Barclays Bank PLC (GRN) Exchange: NYSE ARCA
Data as of May 2, 2025
$26.04 ($-0.04) -0.14%
Barclays Bank PLC - Daily Information
Click for more stock information on Barclays Bank PLC.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $26.43 |
| Previous Close | $26.04 |
| High | $26.43 |
| Low | $25.92 |
| Adjusted Open | $26.43 |
| Previous Adjusted Close | $26.04 |
| Adjusted High | $26.43 |
| Adjusted Low | $25.92 |
About Barclays Bank PLC (GRN)
No Description Available
Invest in Barclays Bank PLC (GRN)
Historical Stock Data for Barclays Bank PLC (GRN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $26.43 | $26.43 | $25.92 | $26.04 | $26.04 | 1,413 |
| 2025-04-24 | $26.02 | $26.07 | $25.94 | $26.07 | $26.07 | 457 |
| 2025-04-23 | $26.10 | $26.12 | $26.10 | $26.12 | $26.12 | 747 |
| 2025-04-22 | $25.29 | $25.30 | $25.23 | $25.30 | $25.30 | 1,679 |
| 2025-04-21 | $25.68 | $25.77 | $25.68 | $25.77 | $25.77 | 273 |
| 2025-04-17 | $25.82 | $25.82 | $25.65 | $25.66 | $25.66 | 2,934 |
| 2025-04-16 | $26.24 | $26.24 | $26.05 | $26.05 | $26.05 | 4,168 |
| 2025-04-15 | $26.07 | $26.07 | $25.85 | $25.92 | $25.92 | 356 |
| 2025-04-14 | $26.35 | $26.35 | $26.01 | $26.05 | $26.05 | 1,775 |
| 2025-04-11 | $25.40 | $25.70 | $25.40 | $25.70 | $25.70 | 1,287 |
| 2025-04-10 | $24.28 | $24.44 | $24.28 | $24.44 | $24.44 | 903 |
| 2025-04-09 | $24.10 | $25.01 | $24.09 | $25.01 | $25.01 | 21,444 |
| 2025-04-08 | $24.35 | $24.63 | $24.25 | $24.25 | $24.25 | 2,006 |
| 2025-04-07 | $24.40 | $25.40 | $24.18 | $24.54 | $24.54 | 4,394 |
| 2025-04-04 | $24.96 | $25.14 | $24.81 | $25.02 | $25.02 | 7,063 |
| 2025-04-03 | $25.97 | $26.15 | $25.88 | $26.07 | $26.07 | 3,191 |
| 2025-04-02 | $26.75 | $26.87 | $26.75 | $26.87 | $26.87 | 733 |
| 2025-04-01 | $27.27 | $27.42 | $27.26 | $27.40 | $27.40 | 7,425 |
| 2025-03-31 | $26.50 | $26.71 | $26.29 | $26.71 | $26.71 | 1,315 |
| 2025-03-28 | $26.93 | $26.93 | $26.90 | $26.90 | $26.90 | 592 |
| 2025-03-27 | $27.02 | $27.02 | $26.59 | $26.59 | $26.59 | 622 |
| 2025-03-26 | $27.91 | $28.07 | $27.66 | $27.66 | $27.66 | 1,402 |
| 2025-03-25 | $27.91 | $27.91 | $27.51 | $27.51 | $27.51 | 2,770 |
| 2025-03-24 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 45 |
| 2025-03-21 | $28.38 | $28.38 | $27.75 | $27.75 | $27.75 | 1,728 |
| 2025-03-20 | $28.75 | $28.96 | $28.45 | $28.55 | $28.55 | 1,887 |
| 2025-03-19 | $28.70 | $29.09 | $28.70 | $29.09 | $29.09 | 1,745 |
| 2025-03-18 | $27.77 | $27.80 | $27.53 | $27.80 | $27.80 | 4,451 |
| 2025-03-17 | $27.64 | $27.64 | $27.44 | $27.44 | $27.44 | 703 |
| 2025-03-14 | $27.71 | $27.76 | $27.64 | $27.67 | $27.67 | 1,894 |
| 2025-03-13 | $27.50 | $27.63 | $27.44 | $27.50 | $27.50 | 2,764 |
| 2025-03-12 | $26.69 | $27.23 | $26.69 | $27.11 | $27.11 | 5,229 |
| 2025-03-11 | $26.64 | $26.75 | $26.44 | $26.75 | $26.75 | 1,194 |
| 2025-03-10 | $26.88 | $26.99 | $26.85 | $26.99 | $26.99 | 863 |
| 2025-03-07 | $26.87 | $27.04 | $26.66 | $26.66 | $26.66 | 908 |
| 2025-03-06 | $26.36 | $26.36 | $26.17 | $26.17 | $26.17 | 1,219 |
| 2025-03-05 | $26.84 | $26.98 | $26.51 | $26.67 | $26.67 | 29,019 |
| 2025-03-04 | $26.65 | $26.80 | $26.46 | $26.78 | $26.78 | 1,685 |
| 2025-03-03 | $27.68 | $27.87 | $27.68 | $27.87 | $27.87 | 4,610 |
| 2025-02-28 | $27.62 | $27.72 | $27.62 | $27.72 | $27.72 | 1,707 |
| 2025-02-27 | $28.15 | $28.48 | $28.15 | $28.48 | $28.48 | 718 |
| 2025-02-26 | $27.58 | $27.87 | $27.58 | $27.86 | $27.86 | 1,079 |
| 2025-02-25 | $28.50 | $28.50 | $27.71 | $27.71 | $27.71 | 3,356 |
| 2025-02-24 | $28.72 | $28.83 | $28.72 | $28.83 | $28.83 | 502 |
| 2025-02-21 | $28.58 | $29.13 | $28.58 | $28.90 | $28.90 | 5,992 |
| 2025-02-20 | $28.41 | $28.57 | $28.12 | $28.27 | $28.27 | 2,694 |
| 2025-02-19 | $29.01 | $29.01 | $28.58 | $28.73 | $28.73 | 3,417 |
| 2025-02-18 | $29.27 | $29.73 | $29.14 | $29.57 | $29.57 | 3,691 |
| 2025-02-14 | $30.75 | $31.12 | $30.75 | $31.09 | $31.09 | 1,905 |
| 2025-02-13 | $30.55 | $30.58 | $30.31 | $30.41 | $30.41 | 2,207 |
| 2025-02-12 | $31.55 | $31.56 | $31.55 | $31.56 | $31.56 | 215 |
| 2025-02-11 | $32.24 | $32.27 | $31.87 | $32.03 | $32.03 | 2,557 |
| 2025-02-10 | $32.49 | $32.50 | $32.18 | $32.35 | $32.35 | 4,392 |
| 2025-02-07 | $32.11 | $32.11 | $32.03 | $32.03 | $32.03 | 750 |
| 2025-02-06 | $32.01 | $32.01 | $31.74 | $31.96 | $31.96 | 700 |
| 2025-02-05 | $31.46 | $31.51 | $31.46 | $31.51 | $31.51 | 161 |
| 2025-02-04 | $31.62 | $31.62 | $31.36 | $31.51 | $31.51 | 878 |
| 2025-02-03 | $31.27 | $31.85 | $31.04 | $31.57 | $31.57 | 34,034 |
| 2025-01-31 | $32.88 | $32.88 | $32.50 | $32.60 | $32.60 | 2,448 |
| 2025-01-30 | $32.18 | $32.18 | $32.18 | $32.18 | $32.18 | 333 |
| 2025-01-29 | $31.98 | $32.64 | $31.98 | $32.46 | $32.46 | 50,272 |
| 2025-01-28 | $30.85 | $31.35 | $30.85 | $31.35 | $31.35 | 5,114 |
| 2025-01-27 | $30.85 | $31.04 | $30.57 | $30.88 | $30.88 | 32,783 |
| 2025-01-24 | $31.63 | $31.81 | $31.63 | $31.71 | $31.71 | 1,194 |
| 2025-01-23 | $31.36 | $31.47 | $30.16 | $31.47 | $31.47 | 5,247 |
| 2025-01-22 | $30.45 | $30.80 | $30.45 | $30.80 | $30.80 | 3,336 |
| 2025-01-21 | $30.94 | $31.16 | $30.80 | $31.14 | $31.14 | 4,031 |
| 2025-01-17 | $31.00 | $31.06 | $30.72 | $30.92 | $30.92 | 27,712 |
| 2025-01-16 | $30.36 | $30.49 | $30.24 | $30.36 | $30.36 | 2,685 |
| 2025-01-15 | $30.40 | $30.62 | $30.12 | $30.39 | $30.39 | 1,396 |
| 2025-01-14 | $29.51 | $30.02 | $29.51 | $30.02 | $30.02 | 1,545 |
| 2025-01-13 | $29.54 | $29.92 | $29.54 | $29.92 | $29.92 | 6,632 |
| 2025-01-10 | $28.83 | $29.10 | $28.83 | $29.10 | $29.10 | 2,669 |
| 2025-01-08 | $28.18 | $28.36 | $27.98 | $28.12 | $28.12 | 2,495 |
| 2025-01-07 | $28.48 | $28.84 | $28.48 | $28.84 | $28.84 | 794 |
| 2025-01-06 | $29.27 | $29.27 | $28.70 | $28.80 | $28.80 | 7,205 |
| 2025-01-03 | $29.36 | $29.52 | $29.36 | $29.46 | $29.46 | 1,761 |
| 2025-01-02 | $29.00 | $29.26 | $29.00 | $29.04 | $29.04 | 8,979 |
| 2024-12-31 | $28.38 | $28.54 | $28.38 | $28.43 | $28.43 | 2,243 |
| 2024-12-30 | $27.68 | $28.07 | $27.68 | $27.99 | $27.99 | 3,886 |
| 2024-12-27 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 609 |
| 2024-12-26 | $26.98 | $27.11 | $26.97 | $27.09 | $27.09 | 1,889 |
| 2024-12-24 | $27.10 | $27.18 | $27.06 | $27.07 | $27.07 | 3,477 |
| 2024-12-23 | $26.87 | $27.03 | $26.87 | $27.03 | $27.03 | 3,573 |
| 2024-12-20 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 319 |
| 2024-12-19 | $26.00 | $26.28 | $26.00 | $26.28 | $26.28 | 1,027 |
| 2024-12-18 | $25.18 | $25.29 | $25.05 | $25.12 | $25.12 | 1,069 |
| 2024-12-17 | $25.23 | $25.23 | $24.88 | $25.11 | $25.11 | 2,123 |
| 2024-12-16 | $25.43 | $25.43 | $25.31 | $25.31 | $25.31 | 979 |
| 2024-12-13 | $25.85 | $25.85 | $25.68 | $25.81 | $25.81 | 874 |
| 2024-12-12 | $26.72 | $26.72 | $26.28 | $26.28 | $26.28 | 609 |
| 2024-12-11 | $27.45 | $27.51 | $27.45 | $27.51 | $27.51 | 1,650 |
| 2024-12-10 | $27.15 | $27.40 | $27.15 | $27.29 | $27.29 | 3,463 |
| 2024-12-09 | $26.73 | $26.73 | $26.62 | $26.62 | $26.62 | 362 |
| 2024-12-06 | $26.76 | $27.44 | $26.76 | $27.44 | $27.44 | 792 |
| 2024-12-05 | $26.84 | $26.94 | $26.84 | $26.94 | $26.94 | 711 |
| 2024-12-04 | $27.25 | $27.25 | $27.06 | $27.08 | $27.08 | 697 |
| 2024-12-03 | $27.39 | $27.55 | $27.16 | $27.29 | $27.29 | 6,610 |
| 2024-12-02 | $27.21 | $27.55 | $27.21 | $27.41 | $27.41 | 13,690 |
| 2024-11-29 | $27.28 | $27.31 | $27.28 | $27.31 | $27.31 | 683 |
| 2024-11-27 | $27.23 | $27.28 | $27.23 | $27.28 | $27.28 | 270 |
| 2024-11-26 | $27.47 | $27.63 | $27.35 | $27.45 | $27.45 | 1,599 |
| 2024-11-25 | $28.07 | $28.07 | $27.80 | $27.90 | $27.90 | 2,915 |
| 2024-11-22 | $27.58 | $27.62 | $27.50 | $27.60 | $27.60 | 1,172 |
| 2024-11-21 | $28.07 | $28.17 | $27.98 | $28.10 | $28.10 | 1,824 |
| 2024-11-20 | $27.37 | $27.37 | $27.15 | $27.31 | $27.31 | 1,705 |
| 2024-11-19 | $27.30 | $27.30 | $27.06 | $27.27 | $27.27 | 863 |
| 2024-11-18 | $27.78 | $27.78 | $27.76 | $27.76 | $27.76 | 1,260 |
| 2024-11-15 | $27.01 | $27.01 | $26.91 | $26.91 | $26.91 | 396 |
| 2024-11-14 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 2,122 |
| 2024-11-13 | $26.27 | $26.47 | $26.25 | $26.42 | $26.42 | 3,104 |
| 2024-11-12 | $26.75 | $26.90 | $26.66 | $26.69 | $26.69 | 1,557 |
| 2024-11-11 | $26.98 | $27.10 | $26.83 | $27.00 | $27.00 | 1,432 |
| 2024-11-08 | $26.89 | $27.11 | $26.81 | $26.99 | $26.99 | 1,852 |
| 2024-11-07 | $25.99 | $26.45 | $25.78 | $26.45 | $26.45 | 3,470 |
| 2024-11-06 | $25.14 | $25.54 | $25.14 | $25.54 | $25.54 | 1,752 |
| 2024-11-05 | $25.48 | $25.60 | $25.48 | $25.60 | $25.60 | 315 |
| 2024-11-04 | $25.95 | $26.05 | $25.95 | $26.05 | $26.05 | 1,089 |
| 2024-11-01 | $25.39 | $25.60 | $25.39 | $25.50 | $25.50 | 1,970 |
| 2024-10-31 | $25.75 | $25.75 | $25.34 | $25.46 | $25.46 | 3,337 |
| 2024-10-30 | $26.18 | $26.22 | $26.03 | $26.22 | $26.22 | 4,879 |
| 2024-10-29 | $26.79 | $26.99 | $26.53 | $26.63 | $26.63 | 2,124 |
| 2024-10-28 | $26.31 | $26.49 | $26.31 | $26.49 | $26.49 | 335 |
| 2024-10-25 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 83 |
| 2024-10-24 | $26.53 | $26.54 | $26.53 | $26.54 | $26.54 | 208 |
| 2024-10-23 | $25.79 | $25.91 | $25.79 | $25.91 | $25.91 | 1,152 |
| 2024-10-22 | $24.82 | $24.82 | $24.72 | $24.80 | $24.80 | 783 |
| 2024-10-21 | $24.45 | $24.58 | $24.45 | $24.58 | $24.58 | 322 |
| 2024-10-18 | $24.89 | $24.89 | $24.86 | $24.86 | $24.86 | 319 |
| 2024-10-17 | $24.97 | $25.08 | $24.88 | $25.08 | $25.08 | 1,153 |
| 2024-10-16 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 17 |
| 2024-10-15 | $25.92 | $25.97 | $25.92 | $25.97 | $25.97 | 174 |
| 2024-10-14 | $26.22 | $26.23 | $26.10 | $26.23 | $26.23 | 964 |
| 2024-10-11 | $25.64 | $25.78 | $25.61 | $25.78 | $25.78 | 3,704 |
| 2024-10-10 | $25.61 | $26.00 | $25.61 | $25.93 | $25.93 | 3,382 |
| 2024-10-09 | $24.39 | $24.95 | $24.39 | $24.85 | $24.85 | 4,811 |
| 2024-10-08 | $23.95 | $24.12 | $23.83 | $23.99 | $23.99 | 1,184 |
| 2024-10-07 | $24.46 | $24.79 | $24.41 | $24.78 | $24.78 | 2,631 |
| 2024-10-04 | $24.43 | $24.46 | $24.43 | $24.46 | $24.46 | 448 |
| 2024-10-03 | $24.66 | $24.90 | $24.66 | $24.73 | $24.73 | 1,417 |
| 2024-10-02 | $25.07 | $25.07 | $24.81 | $24.90 | $24.90 | 1,287 |
| 2024-10-01 | $25.33 | $25.46 | $25.33 | $25.34 | $25.34 | 6,101 |
| 2024-09-30 | $25.93 | $25.98 | $25.93 | $25.98 | $25.98 | 163 |
| 2024-09-27 | $26.13 | $26.43 | $26.13 | $26.35 | $26.35 | 676 |
| 2024-09-26 | $26.40 | $26.40 | $26.21 | $26.21 | $26.21 | 162 |
| 2024-09-25 | $25.40 | $26.05 | $25.40 | $25.95 | $25.95 | 10,343 |
| 2024-09-24 | $25.36 | $25.47 | $25.34 | $25.47 | $25.47 | 1,001 |
| 2024-09-23 | $25.13 | $25.48 | $25.13 | $25.48 | $25.48 | 3,632 |
| 2024-09-20 | $25.13 | $25.21 | $25.13 | $25.21 | $25.21 | 948 |
| 2024-09-19 | $25.00 | $25.05 | $25.00 | $25.03 | $25.03 | 1,154 |
| 2024-09-18 | $25.15 | $25.33 | $25.15 | $25.33 | $25.33 | 1,155 |
| 2024-09-17 | $25.34 | $25.56 | $25.34 | $25.49 | $25.49 | 3,011 |
| 2024-09-16 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 36 |
| 2024-09-13 | $25.64 | $25.78 | $25.64 | $25.78 | $25.78 | 2,732 |
| 2024-09-12 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 11 |
| 2024-09-11 | $26.03 | $26.35 | $26.03 | $26.29 | $26.29 | 2,942 |
| 2024-09-10 | $25.95 | $26.02 | $25.71 | $25.95 | $25.95 | 1,449 |
| 2024-09-09 | $26.31 | $26.31 | $26.19 | $26.29 | $26.29 | 1,330 |
| 2024-09-06 | $26.47 | $26.47 | $26.32 | $26.33 | $26.33 | 1,858 |
| 2024-09-05 | $26.36 | $26.36 | $26.18 | $26.18 | $26.18 | 1,537 |
| 2024-09-04 | $26.49 | $26.49 | $26.45 | $26.45 | $26.45 | 283 |
| 2024-09-03 | $27.10 | $27.10 | $26.97 | $26.97 | $26.97 | 653 |
| 2024-08-30 | $27.86 | $27.86 | $27.80 | $27.80 | $27.80 | 367 |
| 2024-08-29 | $28.02 | $28.07 | $28.02 | $28.07 | $28.07 | 226 |
| 2024-08-28 | $28.28 | $28.28 | $27.84 | $27.92 | $27.92 | 827 |
| 2024-08-27 | $26.48 | $28.43 | $26.48 | $28.39 | $28.39 | 1,151 |
| 2024-08-26 | $28.21 | $28.21 | $27.72 | $27.87 | $27.87 | 1,415 |
| 2024-08-23 | $28.30 | $28.30 | $28.08 | $28.17 | $28.17 | 1,772 |
| 2024-08-22 | $28.35 | $28.54 | $28.35 | $28.54 | $28.54 | 561 |
| 2024-08-21 | $28.61 | $28.71 | $28.61 | $28.71 | $28.71 | 395 |
| 2024-08-20 | $29.13 | $29.13 | $28.81 | $28.96 | $28.96 | 774 |
| 2024-08-19 | $28.90 | $28.98 | $28.90 | $28.94 | $28.94 | 2,137 |
| 2024-08-16 | $28.56 | $28.59 | $28.45 | $28.59 | $28.59 | 2,249 |
| 2024-08-15 | $28.44 | $28.57 | $28.40 | $28.40 | $28.40 | 1,112 |
| 2024-08-14 | $28.39 | $28.47 | $28.24 | $28.35 | $28.35 | 1,247 |
| 2024-08-13 | $28.06 | $28.16 | $28.06 | $28.16 | $28.16 | 1,826 |
| 2024-08-12 | $28.84 | $29.00 | $28.66 | $28.78 | $28.78 | 4,811 |
| 2024-08-09 | $27.72 | $27.72 | $27.53 | $27.67 | $27.67 | 639 |
| 2024-08-08 | $28.25 | $28.27 | $27.89 | $27.92 | $27.92 | 867 |
| 2024-08-07 | $27.83 | $27.99 | $27.81 | $27.90 | $27.90 | 766 |
| 2024-08-06 | $27.73 | $27.74 | $27.57 | $27.57 | $27.57 | 373 |
| 2024-08-05 | $26.94 | $27.30 | $26.93 | $27.18 | $27.18 | 2,896 |
| 2024-08-02 | $27.59 | $27.96 | $27.59 | $27.80 | $27.80 | 4,396 |
| 2024-08-01 | $27.80 | $28.03 | $27.18 | $28.03 | $28.03 | 1,200 |
| 2024-07-31 | $26.97 | $27.34 | $26.97 | $27.34 | $27.34 | 3,605 |
| 2024-07-30 | $26.57 | $27.07 | $26.57 | $27.06 | $27.06 | 776 |
| 2024-07-29 | $26.60 | $27.11 | $26.10 | $27.11 | $27.11 | 19,758 |
| 2024-07-26 | $26.60 | $26.71 | $26.60 | $26.71 | $26.71 | 647 |
| 2024-07-25 | $26.41 | $26.45 | $26.31 | $26.45 | $26.45 | 733 |
| 2024-07-24 | $26.98 | $27.25 | $26.98 | $27.16 | $27.16 | 2,926 |
| 2024-07-23 | $26.00 | $26.04 | $25.86 | $25.91 | $25.91 | 1,071 |
| 2024-07-22 | $25.58 | $25.61 | $25.42 | $25.61 | $25.61 | 840 |
| 2024-07-19 | $26.24 | $26.24 | $26.00 | $26.00 | $26.00 | 681 |
| 2024-07-18 | $26.11 | $26.28 | $26.01 | $26.01 | $26.01 | 690 |
| 2024-07-17 | $26.26 | $26.28 | $26.05 | $26.11 | $26.11 | 6,328 |
| 2024-07-16 | $26.69 | $26.85 | $26.65 | $26.69 | $26.69 | 421 |
| 2024-07-15 | $26.48 | $26.52 | $26.48 | $26.52 | $26.52 | 861 |
| 2024-07-12 | $27.19 | $27.20 | $27.19 | $27.20 | $27.20 | 1,016 |
| 2024-07-11 | $26.76 | $26.95 | $26.65 | $26.95 | $26.95 | 1,426 |
| 2024-07-10 | $26.87 | $26.87 | $26.60 | $26.70 | $26.70 | 1,191 |
| 2024-07-09 | $26.44 | $26.96 | $26.44 | $26.96 | $26.96 | 1,012 |
| 2024-07-08 | $27.17 | $27.17 | $27.02 | $27.15 | $27.15 | 1,364 |
| 2024-07-05 | $27.46 | $27.75 | $27.46 | $27.59 | $27.59 | 3,314 |
| 2024-07-03 | $27.80 | $27.86 | $27.68 | $27.86 | $27.86 | 6,670 |
| 2024-07-02 | $27.66 | $27.94 | $27.66 | $27.74 | $27.74 | 2,457 |
| 2024-07-01 | $26.76 | $26.76 | $26.65 | $26.73 | $26.73 | 3,777 |
| 2024-06-28 | $26.50 | $26.62 | $26.45 | $26.45 | $26.45 | 2,874 |
| 2024-06-27 | $26.04 | $26.25 | $23.94 | $25.63 | $25.63 | 166,319 |
| 2024-06-26 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 316 |
| 2024-06-25 | $26.68 | $26.68 | $26.53 | $26.53 | $26.53 | 753 |
| 2024-06-24 | $26.40 | $26.55 | $26.40 | $26.47 | $26.47 | 2,535 |
| 2024-06-21 | $26.62 | $26.74 | $26.62 | $26.74 | $26.74 | 1,286 |
| 2024-06-20 | $27.41 | $27.41 | $27.02 | $27.06 | $27.06 | 18,346 |
| 2024-06-18 | $26.71 | $26.88 | $26.71 | $26.84 | $26.84 | 20,276 |
| 2024-06-17 | $26.80 | $26.80 | $26.61 | $26.79 | $26.79 | 3,088 |
| 2024-06-14 | $26.75 | $26.98 | $26.65 | $26.96 | $26.96 | 5,177 |
| 2024-06-13 | $27.77 | $27.77 | $27.69 | $27.69 | $27.69 | 832 |
| 2024-06-12 | $27.86 | $27.86 | $27.42 | $27.55 | $27.55 | 2,007 |
| 2024-06-11 | $27.49 | $27.67 | $27.49 | $27.58 | $27.58 | 1,001 |
| 2024-06-10 | $27.48 | $28.03 | $27.48 | $27.81 | $27.81 | 8,416 |
| 2024-06-07 | $27.68 | $27.99 | $27.68 | $27.99 | $27.99 | 2,273 |
| 2024-06-06 | $27.94 | $28.06 | $27.92 | $27.97 | $27.97 | 3,211 |
| 2024-06-05 | $27.93 | $28.16 | $27.93 | $28.16 | $28.16 | 1,338 |
| 2024-06-04 | $28.31 | $28.54 | $28.31 | $28.43 | $28.43 | 2,217 |
| 2024-06-03 | $29.80 | $29.80 | $29.10 | $29.22 | $29.22 | 1,025 |
| 2024-05-31 | $29.35 | $29.35 | $28.99 | $28.99 | $28.99 | 1,269 |
| 2024-05-30 | $29.08 | $29.47 | $29.08 | $29.45 | $29.45 | 1,243 |
| 2024-05-29 | $28.75 | $28.97 | $28.75 | $28.90 | $28.90 | 6,096 |
| 2024-05-28 | $29.03 | $29.20 | $29.02 | $29.13 | $29.13 | 4,758 |
| 2024-05-24 | $29.22 | $29.63 | $29.22 | $29.63 | $29.63 | 2,333 |
| 2024-05-23 | $29.96 | $29.96 | $29.65 | $29.79 | $29.79 | 2,842 |
| 2024-05-22 | $29.57 | $29.93 | $29.57 | $29.89 | $29.89 | 2,278 |
| 2024-05-21 | $29.38 | $29.87 | $29.38 | $29.71 | $29.71 | 3,499 |
| 2024-05-20 | $28.72 | $29.25 | $28.69 | $29.01 | $29.01 | 9,074 |
| 2024-05-17 | $27.40 | $27.59 | $27.40 | $27.50 | $27.50 | 1,636 |
| 2024-05-16 | $27.47 | $27.62 | $27.18 | $27.62 | $27.62 | 4,560 |
| 2024-05-15 | $27.31 | $27.31 | $26.87 | $26.90 | $26.90 | 2,505 |
| 2024-05-14 | $27.47 | $27.75 | $27.31 | $27.31 | $27.31 | 2,549 |
| 2024-05-13 | $26.95 | $27.32 | $26.95 | $27.32 | $27.32 | 877 |
| 2024-05-10 | $28.15 | $28.15 | $27.85 | $28.02 | $28.02 | 6,432 |
| 2024-05-09 | $28.50 | $28.87 | $28.45 | $28.73 | $28.73 | 3,626 |
| 2024-05-08 | $28.15 | $28.20 | $27.90 | $27.98 | $27.98 | 4,484 |
| 2024-05-07 | $25.87 | $28.46 | $25.87 | $27.55 | $27.55 | 3,228 |
| 2024-05-06 | $28.36 | $28.74 | $28.31 | $28.74 | $28.74 | 4,023 |
| 2024-05-03 | $28.42 | $28.42 | $28.03 | $28.03 | $28.03 | 2,451 |
| 2024-05-02 | $28.03 | $28.58 | $27.79 | $28.36 | $28.36 | 18,207 |
| 2024-05-01 | $26.23 | $26.52 | $26.23 | $26.46 | $26.46 | 1,167 |
| 2024-04-30 | $26.96 | $27.20 | $26.71 | $27.16 | $27.16 | 611 |
| 2024-04-29 | $25.46 | $25.79 | $25.41 | $25.67 | $25.67 | 3,088 |
| 2024-04-26 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 217 |
| 2024-04-25 | $26.73 | $26.89 | $26.63 | $26.63 | $26.63 | 2,034 |
| 2024-04-24 | $25.28 | $26.00 | $25.28 | $26.00 | $26.00 | 921 |
| 2024-04-23 | $25.69 | $25.81 | $25.68 | $25.81 | $25.81 | 1,769 |
| 2024-04-22 | $25.75 | $26.01 | $25.68 | $25.88 | $25.88 | 3,575 |
| 2024-04-19 | $27.34 | $27.34 | $26.53 | $26.77 | $26.77 | 3,758 |
| 2024-04-18 | $27.62 | $28.04 | $27.58 | $27.84 | $27.84 | 8,438 |
| 2024-04-17 | $27.10 | $27.42 | $27.02 | $27.32 | $27.32 | 5,156 |
| 2024-04-16 | $28.38 | $28.98 | $28.38 | $28.84 | $28.84 | 7,966 |
| 2024-04-15 | $27.19 | $27.63 | $27.17 | $27.29 | $27.29 | 4,520 |
| 2024-04-12 | $27.63 | $27.97 | $27.31 | $27.97 | $27.97 | 3,993 |
| 2024-04-11 | $26.01 | $26.81 | $26.01 | $26.72 | $26.72 | 7,411 |
| 2024-04-10 | $24.34 | $24.55 | $24.32 | $24.44 | $24.44 | 2,376 |
| 2024-04-09 | $24.95 | $25.21 | $24.77 | $24.89 | $24.89 | 7,730 |
| 2024-04-08 | $24.46 | $24.78 | $24.46 | $24.66 | $24.66 | 5,082 |
| 2024-04-05 | $23.21 | $23.77 | $23.16 | $23.71 | $23.71 | 4,097 |
| 2024-04-04 | $22.74 | $22.74 | $22.65 | $22.70 | $22.70 | 995 |
| 2024-04-03 | $22.46 | $22.50 | $22.22 | $22.43 | $22.43 | 4,566 |
| 2024-04-02 | $23.02 | $23.02 | $22.74 | $22.88 | $22.88 | 2,556 |
| 2024-04-01 | $23.95 | $24.32 | $23.90 | $24.03 | $24.03 | 2,902 |
| 2024-03-28 | $23.83 | $24.19 | $23.83 | $24.13 | $24.13 | 3,436 |
| 2024-03-27 | $23.99 | $24.35 | $23.92 | $24.25 | $24.25 | 3,356 |
| 2024-03-26 | $24.48 | $24.50 | $24.16 | $24.41 | $24.41 | 5,049 |
| 2024-03-25 | $24.89 | $25.25 | $24.89 | $25.04 | $25.04 | 13,141 |
| 2024-03-22 | $23.68 | $24.04 | $23.68 | $23.88 | $23.88 | 16,230 |
| 2024-03-21 | $23.06 | $23.15 | $22.87 | $22.96 | $22.96 | 2,461 |
| 2024-03-20 | $23.55 | $23.55 | $23.17 | $23.33 | $23.33 | 905 |
| 2024-03-19 | $23.22 | $23.64 | $23.16 | $23.64 | $23.64 | 1,694 |
| 2024-03-18 | $23.67 | $24.00 | $23.49 | $23.86 | $23.86 | 5,610 |
| 2024-03-15 | $23.02 | $23.14 | $22.68 | $23.09 | $23.09 | 4,555 |
| 2024-03-14 | $21.62 | $22.90 | $21.62 | $22.88 | $22.88 | 2,830 |
| 2024-03-13 | $21.45 | $21.69 | $21.45 | $21.69 | $21.69 | 4,453 |
| 2024-03-12 | $21.60 | $22.13 | $21.54 | $22.13 | $22.13 | 8,755 |
| 2024-03-11 | $21.77 | $21.77 | $21.64 | $21.76 | $21.76 | 5,373 |
| 2024-03-08 | $22.56 | $22.67 | $22.56 | $22.67 | $22.67 | 627 |
| 2024-03-07 | $23.08 | $23.08 | $23.05 | $23.05 | $23.05 | 483 |
| 2024-03-06 | $23.32 | $23.33 | $22.78 | $22.78 | $22.78 | 2,327 |
| 2024-03-05 | $23.16 | $23.58 | $23.16 | $23.28 | $23.28 | 3,767 |
| 2024-03-04 | $21.41 | $22.18 | $21.41 | $22.18 | $22.18 | 26,856 |
| 2024-03-01 | $21.70 | $21.96 | $21.70 | $21.81 | $21.81 | 2,959 |
| 2024-02-29 | $21.65 | $22.03 | $21.65 | $21.93 | $21.93 | 1,416 |
| 2024-02-28 | $22.42 | $22.65 | $22.11 | $22.25 | $22.25 | 2,248 |
| 2024-02-27 | $21.22 | $21.75 | $21.19 | $21.70 | $21.70 | 3,951 |
| 2024-02-26 | $20.50 | $21.00 | $20.50 | $20.88 | $20.88 | 7,358 |
| 2024-02-23 | $20.19 | $20.31 | $20.09 | $20.28 | $20.28 | 3,248 |
| 2024-02-22 | $20.40 | $20.40 | $20.24 | $20.27 | $20.27 | 5,720 |
| 2024-02-21 | $20.98 | $21.15 | $20.98 | $21.09 | $21.09 | 1,722 |
| 2024-02-20 | $20.54 | $21.01 | $20.54 | $20.95 | $20.95 | 4,075 |
| 2024-02-16 | $21.71 | $22.07 | $21.71 | $22.07 | $22.07 | 923 |
| 2024-02-15 | $22.57 | $22.71 | $22.30 | $22.36 | $22.36 | 6,406 |
| 2024-02-14 | $21.64 | $21.85 | $21.59 | $21.85 | $21.85 | 4,007 |
| 2024-02-13 | $21.82 | $21.87 | $21.52 | $21.87 | $21.87 | 3,401 |
| 2024-02-12 | $22.02 | $22.10 | $21.89 | $21.97 | $21.97 | 7,002 |
| 2024-02-09 | $22.76 | $22.76 | $22.43 | $22.65 | $22.65 | 2,339 |
| 2024-02-08 | $23.62 | $23.62 | $23.31 | $23.42 | $23.42 | 4,200 |
| 2024-02-07 | $23.98 | $24.06 | $23.93 | $24.06 | $24.06 | 6,310 |
| 2024-02-06 | $24.48 | $24.62 | $24.35 | $24.47 | $24.47 | 822 |
| 2024-02-05 | $24.14 | $24.14 | $23.96 | $24.07 | $24.07 | 10,879 |
| 2024-02-02 | $24.40 | $24.54 | $24.32 | $24.51 | $24.51 | 12,372 |
| 2024-02-01 | $24.45 | $24.45 | $23.87 | $24.09 | $24.09 | 2,247 |
| 2024-01-31 | $24.70 | $24.74 | $24.70 | $24.74 | $24.74 | 1,037 |
| 2024-01-30 | $23.91 | $24.67 | $23.91 | $24.67 | $24.67 | 2,928 |
| 2024-01-29 | $24.33 | $24.42 | $23.78 | $23.83 | $23.83 | 2,103 |
| 2024-01-26 | $24.23 | $24.46 | $24.18 | $24.28 | $24.28 | 5,146 |
| 2024-01-25 | $24.34 | $24.55 | $24.25 | $24.42 | $24.42 | 1,071 |
| 2024-01-24 | $25.20 | $25.42 | $25.17 | $25.33 | $25.33 | 1,137 |
| 2024-01-23 | $23.85 | $24.42 | $23.85 | $24.37 | $24.37 | 6,075 |
| 2024-01-22 | $23.69 | $24.08 | $23.56 | $23.97 | $23.97 | 6,278 |
| 2024-01-19 | $24.40 | $24.60 | $24.21 | $24.48 | $24.48 | 4,918 |
| 2024-01-18 | $24.16 | $24.34 | $24.16 | $24.34 | $24.34 | 2,445 |
| 2024-01-17 | $24.62 | $24.62 | $24.01 | $24.33 | $24.33 | 4,349 |
| 2024-01-16 | $25.17 | $25.30 | $25.03 | $25.11 | $25.11 | 3,980 |
| 2024-01-12 | $25.49 | $25.49 | $24.90 | $25.31 | $25.31 | 7,719 |
| 2024-01-11 | $26.29 | $26.30 | $25.90 | $26.17 | $26.17 | 5,385 |
| 2024-01-10 | $26.89 | $26.99 | $26.62 | $26.80 | $26.80 | 3,371 |
| 2024-01-09 | $27.70 | $27.91 | $27.50 | $27.70 | $27.70 | 5,515 |
| 2024-01-08 | $28.27 | $28.27 | $27.52 | $27.70 | $27.70 | 21,734 |
| 2024-01-05 | $29.18 | $29.18 | $29.06 | $29.12 | $29.12 | 927 |
| 2024-01-04 | $29.02 | $29.13 | $29.00 | $29.13 | $29.13 | 328 |
| 2024-01-03 | $29.48 | $29.88 | $29.48 | $29.72 | $29.72 | 12,123 |
| 2024-01-02 | $29.19 | $29.26 | $28.78 | $29.21 | $29.21 | 3,402 |
| 2023-12-29 | $30.65 | $30.77 | $30.59 | $30.68 | $30.68 | 4,908 |
| 2023-12-28 | $30.60 | $30.75 | $30.45 | $30.67 | $30.67 | 9,203 |
| 2023-12-27 | $30.50 | $30.61 | $30.50 | $30.61 | $30.61 | 8,156 |
| 2023-12-26 | $30.15 | $30.22 | $30.15 | $30.22 | $30.22 | 395 |
| 2023-12-22 | $30.19 | $30.35 | $30.19 | $30.21 | $30.21 | 1,724 |
| 2023-12-21 | $29.66 | $30.17 | $29.64 | $29.89 | $29.89 | 8,789 |
| 2023-12-20 | $28.22 | $28.91 | $28.22 | $28.77 | $28.77 | 8,976 |
| 2023-12-19 | $27.50 | $27.67 | $27.39 | $27.53 | $27.53 | 5,171 |
| 2023-12-18 | $27.61 | $27.61 | $27.31 | $27.33 | $27.33 | 7,442 |
| 2023-12-15 | $26.57 | $26.80 | $26.47 | $26.73 | $26.73 | 2,672 |
| 2023-12-14 | $27.37 | $27.37 | $26.47 | $26.63 | $26.63 | 5,050 |
| 2023-12-13 | $27.36 | $27.60 | $27.25 | $27.54 | $27.54 | 22,988 |
| 2023-12-12 | $26.94 | $27.23 | $26.94 | $27.12 | $27.12 | 3,113 |
| 2023-12-11 | $26.78 | $27.09 | $26.37 | $26.84 | $26.84 | 57,764 |
| 2023-12-08 | $27.42 | $27.53 | $27.30 | $27.39 | $27.39 | 5,631 |
| 2023-12-07 | $27.64 | $28.05 | $27.64 | $27.88 | $27.88 | 2,060 |
| 2023-12-06 | $27.27 | $27.60 | $27.22 | $27.48 | $27.48 | 4,834 |
| 2023-12-05 | $27.79 | $27.89 | $27.34 | $27.35 | $27.35 | 8,992 |
| 2023-12-04 | $28.28 | $28.31 | $27.98 | $28.18 | $28.18 | 3,105 |
| 2023-12-01 | $28.81 | $29.00 | $28.81 | $28.83 | $28.83 | 9,005 |
| 2023-11-30 | $28.35 | $28.56 | $28.05 | $28.20 | $28.20 | 2,998 |
| 2023-11-29 | $28.75 | $28.75 | $28.08 | $28.34 | $28.34 | 17,468 |
| 2023-11-28 | $29.20 | $29.38 | $28.90 | $29.08 | $29.08 | 12,051 |
| 2023-11-27 | $29.74 | $29.74 | $29.08 | $29.24 | $29.24 | 3,123 |
| 2023-11-24 | $30.41 | $30.53 | $30.41 | $30.42 | $30.42 | 1,036 |
| 2023-11-22 | $30.02 | $30.02 | $29.80 | $29.80 | $29.80 | 4,796 |
| 2023-11-21 | $30.25 | $30.30 | $30.07 | $30.15 | $30.15 | 2,274 |
| 2023-11-20 | $30.68 | $30.68 | $30.42 | $30.51 | $30.51 | 4,765 |
| 2023-11-17 | $30.73 | $30.73 | $30.35 | $30.55 | $30.55 | 2,798 |
| 2023-11-16 | $30.54 | $30.98 | $30.42 | $30.93 | $30.93 | 3,702 |
| 2023-11-15 | $31.68 | $31.80 | $31.62 | $31.78 | $31.78 | 2,132 |
| 2023-11-14 | $31.36 | $31.53 | $31.21 | $31.37 | $31.37 | 3,909 |
| 2023-11-13 | $30.52 | $30.86 | $30.52 | $30.74 | $30.74 | 8,088 |
| 2023-11-10 | $30.70 | $31.49 | $30.70 | $31.45 | $31.45 | 1,213 |
| 2023-11-09 | $30.55 | $30.98 | $30.55 | $30.98 | $30.98 | 3,891 |
| 2023-11-08 | $30.15 | $30.15 | $30.00 | $30.04 | $30.04 | 2,617 |
| 2023-11-07 | $30.09 | $30.39 | $29.74 | $30.10 | $30.10 | 7,305 |
| 2023-11-06 | $30.25 | $30.29 | $30.20 | $30.29 | $30.29 | 3,547 |
| 2023-11-03 | $31.24 | $31.52 | $30.73 | $30.73 | $30.73 | 1,142 |
| 2023-11-02 | $30.43 | $31.63 | $30.43 | $31.63 | $31.63 | 6,798 |
| 2023-11-01 | $31.59 | $31.59 | $31.10 | $31.33 | $31.33 | 2,691 |
| 2023-10-31 | $31.06 | $31.74 | $31.06 | $31.74 | $31.74 | 1,537 |
| 2023-10-30 | $31.42 | $31.50 | $31.33 | $31.36 | $31.36 | 1,685 |
| 2023-10-27 | $31.51 | $31.88 | $31.51 | $31.54 | $31.54 | 4,165 |
| 2023-10-26 | $31.64 | $31.80 | $31.63 | $31.77 | $31.77 | 3,089 |
| 2023-10-25 | $31.78 | $31.89 | $31.78 | $31.83 | $31.83 | 1,104 |
| 2023-10-24 | $32.05 | $32.30 | $32.05 | $32.20 | $32.20 | 1,644 |
| 2023-10-23 | $32.00 | $32.10 | $32.00 | $32.10 | $32.10 | 2,588 |
| 2023-10-20 | $32.30 | $32.57 | $32.22 | $32.49 | $32.49 | 3,783 |
| 2023-10-19 | $32.54 | $32.70 | $32.54 | $32.66 | $32.66 | 1,088 |
| 2023-10-18 | $32.72 | $32.75 | $32.63 | $32.63 | $32.63 | 910 |
| 2023-10-17 | $32.76 | $32.91 | $32.76 | $32.91 | $32.91 | 687 |
| 2023-10-16 | $33.71 | $33.71 | $33.13 | $33.31 | $33.31 | 1,409 |
| 2023-10-13 | $34.31 | $34.45 | $34.08 | $34.08 | $34.08 | 685 |
| 2023-10-12 | $33.87 | $34.06 | $33.27 | $34.06 | $34.06 | 7,580 |
| 2023-10-11 | $33.73 | $33.73 | $33.39 | $33.42 | $33.42 | 3,143 |
| 2023-10-10 | $33.45 | $33.70 | $33.45 | $33.70 | $33.70 | 4,785 |
| 2023-10-09 | $32.12 | $32.50 | $32.12 | $32.47 | $32.47 | 3,517 |
| 2023-10-06 | $31.88 | $32.02 | $31.80 | $31.97 | $31.97 | 5,809 |
| 2023-10-05 | $32.10 | $32.10 | $31.91 | $31.91 | $31.91 | 954 |
| 2023-10-04 | $32.23 | $32.80 | $32.23 | $32.64 | $32.64 | 15,445 |
| 2023-10-03 | $31.77 | $31.80 | $31.77 | $31.77 | $31.77 | 2,050 |
| 2023-10-02 | $32.04 | $32.19 | $32.04 | $32.09 | $32.09 | 6,190 |
| 2023-09-29 | $32.79 | $32.79 | $32.30 | $32.42 | $32.42 | 1,686 |
| 2023-09-28 | $32.85 | $33.00 | $32.85 | $33.00 | $33.00 | 534 |
| 2023-09-27 | $32.81 | $32.81 | $32.41 | $32.54 | $32.54 | 2,694 |
| 2023-09-26 | $32.70 | $32.83 | $32.66 | $32.83 | $32.83 | 2,015 |
| 2023-09-25 | $33.46 | $33.73 | $33.46 | $33.68 | $33.68 | 969 |
| 2023-09-22 | $33.84 | $33.97 | $33.71 | $33.74 | $33.74 | 4,501 |
| 2023-09-21 | $32.85 | $33.53 | $32.85 | $33.49 | $33.49 | 5,677 |
| 2023-09-20 | $32.32 | $32.85 | $32.32 | $32.71 | $32.71 | 2,800 |
| 2023-09-19 | $32.13 | $32.50 | $32.13 | $32.35 | $32.35 | 3,475 |
| 2023-09-18 | $32.13 | $32.23 | $32.05 | $32.05 | $32.05 | 10,717 |
| 2023-09-15 | $32.72 | $32.72 | $32.48 | $32.51 | $32.51 | 1,550 |
| 2023-09-14 | $33.14 | $33.14 | $32.77 | $32.92 | $32.92 | 6,101 |
| 2023-09-13 | $32.61 | $33.16 | $32.61 | $33.14 | $33.14 | 14,673 |
| 2023-09-12 | $32.14 | $32.33 | $32.02 | $32.29 | $32.29 | 3,756 |
| 2023-09-11 | $32.23 | $32.54 | $32.23 | $32.43 | $32.43 | 9,443 |
| 2023-09-08 | $32.63 | $32.63 | $32.35 | $32.36 | $32.36 | 1,872 |
| 2023-09-07 | $33.10 | $33.10 | $32.80 | $33.02 | $33.02 | 3,569 |
| 2023-09-06 | $33.26 | $33.37 | $32.99 | $33.22 | $33.22 | 3,116 |
| 2023-09-05 | $33.56 | $33.56 | $33.10 | $33.27 | $33.27 | 16,632 |
| 2023-09-01 | $33.71 | $34.00 | $33.70 | $33.95 | $33.95 | 1,792 |
| 2023-08-31 | $34.07 | $34.39 | $33.88 | $34.15 | $34.15 | 3,918 |
| 2023-08-30 | $33.95 | $34.16 | $33.95 | $34.06 | $34.06 | 2,659 |
| 2023-08-29 | $33.47 | $33.70 | $33.38 | $33.55 | $33.55 | 10,734 |
| 2023-08-28 | $33.76 | $33.90 | $33.72 | $33.90 | $33.90 | 1,744 |
| 2023-08-25 | $34.16 | $34.16 | $33.64 | $33.77 | $33.77 | 964 |
| 2023-08-24 | $33.94 | $34.35 | $33.59 | $33.72 | $33.72 | 3,107 |
| 2023-08-23 | $34.55 | $34.83 | $34.54 | $34.83 | $34.83 | 1,235 |
| 2023-08-22 | $35.50 | $35.62 | $35.40 | $35.45 | $35.45 | 7,607 |
| 2023-08-21 | $34.72 | $34.93 | $34.65 | $34.81 | $34.81 | 5,706 |
| 2023-08-18 | $34.50 | $34.86 | $34.50 | $34.63 | $34.63 | 5,178 |
| 2023-08-17 | $35.47 | $35.52 | $35.09 | $35.09 | $35.09 | 1,535 |
| 2023-08-16 | $35.08 | $35.08 | $34.65 | $34.92 | $34.92 | 3,022 |
| 2023-08-15 | $34.45 | $34.45 | $34.20 | $34.31 | $34.31 | 1,455 |
| 2023-08-14 | $34.55 | $34.73 | $34.55 | $34.73 | $34.73 | 3,331 |
| 2023-08-11 | $34.00 | $34.43 | $34.00 | $34.32 | $34.32 | 3,699 |
| 2023-08-10 | $33.57 | $33.63 | $33.24 | $33.54 | $33.54 | 3,256 |
| 2023-08-09 | $33.40 | $33.49 | $33.00 | $33.24 | $33.24 | 4,233 |
| 2023-08-08 | $32.99 | $33.20 | $32.99 | $33.17 | $33.17 | 794 |
| 2023-08-07 | $32.61 | $32.77 | $32.55 | $32.77 | $32.77 | 2,493 |
| 2023-08-04 | $33.35 | $33.35 | $32.79 | $32.91 | $32.91 | 1,366 |
| 2023-08-03 | $33.41 | $33.55 | $33.29 | $33.39 | $33.39 | 4,446 |
| 2023-08-02 | $33.04 | $33.22 | $32.70 | $32.85 | $32.85 | 4,519 |
| 2023-08-01 | $33.99 | $33.99 | $33.50 | $33.51 | $33.51 | 1,160 |
| 2023-07-31 | $34.40 | $34.40 | $34.01 | $34.31 | $34.31 | 41,059 |
| 2023-07-28 | $34.77 | $35.00 | $34.60 | $34.97 | $34.97 | 1,874 |
| 2023-07-27 | $35.72 | $35.92 | $35.63 | $35.79 | $35.79 | 4,285 |
| 2023-07-26 | $35.49 | $35.52 | $35.49 | $35.52 | $35.52 | 1,619 |
| 2023-07-25 | $36.37 | $36.51 | $36.10 | $36.41 | $36.41 | 2,044 |
| 2023-07-24 | $36.06 | $36.14 | $35.87 | $36.00 | $36.00 | 2,358 |
| 2023-07-21 | $36.06 | $36.36 | $35.99 | $36.13 | $36.13 | 4,909 |
| 2023-07-20 | $35.44 | $35.88 | $35.43 | $35.71 | $35.71 | 9,165 |
| 2023-07-19 | $34.93 | $35.16 | $34.84 | $35.15 | $35.15 | 4,072 |
| 2023-07-18 | $34.23 | $34.74 | $34.23 | $34.74 | $34.74 | 1,701 |
| 2023-07-17 | $33.88 | $34.40 | $33.88 | $34.22 | $34.22 | 1,603 |
| 2023-07-14 | $34.10 | $34.15 | $33.79 | $34.01 | $34.01 | 3,734 |
| 2023-07-13 | $33.90 | $34.01 | $33.69 | $33.80 | $33.80 | 2,339 |
| 2023-07-12 | $34.15 | $34.15 | $33.66 | $33.66 | $33.66 | 3,588 |
| 2023-07-11 | $34.00 | $34.32 | $34.00 | $34.32 | $34.32 | 1,329 |
| 2023-07-10 | $33.59 | $33.91 | $33.59 | $33.91 | $33.91 | 1,390 |
| 2023-07-07 | $33.75 | $33.98 | $33.70 | $33.85 | $33.85 | 3,573 |
| 2023-07-06 | $33.79 | $34.04 | $33.79 | $34.04 | $34.04 | 625 |
| 2023-07-05 | $33.84 | $33.84 | $33.61 | $33.61 | $33.61 | 2,238 |
| 2023-07-03 | $34.34 | $34.37 | $34.34 | $34.37 | $34.37 | 2,063 |
| 2023-06-30 | $35.00 | $35.36 | $35.00 | $35.27 | $35.27 | 4,025 |
| 2023-06-29 | $34.71 | $34.71 | $34.48 | $34.52 | $34.52 | 2,675 |
| 2023-06-28 | $34.56 | $34.60 | $34.14 | $34.60 | $34.60 | 1,999 |
| 2023-06-27 | $34.73 | $34.99 | $34.50 | $34.99 | $34.99 | 7,430 |
| 2023-06-26 | $33.96 | $34.09 | $33.71 | $34.00 | $34.00 | 1,007 |
| 2023-06-23 | $34.78 | $34.78 | $34.27 | $34.39 | $34.39 | 3,231 |
| 2023-06-22 | $35.50 | $35.84 | $35.10 | $35.84 | $35.84 | 1,712 |
| 2023-06-21 | $35.49 | $35.66 | $35.48 | $35.66 | $35.66 | 1,567 |
| 2023-06-20 | $37.41 | $37.49 | $36.86 | $37.06 | $37.06 | 17,360 |
| 2023-06-16 | $36.06 | $36.15 | $35.81 | $36.04 | $36.04 | 12,328 |
| 2023-06-15 | $36.26 | $36.49 | $36.25 | $36.37 | $36.37 | 2,570 |
| 2023-06-14 | $36.80 | $36.80 | $36.46 | $36.78 | $36.78 | 5,342 |
| 2023-06-13 | $34.62 | $35.67 | $34.62 | $35.66 | $35.66 | 4,304 |
| 2023-06-12 | $34.10 | $34.61 | $34.10 | $34.53 | $34.53 | 3,092 |
| 2023-06-09 | $33.76 | $34.23 | $33.64 | $33.65 | $33.65 | 12,523 |
| 2023-06-08 | $32.86 | $33.00 | $32.40 | $32.72 | $32.72 | 2,374 |
| 2023-06-07 | $32.15 | $32.76 | $32.15 | $32.75 | $32.75 | 1,320 |
| 2023-06-06 | $31.76 | $31.95 | $31.76 | $31.84 | $31.84 | 2,922 |
| 2023-06-05 | $32.00 | $32.36 | $32.00 | $32.12 | $32.12 | 2,137 |
| 2023-06-02 | $31.14 | $31.27 | $30.90 | $30.91 | $30.91 | 2,969 |
| 2023-06-01 | $31.00 | $31.05 | $30.81 | $30.94 | $30.94 | 12,531 |
| 2023-05-31 | $31.50 | $31.95 | $31.50 | $31.74 | $31.74 | 1,149 |
| 2023-05-30 | $31.95 | $31.95 | $31.45 | $31.45 | $31.45 | 4,895 |
| 2023-05-26 | $32.02 | $32.59 | $32.02 | $32.38 | $32.38 | 6,706 |
| 2023-05-25 | $32.31 | $32.72 | $32.11 | $32.20 | $32.20 | 6,308 |
| 2023-05-24 | $33.50 | $33.50 | $33.20 | $33.20 | $33.20 | 5,000 |
| 2023-05-23 | $33.52 | $33.52 | $33.18 | $33.52 | $33.52 | 1,666 |
| 2023-05-22 | $34.18 | $34.39 | $34.10 | $34.34 | $34.34 | 1,601 |
| 2023-05-19 | $35.20 | $35.20 | $34.84 | $34.92 | $34.92 | 2,884 |
| 2023-05-18 | $35.00 | $35.12 | $34.86 | $35.10 | $35.10 | 8,857 |
| 2023-05-17 | $34.64 | $34.77 | $34.35 | $34.53 | $34.53 | 2,545 |
| 2023-05-16 | $34.60 | $34.83 | $34.60 | $34.83 | $34.83 | 1,793 |
| 2023-05-15 | $34.00 | $34.19 | $33.91 | $33.96 | $33.96 | 3,691 |
| 2023-05-12 | $34.70 | $34.77 | $34.51 | $34.77 | $34.77 | 4,432 |
| 2023-05-11 | $34.72 | $34.72 | $34.42 | $34.61 | $34.61 | 8,219 |
| 2023-05-10 | $34.60 | $34.81 | $34.60 | $34.81 | $34.81 | 1,334 |
| 2023-05-09 | $33.52 | $34.41 | $33.52 | $34.20 | $34.20 | 44,908 |
| 2023-05-08 | $33.19 | $33.56 | $32.62 | $33.40 | $33.40 | 2,347 |
| 2023-05-05 | $33.29 | $33.29 | $33.05 | $33.10 | $33.10 | 5,433 |
| 2023-05-04 | $33.14 | $33.18 | $32.86 | $32.97 | $32.97 | 10,163 |
| 2023-05-03 | $33.25 | $33.43 | $32.69 | $33.25 | $33.25 | 3,301 |
| 2023-05-02 | $34.96 | $35.05 | $34.39 | $34.71 | $34.71 | 10,019 |
| 2023-05-01 | $33.65 | $33.65 | $33.25 | $33.40 | $33.40 | 7,682 |
| 2023-04-28 | $34.03 | $34.44 | $33.89 | $33.89 | $33.89 | 5,282 |
| 2023-04-27 | $33.43 | $33.82 | $33.38 | $33.82 | $33.82 | 1,616 |
| 2023-04-26 | $33.63 | $33.82 | $33.41 | $33.58 | $33.58 | 3,174 |
| 2023-04-25 | $34.60 | $34.60 | $33.64 | $33.80 | $33.80 | 11,880 |
| 2023-04-24 | $34.30 | $34.50 | $34.13 | $34.22 | $34.22 | 14,139 |
| 2023-04-21 | $35.20 | $35.20 | $34.97 | $35.01 | $35.01 | 2,404 |
| 2023-04-20 | $35.74 | $35.92 | $35.63 | $35.63 | $35.63 | 1,280 |
| 2023-04-19 | $37.60 | $37.60 | $36.67 | $36.76 | $36.76 | 2,038 |
| 2023-04-18 | $36.59 | $37.43 | $36.59 | $37.18 | $37.18 | 10,584 |
| 2023-04-17 | $36.50 | $36.50 | $36.00 | $36.23 | $36.23 | 7,124 |
| 2023-04-14 | $36.41 | $36.75 | $36.41 | $36.67 | $36.67 | 1,181 |
| 2023-04-13 | $36.55 | $36.96 | $36.52 | $36.62 | $36.62 | 4,645 |
| 2023-04-12 | $37.38 | $37.53 | $37.12 | $37.53 | $37.53 | 3,253 |
| 2023-04-11 | $38.00 | $38.24 | $37.85 | $38.10 | $38.10 | 9,476 |
| 2023-04-10 | $37.86 | $37.86 | $37.49 | $37.65 | $37.65 | 10,636 |
| 2023-04-06 | $38.11 | $38.11 | $37.48 | $37.48 | $37.48 | 2,391 |
| 2023-04-05 | $37.70 | $38.16 | $37.30 | $37.82 | $37.82 | 12,659 |
| 2023-04-04 | $37.54 | $37.55 | $36.59 | $36.93 | $36.93 | 3,650 |
| 2023-04-03 | $36.54 | $37.44 | $36.54 | $37.38 | $37.38 | 8,088 |
| 2023-03-31 | $35.72 | $35.81 | $35.66 | $35.72 | $35.72 | 4,029 |
| 2023-03-30 | $35.38 | $35.39 | $35.21 | $35.39 | $35.39 | 887 |
| 2023-03-29 | $34.69 | $35.30 | $34.69 | $35.19 | $35.19 | 4,320 |
| 2023-03-28 | $34.81 | $34.88 | $34.48 | $34.88 | $34.88 | 2,021 |
| 2023-03-27 | $34.08 | $34.46 | $33.80 | $34.30 | $34.30 | 3,173 |
| 2023-03-24 | $34.21 | $34.21 | $33.75 | $34.19 | $34.19 | 16,972 |
| 2023-03-23 | $35.86 | $36.20 | $35.86 | $36.09 | $36.09 | 16,681 |
| 2023-03-22 | $34.74 | $35.19 | $34.37 | $34.71 | $34.71 | 37,731 |
| 2023-03-21 | $35.12 | $35.59 | $34.30 | $35.09 | $35.09 | 5,037 |
| 2023-03-20 | $33.34 | $34.39 | $33.18 | $34.05 | $34.05 | 6,843 |
| 2023-03-17 | $33.82 | $34.39 | $33.72 | $34.28 | $34.28 | 2,564 |
| 2023-03-16 | $33.84 | $34.78 | $33.40 | $34.20 | $34.20 | 39,311 |
| 2023-03-15 | $35.35 | $35.35 | $34.32 | $34.62 | $34.62 | 7,702 |
| 2023-03-14 | $36.73 | $36.73 | $35.81 | $35.81 | $35.81 | 6,733 |
| 2023-03-13 | $37.62 | $37.72 | $37.01 | $37.07 | $37.07 | 10,793 |
| 2023-03-10 | $38.58 | $39.00 | $38.58 | $38.89 | $38.89 | 4,001 |
| 2023-03-09 | $37.96 | $38.60 | $37.96 | $38.29 | $38.29 | 3,050 |
| 2023-03-08 | $37.65 | $37.96 | $37.65 | $37.75 | $37.75 | 2,426 |
| 2023-03-07 | $37.12 | $37.30 | $36.89 | $37.19 | $37.19 | 4,345 |
| 2023-03-06 | $35.72 | $36.30 | $35.72 | $35.92 | $35.92 | 5,047 |
| 2023-03-03 | $35.70 | $36.10 | $35.70 | $35.75 | $35.75 | 5,992 |
| 2023-03-02 | $36.67 | $36.67 | $35.95 | $36.00 | $36.00 | 21,929 |
| 2023-03-01 | $37.59 | $37.83 | $37.40 | $37.66 | $37.66 | 24,268 |
| 2023-02-28 | $39.00 | $39.00 | $38.30 | $38.51 | $38.51 | 11,350 |
| 2023-02-27 | $38.11 | $39.00 | $38.11 | $38.95 | $38.95 | 22,511 |
| 2023-02-24 | $38.00 | $38.15 | $37.45 | $37.92 | $37.92 | 4,773 |
| 2023-02-23 | $37.64 | $37.64 | $37.41 | $37.49 | $37.49 | 1,389 |
| 2023-02-22 | $38.14 | $38.14 | $37.04 | $37.23 | $37.23 | 3,931 |
| 2023-02-21 | $38.61 | $39.02 | $38.50 | $38.69 | $38.69 | 16,175 |
| 2023-02-17 | $37.44 | $37.44 | $37.15 | $37.17 | $37.17 | 7,423 |
| 2023-02-16 | $37.28 | $37.97 | $37.06 | $37.81 | $37.81 | 10,688 |
| 2023-02-15 | $36.00 | $36.73 | $36.00 | $36.44 | $36.44 | 8,931 |
| 2023-02-14 | $35.56 | $35.74 | $35.07 | $35.43 | $35.43 | 9,984 |
| 2023-02-13 | $35.93 | $35.93 | $35.51 | $35.76 | $35.76 | 7,317 |
| 2023-02-10 | $35.71 | $36.10 | $35.71 | $35.98 | $35.98 | 11,404 |
| 2023-02-09 | $35.10 | $35.41 | $35.10 | $35.13 | $35.13 | 7,245 |
| 2023-02-08 | $34.75 | $35.11 | $34.60 | $34.72 | $34.72 | 15,189 |
| 2023-02-07 | $34.92 | $35.29 | $34.72 | $35.29 | $35.29 | 10,198 |
| 2023-02-06 | $35.42 | $35.42 | $34.98 | $35.15 | $35.15 | 3,864 |
| 2023-02-03 | $36.53 | $36.53 | $35.89 | $36.29 | $36.29 | 16,911 |
| 2023-02-02 | $36.20 | $36.20 | $35.63 | $35.91 | $35.91 | 15,548 |
| 2023-02-01 | $36.48 | $37.25 | $36.12 | $37.25 | $37.25 | 43,158 |
| 2023-01-31 | $35.35 | $36.10 | $35.35 | $35.93 | $35.93 | 46,737 |
| 2023-01-30 | $34.49 | $34.76 | $34.49 | $34.56 | $34.56 | 6,227 |
| 2023-01-27 | $34.58 | $34.80 | $34.19 | $34.34 | $34.34 | 11,457 |
| 2023-01-26 | $34.18 | $34.47 | $34.10 | $34.47 | $34.47 | 21,056 |
| 2023-01-25 | $31.50 | $32.82 | $31.50 | $32.69 | $32.69 | 7,634 |
| 2023-01-24 | $32.19 | $32.19 | $31.26 | $31.56 | $31.56 | 15,650 |
| 2023-01-23 | $32.92 | $32.92 | $32.40 | $32.56 | $32.56 | 5,066 |
| 2023-01-20 | $32.62 | $32.92 | $32.62 | $32.90 | $32.90 | 6,681 |
| 2023-01-19 | $32.45 | $32.70 | $32.16 | $32.57 | $32.57 | 2,726 |
| 2023-01-18 | $31.70 | $32.26 | $31.70 | $32.15 | $32.15 | 4,636 |
| 2023-01-17 | $30.50 | $30.99 | $30.46 | $30.61 | $30.61 | 3,642 |
| 2023-01-13 | $30.72 | $30.80 | $30.58 | $30.77 | $30.77 | 1,590 |
| 2023-01-12 | $30.63 | $30.92 | $30.58 | $30.90 | $30.90 | 7,137 |
| 2023-01-11 | $30.41 | $30.49 | $30.14 | $30.49 | $30.49 | 8,272 |
| 2023-01-10 | $30.97 | $31.15 | $30.97 | $31.15 | $31.15 | 879 |
| 2023-01-09 | $31.25 | $31.48 | $31.15 | $31.15 | $31.15 | 3,519 |
| 2023-01-06 | $29.98 | $29.98 | $29.77 | $29.78 | $29.78 | 3,180 |
| 2023-01-05 | $29.81 | $30.34 | $29.81 | $30.22 | $30.22 | 3,249 |
| 2023-01-04 | $30.89 | $30.89 | $29.55 | $29.82 | $29.82 | 8,065 |
| 2023-01-03 | $31.84 | $32.16 | $31.62 | $31.83 | $31.83 | 9,293 |
| 2022-12-30 | $32.00 | $32.00 | $31.15 | $31.63 | $31.63 | 6,403 |
| 2022-12-29 | $33.00 | $33.00 | $32.24 | $32.47 | $32.47 | 4,081 |
| 2022-12-28 | $33.23 | $33.47 | $33.00 | $33.38 | $33.38 | 7,831 |
| 2022-12-27 | $33.87 | $34.22 | $33.80 | $33.83 | $33.83 | 4,493 |
| 2022-12-23 | $34.24 | $34.24 | $33.97 | $34.21 | $34.21 | 2,643 |
| 2022-12-22 | $34.27 | $34.33 | $34.06 | $34.33 | $34.33 | 5,030 |
| 2022-12-21 | $34.07 | $34.07 | $33.53 | $33.74 | $33.74 | 11,041 |
| 2022-12-20 | $34.46 | $34.65 | $34.22 | $34.35 | $34.35 | 2,074 |
| 2022-12-19 | $33.79 | $33.79 | $33.02 | $33.60 | $33.60 | 5,817 |
| 2022-12-16 | $34.35 | $34.35 | $33.20 | $33.61 | $33.61 | 5,586 |
| 2022-12-15 | $34.18 | $34.20 | $33.96 | $34.07 | $34.07 | 4,768 |
| 2022-12-14 | $34.24 | $34.65 | $34.01 | $34.26 | $34.26 | 6,165 |
| 2022-12-13 | $35.24 | $35.52 | $34.85 | $35.52 | $35.52 | 9,345 |
| 2022-12-12 | $35.82 | $35.90 | $35.62 | $35.79 | $35.79 | 3,076 |
| 2022-12-09 | $35.12 | $35.12 | $34.92 | $34.93 | $34.93 | 1,760 |
| 2022-12-08 | $35.34 | $35.40 | $35.26 | $35.34 | $35.34 | 3,105 |
| 2022-12-07 | $34.90 | $35.23 | $34.90 | $35.01 | $35.01 | 6,843 |
| 2022-12-06 | $35.51 | $35.60 | $35.22 | $35.33 | $35.33 | 6,415 |
| 2022-12-05 | $35.00 | $35.00 | $34.67 | $34.84 | $34.84 | 8,417 |
| 2022-12-02 | $34.50 | $34.99 | $34.50 | $34.91 | $34.91 | 9,105 |
| 2022-12-01 | $34.03 | $34.12 | $33.35 | $34.12 | $34.12 | 9,644 |
| 2022-11-30 | $33.29 | $34.20 | $33.22 | $34.19 | $34.19 | 15,901 |
| 2022-11-29 | $32.01 | $32.59 | $32.01 | $32.58 | $32.58 | 15,302 |
| 2022-11-28 | $30.96 | $31.43 | $30.80 | $31.20 | $31.20 | 6,075 |
| 2022-11-25 | $30.97 | $31.31 | $30.97 | $31.31 | $31.31 | 5,996 |
| 2022-11-23 | $30.27 | $30.43 | $30.12 | $30.43 | $30.43 | 3,964 |
| 2022-11-22 | $29.24 | $29.53 | $29.13 | $29.43 | $29.43 | 8,651 |
| 2022-11-21 | $29.42 | $29.74 | $29.42 | $29.60 | $29.60 | 11,431 |
| 2022-11-18 | $29.11 | $29.11 | $28.68 | $28.90 | $28.90 | 1,779 |
| 2022-11-17 | $29.10 | $29.10 | $28.68 | $28.87 | $28.87 | 3,795 |
| 2022-11-16 | $29.29 | $29.35 | $29.12 | $29.22 | $29.22 | 3,008 |
| 2022-11-15 | $29.81 | $30.72 | $29.81 | $30.63 | $30.63 | 3,124 |
| 2022-11-14 | $29.76 | $29.91 | $29.71 | $29.77 | $29.77 | 4,714 |
| 2022-11-11 | $30.07 | $30.44 | $29.98 | $30.26 | $30.26 | 9,875 |
| 2022-11-10 | $29.43 | $29.46 | $29.02 | $29.08 | $29.08 | 11,179 |
| 2022-11-09 | $29.43 | $29.43 | $28.97 | $29.02 | $29.02 | 2,346 |
| 2022-11-08 | $30.48 | $30.55 | $30.38 | $30.38 | $30.38 | 2,458 |
| 2022-11-07 | $30.98 | $31.06 | $30.72 | $31.01 | $31.01 | 3,493 |
| 2022-11-04 | $31.00 | $31.08 | $30.31 | $30.37 | $30.37 | 4,795 |
| 2022-11-03 | $30.32 | $30.50 | $30.04 | $30.50 | $30.50 | 4,808 |
| 2022-11-02 | $30.39 | $30.60 | $30.39 | $30.40 | $30.40 | 3,067 |
| 2022-11-01 | $30.48 | $30.52 | $30.09 | $30.51 | $30.51 | 5,820 |
| 2022-10-31 | $31.95 | $31.95 | $31.40 | $31.67 | $31.67 | 2,583 |
| 2022-10-28 | $32.36 | $32.66 | $32.36 | $32.61 | $32.61 | 10,100 |
| 2022-10-27 | $31.22 | $32.33 | $31.22 | $32.00 | $32.00 | 33,600 |
| 2022-10-26 | $30.37 | $30.43 | $29.67 | $29.92 | $29.92 | 9,716 |
| 2022-10-25 | $30.51 | $30.92 | $30.14 | $30.65 | $30.65 | 9,407 |
| 2022-10-24 | $27.30 | $28.94 | $27.30 | $28.86 | $28.86 | 22,274 |
| 2022-10-21 | $26.81 | $27.51 | $26.79 | $27.51 | $27.51 | 7,308 |
| 2022-10-20 | $26.68 | $26.77 | $26.41 | $26.41 | $26.41 | 1,464 |
| 2022-10-19 | $26.70 | $26.71 | $26.57 | $26.70 | $26.70 | 3,709 |
| 2022-10-18 | $27.00 | $27.02 | $26.66 | $26.80 | $26.80 | 4,121 |
| 2022-10-17 | $26.70 | $26.90 | $26.65 | $26.73 | $26.73 | 4,405 |
| 2022-10-14 | $26.88 | $27.12 | $26.87 | $26.94 | $26.94 | 1,344 |
| 2022-10-13 | $26.53 | $27.40 | $26.53 | $27.40 | $27.40 | 3,700 |
| 2022-10-12 | $26.00 | $26.50 | $26.00 | $26.22 | $26.22 | 2,270 |
| 2022-10-11 | $26.18 | $26.43 | $26.16 | $26.25 | $26.25 | 2,413 |
| 2022-10-10 | $26.38 | $26.50 | $26.02 | $26.41 | $26.41 | 2,412 |
| 2022-10-07 | $27.31 | $27.71 | $27.10 | $27.21 | $27.21 | 18,541 |
| 2022-10-06 | $27.15 | $27.50 | $27.04 | $27.21 | $27.21 | 6,221 |
| 2022-10-05 | $27.01 | $27.01 | $26.44 | $26.72 | $26.72 | 3,539 |
| 2022-10-04 | $26.80 | $27.04 | $26.51 | $26.72 | $26.72 | 9,201 |
| 2022-10-03 | $25.38 | $26.23 | $25.38 | $26.23 | $26.23 | 13,482 |
| 2022-09-30 | $26.21 | $26.75 | $25.94 | $26.01 | $26.01 | 9,801 |
| 2022-09-29 | $25.56 | $26.21 | $25.56 | $25.97 | $25.97 | 6,572 |
| 2022-09-28 | $25.52 | $25.95 | $25.36 | $25.76 | $25.76 | 102,039 |
| 2022-09-27 | $26.88 | $26.99 | $26.75 | $26.81 | $26.81 | 49,743 |
| 2022-09-26 | $25.95 | $28.16 | $25.95 | $27.57 | $27.57 | 26,753 |
| 2022-09-23 | $26.38 | $26.48 | $25.81 | $26.13 | $26.13 | 104,884 |
| 2022-09-22 | $27.76 | $28.24 | $27.63 | $27.66 | $27.66 | 30,949 |
| 2022-09-21 | $27.74 | $27.79 | $27.39 | $27.39 | $27.39 | 7,075 |
| 2022-09-20 | $28.04 | $28.32 | $28.03 | $28.03 | $28.03 | 4,272 |
| 2022-09-19 | $28.06 | $28.13 | $27.53 | $27.86 | $27.86 | 6,546 |
| 2022-09-16 | $28.53 | $28.99 | $28.43 | $28.74 | $28.74 | 10,016 |
| 2022-09-15 | $28.01 | $28.55 | $28.01 | $28.54 | $28.54 | 3,826 |
| 2022-09-14 | $28.86 | $28.86 | $28.03 | $28.45 | $28.45 | 12,018 |
| 2022-09-13 | $27.99 | $27.99 | $27.14 | $27.80 | $27.80 | 6,417 |
| 2022-09-12 | $26.89 | $28.71 | $26.89 | $28.50 | $28.50 | 41,056 |
| 2022-09-09 | $26.14 | $26.35 | $25.75 | $25.85 | $25.85 | 54,513 |
| 2022-09-08 | $26.96 | $26.96 | $26.18 | $26.36 | $26.36 | 18,439 |
| 2022-09-07 | $27.23 | $27.74 | $26.91 | $27.30 | $27.30 | 19,462 |
| 2022-09-06 | $28.02 | $28.02 | $27.09 | $27.10 | $27.10 | 166,801 |
| 2022-09-02 | $31.10 | $31.10 | $30.38 | $30.50 | $30.50 | 13,719 |
| 2022-09-01 | $31.37 | $32.24 | $30.56 | $31.75 | $31.75 | 10,200 |
| 2022-08-31 | $31.64 | $31.81 | $31.30 | $31.72 | $31.72 | 18,818 |
| 2022-08-30 | $32.39 | $32.39 | $31.68 | $31.82 | $31.82 | 35,322 |
| 2022-08-29 | $34.61 | $34.61 | $33.81 | $33.89 | $33.89 | 32,484 |
| 2022-08-26 | $35.34 | $35.96 | $35.16 | $35.60 | $35.60 | 26,046 |
| 2022-08-25 | $35.00 | $35.30 | $34.75 | $34.79 | $34.79 | 6,969 |
| 2022-08-24 | $35.42 | $35.43 | $35.10 | $35.13 | $35.13 | 11,473 |
| 2022-08-23 | $35.35 | $35.65 | $35.10 | $35.31 | $35.31 | 108,148 |
| 2022-08-22 | $36.50 | $37.04 | $36.02 | $36.42 | $36.42 | 45,717 |
| 2022-08-19 | $38.74 | $39.10 | $38.60 | $38.90 | $38.90 | 37,371 |
| 2022-08-18 | $38.24 | $38.43 | $37.72 | $38.42 | $38.42 | 36,071 |
| 2022-08-17 | $37.48 | $38.49 | $37.40 | $38.48 | $38.48 | 43,183 |
| 2022-08-16 | $36.33 | $36.99 | $36.30 | $36.86 | $36.86 | 91,405 |
| 2022-08-15 | $35.19 | $36.08 | $35.19 | $35.94 | $35.94 | 52,614 |
| 2022-08-12 | $34.95 | $35.42 | $34.85 | $35.28 | $35.28 | 144,451 |
| 2022-08-11 | $34.33 | $34.84 | $34.25 | $34.31 | $34.31 | 13,566 |
| 2022-08-10 | $33.59 | $34.00 | $33.57 | $34.00 | $34.00 | 13,601 |
| 2022-08-09 | $33.53 | $33.91 | $33.53 | $33.69 | $33.69 | 9,115 |
| 2022-08-08 | $33.13 | $33.48 | $33.00 | $33.35 | $33.35 | 7,172 |
| 2022-08-05 | $33.23 | $33.78 | $32.93 | $33.58 | $33.58 | 15,818 |
| 2022-08-04 | $33.16 | $33.36 | $33.16 | $33.35 | $33.35 | 15,675 |
| 2022-08-03 | $32.90 | $33.15 | $32.90 | $33.15 | $33.15 | 10,931 |
| 2022-08-02 | $32.11 | $32.45 | $32.11 | $32.14 | $32.14 | 13,180 |
| 2022-08-01 | $31.27 | $31.90 | $31.27 | $31.90 | $31.90 | 9,002 |
| 2022-07-29 | $30.89 | $31.08 | $30.55 | $30.92 | $30.92 | 10,603 |
| 2022-07-28 | $31.09 | $31.36 | $30.95 | $31.14 | $31.14 | 11,641 |
| 2022-07-27 | $30.13 | $30.30 | $30.00 | $30.04 | $30.04 | 6,315 |
| 2022-07-26 | $30.11 | $30.20 | $30.07 | $30.13 | $30.13 | 23,913 |
| 2022-07-25 | $30.17 | $30.53 | $29.88 | $29.93 | $29.93 | 10,158 |
| 2022-07-22 | $30.56 | $30.56 | $29.82 | $29.82 | $29.82 | 17,576 |
| 2022-07-21 | $30.54 | $30.82 | $30.42 | $30.56 | $30.56 | 17,282 |
| 2022-07-20 | $31.81 | $31.81 | $30.74 | $30.77 | $30.77 | 18,852 |
| 2022-07-19 | $32.92 | $33.40 | $32.60 | $32.60 | $32.60 | 15,696 |
| 2022-07-18 | $33.70 | $33.75 | $32.89 | $32.93 | $32.93 | 9,524 |
| 2022-07-15 | $33.22 | $33.60 | $33.07 | $33.50 | $33.50 | 10,215 |
| 2022-07-14 | $32.65 | $33.04 | $32.59 | $32.81 | $32.81 | 18,034 |
| 2022-07-13 | $33.35 | $33.35 | $32.49 | $32.49 | $32.49 | 4,654 |
| 2022-07-12 | $33.19 | $33.75 | $33.06 | $33.52 | $33.52 | 16,588 |
| 2022-07-11 | $32.78 | $32.91 | $32.77 | $32.86 | $32.86 | 1,559 |
| 2022-07-08 | $33.00 | $33.00 | $32.11 | $32.35 | $32.35 | 8,900 |
| 2022-07-07 | $33.02 | $33.31 | $32.79 | $33.00 | $33.00 | 14,883 |
| 2022-07-06 | $32.61 | $33.63 | $32.42 | $32.79 | $32.79 | 4,258 |
| 2022-07-05 | $33.04 | $33.04 | $32.10 | $32.44 | $32.44 | 29,895 |
| 2022-07-01 | $33.63 | $34.39 | $33.20 | $34.39 | $34.39 | 30,140 |
| 2022-06-30 | $34.85 | $35.48 | $34.77 | $35.06 | $35.06 | 28,697 |
| 2022-06-29 | $34.35 | $34.85 | $34.35 | $34.85 | $34.85 | 7,960 |
| 2022-06-28 | $33.64 | $34.80 | $33.41 | $34.16 | $34.16 | 25,538 |
| 2022-06-27 | $33.01 | $33.52 | $33.01 | $33.11 | $33.11 | 21,905 |
| 2022-06-24 | $32.67 | $32.95 | $32.60 | $32.60 | $32.60 | 18,322 |
| 2022-06-23 | $32.52 | $33.00 | $32.52 | $33.00 | $33.00 | 29,651 |
| 2022-06-22 | $32.64 | $32.68 | $32.00 | $32.01 | $32.01 | 15,704 |
| 2022-06-21 | $32.91 | $33.49 | $32.86 | $32.90 | $32.90 | 32,399 |
| 2022-06-17 | $32.41 | $32.70 | $31.91 | $31.99 | $31.99 | 13,995 |
| 2022-06-16 | $32.27 | $32.99 | $32.22 | $32.24 | $32.24 | 21,965 |
| 2022-06-15 | $33.11 | $34.00 | $33.11 | $33.91 | $33.91 | 21,414 |
| 2022-06-14 | $32.67 | $33.20 | $32.50 | $32.69 | $32.69 | 32,161 |
| 2022-06-13 | $31.71 | $32.01 | $31.53 | $31.72 | $31.72 | 50,840 |
| 2022-06-10 | $31.77 | $32.35 | $31.77 | $32.28 | $32.28 | 17,950 |
| 2022-06-09 | $31.84 | $32.22 | $31.42 | $31.63 | $31.63 | 25,336 |
| 2022-06-08 | $31.24 | $31.83 | $31.07 | $31.53 | $31.53 | 14,342 |
| 2022-06-07 | $31.95 | $32.25 | $31.80 | $31.80 | $31.80 | 13,135 |
| 2022-06-06 | $32.85 | $32.85 | $31.88 | $32.00 | $32.00 | 46,905 |
| 2022-06-03 | $33.85 | $34.31 | $33.85 | $34.31 | $34.31 | 18,678 |
| 2022-06-02 | $33.80 | $34.00 | $33.48 | $34.00 | $34.00 | 14,520 |
| 2022-06-01 | $33.09 | $34.29 | $33.09 | $33.81 | $33.81 | 28,617 |
| 2022-05-31 | $32.80 | $33.09 | $32.64 | $32.95 | $32.95 | 21,786 |
| 2022-05-27 | $33.25 | $33.36 | $32.54 | $33.00 | $33.00 | 14,890 |
| 2022-05-26 | $32.58 | $33.47 | $30.28 | $33.28 | $33.28 | 33,800 |
| 2022-05-25 | $31.76 | $32.20 | $31.57 | $31.63 | $31.63 | 6,896 |
| 2022-05-24 | $31.64 | $32.15 | $31.33 | $31.36 | $31.36 | 30,674 |
| 2022-05-23 | $31.09 | $31.40 | $30.28 | $30.30 | $30.30 | 83,900 |
| 2022-05-20 | $32.56 | $32.56 | $31.20 | $31.28 | $31.28 | 79,272 |
| 2022-05-19 | $32.12 | $32.91 | $31.88 | $32.40 | $32.40 | 82,863 |
| 2022-05-18 | $32.75 | $33.68 | $32.45 | $33.05 | $33.05 | 89,795 |
| 2022-05-17 | $36.00 | $36.49 | $34.90 | $35.71 | $35.71 | 74,839 |
| 2022-05-16 | $35.10 | $35.50 | $34.76 | $35.50 | $35.50 | 18,547 |
| 2022-05-13 | $34.99 | $35.03 | $34.47 | $34.71 | $34.71 | 38,728 |
| 2022-05-12 | $34.70 | $34.99 | $34.02 | $34.70 | $34.70 | 18,439 |
| 2022-05-11 | $34.43 | $35.29 | $33.78 | $34.70 | $34.70 | 36,068 |
| 2022-05-10 | $34.58 | $34.87 | $34.13 | $34.21 | $34.21 | 16,301 |
| 2022-05-09 | $34.90 | $34.90 | $33.77 | $33.77 | $33.77 | 49,977 |
| 2022-05-06 | $36.00 | $36.38 | $35.72 | $36.17 | $36.17 | 55,784 |
| 2022-05-05 | $35.68 | $35.88 | $34.86 | $34.87 | $34.87 | 30,305 |
| 2022-05-04 | $34.28 | $34.91 | $34.09 | $34.44 | $34.44 | 14,983 |
| 2022-05-03 | $34.57 | $35.05 | $34.08 | $34.66 | $34.66 | 152,872 |
| 2022-05-02 | $32.90 | $32.90 | $32.45 | $32.52 | $32.52 | 34,327 |
| 2022-04-29 | $33.46 | $33.61 | $32.82 | $32.82 | $32.82 | 21,223 |
| 2022-04-28 | $32.05 | $33.14 | $31.99 | $33.09 | $33.09 | 18,434 |
| 2022-04-27 | $31.93 | $32.22 | $31.75 | $31.83 | $31.83 | 37,279 |
| 2022-04-26 | $33.15 | $33.25 | $32.13 | $32.19 | $32.19 | 49,584 |
| 2022-04-25 | $32.52 | $32.95 | $32.30 | $32.73 | $32.73 | 40,962 |
| 2022-04-22 | $35.00 | $35.07 | $34.73 | $34.75 | $34.75 | 25,239 |
| 2022-04-21 | $34.25 | $34.32 | $33.88 | $34.07 | $34.07 | 95,934 |
| 2022-04-20 | $33.62 | $34.63 | $33.62 | $33.94 | $33.94 | 96,773 |
| 2022-04-19 | $31.33 | $31.69 | $31.28 | $31.45 | $31.45 | 31,185 |
| 2022-04-18 | $31.09 | $31.41 | $31.09 | $31.15 | $31.15 | 35,430 |
| 2022-04-14 | $31.21 | $31.48 | $31.09 | $31.09 | $31.09 | 20,883 |
| 2022-04-13 | $30.44 | $30.60 | $30.29 | $30.43 | $30.43 | 16,340 |
| 2022-04-12 | $30.84 | $31.05 | $30.66 | $30.98 | $30.98 | 15,438 |
| 2022-04-11 | $30.63 | $30.63 | $30.37 | $30.39 | $30.39 | 23,715 |
| 2022-04-08 | $31.34 | $31.46 | $31.31 | $31.45 | $31.45 | 29,167 |
| 2022-04-07 | $30.98 | $31.51 | $30.90 | $31.31 | $31.31 | 35,385 |
| 2022-04-06 | $30.23 | $30.33 | $30.08 | $30.32 | $30.32 | 24,464 |
| 2022-04-05 | $30.62 | $30.81 | $30.39 | $30.70 | $30.70 | 14,990 |
| 2022-04-04 | $30.66 | $31.02 | $30.41 | $31.02 | $31.02 | 46,680 |
| 2022-04-01 | $30.83 | $30.83 | $30.56 | $30.71 | $30.71 | 21,362 |
| 2022-03-31 | $30.82 | $30.82 | $29.46 | $30.07 | $30.07 | 20,821 |
| 2022-03-30 | $30.76 | $30.96 | $30.54 | $30.96 | $30.96 | 14,212 |
| 2022-03-29 | $31.92 | $32.19 | $31.73 | $31.93 | $31.93 | 75,283 |
| 2022-03-28 | $31.65 | $31.84 | $31.48 | $31.58 | $31.58 | 23,948 |
| 2022-03-25 | $30.55 | $30.89 | $30.28 | $30.73 | $30.73 | 27,679 |
| 2022-03-24 | $30.17 | $30.98 | $30.12 | $30.82 | $30.82 | 22,165 |
| 2022-03-23 | $31.32 | $31.32 | $29.75 | $29.95 | $29.95 | 85,104 |
| 2022-03-22 | $31.68 | $31.96 | $31.42 | $31.42 | $31.42 | 39,482 |
| 2022-03-21 | $30.97 | $31.19 | $30.51 | $31.18 | $31.18 | 23,229 |
| 2022-03-18 | $31.39 | $31.39 | $30.66 | $30.95 | $30.95 | 55,030 |
| 2022-03-17 | $31.04 | $31.45 | $31.04 | $31.42 | $31.42 | 43,791 |
| 2022-03-16 | $30.00 | $31.03 | $29.80 | $31.03 | $31.03 | 71,310 |
| 2022-03-15 | $29.95 | $30.69 | $29.76 | $30.69 | $30.69 | 76,668 |
| 2022-03-14 | $31.27 | $31.34 | $30.27 | $30.27 | $30.27 | 120,634 |
| 2022-03-11 | $30.19 | $30.35 | $29.96 | $30.19 | $30.19 | 87,326 |
| 2022-03-10 | $29.58 | $30.15 | $29.25 | $29.34 | $29.34 | 87,215 |
| 2022-03-09 | $27.58 | $28.83 | $27.16 | $28.47 | $28.47 | 83,848 |
| 2022-03-08 | $24.78 | $27.14 | $24.72 | $26.89 | $26.89 | 179,430 |
| 2022-03-07 | $22.90 | $23.00 | $22.23 | $22.50 | $22.50 | 261,681 |
| 2022-03-04 | $26.28 | $26.28 | $25.27 | $25.88 | $25.88 | 83,601 |
| 2022-03-03 | $26.29 | $26.43 | $25.52 | $26.03 | $26.03 | 163,524 |
| 2022-03-02 | $27.32 | $27.92 | $26.19 | $26.53 | $26.53 | 135,556 |
| 2022-03-01 | $29.49 | $29.49 | $25.92 | $27.35 | $27.35 | 583,288 |
| 2022-02-28 | $33.09 | $33.18 | $31.85 | $32.26 | $32.26 | 300,496 |
| 2022-02-25 | $34.57 | $34.66 | $34.16 | $34.56 | $34.56 | 58,907 |
| 2022-02-24 | $34.00 | $34.60 | $33.73 | $33.93 | $33.93 | 233,758 |
| 2022-02-23 | $37.26 | $37.32 | $36.59 | $37.03 | $37.03 | 138,440 |
| 2022-02-22 | $34.88 | $35.22 | $34.75 | $35.18 | $35.18 | 177,648 |
| 2022-02-18 | $34.50 | $35.14 | $34.50 | $34.91 | $34.91 | 113,690 |
| 2022-02-17 | $33.89 | $33.93 | $33.53 | $33.64 | $33.64 | 116,232 |
| 2022-02-16 | $35.20 | $35.25 | $34.71 | $34.83 | $34.83 | 304,891 |
| 2022-02-15 | $35.70 | $35.89 | $35.21 | $35.24 | $35.24 | 63,412 |
| 2022-02-14 | $35.69 | $36.10 | $35.47 | $35.91 | $35.91 | 119,088 |
| 2022-02-11 | $35.97 | $36.75 | $35.86 | $36.69 | $36.69 | 66,355 |
| 2022-02-10 | $35.24 | $35.82 | $35.11 | $35.63 | $35.63 | 91,962 |
| 2022-02-09 | $36.95 | $37.07 | $35.36 | $35.90 | $35.90 | 261,729 |
| 2022-02-08 | $38.29 | $38.29 | $37.28 | $37.73 | $37.73 | 112,308 |
| 2022-02-07 | $37.78 | $37.92 | $37.50 | $37.78 | $37.78 | 158,986 |
| 2022-02-04 | $37.85 | $38.01 | $37.63 | $37.88 | $37.88 | 138,866 |
| 2022-02-03 | $36.70 | $37.28 | $36.40 | $37.27 | $37.27 | 113,821 |
| 2022-02-02 | $36.66 | $37.14 | $36.57 | $37.12 | $37.12 | 189,255 |
| 2022-02-01 | $34.56 | $35.26 | $34.52 | $35.23 | $35.23 | 59,645 |
| 2022-01-31 | $34.91 | $35.27 | $34.81 | $35.17 | $35.17 | 65,505 |
| 2022-01-28 | $35.23 | $35.26 | $34.82 | $35.00 | $35.00 | 62,877 |
| 2022-01-27 | $34.84 | $35.24 | $34.73 | $34.98 | $34.98 | 104,621 |
| 2022-01-26 | $34.96 | $35.15 | $34.57 | $34.73 | $34.73 | 96,149 |
| 2022-01-25 | $34.28 | $34.43 | $33.93 | $34.36 | $34.36 | 180,559 |
| 2022-01-24 | $32.90 | $33.15 | $32.46 | $32.89 | $32.89 | 108,714 |
| 2022-01-21 | $33.02 | $33.18 | $32.61 | $33.17 | $33.17 | 80,388 |
| 2022-01-20 | $32.64 | $33.62 | $32.64 | $33.43 | $33.43 | 100,491 |
| 2022-01-19 | $31.98 | $32.21 | $31.65 | $31.76 | $31.76 | 101,298 |
| 2022-01-18 | $32.13 | $32.64 | $31.90 | $32.55 | $32.55 | 121,137 |
| 2022-01-14 | $32.37 | $32.54 | $31.91 | $32.54 | $32.54 | 96,131 |
| 2022-01-13 | $31.24 | $31.92 | $30.90 | $31.74 | $31.74 | 85,871 |
| 2022-01-12 | $32.02 | $32.04 | $31.00 | $31.56 | $31.56 | 52,006 |
| 2022-01-11 | $32.40 | $32.52 | $31.67 | $32.31 | $32.31 | 53,535 |
| 2022-01-10 | $32.68 | $32.68 | $31.30 | $32.09 | $32.09 | 118,313 |
| 2022-01-07 | $34.14 | $34.14 | $33.30 | $33.31 | $33.31 | 55,784 |
| 2022-01-06 | $34.20 | $34.20 | $33.27 | $34.09 | $34.09 | 87,518 |
| 2022-01-05 | $33.94 | $34.75 | $33.80 | $34.52 | $34.52 | 211,210 |
| 2022-01-04 | $33.75 | $34.02 | $33.25 | $33.89 | $33.89 | 111,252 |
| 2022-01-03 | $32.26 | $33.13 | $31.99 | $33.07 | $33.07 | 145,115 |
| 2021-12-31 | $31.70 | $31.90 | $31.50 | $31.65 | $31.65 | 66,972 |
| 2021-12-30 | $31.39 | $31.64 | $31.14 | $31.26 | $31.26 | 40,335 |
| 2021-12-29 | $31.37 | $31.62 | $30.70 | $31.56 | $31.56 | 61,183 |
| 2021-12-28 | $30.95 | $31.11 | $30.77 | $30.92 | $30.92 | 87,086 |
| 2021-12-27 | $29.94 | $30.24 | $29.85 | $29.96 | $29.96 | 100,598 |
| 2021-12-23 | $29.40 | $29.54 | $29.06 | $29.23 | $29.23 | 99,795 |
| 2021-12-22 | $30.32 | $30.67 | $29.81 | $30.40 | $30.40 | 68,939 |
| 2021-12-21 | $31.97 | $32.19 | $31.01 | $31.02 | $31.02 | 119,867 |
| 2021-12-20 | $30.57 | $32.00 | $30.57 | $31.80 | $31.80 | 161,711 |
| 2021-12-17 | $29.93 | $30.34 | $28.68 | $29.08 | $29.08 | 255,097 |
| 2021-12-16 | $32.13 | $33.70 | $32.01 | $33.51 | $33.51 | 57,874 |
| 2021-12-15 | $31.57 | $31.96 | $31.53 | $31.94 | $31.94 | 63,928 |
| 2021-12-14 | $31.69 | $31.75 | $31.19 | $31.68 | $31.68 | 77,759 |
| 2021-12-13 | $33.08 | $33.33 | $32.06 | $32.06 | $32.06 | 90,132 |
| 2021-12-10 | $32.47 | $33.06 | $32.11 | $32.99 | $32.99 | 98,928 |
| 2021-12-09 | $33.51 | $33.58 | $31.60 | $31.70 | $31.70 | 309,906 |
| 2021-12-08 | $35.16 | $35.76 | $34.80 | $35.50 | $35.50 | 244,500 |
| 2021-12-07 | $32.99 | $33.69 | $32.84 | $33.56 | $33.56 | 116,444 |
| 2021-12-06 | $31.44 | $32.46 | $31.39 | $32.46 | $32.46 | 143,120 |
| 2021-12-03 | $31.00 | $31.24 | $30.53 | $30.80 | $30.80 | 84,300 |
| 2021-12-02 | $31.36 | $31.62 | $31.20 | $31.58 | $31.58 | 189,086 |
| 2021-12-01 | $30.50 | $30.52 | $29.85 | $30.04 | $30.04 | 105,666 |
| 2021-11-30 | $29.50 | $29.85 | $29.22 | $29.81 | $29.81 | 133,387 |
| 2021-11-29 | $29.18 | $29.47 | $29.01 | $29.10 | $29.10 | 91,417 |
| 2021-11-26 | $28.90 | $28.99 | $28.34 | $28.53 | $28.53 | 93,158 |
| 2021-11-24 | $28.26 | $28.84 | $28.01 | $28.59 | $28.59 | 110,903 |
| 2021-11-23 | $27.67 | $27.91 | $27.20 | $27.26 | $27.26 | 68,466 |
| 2021-11-22 | $27.99 | $27.99 | $27.32 | $27.59 | $27.59 | 122,138 |
| 2021-11-19 | $27.34 | $27.60 | $27.10 | $27.58 | $27.58 | 36,100 |
| 2021-11-18 | $26.62 | $27.28 | $26.57 | $27.22 | $27.22 | 50,160 |
| 2021-11-17 | $26.90 | $27.00 | $26.29 | $26.46 | $26.46 | 48,498 |
| 2021-11-16 | $26.29 | $26.82 | $26.18 | $26.81 | $26.81 | 43,118 |
| 2021-11-15 | $25.45 | $26.48 | $25.45 | $26.36 | $26.36 | 214,105 |
| 2021-11-12 | $25.16 | $25.20 | $24.81 | $25.00 | $25.00 | 31,967 |
| 2021-11-11 | $24.91 | $25.20 | $24.74 | $25.10 | $25.10 | 37,096 |
| 2021-11-10 | $24.26 | $24.95 | $24.26 | $24.89 | $24.89 | 111,789 |
| 2021-11-09 | $23.87 | $24.05 | $23.72 | $23.91 | $23.91 | 18,897 |
| 2021-11-08 | $23.78 | $23.95 | $23.65 | $23.93 | $23.93 | 38,931 |
| 2021-11-05 | $23.58 | $23.60 | $23.30 | $23.53 | $23.53 | 58,106 |
| 2021-11-04 | $23.90 | $24.08 | $23.29 | $23.58 | $23.58 | 30,577 |
| 2021-11-03 | $23.59 | $23.70 | $23.49 | $23.53 | $23.53 | 52,922 |
| 2021-11-02 | $23.41 | $23.50 | $23.19 | $23.47 | $23.47 | 43,737 |
| 2021-11-01 | $23.09 | $23.35 | $22.28 | $22.28 | $22.28 | 63,293 |
| 2021-10-29 | $23.11 | $23.22 | $23.05 | $23.08 | $23.08 | 46,798 |
| 2021-10-28 | $22.95 | $23.27 | $22.88 | $23.27 | $23.27 | 31,050 |
| 2021-10-27 | $23.44 | $23.66 | $23.27 | $23.48 | $23.48 | 33,584 |
| 2021-10-26 | $23.48 | $23.65 | $23.48 | $23.62 | $23.62 | 185,038 |
| 2021-10-25 | $23.32 | $23.47 | $23.13 | $23.45 | $23.45 | 17,792 |
| 2021-10-22 | $23.50 | $23.57 | $23.00 | $23.39 | $23.39 | 24,766 |
| 2021-10-21 | $23.04 | $23.09 | $22.85 | $23.00 | $23.00 | 18,336 |
| 2021-10-20 | $22.14 | $22.92 | $22.14 | $22.75 | $22.75 | 51,151 |
| 2021-10-19 | $22.30 | $22.38 | $21.31 | $21.77 | $21.77 | 191,321 |
| 2021-10-18 | $23.15 | $23.34 | $22.57 | $22.57 | $22.57 | 71,635 |
| 2021-10-15 | $24.24 | $24.24 | $23.10 | $23.17 | $23.17 | 56,449 |
| 2021-10-14 | $23.69 | $24.39 | $23.69 | $24.38 | $24.38 | 60,592 |
| 2021-10-13 | $23.40 | $23.49 | $23.00 | $23.40 | $23.40 | 29,991 |
| 2021-10-12 | $23.25 | $23.45 | $23.20 | $23.40 | $23.40 | 12,048 |
| 2021-10-11 | $23.30 | $23.60 | $23.25 | $23.25 | $23.25 | 56,515 |
| 2021-10-08 | $23.56 | $23.56 | $22.80 | $22.80 | $22.80 | 70,449 |
| 2021-10-07 | $23.77 | $23.95 | $23.00 | $23.85 | $23.85 | 83,751 |
| 2021-10-06 | $23.54 | $23.87 | $23.20 | $23.69 | $23.69 | 146,752 |
| 2021-10-05 | $25.43 | $25.80 | $25.34 | $25.46 | $25.46 | 65,136 |
| 2021-10-04 | $25.14 | $25.41 | $24.88 | $25.13 | $25.13 | 35,203 |
| 2021-10-01 | $25.06 | $25.17 | $24.47 | $24.95 | $24.95 | 40,736 |
| 2021-09-30 | $24.12 | $24.44 | $24.00 | $24.25 | $24.25 | 35,189 |
| 2021-09-29 | $24.48 | $24.88 | $24.37 | $24.70 | $24.70 | 50,950 |
| 2021-09-28 | $25.48 | $25.48 | $24.40 | $24.54 | $24.54 | 63,886 |
| 2021-09-27 | $25.44 | $25.66 | $25.25 | $25.62 | $25.62 | 63,909 |
| 2021-09-24 | $24.55 | $25.29 | $24.55 | $25.27 | $25.27 | 79,411 |
| 2021-09-23 | $24.10 | $24.10 | $23.75 | $23.90 | $23.90 | 63,093 |
| 2021-09-22 | $23.77 | $23.98 | $23.70 | $23.96 | $23.96 | 17,838 |
| 2021-09-21 | $23.75 | $23.84 | $23.63 | $23.78 | $23.78 | 38,227 |
| 2021-09-20 | $23.48 | $24.08 | $23.48 | $23.95 | $23.95 | 56,567 |
| 2021-09-17 | $23.60 | $23.70 | $23.42 | $23.59 | $23.59 | 13,117 |
| 2021-09-16 | $23.36 | $23.41 | $23.01 | $23.40 | $23.40 | 52,236 |
| 2021-09-15 | $23.87 | $24.11 | $23.44 | $23.50 | $23.50 | 53,392 |
| 2021-09-14 | $23.83 | $23.83 | $23.40 | $23.57 | $23.57 | 48,173 |
| 2021-09-13 | $24.61 | $24.61 | $24.05 | $24.32 | $24.32 | 20,598 |
| 2021-09-10 | $24.35 | $24.35 | $23.91 | $24.12 | $24.12 | 53,010 |
| 2021-09-09 | $24.79 | $24.95 | $24.62 | $24.73 | $24.73 | 35,891 |
| 2021-09-08 | $24.78 | $24.91 | $24.64 | $24.91 | $24.91 | 36,966 |
| 2021-09-07 | $24.78 | $24.83 | $24.45 | $24.61 | $24.61 | 87,383 |
| 2021-09-03 | $24.54 | $24.65 | $24.25 | $24.50 | $24.50 | 80,757 |
| 2021-09-02 | $24.27 | $24.37 | $24.12 | $24.25 | $24.25 | 56,221 |
| 2021-09-01 | $23.88 | $23.92 | $23.50 | $23.80 | $23.80 | 47,917 |
| 2021-08-31 | $23.85 | $24.05 | $23.84 | $23.91 | $23.91 | 43,830 |
| 2021-08-30 | $23.96 | $24.09 | $23.78 | $24.05 | $24.05 | 65,932 |
| 2021-08-27 | $22.84 | $23.73 | $22.84 | $23.72 | $23.72 | 42,468 |
| 2021-08-26 | $22.52 | $22.67 | $22.41 | $22.41 | $22.41 | 25,871 |
| 2021-08-25 | $22.29 | $22.37 | $22.07 | $22.34 | $22.34 | 41,149 |
| 2021-08-24 | $22.18 | $22.48 | $22.18 | $22.46 | $22.46 | 42,874 |
| 2021-08-23 | $22.00 | $22.00 | $21.62 | $21.86 | $21.86 | 27,174 |
| 2021-08-20 | $21.19 | $21.66 | $21.15 | $21.31 | $21.31 | 35,952 |
| 2021-08-19 | $21.79 | $21.79 | $20.76 | $21.22 | $21.22 | 41,637 |
| 2021-08-18 | $22.79 | $22.79 | $21.91 | $22.35 | $22.35 | 16,797 |
| 2021-08-17 | $22.93 | $22.93 | $22.45 | $22.57 | $22.57 | 20,944 |
| 2021-08-16 | $22.73 | $22.99 | $22.73 | $22.76 | $22.76 | 99,624 |
| 2021-08-13 | $22.13 | $22.13 | $21.81 | $21.81 | $21.81 | 18,479 |
| 2021-08-12 | $22.88 | $22.88 | $22.11 | $22.15 | $22.15 | 24,941 |
| 2021-08-11 | $22.69 | $23.00 | $22.64 | $23.00 | $23.00 | 70,091 |
| 2021-08-10 | $22.52 | $22.72 | $22.48 | $22.63 | $22.63 | 55,451 |
| 2021-08-09 | $22.56 | $22.56 | $22.24 | $22.52 | $22.52 | 40,682 |
| 2021-08-06 | $22.45 | $22.54 | $22.25 | $22.52 | $22.52 | 55,029 |
| 2021-08-05 | $21.90 | $22.26 | $21.66 | $22.24 | $22.24 | 35,991 |
| 2021-08-04 | $21.61 | $21.96 | $21.58 | $21.96 | $21.96 | 47,781 |
| 2021-08-03 | $21.56 | $21.70 | $21.33 | $21.42 | $21.42 | 25,377 |
| 2021-08-02 | $21.61 | $21.75 | $21.36 | $21.44 | $21.44 | 48,645 |
| 2021-07-30 | $21.13 | $21.13 | $20.89 | $21.07 | $21.07 | 27,182 |
| 2021-07-29 | $21.20 | $21.39 | $21.07 | $21.23 | $21.23 | 27,392 |
| 2021-07-28 | $21.06 | $21.29 | $21.01 | $21.29 | $21.29 | 17,755 |
| 2021-07-27 | $20.96 | $21.11 | $20.78 | $20.96 | $20.96 | 48,047 |
| 2021-07-26 | $20.49 | $20.98 | $20.49 | $20.96 | $20.96 | 73,750 |
| 2021-07-23 | $19.93 | $20.05 | $19.88 | $20.04 | $20.04 | 35,449 |
| 2021-07-22 | $19.94 | $20.02 | $19.71 | $19.75 | $19.75 | 33,625 |
| 2021-07-21 | $20.37 | $20.64 | $20.37 | $20.59 | $20.59 | 42,218 |
| 2021-07-20 | $20.09 | $20.29 | $19.86 | $20.29 | $20.29 | 78,069 |
| 2021-07-19 | $21.12 | $21.12 | $20.50 | $20.70 | $20.70 | 32,169 |
| 2021-07-16 | $20.90 | $21.06 | $20.72 | $20.99 | $20.99 | 64,851 |
| 2021-07-15 | $20.97 | $21.10 | $20.74 | $20.80 | $20.80 | 22,313 |
| 2021-07-14 | $20.96 | $21.09 | $20.66 | $20.74 | $20.74 | 81,024 |
| 2021-07-13 | $20.89 | $20.95 | $20.75 | $20.92 | $20.92 | 30,378 |
| 2021-07-12 | $20.54 | $20.55 | $20.35 | $20.40 | $20.40 | 57,517 |
| 2021-07-09 | $21.31 | $21.52 | $21.29 | $21.43 | $21.43 | 36,622 |
| 2021-07-08 | $20.86 | $20.95 | $20.50 | $20.94 | $20.94 | 35,791 |
| 2021-07-07 | $20.95 | $21.16 | $20.65 | $20.94 | $20.94 | 41,753 |
| 2021-07-06 | $22.28 | $22.28 | $20.60 | $20.90 | $20.90 | 94,023 |
| 2021-07-02 | $23.01 | $23.01 | $22.60 | $22.61 | $22.61 | 47,196 |
| 2021-07-01 | $22.97 | $23.07 | $22.75 | $23.07 | $23.07 | 65,673 |
| 2021-06-30 | $22.06 | $22.57 | $22.06 | $22.55 | $22.55 | 45,509 |
| 2021-06-29 | $22.00 | $22.31 | $21.83 | $21.83 | $21.83 | 52,798 |
| 2021-06-28 | $22.18 | $22.18 | $21.80 | $22.00 | $22.00 | 67,445 |
| 2021-06-25 | $22.22 | $22.22 | $21.74 | $21.87 | $21.87 | 34,706 |
| 2021-06-24 | $21.70 | $21.90 | $21.62 | $21.90 | $21.90 | 41,555 |
| 2021-06-23 | $21.53 | $21.70 | $21.45 | $21.45 | $21.45 | 40,867 |
| 2021-06-22 | $20.97 | $21.28 | $20.92 | $21.27 | $21.27 | 58,419 |
| 2021-06-21 | $20.75 | $21.00 | $20.57 | $20.84 | $20.84 | 29,875 |
| 2021-06-18 | $20.28 | $20.54 | $20.28 | $20.45 | $20.45 | 29,470 |
| 2021-06-17 | $20.10 | $20.34 | $20.01 | $20.23 | $20.23 | 43,484 |
| 2021-06-16 | $20.28 | $20.51 | $20.10 | $20.26 | $20.26 | 54,480 |
| 2021-06-15 | $20.40 | $20.48 | $20.13 | $20.18 | $20.18 | 75,092 |
| 2021-06-14 | $21.10 | $21.38 | $20.65 | $20.71 | $20.71 | 52,811 |
| 2021-06-11 | $20.78 | $21.00 | $20.70 | $20.80 | $20.80 | 14,929 |
| 2021-06-10 | $21.13 | $21.30 | $20.77 | $20.77 | $20.77 | 40,174 |
| 2021-06-09 | $21.44 | $21.45 | $20.92 | $21.02 | $21.02 | 27,230 |
| 2021-06-08 | $20.80 | $21.55 | $20.69 | $20.86 | $20.86 | 68,082 |
| 2021-06-07 | $20.34 | $20.65 | $20.29 | $20.64 | $20.64 | 33,943 |
| 2021-06-04 | $20.44 | $20.44 | $19.64 | $19.84 | $19.84 | 46,883 |
| 2021-06-03 | $100.70 | $100.70 | $98.63 | $98.64 | $19.73 | 137,055 |
| 2021-06-02 | $101.60 | $102.85 | $101.26 | $101.59 | $20.32 | 50,425 |
| 2021-06-01 | $103.92 | $105.02 | $102.01 | $102.90 | $20.58 | 57,820 |
| 2021-05-28 | $103.63 | $103.76 | $99.06 | $102.30 | $20.46 | 66,560 |
| 2021-05-27 | $104.45 | $104.45 | $100.94 | $102.04 | $20.41 | 53,190 |
| 2021-05-26 | $106.47 | $107.23 | $104.05 | $105.04 | $21.01 | 56,395 |
| 2021-05-25 | $104.57 | $105.60 | $103.98 | $104.23 | $20.85 | 78,500 |
| 2021-05-24 | $103.73 | $104.69 | $103.41 | $104.30 | $20.86 | 144,620 |
| 2021-05-21 | $104.53 | $105.13 | $101.22 | $101.22 | $20.24 | 40,345 |
| 2021-05-20 | $102.34 | $103.79 | $102.33 | $103.19 | $20.64 | 78,710 |
| 2021-05-19 | $99.45 | $99.45 | $96.11 | $97.01 | $19.40 | 237,630 |
| 2021-05-18 | $106.36 | $107.16 | $101.01 | $104.38 | $20.88 | 314,050 |
| 2021-05-17 | $112.19 | $112.46 | $110.41 | $110.57 | $22.11 | 122,115 |
| 2021-05-14 | $109.61 | $114.29 | $109.61 | $111.95 | $22.39 | 145,835 |
| 2021-05-13 | $106.64 | $108.73 | $106.00 | $108.18 | $21.64 | 122,635 |
| 2021-05-12 | $107.66 | $109.95 | $107.66 | $108.80 | $21.76 | 249,990 |
| 2021-05-11 | $104.21 | $106.19 | $104.17 | $105.92 | $21.18 | 195,155 |
| 2021-05-10 | $104.00 | $104.76 | $102.80 | $103.32 | $20.66 | 105,815 |
| 2021-05-07 | $99.39 | $101.62 | $99.33 | $101.30 | $20.26 | 61,070 |
| 2021-05-06 | $99.98 | $100.03 | $99.00 | $99.31 | $19.86 | 78,315 |
| 2021-05-05 | $98.00 | $98.27 | $97.80 | $98.16 | $19.63 | 24,275 |
| 2021-05-04 | $97.92 | $97.92 | $96.20 | $96.71 | $19.34 | 87,345 |
| 2021-05-03 | $97.96 | $99.09 | $97.93 | $98.80 | $19.76 | 178,110 |
| 2021-04-30 | $95.74 | $98.12 | $95.74 | $97.36 | $19.47 | 74,015 |
| 2021-04-29 | $95.55 | $95.75 | $94.85 | $95.34 | $19.07 | 71,505 |
| 2021-04-28 | $95.00 | $95.62 | $94.67 | $95.34 | $19.07 | 78,580 |
| 2021-04-27 | $94.72 | $95.24 | $94.00 | $94.34 | $18.87 | 76,635 |
| 2021-04-26 | $94.00 | $94.55 | $93.73 | $94.30 | $18.86 | 138,090 |
| 2021-04-23 | $92.84 | $93.61 | $92.73 | $93.45 | $18.69 | 68,780 |
| 2021-04-22 | $93.83 | $93.99 | $92.95 | $93.80 | $18.76 | 76,795 |
| 2021-04-21 | $90.74 | $92.55 | $90.74 | $92.42 | $18.48 | 85,095 |
| 2021-04-20 | $88.67 | $90.00 | $88.67 | $89.90 | $17.98 | 30,635 |
| 2021-04-19 | $89.17 | $89.17 | $87.09 | $87.47 | $17.49 | 121,720 |
| 2021-04-16 | $88.73 | $88.90 | $88.29 | $88.63 | $17.73 | 84,710 |
| 2021-04-15 | $88.65 | $88.65 | $87.56 | $88.20 | $17.64 | 36,390 |
| 2021-04-14 | $87.21 | $87.21 | $86.31 | $86.80 | $17.36 | 41,085 |
| 2021-04-13 | $88.50 | $88.51 | $86.33 | $86.72 | $17.34 | 47,715 |
| 2021-04-12 | $88.36 | $88.38 | $88.01 | $88.26 | $17.65 | 35,315 |
| 2021-04-09 | $86.50 | $86.55 | $86.23 | $86.24 | $17.25 | 12,525 |
| 2021-04-08 | $86.71 | $86.71 | $85.91 | $85.91 | $17.18 | 12,720 |
| 2021-04-07 | $87.00 | $87.14 | $86.11 | $86.71 | $17.34 | 15,405 |
| 2021-04-06 | $87.49 | $87.92 | $87.24 | $87.82 | $17.56 | 30,015 |
| 2021-04-05 | $84.18 | $84.18 | $83.38 | $83.78 | $16.76 | 14,410 |
| 2021-04-01 | $84.45 | $84.45 | $82.98 | $83.74 | $16.75 | 5,315 |
| 2021-03-31 | $84.47 | $84.49 | $83.50 | $83.72 | $16.74 | 127,410 |
| 2021-03-30 | $83.07 | $85.95 | $83.00 | $83.29 | $16.66 | 10,250 |
| 2021-03-29 | $83.25 | $83.28 | $82.55 | $82.84 | $16.57 | 48,695 |
| 2021-03-26 | $82.49 | $82.85 | $82.05 | $82.54 | $16.51 | 8,230 |
| 2021-03-25 | $80.47 | $80.47 | $76.84 | $79.71 | $15.94 | 16,615 |
| 2021-03-24 | $81.37 | $82.28 | $81.09 | $82.28 | $16.46 | 30,370 |
| 2021-03-23 | $82.96 | $82.96 | $81.96 | $81.96 | $16.39 | 10,170 |
| 2021-03-22 | $84.49 | $85.07 | $84.45 | $84.71 | $16.94 | 9,405 |
| 2021-03-19 | $83.08 | $83.08 | $81.11 | $83.03 | $16.61 | 7,665 |
| 2021-03-18 | $86.00 | $86.11 | $84.96 | $84.96 | $16.99 | 89,835 |
| 2021-03-17 | $85.80 | $86.36 | $84.22 | $85.81 | $17.16 | 7,445 |
| 2021-03-16 | $83.39 | $83.39 | $83.39 | $83.39 | $16.68 | 1,330 |
| 2021-03-15 | $85.00 | $85.00 | $83.53 | $84.24 | $16.85 | 84,375 |
| 2021-03-12 | $84.27 | $85.11 | $84.27 | $84.84 | $16.97 | 5,530 |
| 2021-03-11 | $83.00 | $84.48 | $82.83 | $82.84 | $16.57 | 32,275 |
| 2021-03-10 | $82.31 | $82.64 | $82.26 | $82.28 | $16.46 | 20,820 |
| 2021-03-09 | $79.13 | $80.82 | $79.13 | $80.50 | $16.10 | 3,395 |
| 2021-03-08 | $76.22 | $77.16 | $76.20 | $77.16 | $15.43 | 2,580 |
| 2021-03-05 | $76.32 | $76.96 | $76.32 | $76.96 | $15.39 | 14,920 |
| 2021-03-04 | $75.60 | $75.60 | $75.57 | $75.57 | $15.11 | 1,435 |
| 2021-03-03 | $74.37 | $74.37 | $74.03 | $74.03 | $14.81 | 815 |
| 2021-03-02 | $76.15 | $76.15 | $75.83 | $75.83 | $15.17 | 3,425 |
| 2021-03-01 | $73.35 | $73.35 | $73.35 | $73.35 | $14.67 | 1,240 |
| 2021-02-26 | $74.26 | $74.26 | $73.68 | $73.68 | $14.74 | 3,410 |
| 2021-02-25 | $77.31 | $77.31 | $75.40 | $75.40 | $15.08 | 6,795 |
| 2021-02-24 | $80.94 | $80.94 | $76.27 | $77.56 | $15.51 | 17,295 |
| 2021-02-23 | $76.43 | $76.43 | $76.37 | $76.37 | $15.27 | 2,590 |
| 2021-02-22 | $75.15 | $75.15 | $75.15 | $75.15 | $15.03 | 615 |
| 2021-02-19 | $74.12 | $74.12 | $74.05 | $74.05 | $14.81 | 2,265 |
| 2021-02-18 | $75.93 | $76.52 | $75.60 | $75.60 | $15.12 | 9,080 |
| 2021-02-17 | $76.19 | $76.19 | $75.97 | $75.97 | $15.19 | 2,575 |
| 2021-02-16 | $79.63 | $79.76 | $76.99 | $76.99 | $15.40 | 9,920 |
| 2021-02-12 | $79.73 | $79.73 | $79.73 | $79.73 | $15.95 | 810 |
| 2021-02-11 | $78.20 | $78.25 | $76.06 | $76.06 | $15.21 | 12,470 |
| 2021-02-10 | $78.20 | $78.30 | $78.16 | $78.30 | $15.66 | 106,585 |
| 2021-02-09 | $76.06 | $76.06 | $76.06 | $76.06 | $15.21 | 950 |
| 2021-02-08 | $76.50 | $76.50 | $76.17 | $76.17 | $15.23 | 7,645 |
| 2021-02-05 | $75.42 | $75.42 | $75.42 | $75.42 | $15.08 | 105 |
| 2021-02-04 | $74.05 | $74.05 | $73.90 | $73.90 | $14.78 | 3,720 |
| 2021-02-03 | $74.07 | $74.07 | $74.07 | $74.07 | $14.81 | 320 |
| 2021-02-02 | $69.41 | $69.41 | $69.41 | $69.41 | $13.88 | 2,490 |
| 2021-02-01 | $65.25 | $65.25 | $64.83 | $64.83 | $12.97 | 1,255 |
| 2021-01-29 | $65.26 | $65.26 | $65.26 | $65.26 | $13.05 | 765 |
| 2021-01-28 | $67.18 | $67.18 | $67.18 | $67.18 | $13.44 | 80 |
| 2021-01-27 | $65.79 | $66.12 | $65.79 | $66.12 | $13.22 | 2,720 |
| 2021-01-26 | $65.95 | $65.95 | $65.95 | $65.95 | $13.19 | 215 |
| 2021-01-25 | $64.09 | $67.02 | $64.09 | $65.79 | $13.16 | 2,285 |
| 2021-01-22 | $67.96 | $67.96 | $67.96 | $67.96 | $13.59 | 265 |
| 2021-01-21 | $67.99 | $67.99 | $67.67 | $67.67 | $13.53 | 10,395 |
| 2021-01-20 | $65.52 | $65.52 | $65.21 | $65.21 | $13.04 | 9,370 |
| 2021-01-19 | $64.87 | $65.61 | $64.70 | $65.61 | $13.12 | 7,205 |
| 2021-01-15 | $63.70 | $63.77 | $62.83 | $62.83 | $12.57 | 5,065 |
| 2021-01-14 | $66.63 | $66.99 | $66.63 | $66.63 | $13.33 | 1,600 |
| 2021-01-13 | $65.84 | $67.37 | $65.84 | $66.84 | $13.37 | 166,850 |
| 2021-01-12 | $68.88 | $68.88 | $68.88 | $68.88 | $13.78 | 700 |
| 2021-01-11 | $68.30 | $68.30 | $68.30 | $68.30 | $13.66 | 1,200 |
| 2021-01-08 | $69.07 | $69.07 | $69.06 | $69.07 | $13.81 | 1,770 |
| 2021-01-07 | $69.03 | $69.03 | $69.03 | $69.03 | $13.81 | 300 |
| 2021-01-06 | $65.99 | $66.61 | $65.99 | $66.61 | $13.32 | 615 |
| 2021-01-05 | $65.26 | $65.26 | $65.26 | $65.26 | $13.05 | 820 |
| 2021-01-04 | $67.55 | $67.55 | $66.73 | $66.73 | $13.35 | 1,915 |
| 2020-12-31 | $64.02 | $64.02 | $64.02 | $64.02 | $12.80 | 255 |
| 2020-12-30 | $63.77 | $63.77 | $63.77 | $63.77 | $12.75 | 1,215 |
| 2020-12-29 | $65.19 | $65.19 | $65.19 | $65.19 | $13.04 | 270 |
| 2020-12-28 | $66.25 | $66.37 | $66.25 | $66.32 | $13.26 | 1,550 |
| 2020-12-24 | $63.73 | $63.73 | $63.73 | $63.73 | $12.75 | 1,545 |
| 2020-12-23 | $62.93 | $63.23 | $62.93 | $63.23 | $12.65 | 530 |
| 2020-12-22 | $61.88 | $61.88 | $61.88 | $61.88 | $12.38 | 15 |
| 2020-12-21 | $61.08 | $61.08 | $61.08 | $61.08 | $12.22 | 530 |
| 2020-12-18 | $61.40 | $62.05 | $61.40 | $61.73 | $12.35 | 2,270 |
| 2020-12-17 | $63.56 | $63.56 | $63.56 | $63.56 | $12.71 | 325 |
| 2020-12-16 | $63.13 | $63.13 | $63.13 | $63.13 | $12.63 | 815 |
| 2020-12-15 | $63.92 | $63.92 | $63.92 | $63.92 | $12.78 | 150 |
| 2020-12-14 | $62.10 | $62.10 | $61.42 | $61.42 | $12.28 | 3,445 |
| 2020-12-11 | $60.83 | $60.83 | $60.83 | $60.83 | $12.17 | 5 |
| 2020-12-10 | $61.69 | $61.69 | $61.69 | $61.69 | $12.34 | 15 |
| 2020-12-09 | $59.28 | $59.28 | $59.28 | $59.28 | $11.86 | 420 |
| 2020-12-08 | $59.16 | $59.16 | $59.16 | $59.16 | $11.83 | 470 |
| 2020-12-07 | $58.92 | $58.92 | $58.92 | $58.92 | $11.78 | 60 |
| 2020-12-04 | $59.99 | $59.99 | $59.99 | $59.99 | $12.00 | 55 |
| 2020-12-03 | $58.85 | $58.85 | $57.65 | $57.65 | $11.53 | 795 |
| 2020-12-02 | $58.61 | $59.02 | $58.61 | $59.02 | $11.80 | 990 |
| 2020-12-01 | $57.55 | $57.55 | $57.55 | $57.55 | $11.51 | 360 |
| 2020-11-30 | $58.00 | $58.00 | $58.00 | $58.00 | $11.60 | 30 |
| 2020-11-27 | $56.17 | $56.17 | $56.17 | $56.17 | $11.23 | 25 |
| 2020-11-25 | $54.97 | $54.97 | $54.97 | $54.97 | $10.99 | 185 |
| 2020-11-24 | $54.79 | $55.14 | $53.68 | $55.14 | $11.03 | 50,415 |
| 2020-11-23 | $54.25 | $54.25 | $54.25 | $54.25 | $10.85 | 15 |
| 2020-11-20 | $53.30 | $53.30 | $53.30 | $53.30 | $10.66 | 65 |
| 2020-11-19 | $52.42 | $52.42 | $52.42 | $52.42 | $10.48 | 30 |
| 2020-11-18 | $54.41 | $54.41 | $54.04 | $54.04 | $10.81 | 525 |
| 2020-11-17 | $53.20 | $53.20 | $53.05 | $53.05 | $10.61 | 1,340 |
| 2020-11-16 | $54.50 | $54.50 | $54.50 | $54.50 | $10.90 | 5 |
| 2020-11-13 | $52.50 | $52.50 | $52.50 | $52.50 | $10.50 | 5 |
| 2020-11-12 | $51.81 | $51.81 | $51.49 | $51.49 | $10.30 | 3,100 |
| 2020-11-11 | $51.90 | $51.90 | $51.90 | $51.90 | $10.38 | 1,305 |
| 2020-11-10 | $52.40 | $52.40 | $52.29 | $52.29 | $10.46 | 1,305 |
| 2020-11-09 | $52.80 | $52.80 | $52.80 | $52.80 | $10.56 | 25 |
| 2020-11-06 | $50.64 | $50.64 | $50.64 | $50.64 | $10.13 | 155 |
| 2020-11-05 | $51.78 | $51.78 | $51.78 | $51.78 | $10.36 | 50 |
| 2020-11-04 | $49.99 | $49.99 | $49.99 | $49.99 | $10.00 | 20 |
| 2020-11-03 | $48.60 | $48.60 | $48.60 | $48.60 | $9.72 | 50 |
| 2020-11-02 | $46.99 | $46.99 | $46.99 | $46.99 | $9.40 | 370 |
| 2020-10-30 | $47.14 | $47.14 | $47.14 | $47.14 | $9.43 | 130 |
| 2020-10-29 | $47.01 | $47.01 | $47.01 | $47.01 | $9.40 | 55 |
| 2020-10-28 | $45.80 | $45.80 | $45.80 | $45.80 | $9.16 | 25 |
| 2020-10-27 | $47.97 | $47.97 | $47.97 | $47.97 | $9.59 | 20 |
| 2020-10-26 | $47.46 | $47.46 | $47.46 | $47.46 | $9.49 | 10 |
| 2020-10-23 | $50.85 | $50.85 | $50.85 | $50.85 | $10.17 | 10 |
| 2020-10-22 | $48.23 | $48.23 | $48.23 | $48.23 | $9.65 | 10 |
| 2020-10-21 | $46.85 | $46.85 | $46.85 | $46.85 | $9.37 | 125 |
| 2020-10-20 | $48.65 | $48.65 | $48.44 | $48.44 | $9.69 | 1,940 |
| 2020-10-19 | $49.67 | $49.67 | $49.67 | $49.67 | $9.93 | 5 |
| 2020-10-16 | $49.51 | $49.51 | $49.51 | $49.51 | $9.90 | 30 |
| 2020-10-15 | $49.77 | $49.77 | $49.77 | $49.77 | $9.95 | 190 |
| 2020-10-14 | $51.15 | $51.46 | $51.15 | $51.33 | $10.27 | 1,970 |
| 2020-10-13 | $50.34 | $50.34 | $50.21 | $50.21 | $10.04 | 640 |
| 2020-10-12 | $51.53 | $51.53 | $51.53 | $51.53 | $10.31 | 110 |
| 2020-10-09 | $51.41 | $51.41 | $51.41 | $51.41 | $10.28 | 230 |
| 2020-10-08 | $52.38 | $52.38 | $52.38 | $52.38 | $10.48 | 25 |
| 2020-10-07 | $53.51 | $53.51 | $53.51 | $53.51 | $10.70 | 50 |
| 2020-10-06 | $53.43 | $53.43 | $53.43 | $53.43 | $10.69 | 50 |
| 2020-10-05 | $53.53 | $53.53 | $53.53 | $53.53 | $10.71 | 75 |
| 2020-10-02 | $53.64 | $53.81 | $53.64 | $53.81 | $10.76 | 535 |
| 2020-10-01 | $52.83 | $52.83 | $52.83 | $52.83 | $10.57 | 1,415 |
| 2020-09-30 | $53.81 | $53.81 | $53.64 | $53.68 | $10.74 | 1,415 |
| 2020-09-29 | $53.34 | $53.34 | $53.34 | $53.34 | $10.67 | 30 |
| 2020-09-28 | $55.17 | $55.17 | $55.17 | $55.17 | $11.03 | 335 |
| 2020-09-25 | $52.10 | $52.10 | $52.10 | $52.10 | $10.42 | 15 |
| 2020-09-24 | $53.28 | $53.28 | $53.28 | $53.28 | $10.66 | 210 |
| 2020-09-23 | $52.85 | $52.85 | $52.85 | $52.85 | $10.57 | 35 |
| 2020-09-22 | $55.44 | $55.44 | $55.44 | $55.44 | $11.09 | 55 |
| 2020-09-21 | $53.39 | $53.39 | $52.67 | $52.67 | $10.53 | 3,740 |
| 2020-09-18 | $55.73 | $55.73 | $55.73 | $55.73 | $11.15 | 65 |
| 2020-09-17 | $56.59 | $56.59 | $56.59 | $56.59 | $11.32 | 360 |
| 2020-09-16 | $59.76 | $59.76 | $59.76 | $59.76 | $11.95 | 525 |
| 2020-09-15 | $59.27 | $59.27 | $59.27 | $59.27 | $11.85 | 105 |
| 2020-09-14 | $59.53 | $60.78 | $59.53 | $60.78 | $12.16 | 2,385 |
| 2020-09-11 | $56.26 | $56.26 | $56.26 | $56.26 | $11.25 | 510 |
| 2020-09-10 | $56.27 | $56.77 | $56.27 | $56.77 | $11.35 | 510 |
| 2020-09-09 | $54.31 | $54.31 | $54.31 | $54.31 | $10.86 | 1,155 |
| 2020-09-08 | $53.63 | $53.63 | $53.38 | $53.38 | $10.68 | 1,385 |
| 2020-09-04 | $54.49 | $54.49 | $54.49 | $54.49 | $10.90 | 25 |
| 2020-09-03 | $57.21 | $57.21 | $57.21 | $57.21 | $11.44 | 95 |
| 2020-09-02 | $56.09 | $56.34 | $56.09 | $56.34 | $11.27 | 915 |
| 2020-09-01 | $55.29 | $55.29 | $55.15 | $55.15 | $11.03 | 4,075 |
| 2020-08-31 | $57.27 | $57.27 | $57.27 | $57.27 | $11.45 | 615 |
| 2020-08-28 | $58.84 | $58.84 | $58.84 | $58.84 | $11.77 | 655 |
| 2020-08-27 | $56.59 | $56.59 | $56.59 | $56.59 | $11.32 | 165 |
| 2020-08-26 | $56.99 | $57.13 | $56.99 | $57.13 | $11.43 | 1,180 |
| 2020-08-25 | $56.97 | $56.97 | $56.97 | $56.97 | $11.39 | 215 |
| 2020-08-24 | $55.13 | $55.13 | $55.13 | $55.13 | $11.03 | 405 |
| 2020-08-21 | $51.12 | $51.12 | $51.12 | $51.12 | $10.22 | 15 |
| 2020-08-20 | $51.34 | $51.34 | $51.34 | $51.34 | $10.27 | 5 |
| 2020-08-19 | $52.40 | $52.40 | $52.40 | $52.40 | $10.48 | 30 |
| 2020-08-18 | $52.95 | $52.95 | $52.95 | $52.95 | $10.59 | 5 |
| 2020-08-17 | $52.46 | $52.46 | $52.46 | $52.46 | $10.49 | 90 |
| 2020-08-14 | $50.80 | $50.80 | $50.80 | $50.80 | $10.16 | 205 |
| 2020-08-13 | $50.75 | $50.75 | $50.75 | $50.75 | $10.15 | 205 |
| 2020-08-12 | $51.73 | $51.73 | $51.73 | $51.73 | $10.35 | 5 |
| 2020-08-11 | $52.24 | $52.24 | $52.24 | $52.24 | $10.45 | 0 |
| 2020-08-10 | $53.35 | $53.35 | $53.35 | $53.35 | $10.67 | 10 |
| 2020-08-07 | $52.71 | $52.71 | $52.71 | $52.71 | $10.54 | 10 |
| 2020-08-06 | $52.43 | $52.43 | $52.43 | $52.43 | $10.49 | 55 |
| 2020-08-05 | $53.24 | $53.24 | $53.24 | $53.24 | $10.65 | 150 |
| 2020-08-04 | $53.51 | $53.51 | $53.51 | $53.51 | $10.70 | 150 |
| 2020-08-03 | $52.16 | $52.16 | $52.16 | $52.16 | $10.43 | 35 |
| 2020-07-31 | $52.33 | $52.33 | $52.33 | $52.33 | $10.47 | 5 |
| 2020-07-30 | $50.95 | $50.95 | $50.95 | $50.95 | $10.19 | 195 |
| 2020-07-29 | $52.27 | $52.27 | $52.27 | $52.27 | $10.45 | 35 |
| 2020-07-28 | $51.28 | $51.28 | $51.28 | $51.28 | $10.26 | 215 |
| 2020-07-27 | $50.00 | $50.00 | $50.00 | $50.00 | $10.00 | 1,000 |
| 2020-07-24 | $52.52 | $52.52 | $52.52 | $52.52 | $10.50 | 105 |
| 2020-07-23 | $54.36 | $54.36 | $54.36 | $54.36 | $10.87 | 15 |
| 2020-07-22 | $53.23 | $53.23 | $53.23 | $53.23 | $10.65 | 0 |
| 2020-07-15 | $59.22 | $59.44 | $57.45 | $59.21 | $11.84 | 205 |
| 2020-07-10 | $56.66 | $58.24 | $56.23 | $57.04 | $11.41 | 5 |
| 2020-07-08 | $58.71 | $58.75 | $56.74 | $58.25 | $11.65 | 0 |
| 2020-07-07 | $59.01 | $59.73 | $57.99 | $57.99 | $11.60 | 1,990 |
| 2020-07-02 | $55.33 | $55.39 | $54.44 | $55.03 | $11.01 | 1,810 |
| 2020-06-30 | $54.00 | $54.00 | $53.76 | $53.76 | $10.75 | 615 |
| 2020-06-29 | $53.39 | $53.39 | $53.39 | $53.39 | $10.68 | 345 |
| 2020-06-26 | $49.30 | $49.30 | $49.30 | $49.30 | $9.86 | 70 |
| 2020-06-25 | $50.33 | $50.33 | $50.33 | $50.33 | $10.07 | 100 |
| 2020-06-24 | $50.78 | $50.78 | $50.78 | $50.78 | $10.16 | 10 |
| 2020-06-23 | $50.74 | $50.79 | $50.61 | $50.61 | $10.12 | 2,665 |
| 2020-06-22 | $48.94 | $48.94 | $48.94 | $48.94 | $9.79 | 0 |
| 2020-06-19 | $48.00 | $48.00 | $48.00 | $48.00 | $9.60 | 10 |
| 2020-06-18 | $48.88 | $48.88 | $48.88 | $48.88 | $9.78 | 0 |
| 2020-06-17 | $45.48 | $45.48 | $45.44 | $45.44 | $9.09 | 2,500 |
| 2020-06-16 | $45.25 | $45.51 | $45.25 | $45.51 | $9.10 | 630 |
| 2020-06-15 | $44.20 | $44.20 | $44.20 | $44.20 | $8.84 | 0 |
| 2020-06-12 | $43.76 | $43.76 | $43.76 | $43.76 | $8.75 | 20 |
| 2020-06-11 | $44.27 | $44.27 | $44.27 | $44.27 | $8.85 | 0 |
| 2020-06-10 | $45.65 | $45.65 | $45.65 | $45.65 | $9.13 | 0 |
| 2020-06-09 | $44.79 | $44.79 | $44.79 | $44.79 | $8.96 | 0 |
| 2020-06-08 | $45.54 | $45.54 | $45.29 | $45.29 | $9.06 | 1,100 |
| 2020-06-05 | $46.21 | $46.21 | $46.21 | $46.21 | $9.24 | 0 |
| 2020-06-04 | $44.31 | $44.31 | $44.31 | $44.31 | $8.86 | 0 |
| 2020-06-03 | $44.05 | $44.05 | $44.05 | $44.05 | $8.81 | 0 |
| 2020-06-02 | $44.06 | $44.06 | $44.06 | $44.06 | $8.81 | 0 |
| 2020-06-01 | $41.75 | $41.75 | $41.75 | $41.75 | $8.35 | 0 |
| 2020-05-29 | $42.64 | $42.64 | $42.64 | $42.64 | $8.53 | 0 |
| 2020-05-28 | $42.40 | $42.40 | $42.40 | $42.40 | $8.48 | 50 |
| 2020-05-27 | $42.39 | $42.39 | $42.39 | $42.39 | $8.48 | 0 |
| 2020-05-26 | $42.85 | $42.85 | $42.85 | $42.85 | $8.57 | 0 |
| 2020-05-22 | $42.60 | $42.60 | $42.60 | $42.60 | $8.52 | 0 |
| 2020-05-21 | $42.13 | $42.13 | $42.13 | $42.13 | $8.43 | 0 |
| 2020-05-20 | $42.34 | $42.34 | $42.34 | $42.34 | $8.47 | 0 |
| 2020-05-19 | $39.70 | $39.70 | $39.70 | $39.70 | $7.94 | 15 |
| 2020-05-18 | $40.57 | $40.57 | $40.57 | $40.57 | $8.11 | 0 |
| 2020-05-15 | $38.17 | $38.17 | $38.17 | $38.17 | $7.63 | 75 |
| 2020-05-14 | $37.53 | $37.53 | $37.53 | $37.53 | $7.51 | 0 |
| 2020-05-13 | $37.18 | $37.18 | $37.18 | $37.18 | $7.44 | 5 |
| 2020-05-12 | $36.98 | $36.98 | $36.98 | $36.98 | $7.40 | 0 |
| 2020-05-11 | $37.95 | $37.95 | $37.95 | $37.95 | $7.59 | 0 |
| 2020-05-08 | $38.61 | $38.61 | $38.61 | $38.61 | $7.72 | 200 |
| 2020-05-07 | $38.89 | $38.89 | $38.89 | $38.89 | $7.78 | 5 |
| 2020-05-06 | $37.92 | $37.92 | $37.92 | $37.92 | $7.58 | 5 |
| 2020-05-05 | $38.00 | $38.00 | $38.00 | $38.00 | $7.60 | 450 |
| 2020-05-04 | $38.43 | $38.43 | $38.43 | $38.43 | $7.69 | 0 |
| 2020-05-01 | $37.78 | $37.78 | $37.78 | $37.78 | $7.56 | 5 |
| 2020-04-30 | $38.75 | $38.75 | $38.75 | $38.75 | $7.75 | 0 |
| 2020-04-29 | $40.23 | $40.23 | $40.23 | $40.23 | $8.05 | 100 |
| 2020-04-28 | $40.34 | $40.34 | $40.34 | $40.34 | $8.07 | 0 |
| 2020-04-27 | $40.24 | $40.24 | $40.24 | $40.24 | $8.05 | 475 |
| 2020-04-24 | $41.37 | $41.37 | $41.37 | $41.37 | $8.27 | 0 |
| 2020-04-23 | $42.03 | $42.03 | $42.03 | $42.03 | $8.41 | 0 |
| 2020-04-22 | $41.30 | $41.30 | $41.30 | $41.30 | $8.26 | 0 |
| 2020-04-21 | $39.77 | $39.77 | $39.53 | $39.53 | $7.91 | 630 |
| 2020-04-20 | $42.57 | $42.57 | $42.57 | $42.57 | $8.51 | 265 |
| 2020-04-17 | $43.26 | $43.26 | $43.26 | $43.26 | $8.65 | 15 |
| 2020-04-16 | $41.84 | $41.84 | $41.84 | $41.84 | $8.37 | 5 |
| 2020-04-15 | $38.43 | $38.43 | $38.43 | $38.43 | $7.69 | 100 |
| 2020-04-14 | $39.48 | $39.48 | $39.48 | $39.48 | $7.90 | 25 |
| 2020-04-13 | $42.06 | $42.06 | $42.06 | $42.06 | $8.41 | 0 |
| 2020-04-09 | $42.05 | $42.05 | $42.05 | $42.05 | $8.41 | 0 |
| 2020-04-08 | $42.26 | $42.26 | $42.26 | $42.26 | $8.45 | 0 |
| 2020-04-07 | $40.68 | $40.68 | $40.68 | $40.68 | $8.14 | 280 |
| 2020-04-06 | $40.56 | $40.56 | $40.56 | $40.56 | $8.11 | 0 |
| 2020-04-03 | $35.78 | $35.78 | $35.78 | $35.78 | $7.16 | 5 |
| 2020-04-02 | $36.20 | $36.20 | $36.20 | $36.20 | $7.24 | 105 |
| 2020-04-01 | $33.77 | $33.77 | $33.77 | $33.77 | $6.75 | 155 |
| 2020-03-31 | $35.29 | $35.29 | $35.29 | $35.29 | $7.06 | 0 |
| 2020-03-30 | $34.19 | $34.19 | $34.19 | $34.19 | $6.84 | 0 |
| 2020-03-27 | $32.63 | $32.63 | $32.63 | $32.63 | $6.53 | 405 |
| 2020-03-26 | $34.60 | $34.60 | $34.60 | $34.60 | $6.92 | 5 |
| 2020-03-25 | $34.98 | $34.98 | $34.98 | $34.98 | $7.00 | 0 |
| 2020-03-24 | $33.28 | $33.28 | $33.28 | $33.28 | $6.66 | 70 |
| 2020-03-23 | $31.11 | $31.11 | $31.11 | $31.11 | $6.22 | 55 |
| 2020-03-20 | $32.79 | $32.79 | $32.18 | $32.18 | $6.44 | 1,360 |
| 2020-03-19 | $32.50 | $32.50 | $32.50 | $32.50 | $6.50 | 0 |
| 2020-03-18 | $30.46 | $30.46 | $30.46 | $30.46 | $6.09 | 50 |
| 2020-03-17 | $36.50 | $36.50 | $36.50 | $36.50 | $7.30 | 10 |
| 2020-03-16 | $38.78 | $38.78 | $38.78 | $38.78 | $7.76 | 45 |
| 2020-03-13 | $43.73 | $43.73 | $43.73 | $43.73 | $8.75 | 60 |
| 2020-03-12 | $44.83 | $44.83 | $44.83 | $44.83 | $8.97 | 15 |
| 2020-03-11 | $47.65 | $47.65 | $47.65 | $47.65 | $9.53 | 45 |
| 2020-03-10 | $48.07 | $48.07 | $48.07 | $48.07 | $9.61 | 5 |
| 2020-03-09 | $45.30 | $46.36 | $45.30 | $46.36 | $9.27 | 1,125 |
| 2020-03-06 | $46.61 | $46.61 | $46.61 | $46.61 | $9.32 | 5 |
| 2020-03-05 | $47.43 | $47.43 | $47.43 | $47.43 | $9.49 | 10 |
| 2020-03-04 | $47.50 | $47.50 | $47.50 | $47.50 | $9.50 | 0 |
| 2020-03-03 | $46.53 | $46.53 | $46.53 | $46.53 | $9.31 | 30 |
| 2020-03-02 | $46.54 | $46.91 | $46.54 | $46.91 | $9.38 | 1,300 |
| 2020-02-28 | $47.01 | $47.01 | $47.01 | $47.01 | $9.40 | 320 |
| 2020-02-27 | $46.79 | $47.02 | $46.79 | $47.02 | $9.40 | 1,445 |
| 2020-02-26 | $48.17 | $48.17 | $48.17 | $48.17 | $9.63 | 80 |
| 2020-02-25 | $48.16 | $48.16 | $48.16 | $48.16 | $9.63 | 0 |
| 2020-02-24 | $48.74 | $48.86 | $48.74 | $48.86 | $9.77 | 935 |
| 2020-02-21 | $50.88 | $50.92 | $50.88 | $50.92 | $10.18 | 530 |
| 2020-02-20 | $51.01 | $51.01 | $51.01 | $51.01 | $10.20 | 0 |
| 2020-02-19 | $51.18 | $51.18 | $51.18 | $51.18 | $10.24 | 25 |
| 2020-02-18 | $49.93 | $49.95 | $49.93 | $49.95 | $9.99 | 1,855 |
| 2020-02-14 | $48.42 | $48.42 | $48.42 | $48.42 | $9.68 | 15 |
| 2020-02-13 | $48.62 | $48.62 | $48.62 | $48.62 | $9.72 | 250 |
| 2020-02-12 | $47.62 | $47.62 | $47.62 | $47.62 | $9.52 | 0 |
| 2020-02-11 | $46.45 | $46.45 | $46.30 | $46.30 | $9.26 | 2,210 |
| 2020-02-10 | $46.21 | $46.21 | $46.21 | $46.21 | $9.24 | 0 |
| 2020-02-07 | $46.47 | $46.47 | $46.47 | $46.47 | $9.29 | 0 |
| 2020-02-06 | $46.97 | $46.97 | $46.97 | $46.97 | $9.39 | 0 |
| 2020-02-05 | $47.33 | $47.33 | $47.33 | $47.33 | $9.47 | 15 |
| 2020-02-04 | $46.52 | $46.52 | $46.52 | $46.52 | $9.30 | 50 |
| 2020-02-03 | $46.24 | $46.24 | $46.24 | $46.24 | $9.25 | 30 |
| 2020-01-31 | $47.62 | $47.62 | $47.62 | $47.62 | $9.52 | 10 |
| 2020-01-30 | $47.28 | $47.28 | $47.28 | $47.28 | $9.46 | 265 |
| 2020-01-29 | $47.79 | $47.79 | $47.79 | $47.79 | $9.56 | 0 |
| 2020-01-28 | $49.14 | $49.14 | $49.14 | $49.14 | $9.83 | 15 |
| 2020-01-27 | $48.99 | $48.99 | $48.99 | $48.99 | $9.80 | 245 |
| 2020-01-24 | $48.74 | $48.74 | $48.74 | $48.74 | $9.75 | 0 |
| 2020-01-23 | $49.27 | $49.27 | $49.27 | $49.27 | $9.85 | 30 |
| 2020-01-22 | $49.89 | $49.89 | $49.89 | $49.89 | $9.98 | 0 |
| 2020-01-21 | $49.64 | $49.64 | $49.64 | $49.64 | $9.93 | 235 |
| 2020-01-17 | $50.66 | $50.66 | $50.66 | $50.66 | $10.13 | 15 |
| 2020-01-16 | $49.52 | $49.52 | $49.52 | $49.52 | $9.90 | 350 |
| 2020-01-15 | $48.86 | $48.86 | $48.86 | $48.86 | $9.77 | 0 |
| 2020-01-14 | $47.47 | $47.47 | $47.47 | $47.47 | $9.49 | 0 |
| 2020-01-13 | $48.10 | $48.10 | $48.10 | $48.10 | $9.62 | 260 |
| 2020-01-10 | $48.22 | $48.22 | $48.22 | $48.22 | $9.64 | 150 |
| 2020-01-09 | $49.13 | $49.13 | $49.13 | $49.13 | $9.83 | 0 |
| 2020-01-08 | $47.88 | $47.88 | $47.88 | $47.88 | $9.58 | 0 |
| 2020-01-07 | $48.88 | $48.88 | $48.88 | $48.88 | $9.78 | 0 |
| 2020-01-06 | $48.44 | $48.44 | $48.44 | $48.44 | $9.69 | 25 |
| 2020-01-03 | $49.80 | $49.80 | $49.80 | $49.80 | $9.96 | 0 |
| 2020-01-02 | $48.67 | $48.67 | $48.67 | $48.67 | $9.73 | 0 |
| 2019-12-31 | $49.07 | $49.07 | $49.07 | $49.07 | $9.81 | 15 |
| 2019-12-30 | $49.90 | $49.90 | $49.90 | $49.90 | $9.98 | 20 |
| 2019-12-27 | $53.22 | $53.22 | $53.22 | $53.22 | $10.64 | 0 |
| 2019-12-26 | $52.06 | $52.06 | $52.06 | $52.06 | $10.41 | 0 |
| 2019-12-24 | $52.04 | $52.04 | $52.04 | $52.04 | $10.41 | 0 |
| 2019-12-23 | $52.83 | $52.83 | $52.83 | $52.83 | $10.57 | 10 |
| 2019-12-20 | $53.19 | $53.19 | $53.19 | $53.19 | $10.64 | 0 |
| 2019-12-19 | $53.42 | $53.42 | $53.42 | $53.42 | $10.68 | 0 |
| 2019-12-18 | $52.77 | $52.77 | $52.77 | $52.77 | $10.55 | 0 |
| 2019-12-17 | $51.82 | $51.82 | $51.82 | $51.82 | $10.36 | 0 |
| 2019-12-16 | $50.00 | $50.00 | $50.00 | $50.00 | $10.00 | 0 |
| 2019-12-13 | $48.11 | $48.11 | $48.11 | $48.11 | $9.62 | 100 |
| 2019-12-12 | $50.33 | $50.33 | $50.33 | $50.33 | $10.07 | 0 |
| 2019-12-11 | $48.94 | $48.94 | $48.94 | $48.94 | $9.79 | 5 |
| 2019-12-10 | $50.00 | $50.00 | $50.00 | $50.00 | $10.00 | 70 |
| 2019-12-09 | $50.35 | $50.35 | $50.35 | $50.35 | $10.07 | 60 |
| 2019-12-06 | $49.88 | $49.88 | $49.88 | $49.88 | $9.98 | 0 |
| 2019-12-05 | $49.55 | $49.55 | $49.55 | $49.55 | $9.91 | 0 |
| 2019-12-04 | $49.46 | $49.46 | $49.46 | $49.46 | $9.89 | 0 |
| 2019-12-03 | $47.99 | $47.99 | $47.99 | $47.99 | $9.60 | 50 |
| 2019-12-02 | $48.67 | $48.67 | $48.67 | $48.67 | $9.73 | 0 |
| 2019-11-29 | $50.51 | $50.51 | $50.51 | $50.51 | $10.10 | 400 |
| 2019-11-27 | $50.33 | $50.33 | $50.33 | $50.33 | $10.07 | 0 |
| 2019-11-26 | $48.88 | $48.88 | $48.88 | $48.88 | $9.78 | 0 |
| 2019-11-25 | $48.97 | $48.97 | $48.97 | $48.97 | $9.79 | 0 |
| 2019-11-22 | $49.26 | $49.26 | $49.26 | $49.26 | $9.85 | 595 |
| 2019-11-21 | $48.04 | $48.04 | $48.04 | $48.04 | $9.61 | 10 |
| 2019-11-20 | $48.08 | $48.08 | $48.08 | $48.08 | $9.62 | 0 |
| 2019-11-19 | $47.00 | $47.00 | $47.00 | $47.00 | $9.40 | 0 |
| 2019-11-18 | $46.85 | $46.85 | $46.85 | $46.85 | $9.37 | 200 |
| 2019-11-15 | $47.73 | $47.73 | $47.73 | $47.73 | $9.55 | 375 |
| 2019-11-14 | $48.06 | $48.06 | $48.06 | $48.06 | $9.61 | 0 |
| 2019-11-13 | $49.03 | $49.03 | $49.03 | $49.03 | $9.81 | 5 |
| 2019-11-12 | $48.43 | $48.43 | $48.43 | $48.43 | $9.69 | 0 |
| 2019-11-11 | $49.89 | $49.89 | $49.89 | $49.89 | $9.98 | 0 |
| 2019-11-08 | $49.73 | $49.73 | $49.73 | $49.73 | $9.95 | 375 |
| 2019-11-07 | $49.96 | $49.96 | $49.96 | $49.96 | $9.99 | 0 |
| 2019-11-06 | $49.63 | $49.63 | $49.63 | $49.63 | $9.93 | 0 |
| 2019-11-05 | $51.11 | $51.11 | $51.11 | $51.11 | $10.22 | 0 |
| 2019-11-04 | $51.29 | $51.29 | $51.29 | $51.29 | $10.26 | 0 |
| 2019-11-01 | $50.64 | $50.64 | $50.64 | $50.64 | $10.13 | 0 |
| 2019-10-31 | $51.29 | $51.29 | $51.29 | $51.29 | $10.26 | 5 |
| 2019-10-30 | $52.13 | $52.13 | $52.13 | $52.13 | $10.43 | 0 |
| 2019-10-29 | $50.86 | $50.86 | $50.86 | $50.86 | $10.17 | 0 |
| 2019-10-28 | $50.24 | $50.24 | $50.24 | $50.24 | $10.05 | 0 |
| 2019-10-25 | $49.89 | $49.89 | $49.89 | $49.89 | $9.98 | 0 |
| 2019-10-24 | $50.89 | $50.89 | $50.89 | $50.89 | $10.18 | 0 |
| 2019-10-23 | $49.52 | $49.52 | $49.52 | $49.52 | $9.90 | 0 |
| 2019-10-22 | $51.33 | $51.33 | $51.33 | $51.33 | $10.27 | 5 |
| 2019-10-21 | $51.84 | $51.84 | $51.84 | $51.84 | $10.37 | 10 |
| 2019-10-18 | $52.13 | $52.13 | $51.75 | $51.75 | $10.35 | 1,270 |
| 2019-10-17 | $52.12 | $52.12 | $52.12 | $52.12 | $10.42 | 10 |
| 2019-10-16 | $52.41 | $52.41 | $52.41 | $52.41 | $10.48 | 0 |
| 2019-10-15 | $51.51 | $51.51 | $51.51 | $51.51 | $10.30 | 20 |
| 2019-10-14 | $48.42 | $48.42 | $48.28 | $48.28 | $9.66 | 1,265 |
| 2019-10-11 | $49.05 | $49.05 | $49.05 | $49.05 | $9.81 | 25 |
| 2019-10-10 | $46.46 | $46.66 | $46.46 | $46.66 | $9.33 | 890 |
| 2019-10-09 | $45.38 | $45.38 | $45.38 | $45.38 | $9.08 | 0 |
| 2019-10-08 | $45.04 | $45.04 | $45.04 | $45.04 | $9.01 | 0 |
| 2019-10-07 | $47.04 | $47.04 | $46.88 | $46.88 | $9.38 | 800 |
| 2019-10-04 | $46.03 | $46.03 | $45.94 | $45.94 | $9.19 | 765 |
| 2019-10-03 | $46.54 | $46.54 | $46.54 | $46.54 | $9.31 | 0 |
| 2019-10-02 | $48.44 | $48.44 | $48.44 | $48.44 | $9.69 | 110 |
| 2019-10-01 | $49.48 | $50.13 | $49.48 | $50.13 | $10.03 | 800 |
| 2019-09-30 | $49.35 | $49.35 | $49.35 | $49.35 | $9.87 | 5 |
| 2019-09-27 | $50.62 | $50.62 | $50.62 | $50.62 | $10.12 | 0 |
| 2019-09-26 | $51.44 | $51.44 | $51.26 | $51.26 | $10.25 | 510 |
| 2019-09-25 | $50.35 | $50.35 | $50.35 | $50.35 | $10.07 | 100 |
| 2019-09-24 | $51.03 | $51.03 | $51.03 | $51.03 | $10.21 | 5 |
| 2019-09-23 | $51.52 | $51.52 | $51.52 | $51.52 | $10.30 | 5 |
| 2019-09-20 | $53.11 | $53.11 | $53.08 | $53.08 | $10.62 | 500 |
| 2019-09-19 | $52.03 | $52.03 | $52.03 | $52.03 | $10.41 | 0 |
| 2019-09-18 | $50.64 | $50.64 | $50.64 | $50.64 | $10.13 | 5 |
| 2019-09-17 | $52.36 | $52.36 | $52.36 | $52.36 | $10.47 | 0 |
| 2019-09-16 | $53.99 | $53.99 | $53.99 | $53.99 | $10.80 | 0 |
| 2019-09-13 | $52.64 | $52.64 | $52.64 | $52.64 | $10.53 | 0 |
| 2019-09-12 | $52.59 | $52.59 | $52.59 | $52.59 | $10.52 | 0 |
| 2019-09-11 | $52.61 | $52.61 | $52.61 | $52.61 | $10.52 | 0 |
| 2019-09-10 | $53.57 | $53.57 | $53.57 | $53.57 | $10.71 | 0 |
Barclays Bank PLC (GRN) News Headlines
Recent Barclays Bank PLC (GRN) News
Similar Companies to Barclays Bank PLC (GRN) 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 | -- | -- | -- |