-18 | $157.98 | $157.98 | $157.98 | $157.98 | $157.98 | 613 |
| 2018-04-17 | $155.80 | $155.86 | $155.80 | $155.86 | $155.86 | 531 |
| 2018-04-16 | $155.19 | $155.19 | $155.19 | $155.19 | $155.19 | 227 |
| 2018-04-13 | $155.14 | $155.19 | $154.95 | $155.19 | $155.19 | 639 |
| 2018-04-12 | $155.04 | $155.08 | $154.94 | $155.08 | $155.08 | 874 |
| 2018-04-11 | $154.93 | $154.93 | $154.93 | $154.93 | $154.93 | 365 |
| 2018-04-10 | $155.86 | $155.86 | $155.33 | $155.75 | $155.75 | 2,017 |
| 2018-04-09 | $152.93 | $152.93 | $152.93 | $152.93 | $152.93 | 413 |
| 2018-04-06 | $151.12 | $151.68 | $150.41 | $150.81 | $150.81 | 929 |
| 2018-04-05 | $149.34 | $150.68 | $149.34 | $150.41 | $150.41 | 732 |
| 2018-04-04 | $145.41 | $147.51 | $145.41 | $147.51 | $147.51 | 1,235 |
| 2018-04-03 | $144.74 | $145.49 | $144.62 | $145.49 | $145.49 | 1,154 |
| 2018-04-02 | $144.96 | $144.96 | $141.68 | $141.68 | $141.68 | 779 |
| 2018-03-29 | $147.64 | $148.51 | $146.80 | $146.80 | $146.80 | 1,261 |
| 2018-03-28 | $144.76 | $147.46 | $144.76 | $145.45 | $145.45 | 1,931 |
| 2018-03-27 | $145.96 | $145.96 | $144.32 | $144.32 | $144.32 | 929 |
| 2018-03-26 | $145.35 | $145.35 | $143.94 | $145.13 | $145.13 | 749 |
| 2018-03-23 | $143.85 | $144.10 | $139.72 | $139.83 | $139.83 | 5,139 |
| 2018-03-22 | $145.03 | $145.11 | $143.00 | $143.61 | $143.61 | 5,355 |
| 2018-03-21 | $147.86 | $148.99 | $147.86 | $148.69 | $148.69 | 7,098 |
| 2018-03-20 | $148.38 | $149.17 | $147.90 | $148.75 | $148.75 | 17,991 |
| 2018-03-19 | $150.70 | $150.76 | $148.34 | $148.92 | $148.92 | 3,552 |
| 2018-03-16 | $150.98 | $152.15 | $150.85 | $151.69 | $151.69 | 6,183 |
| 2018-03-15 | $150.52 | $151.19 | $149.96 | $150.14 | $150.14 | 9,813 |
| 2018-03-14 | $152.21 | $152.21 | $150.24 | $150.54 | $150.54 | 6,350 |
| 2018-03-13 | $153.48 | $153.52 | $149.80 | $150.06 | $150.06 | 25,853 |
| 2018-03-12 | $152.31 | $153.12 | $152.31 | $152.87 | $152.87 | 5,310 |
| 2018-03-09 | $151.97 | $152.84 | $151.96 | $152.75 | $152.75 | 5,896 |
| 2018-03-08 | $151.14 | $151.96 | $150.75 | $150.99 | $150.99 | 8,689 |
| 2018-03-07 | $149.54 | $150.51 | $149.08 | $150.44 | $150.44 | 7,557 |
| 2018-03-06 | $150.77 | $150.86 | $149.69 | $149.99 | $149.99 | 24,292 |
| 2018-03-05 | $145.47 | $149.00 | $145.32 | $149.00 | $149.00 | 9,549 |
| 2018-03-02 | $144.54 | $146.04 | $144.42 | $145.93 | $145.93 | 5,380 |
| 2018-03-01 | $147.09 | $148.62 | $144.41 | $145.21 | $145.21 | 5,668 |
| 2018-02-28 | $152.77 | $153.45 | $150.25 | $150.58 | $150.58 | 6,155 |
| 2018-02-27 | $158.01 | $158.01 | $153.93 | $153.93 | $153.93 | 30,963 |
| 2018-02-26 | $157.95 | $159.49 | $156.89 | $159.49 | $159.49 | 5,428 |
| 2018-02-23 | $155.80 | $157.44 | $155.53 | $157.40 | $157.40 | 4,617 |
| 2018-02-22 | $153.61 | $156.00 | $153.29 | $153.90 | $153.90 | 3,697 |
| 2018-02-21 | $155.23 | $155.80 | $153.94 | $154.03 | $154.03 | 5,986 |
| 2018-02-20 | $155.60 | $156.13 | $154.19 | $154.61 | $154.61 | 25,434 |
| 2018-02-16 | $157.20 | $159.89 | $157.20 | $158.15 | $158.15 | 5,715 |
| 2018-02-15 | $157.08 | $158.49 | $156.32 | $158.36 | $158.36 | 4,918 |
| 2018-02-14 | $149.31 | $155.89 | $149.24 | $155.56 | $155.56 | 7,220 |
| 2018-02-13 | $149.60 | $150.84 | $149.60 | $150.81 | $150.81 | 4,987 |
| 2018-02-12 | $149.11 | $151.69 | $148.81 | $151.49 | $151.49 | 28,389 |
| 2018-02-09 | $146.96 | $147.62 | $141.52 | $145.98 | $145.98 | 8,008 |
| 2018-02-08 | $153.78 | $153.98 | $148.72 | $148.72 | $148.72 | 7,801 |
| 2018-02-07 | $156.18 | $157.52 | $154.39 | $155.16 | $155.16 | 5,811 |
| 2018-02-06 | $151.64 | $156.20 | $151.64 | $154.50 | $154.50 | 7,973 |
| 2018-02-05 | $162.42 | $163.43 | $153.47 | $153.53 | $153.53 | 29,698 |
| 2018-02-02 | $169.86 | $169.86 | $166.02 | $167.36 | $167.36 | 13,877 |
| 2018-02-01 | $172.14 | $173.68 | $172.14 | $173.68 | $173.68 | 14,374 |
| 2018-01-31 | $175.79 | $176.45 | $174.05 | $174.44 | $174.44 | 9,915 |
| 2018-01-30 | $175.72 | $175.97 | $174.80 | $175.02 | $175.02 | 6,790 |
| 2018-01-29 | $176.96 | $177.23 | $176.11 | $177.19 | $177.19 | 28,182 |
| 2018-01-26 | $179.32 | $179.74 | $178.67 | $179.71 | $179.71 | 6,542 |
| 2018-01-25 | $180.26 | $180.26 | $177.16 | $177.36 | $177.36 | 4,520 |
| 2018-01-24 | $177.42 | $180.04 | $177.42 | $178.71 | $178.71 | 9,081 |
| 2018-01-23 | $176.26 | $177.38 | $176.26 | $176.99 | $176.99 | 4,817 |
| 2018-01-22 | $174.29 | $176.19 | $174.29 | $176.19 | $176.19 | 20,313 |
| 2018-01-19 | $173.31 | $174.27 | $173.18 | $174.21 | $174.21 | 6,749 |
| 2018-01-18 | $171.69 | $172.81 | $171.29 | $172.39 | $172.39 | 7,025 |
| 2018-01-17 | $171.14 | $172.43 | $168.37 | $172.43 | $172.43 | 5,310 |
| 2018-01-16 | $172.14 | $172.17 | $170.80 | $171.21 | $171.21 | 7,051 |
| 2018-01-12 | $169.16 | $171.03 | $169.16 | $170.97 | $170.97 | 28,017 |
| 2018-01-11 | $166.84 | $167.15 | $166.23 | $167.02 | $167.02 | 4,448 |
| 2018-01-10 | $165.83 | $166.10 | $164.70 | $165.11 | $165.11 | 7,114 |
| 2018-01-09 | $164.85 | $165.78 | $164.11 | $165.39 | $165.39 | 4,375 |
| 2018-01-08 | $165.45 | $165.72 | $165.31 | $165.69 | $165.69 | 5,496 |
| 2018-01-05 | $165.21 | $166.55 | $165.21 | $166.00 | $166.00 | 20,037 |
| 2018-01-04 | $164.30 | $165.19 | $164.16 | $164.37 | $164.37 | 6,511 |
| 2018-01-03 | $159.73 | $161.20 | $159.73 | $161.19 | $161.19 | 2,460 |
| 2018-01-02 | $159.92 | $160.63 | $159.64 | $160.63 | $160.63 | 6,428 |
| 2017-12-29 | $159.81 | $159.87 | $158.83 | $159.16 | $159.16 | 7,442 |
| 2017-12-28 | $159.57 | $159.63 | $158.17 | $158.89 | $158.89 | 22,730 |
| 2017-12-27 | $158.68 | $158.68 | $157.59 | $158.22 | $158.22 | 4,637 |
| 2017-12-26 | $157.84 | $157.86 | $157.44 | $157.62 | $157.62 | 4,456 |
| 2017-12-22 | $156.90 | $157.24 | $156.89 | $156.95 | $156.95 | 4,231 |
| 2017-12-21 | $158.45 | $158.61 | $157.56 | $158.28 | $158.28 | 5,862 |
| 2017-12-20 | $156.82 | $157.09 | $155.67 | $156.33 | $156.33 | 26,607 |
| 2017-12-19 | $158.47 | $158.47 | $156.81 | $157.90 | $157.90 | 2,889 |
| 2017-12-18 | $158.72 | $159.32 | $158.24 | $158.24 | $158.24 | 4,688 |
| 2017-12-15 | $154.17 | $155.29 | $154.09 | $154.87 | $154.87 | 3,935 |
| 2017-12-14 | $156.35 | $156.98 | $154.65 | $155.38 | $155.38 | 4,810 |
| 2017-12-13 | $156.40 | $157.39 | $156.15 | $157.21 | $157.21 | 24,309 |
| 2017-12-12 | $155.06 | $156.13 | $155.06 | $156.06 | $156.06 | 6,981 |
| 2017-12-11 | $155.16 | $155.39 | $154.90 | $154.90 | $154.90 | 6,306 |
| 2017-12-08 | $153.88 | $154.64 | $153.50 | $154.43 | $154.43 | 7,820 |
| 2017-12-07 | $152.47 | $153.43 | $152.05 | $152.91 | $152.91 | 4,312 |
| 2017-12-06 | $152.38 | $153.57 | $152.28 | $153.04 | $153.04 | 23,421 |
| 2017-12-05 | $154.07 | $154.07 | $152.43 | $152.43 | $152.43 | 5,018 |
| 2017-12-04 | $155.32 | $155.78 | $154.51 | $154.80 | $154.80 | 2,934 |
| 2017-12-01 | $154.86 | $155.53 | $154.67 | $154.69 | $154.69 | 6,131 |
| 2017-11-30 | $157.10 | $157.57 | $155.71 | $156.02 | $156.02 | 4,950 |
| 2017-11-29 | $158.20 | $158.26 | $155.63 | $155.63 | $155.63 | 20,808 |
| 2017-11-28 | $156.75 | $157.07 | $156.73 | $157.07 | $157.07 | 5,288 |
| 2017-11-27 | $157.47 | $157.47 | $156.16 | $156.16 | $156.16 | 3,322 |
| 2017-11-24 | $157.97 | $158.21 | $157.75 | $158.21 | $158.21 | 5,151 |
| 2017-11-22 | $156.89 | $156.89 | $154.55 | $154.55 | $154.55 | 4,667 |
| 2017-11-21 | $153.99 | $154.05 | $153.46 | $153.75 | $153.75 | 21,075 |
| 2017-11-20 | $151.72 | $152.42 | $151.72 | $151.80 | $151.80 | 5,208 |
| 2017-11-17 | $150.42 | $151.55 | $150.14 | $151.44 | $151.44 | 4,531 |
| 2017-11-16 | $150.88 | $151.29 | $150.56 | $151.14 | $151.14 | 16,949 |
| 2017-11-15 | $149.17 | $150.47 | $149.17 | $150.09 | $150.09 | 3,507 |
| 2017-11-14 | $150.10 | $150.86 | $149.20 | $150.78 | $150.78 | 25,958 |
| 2017-11-13 | $150.45 | $150.63 | $149.77 | $150.63 | $150.63 | 4,992 |
| 2017-11-10 | $151.83 | $151.83 | $151.11 | $151.68 | $151.68 | 2,479 |
| 2017-11-09 | $151.50 | $152.35 | $150.78 | $150.78 | $150.78 | 3,371 |
| 2017-11-08 | $152.72 | $154.08 | $152.72 | $154.07 | $154.07 | 3,116 |
| 2017-11-07 | $154.90 | $154.94 | $152.96 | $153.26 | $153.26 | 14,781 |
| 2017-11-06 | $155.35 | $156.11 | $155.31 | $155.81 | $155.81 | 3,473 |
| 2017-11-03 | $155.59 | $155.71 | $155.21 | $155.21 | $155.21 | 2,513 |
| 2017-11-02 | $155.23 | $156.24 | $155.23 | $156.24 | $156.24 | 3,726 |
| 2017-11-01 | $156.77 | $157.40 | $155.84 | $156.28 | $156.28 | 22,777 |
| 2017-10-31 | $154.84 | $155.94 | $153.31 | $155.94 | $155.94 | 3,570 |
| 2017-10-30 | $153.37 | $153.66 | $152.85 | $153.39 | $153.39 | 3,994 |
| 2017-10-27 | $151.20 | $152.46 | $151.20 | $152.25 | $152.25 | 5,500 |
| 2017-10-26 | $153.15 | $153.33 | $152.54 | $152.54 | $152.54 | 5,727 |
| 2017-10-25 | $154.42 | $154.42 | $152.26 | $152.86 | $152.86 | 17,054 |
| 2017-10-24 | $154.22 | $154.45 | $154.00 | $154.01 | $154.01 | 3,738 |
| 2017-10-23 | $155.51 | $155.51 | $154.31 | $154.31 | $154.31 | 3,582 |
| 2017-10-20 | $155.61 | $155.62 | $154.96 | $155.48 | $155.48 | 3,467 |
| 2017-10-19 | $156.32 | $157.19 | $156.32 | $157.12 | $157.12 | 4,443 |
| 2017-10-18 | $157.10 | $157.67 | $157.06 | $157.67 | $157.67 | 19,265 |
| 2017-10-17 | $156.77 | $156.98 | $156.25 | $156.84 | $156.84 | 2,404 |
| 2017-10-16 | $157.32 | $158.01 | $157.12 | $157.47 | $157.47 | 4,686 |
| 2017-10-13 | $158.50 | $158.50 | $158.01 | $158.32 | $158.32 | 2,304 |
| 2017-10-12 | $157.00 | $157.85 | $157.00 | $157.85 | $157.85 | 3,109 |
| 2017-10-11 | $157.13 | $157.84 | $157.05 | $157.64 | $157.64 | 16,102 |
| 2017-10-10 | $156.06 | $157.84 | $155.94 | $157.59 | $157.59 | 4,302 |
| 2017-10-09 | $154.85 | $155.03 | $154.37 | $154.77 | $154.77 | 3,051 |
| 2017-10-06 | $153.57 | $154.57 | $153.55 | $154.53 | $154.53 | 6,609 |
| 2017-10-05 | $153.99 | $154.82 | $153.99 | $154.73 | $154.73 | 5,271 |
| 2017-10-04 | $154.91 | $155.49 | $154.91 | $155.06 | $155.06 | 21,641 |
| 2017-10-03 | $155.46 | $155.90 | $155.46 | $155.90 | $155.90 | 5,881 |
| 2017-10-02 | $154.09 | $154.97 | $154.09 | $154.97 | $154.97 | 4,356 |
| 2017-09-29 | $153.28 | $154.90 | $153.28 | $154.90 | $154.90 | 3,954 |
| 2017-09-28 | $152.88 | $153.13 | $152.67 | $153.13 | $153.13 | 3,440 |
| 2017-09-27 | $151.75 | $152.71 | $151.70 | $152.71 | $152.71 | 20,044 |
| 2017-09-26 | $151.93 | $151.93 | $151.11 | $151.87 | $151.87 | 3,770 |
| 2017-09-25 | $153.17 | $153.41 | $152.36 | $152.36 | $152.36 | 3,642 |
| 2017-09-22 | $153.85 | $154.49 | $153.85 | $153.98 | $153.98 | 2,477 |
| 2017-09-21 | $152.96 | $153.81 | $152.96 | $153.81 | $153.81 | 3,955 |
| 2017-09-20 | $153.36 | $153.96 | $151.88 | $152.49 | $152.49 | 20,279 |
| 2017-09-19 | $153.63 | $153.66 | $151.58 | $151.58 | $151.58 | 3,208 |
| 2017-09-18 | $152.72 | $152.72 | $152.00 | $152.00 | $152.00 | 2,346 |
| 2017-09-15 | $151.98 | $152.00 | $151.50 | $151.89 | $151.89 | 3,625 |
| 2017-09-14 | $150.53 | $151.77 | $150.53 | $151.77 | $151.77 | 3,676 |
| 2017-09-13 | $152.10 | $152.10 | $150.96 | $150.97 | $150.97 | 12,384 |
| 2017-09-12 | $152.00 | $152.15 | $151.80 | $152.15 | $152.15 | 4,717 |
| 2017-09-11 | $151.29 | $151.46 | $151.04 | $151.30 | $151.30 | 3,103 |
| 2017-09-08 | $149.39 | $150.03 | $148.73 | $148.99 | $148.99 | 4,405 |
| 2017-09-07 | $148.57 | $149.05 | $148.50 | $148.81 | $148.81 | 4,170 |
| 2017-09-06 | $145.73 | $146.87 | $145.73 | $146.64 | $146.64 | 15,805 |
| 2017-09-05 | $145.17 | $145.49 | $143.34 | $143.34 | $143.34 | 2,299 |
| 2017-09-01 | $146.29 | $146.55 | $146.12 | $146.45 | $146.45 | 3,513 |
| 2017-08-31 | $144.78 | $144.94 | $144.77 | $144.93 | $144.93 | 2,903 |
| 2017-08-30 | $143.79 | $143.79 | $142.94 | $143.33 | $143.33 | 3,966 |
| 2017-08-29 | $143.62 | $144.50 | $143.62 | $144.14 | $144.14 | 14,046 |
| 2017-08-28 | $145.20 | $145.23 | $145.14 | $145.23 | $145.23 | 4,572 |
| 2017-08-25 | $145.60 | $145.60 | $145.16 | $145.19 | $145.19 | 2,991 |
| 2017-08-24 | $144.40 | $144.53 | $144.40 | $144.53 | $144.53 | 2,352 |
| 2017-08-23 | $143.07 | $143.50 | $142.89 | $143.13 | $143.13 | 1,753 |
| 2017-08-22 | $143.00 | $143.26 | $142.81 | $143.25 | $143.25 | 14,377 |
| 2017-08-21 | $141.71 | $141.91 | $141.71 | $141.83 | $141.83 | 2,771 |
| 2017-08-18 | $141.00 | $142.02 | $141.00 | $141.87 | $141.87 | 2,455 |
| 2017-08-17 | $144.08 | $144.10 | $141.65 | $141.65 | $141.65 | 3,535 |
| 2017-08-16 | $144.65 | $145.12 | $144.02 | $144.82 | $144.82 | 3,661 |
| 2017-08-15 | $143.33 | $143.77 | $142.75 | $143.58 | $143.58 | 12,180 |
| 2017-08-14 | $144.03 | $144.69 | $143.55 | $143.63 | $143.63 | 3,942 |
| 2017-08-11 | $142.28 | $142.30 | $141.35 | $142.00 | $142.00 | 4,328 |
| 2017-08-10 | $144.80 | $144.80 | $142.70 | $142.70 | $142.70 | 4,786 |
| 2017-08-09 | $145.85 | $147.08 | $145.85 | $146.80 | $146.80 | 2,746 |
| 2017-08-08 | $149.10 | $149.10 | $147.96 | $148.03 | $148.03 | 14,889 |
| 2017-08-07 | $148.76 | $148.76 | $148.64 | $148.65 | $148.65 | 2,043 |
| 2017-08-04 | $149.36 | $149.43 | $147.92 | $148.67 | $148.67 | 3,101 |
| 2017-08-03 | $148.84 | $148.84 | $148.14 | $148.29 | $148.29 | 5,530 |
| 2017-08-02 | $147.36 | $147.77 | $146.87 | $147.65 | $147.65 | 3,275 |
| 2017-08-01 | $147.90 | $148.39 | $147.42 | $147.64 | $147.64 | 14,972 |
| 2017-07-31 | $145.73 | $145.89 | $145.73 | $145.89 | $145.89 | 2,941 |
| 2017-07-28 | $145.17 | $145.61 | $144.22 | $145.61 | $145.61 | 1,826 |
| 2017-07-27 | $146.90 | $146.92 | $145.50 | $145.51 | $145.51 | 2,488 |
| 2017-07-26 | $146.32 | $147.50 | $146.23 | $147.45 | $147.45 | 5,467 |
| 2017-07-25 | $147.13 | $147.35 | $146.70 | $146.76 | $146.76 | 9,375 |
| 2017-07-24 | $144.90 | $145.20 | $144.22 | $145.20 | $145.20 | 1,319 |
| 2017-07-21 | $146.54 | $146.54 | $144.82 | $146.29 | $146.29 | 3,763 |
| 2017-07-20 | $146.73 | $147.91 | $146.73 | $147.47 | $147.47 | 3,718 |
| 2017-07-19 | $145.58 | $145.93 | $145.36 | $145.93 | $145.93 | 3,787 |
| 2017-07-18 | $144.87 | $145.04 | $144.33 | $144.90 | $144.90 | 13,594 |
| 2017-07-17 | $145.67 | $145.67 | $145.20 | $145.25 | $145.25 | 2,934 |
| 2017-07-14 | $144.75 | $146.28 | $144.65 | $146.26 | $146.26 | 1,436 |
| 2017-07-13 | $143.41 | $144.24 | $143.35 | $144.22 | $144.22 | 5,069 |
| 2017-07-12 | $142.77 | $144.03 | $142.77 | $143.77 | $143.77 | 2,836 |
| 2017-07-11 | $139.80 | $140.73 | $139.35 | $140.73 | $140.73 | 13,254 |
| 2017-07-10 | $140.10 | $140.85 | $140.10 | $140.85 | $140.85 | 6,688 |
| 2017-07-07 | $138.62 | $140.32 | $138.40 | $140.32 | $140.32 | 3,245 |
| 2017-07-06 | $138.98 | $140.30 | $138.98 | $140.30 | $140.30 | 2,295 |
| 2017-07-05 | $139.72 | $140.63 | $139.72 | $140.63 | $140.63 | 4,504 |
| 2017-07-03 | $142.12 | $142.77 | $142.11 | $142.29 | $142.29 | 28,303 |
| 2017-06-30 | $142.21 | $142.21 | $140.12 | $141.74 | $141.74 | 5,081 |
| 2017-06-29 | $144.77 | $144.77 | $142.10 | $142.47 | $142.47 | 7,667 |
| 2017-06-28 | $144.75 | $145.79 | $144.75 | $145.55 | $145.55 | 3,486 |
| 2017-06-27 | $143.17 | $143.89 | $143.00 | $143.85 | $143.85 | 4,593 |
| 2017-06-26 | $143.52 | $144.26 | $142.90 | $142.90 | $142.90 | 22,692 |
| 2017-06-23 | $140.27 | $141.68 | $140.11 | $141.02 | $141.02 | 3,612 |
| 2017-06-22 | $140.32 | $140.87 | $140.32 | $140.75 | $140.75 | 8,083 |
| 2017-06-21 | $140.17 | $140.17 | $139.70 | $139.82 | $139.82 | 3,150 |
| 2017-06-20 | $142.46 | $142.46 | $139.95 | $140.12 | $140.12 | 3,690 |
| 2017-06-19 | $143.47 | $143.65 | $143.27 | $143.48 | $143.48 | 20,342 |
| 2017-06-16 | $140.05 | $142.08 | $140.05 | $142.06 | $142.06 | 4,695 |
| 2017-06-15 | $137.43 | $139.01 | $137.43 | $139.01 | $139.01 | 3,892 |
| 2017-06-14 | $143.07 | $143.56 | $140.48 | $140.78 | $140.78 | 4,686 |
| 2017-06-13 | $141.48 | $142.47 | $141.48 | $142.19 | $142.19 | 3,516 |
| 2017-06-12 | $141.09 | $141.09 | $140.54 | $141.06 | $141.06 | 17,108 |
| 2017-06-09 | $142.02 | $142.61 | $141.27 | $141.27 | $141.27 | 6,000 |
| 2017-06-08 | $142.90 | $143.04 | $142.50 | $142.50 | $142.50 | 4,067 |
| 2017-06-07 | $144.37 | $144.54 | $143.62 | $143.62 | $143.62 | 1,936 |
| 2017-06-06 | $144.34 | $145.05 | $144.34 | $144.62 | $144.62 | 4,017 |
| 2017-06-05 | $145.89 | $146.29 | $145.39 | $145.63 | $145.63 | 23,418 |
| 2017-06-02 | $146.21 | $147.11 | $146.21 | $147.11 | $147.11 | 2,611 |
| 2017-06-01 | $144.88 | $145.33 | $144.57 | $145.33 | $145.33 | 3,170 |
| 2017-05-31 | $145.38 | $145.97 | $144.82 | $144.82 | $144.82 | 4,896 |
| 2017-05-30 | $142.84 | $143.87 | $142.84 | $143.32 | $143.32 | 3,003 |
| 2017-05-26 | $143.00 | $143.94 | $142.55 | $143.61 | $143.61 | 17,076 |
| 2017-05-25 | $145.23 | $145.24 | $144.35 | $144.59 | $144.59 | 4,292 |
| 2017-05-24 | $144.39 | $144.58 | $144.39 | $144.58 | $144.58 | 2,992 |
| 2017-05-23 | $145.65 | $146.28 | $145.06 | $145.16 | $145.16 | 3,139 |
| 2017-05-22 | $146.44 | $146.44 | $145.71 | $145.71 | $145.71 | 4,574 |
| 2017-05-19 | $143.84 | $144.98 | $143.84 | $144.98 | $144.98 | 16,917 |
| 2017-05-18 | $141.23 | $141.86 | $140.98 | $141.74 | $141.74 | 4,972 |
| 2017-05-17 | $144.03 | $144.04 | $142.23 | $142.54 | $142.54 | 3,475 |
| 2017-05-16 | $144.43 | $145.09 | $144.16 | $144.82 | $144.82 | 3,369 |
| 2017-05-15 | $141.39 | $141.75 | $141.39 | $141.75 | $141.75 | 3,271 |
| 2017-05-12 | $139.36 | $140.56 | $139.36 | $140.45 | $140.45 | 15,802 |
| 2017-05-11 | $137.15 | $137.73 | $137.15 | $137.73 | $137.73 | 4,727 |
| 2017-05-10 | $137.68 | $138.16 | $137.12 | $137.89 | $137.89 | 4,257 |
| 2017-05-09 | $138.22 | $138.26 | $137.37 | $137.37 | $137.37 | 2,194 |
| 2017-05-08 | $138.30 | $138.30 | $138.00 | $138.00 | $138.00 | 3,966 |
| 2017-05-05 | $138.30 | $140.04 | $138.30 | $140.02 | $140.02 | 11,673 |
| 2017-05-04 | $135.94 | $136.75 | $135.94 | $136.75 | $136.75 | 4,178 |
| 2017-05-03 | $133.43 | $133.76 | $133.09 | $133.73 | $133.73 | 3,905 |
| 2017-05-02 | $132.36 | $133.42 | $132.35 | $133.42 | $133.42 | 2,552 |
| 2017-05-01 | $131.78 | $132.07 | $131.78 | $132.07 | $132.07 | 4,940 |
| 2017-04-28 | $131.42 | $131.48 | $130.86 | $131.18 | $131.18 | 18,669 |
| 2017-04-27 | $131.24 | $131.30 | $131.19 | $131.30 | $131.30 | 2,703 |
| 2017-04-26 | $131.23 | $131.99 | $130.64 | $131.20 | $131.20 | 3,259 |
| 2017-04-25 | $131.16 | $132.64 | $131.16 | $132.64 | $132.64 | 3,006 |
| 2017-04-24 | $130.07 | $130.18 | $129.86 | $130.10 | $130.10 | 3,302 |
| 2017-04-21 | $121.45 | $121.61 | $120.94 | $121.61 | $121.61 | 15,713 |
| 2017-04-20 | $121.48 | $122.16 | $121.48 | $122.16 | $122.16 | 423 |
| 2017-04-19 | $120.77 | $120.89 | $119.70 | $119.70 | $119.70 | 2,962 |
| 2017-04-18 | $121.09 | $121.17 | $120.79 | $120.79 | $120.79 | 5,487 |
| 2017-04-17 | $122.36 | $122.63 | $122.00 | $122.62 | $122.62 | 2,542 |
| 2017-04-13 | $121.53 | $121.85 | $121.19 | $121.19 | $121.19 | 3,650 |
| 2017-04-12 | $122.83 | $123.04 | $122.72 | $123.04 | $123.04 | 14,432 |
| 2017-04-11 | $122.60 | $123.10 | $121.66 | $122.76 | $122.76 | 5,147 |
| 2017-04-10 | $122.00 | $122.38 | $122.00 | $122.38 | $122.38 | 2,378 |
| 2017-04-07 | $122.29 | $122.42 | $122.09 | $122.42 | $122.42 | 2,657 |
| 2017-04-06 | $122.91 | $123.26 | $122.23 | $122.63 | $122.63 | 2,504 |
| 2017-04-05 | $123.69 | $124.05 | $122.18 | $122.22 | $122.22 | 15,381 |
| 2017-04-04 | $122.10 | $123.36 | $122.10 | $123.05 | $123.05 | 5,037 |
| 2017-04-03 | $123.39 | $123.39 | $121.86 | $122.82 | $122.82 | 3,873 |
| 2017-03-31 | $123.39 | $124.29 | $123.39 | $124.29 | $124.29 | 3,387 |
| 2017-03-30 | $124.35 | $124.63 | $123.63 | $123.79 | $123.79 | 6,932 |
| 2017-03-29 | $123.51 | $124.52 | $123.49 | $124.49 | $124.49 | 16,180 |
| 2017-03-28 | $124.22 | $125.35 | $124.22 | $124.66 | $124.66 | 4,528 |
| 2017-03-27 | $123.81 | $124.66 | $123.56 | $124.66 | $124.66 | 2,634 |
| 2017-03-24 | $122.94 | $123.45 | $122.94 | $123.05 | $123.05 | 3,586 |
| 2017-03-23 | $122.14 | $123.49 | $122.14 | $122.74 | $122.74 | 4,111 |
| 2017-03-22 | $121.90 | $122.69 | $121.84 | $122.47 | $122.47 | 12,492 |
| 2017-03-21 | $125.11 | $125.16 | $122.06 | $122.06 | $122.06 | 3,852 |
| 2017-03-20 | $123.30 | $123.53 | $122.24 | $122.53 | $122.53 | 3,663 |
| 2017-03-17 | $123.60 | $123.60 | $122.65 | $123.15 | $123.15 | 4,533 |
| 2017-03-16 | $121.50 | $122.75 | $121.50 | $122.74 | $122.74 | 3,144 |
| 2017-03-15 | $118.00 | $118.41 | $117.99 | $118.36 | $118.36 | 16,107 |
| 2017-03-14 | $117.65 | $117.65 | $117.20 | $117.29 | $117.29 | 2,645 |
| 2017-03-13 | $118.83 | $118.96 | $118.34 | $118.70 | $118.70 | 3,838 |
| 2017-03-10 | $117.85 | $118.19 | $117.70 | $117.70 | $117.70 | 2,689 |
| 2017-03-09 | $115.50 | $116.43 | $115.21 | $116.38 | $116.38 | 4,326 |
| 2017-03-08 | $115.76 | $115.80 | $114.85 | $114.96 | $114.96 | 13,365 |
| 2017-03-07 | $115.08 | $115.89 | $115.08 | $115.68 | $115.68 | 4,496 |
| 2017-03-06 | $116.59 | $116.76 | $116.58 | $116.76 | $116.76 | 1,815 |
| 2017-03-03 | $116.72 | $117.97 | $116.37 | $117.72 | $117.72 | 5,156 |
| 2017-03-02 | $115.83 | $116.32 | $115.49 | $115.61 | $115.61 | 4,047 |
| 2017-03-01 | $115.64 | $116.49 | $115.64 | $116.46 | $116.46 | 16,029 |
| 2017-02-28 | $114.40 | $114.60 | $114.08 | $114.13 | $114.13 | 5,040 |
| 2017-02-27 | $113.46 | $114.29 | $113.46 | $114.03 | $114.03 | 2,013 |
| 2017-02-24 | $114.21 | $114.21 | $113.58 | $113.90 | $113.90 | 4,054 |
| 2017-02-23 | $115.53 | $115.71 | $115.14 | $115.55 | $115.55 | 3,950 |
| 2017-02-22 | $113.70 | $115.12 | $113.70 | $114.97 | $114.97 | 12,648 |
| 2017-02-21 | $114.18 | $114.44 | $114.18 | $114.43 | $114.43 | 3,712 |
| 2017-02-17 | $114.17 | $114.87 | $114.00 | $114.56 | $114.56 | 4,642 |
| 2017-02-16 | $114.29 | $114.48 | $113.95 | $114.20 | $114.20 | 3,901 |
| 2017-02-15 | $112.49 | $113.71 | $112.16 | $113.39 | $113.39 | 2,883 |
| 2017-02-14 | $112.71 | $112.71 | $111.71 | $112.64 | $112.64 | 15,340 |
| 2017-02-13 | $113.10 | $113.10 | $112.66 | $112.88 | $112.88 | 5,190 |
| 2017-02-10 | $111.85 | $112.07 | $111.70 | $112.07 | $112.07 | 4,306 |
| 2017-02-09 | $112.19 | $112.62 | $111.87 | $112.52 | $112.52 | 3,084 |
| 2017-02-08 | $109.64 | $110.86 | $109.63 | $110.85 | $110.85 | 3,327 |
| 2017-02-07 | $110.42 | $110.68 | $110.18 | $110.54 | $110.54 | 18,457 |
| 2017-02-06 | $111.13 | $111.13 | $110.46 | $111.09 | $111.09 | 8,320 |
| 2017-02-03 | $112.48 | $113.21 | $112.18 | $112.70 | $112.70 | 3,084 |
| 2017-02-02 | $112.02 | $112.04 | $111.67 | $111.67 | $111.67 | 2,670 |
| 2017-02-01 | $111.95 | $112.36 | $111.45 | $112.18 | $112.18 | 4,100 |
| 2017-01-31 | $111.89 | $111.89 | $110.89 | $111.83 | $111.83 | 16,765 |
| 2017-01-30 | $110.51 | $110.83 | $109.99 | $110.56 | $110.56 | 3,151 |
| 2017-01-27 | $112.19 | $112.23 | $112.16 | $112.16 | $112.16 | 1,915 |
| 2017-01-26 | $113.54 | $113.54 | $112.20 | $112.68 | $112.68 | 3,636 |
| 2017-01-25 | $113.48 | $114.29 | $113.23 | $114.29 | $114.29 | 4,759 |
| 2017-01-24 | $110.66 | $111.29 | $110.45 | $111.29 | $111.29 | 12,747 |
| 2017-01-23 | $110.72 | $111.27 | $110.05 | $111.27 | $111.27 | 3,052 |
| 2017-01-20 | $110.42 | $110.89 | $110.05 | $110.86 | $110.86 | 3,796 |
| 2017-01-19 | $110.46 | $110.46 | $109.32 | $109.93 | $109.93 | 4,704 |
| 2017-01-18 | $111.00 | $111.18 | $110.41 | $110.67 | $110.67 | 3,799 |
| 2017-01-17 | $111.48 | $111.52 | $111.18 | $111.28 | $111.28 | 17,674 |
| 2017-01-13 | $111.69 | $111.77 | $111.40 | $111.61 | $111.61 | 1,942 |
| 2017-01-12 | $111.00 | $111.19 | $111.00 | $111.17 | $111.17 | 3,364 |
| 2017-01-11 | $109.71 | $110.93 | $109.65 | $110.93 | $110.93 | 3,526 |
| 2017-01-10 | $110.36 | $110.86 | $110.34 | $110.34 | $110.34 | 2,517 |
| 2017-01-09 | $108.90 | $110.31 | $108.90 | $110.28 | $110.28 | 15,315 |
| 2017-01-06 | $110.81 | $111.24 | $110.81 | $110.81 | $110.81 | 2,223 |
| 2017-01-05 | $110.80 | $111.81 | $110.80 | $111.81 | $111.81 | 2,300 |
| 2017-01-04 | $108.67 | $109.41 | $108.21 | $109.41 | $109.41 | 1,763 |
| 2017-01-03 | $107.38 | $107.68 | $107.38 | $107.55 | $107.55 | 5,827 |
| 2016-12-30 | $107.75 | $108.13 | $106.79 | $107.04 | $107.04 | 17,375 |
| 2016-12-29 | $105.44 | $106.16 | $105.44 | $105.89 | $105.89 | 3,892 |
| 2016-12-28 | $104.92 | $104.93 | $104.73 | $104.73 | $104.73 | 3,236 |
| 2016-12-27 | $105.85 | $105.94 | $105.65 | $105.78 | $105.78 | 3,701 |
| 2016-12-23 | $105.31 | $105.75 | $105.31 | $105.75 | $105.75 | 14,041 |
| 2016-12-22 | $105.45 | $105.82 | $105.15 | $105.15 | $105.15 | 4,795 |
| 2016-12-21 | $105.75 | $105.77 | $105.13 | $105.13 | $105.13 | 9,034 |
| 2016-12-20 | $105.50 | $105.50 | $105.50 | $105.50 | $105.50 | 176 |
| 2016-12-19 | $105.92 | $105.92 | $105.52 | $105.53 | $105.53 | 1,891 |
| 2016-12-16 | $105.95 | $105.95 | $104.84 | $105.36 | $105.36 | 12,449 |
| 2016-12-15 | $103.89 | $104.26 | $103.89 | $104.18 | $104.18 | 2,590 |
| 2016-12-14 | $107.53 | $107.73 | $106.25 | $106.25 | $106.25 | 2,378 |
| 2016-12-13 | $107.24 | $107.53 | $106.85 | $107.53 | $107.53 | 3,669 |
| 2016-12-12 | $104.75 | $104.84 | $104.53 | $104.74 | $104.74 | 5,394 |
| 2016-12-09 | $104.02 | $104.86 | $103.99 | $104.78 | $104.78 | 15,505 |
| 2016-12-08 | $102.94 | $103.46 | $102.74 | $103.28 | $103.28 | 2,747 |
| 2016-12-07 | $102.50 | $104.32 | $102.22 | $104.32 | $104.32 | 3,546 |
| 2016-12-06 | $100.11 | $101.81 | $100.11 | $101.81 | $101.81 | 2,476 |
| 2016-12-05 | $98.40 | $99.48 | $98.14 | $99.48 | $99.48 | 4,969 |
| 2016-12-02 | $95.75 | $97.31 | $95.75 | $96.91 | $96.91 | 12,450 |
| 2016-12-01 | $96.38 | $96.38 | $95.76 | $95.76 | $95.76 | 4,023 |
| 2016-11-30 | $97.35 | $97.35 | $96.80 | $97.03 | $97.03 | 3,315 |
| 2016-11-29 | $95.21 | $96.39 | $95.21 | $96.39 | $96.39 | 1,276 |
| 2016-11-28 | $95.66 | $95.66 | $95.00 | $95.00 | $95.00 | 1,736 |
| 2016-11-25 | $97.31 | $97.54 | $96.98 | $96.98 | $96.98 | 11,507 |
| 2016-11-23 | $94.14 | $95.48 | $94.13 | $95.47 | $95.47 | 3,507 |
| 2016-11-22 | $97.10 | $97.10 | $96.77 | $96.77 | $96.77 | 3,885 |
| 2016-11-21 | $97.37 | $97.40 | $96.90 | $97.08 | $97.08 | 3,738 |
| 2016-11-18 | $96.50 | $96.50 | $95.90 | $96.13 | $96.13 | 3,072 |
| 2016-11-17 | $98.34 | $98.34 | $98.00 | $98.18 | $98.18 | 10,642 |
| 2016-11-16 | $97.62 | $98.04 | $97.33 | $97.65 | $97.65 | 2,731 |
| 2016-11-15 | $98.86 | $99.71 | $98.55 | $99.71 | $99.71 | 3,044 |
| 2016-11-14 | $98.20 | $98.53 | $98.07 | $98.45 | $98.45 | 2,255 |
| 2016-11-11 | $100.70 | $100.73 | $98.64 | $98.64 | $98.64 | 3,195 |
| 2016-11-10 | $102.08 | $102.54 | $101.39 | $102.48 | $102.48 | 14,654 |
| 2016-11-09 | $100.25 | $100.25 | $100.25 | $100.25 | $100.25 | 0 |
| 2016-11-08 | $100.80 | $100.80 | $100.25 | $100.25 | $100.25 | 200 |
Barclays Bank PLC (FLEU) News Headlines
Recent Barclays Bank PLC (FLEU) News
Similar Companies to Barclays Bank PLC (FLEU) 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 | -- | -- | -- |