Barclays Bank PLC (JJA) Exchange: NYSE ARCA
Data as of May 8, 2024
$24.60 ($0.00) 0.00%
Barclays Bank PLC - Daily Information
Click for more stock information on Barclays Bank PLC.| Daily Information | Data |
|---|---|
| Date | May 8, 2024 |
| Open | $24.60 |
| Previous Close | $24.60 |
| High | $24.60 |
| Low | $24.60 |
| Adjusted Open | $24.60 |
| Previous Adjusted Close | $24.60 |
| Adjusted High | $24.60 |
| Adjusted Low | $24.60 |
About Barclays Bank PLC (JJA)
iPathA Series B Bloomberg Agriculture Subindex Total Return ETN
Invest in Barclays Bank PLC (JJA)
Historical Stock Data for Barclays Bank PLC (JJA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2023-06-13 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2023-06-12 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2023-06-09 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2023-06-08 | $24.20 | $24.60 | $24.20 | $24.60 | $24.60 | 1,406 |
| 2023-06-07 | $24.71 | $24.71 | $24.66 | $24.66 | $24.66 | 501 |
| 2023-06-06 | $24.75 | $24.75 | $24.72 | $24.72 | $24.72 | 685 |
| 2023-06-05 | $24.58 | $24.58 | $24.44 | $24.50 | $24.50 | 877 |
| 2023-06-02 | $24.40 | $24.59 | $24.40 | $24.59 | $24.59 | 523 |
| 2023-06-01 | $24.32 | $24.35 | $24.32 | $24.35 | $24.35 | 301 |
| 2023-05-31 | $23.70 | $23.94 | $23.70 | $23.94 | $23.94 | 2,196 |
| 2023-05-30 | $24.11 | $24.19 | $23.88 | $23.88 | $23.88 | 4,189 |
| 2023-05-26 | $24.49 | $24.53 | $24.49 | $24.53 | $24.53 | 550 |
| 2023-05-25 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 133 |
| 2023-05-24 | $24.63 | $24.63 | $24.30 | $24.34 | $24.34 | 5,440 |
| 2023-05-23 | $24.56 | $24.56 | $24.46 | $24.46 | $24.46 | 2,383 |
| 2023-05-22 | $24.51 | $24.52 | $24.51 | $24.51 | $24.51 | 1,103 |
| 2023-05-19 | $24.59 | $24.59 | $24.23 | $24.23 | $24.23 | 758 |
| 2023-05-18 | $24.39 | $24.39 | $24.32 | $24.32 | $24.32 | 220 |
| 2023-05-17 | $24.50 | $24.84 | $24.44 | $24.51 | $24.51 | 4,391 |
| 2023-05-16 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 65 |
| 2023-05-15 | $25.29 | $25.41 | $25.24 | $25.32 | $25.32 | 1,011 |
| 2023-05-12 | $24.97 | $24.97 | $24.96 | $24.96 | $24.96 | 700 |
| 2023-05-11 | $24.85 | $24.96 | $24.85 | $24.96 | $24.96 | 1,314 |
| 2023-05-10 | $25.14 | $25.25 | $25.08 | $25.19 | $25.19 | 2,333 |
| 2023-05-09 | $25.04 | $25.19 | $25.04 | $25.19 | $25.19 | 1,613 |
| 2023-05-08 | $25.48 | $25.48 | $25.37 | $25.37 | $25.37 | 769 |
| 2023-05-05 | $25.30 | $25.55 | $25.30 | $25.53 | $25.53 | 753 |
| 2023-05-04 | $24.83 | $25.15 | $24.83 | $24.96 | $24.96 | 1,195 |
| 2023-05-03 | $24.59 | $24.85 | $24.53 | $24.84 | $24.84 | 2,405 |
| 2023-05-02 | $24.82 | $25.00 | $24.59 | $24.59 | $24.59 | 1,999 |
| 2023-05-01 | $24.93 | $24.93 | $24.77 | $24.83 | $24.83 | 1,027 |
| 2023-04-28 | $24.76 | $25.00 | $24.75 | $25.00 | $25.00 | 1,859 |
| 2023-04-27 | $25.54 | $25.54 | $24.88 | $24.88 | $24.88 | 6,221 |
| 2023-04-26 | $25.42 | $25.42 | $25.13 | $25.13 | $25.13 | 781 |
| 2023-04-25 | $25.36 | $25.37 | $25.22 | $25.31 | $25.31 | 1,329 |
| 2023-04-24 | $25.60 | $25.60 | $25.43 | $25.43 | $25.43 | 517 |
| 2023-04-21 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 184 |
| 2023-04-20 | $25.78 | $25.87 | $25.78 | $25.87 | $25.87 | 5,776 |
| 2023-04-19 | $26.29 | $26.29 | $26.12 | $26.12 | $26.12 | 510 |
| 2023-04-18 | $26.27 | $26.41 | $26.27 | $26.41 | $26.41 | 1,378 |
| 2023-04-17 | $26.17 | $26.29 | $26.17 | $26.29 | $26.29 | 4,844 |
| 2023-04-14 | $25.79 | $25.93 | $25.79 | $25.93 | $25.93 | 2,201 |
| 2023-04-13 | $26.08 | $26.10 | $25.71 | $25.79 | $25.79 | 6,449 |
| 2023-04-12 | $25.68 | $25.73 | $25.68 | $25.73 | $25.73 | 126 |
| 2023-04-11 | $25.84 | $25.84 | $25.76 | $25.76 | $25.76 | 459 |
| 2023-04-10 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 92 |
| 2023-04-06 | $25.50 | $25.50 | $25.48 | $25.48 | $25.48 | 403 |
| 2023-04-05 | $25.56 | $25.62 | $25.40 | $25.42 | $25.42 | 557 |
| 2023-04-04 | $25.48 | $25.48 | $25.47 | $25.47 | $25.47 | 437 |
| 2023-04-03 | $25.66 | $25.81 | $25.62 | $25.62 | $25.62 | 1,234 |
| 2023-03-31 | $25.36 | $25.48 | $25.36 | $25.43 | $25.43 | 2,398 |
| 2023-03-30 | $25.07 | $25.13 | $25.07 | $25.13 | $25.13 | 207 |
| 2023-03-29 | $25.11 | $25.18 | $25.11 | $25.18 | $25.18 | 345 |
| 2023-03-28 | $25.00 | $25.10 | $25.00 | $25.10 | $25.10 | 487 |
| 2023-03-27 | $24.66 | $24.82 | $24.66 | $24.82 | $24.82 | 1,126 |
| 2023-03-24 | $24.40 | $24.64 | $24.40 | $24.64 | $24.64 | 1,639 |
| 2023-03-23 | $24.50 | $24.50 | $24.12 | $24.20 | $24.20 | 3,210 |
| 2023-03-22 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 1,697 |
| 2023-03-21 | $25.17 | $25.17 | $24.81 | $24.83 | $24.83 | 2,471 |
| 2023-03-20 | $24.95 | $24.99 | $24.94 | $24.99 | $24.99 | 297 |
| 2023-03-17 | $25.02 | $25.02 | $24.90 | $24.99 | $24.99 | 4,278 |
| 2023-03-16 | $24.99 | $25.11 | $24.99 | $25.11 | $25.11 | 608 |
| 2023-03-15 | $24.89 | $24.92 | $24.77 | $24.92 | $24.92 | 1,300 |
| 2023-03-14 | $24.95 | $25.00 | $24.88 | $24.95 | $24.95 | 2,853 |
| 2023-03-13 | $24.96 | $25.06 | $24.80 | $24.86 | $24.86 | 771 |
| 2023-03-10 | $24.80 | $25.00 | $24.80 | $25.00 | $25.00 | 356 |
| 2023-03-09 | $25.06 | $25.13 | $24.86 | $24.93 | $24.93 | 3,913 |
| 2023-03-08 | $25.39 | $25.40 | $25.22 | $25.22 | $25.22 | 1,608 |
| 2023-03-07 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 245 |
| 2023-03-06 | $25.48 | $25.66 | $25.48 | $25.56 | $25.56 | 671 |
| 2023-03-03 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 47 |
| 2023-03-02 | $25.51 | $25.51 | $25.41 | $25.41 | $25.41 | 595 |
| 2023-03-01 | $25.17 | $25.42 | $25.17 | $25.42 | $25.42 | 1,835 |
| 2023-02-28 | $25.33 | $25.43 | $25.21 | $25.21 | $25.21 | 2,903 |
| 2023-02-27 | $25.49 | $25.56 | $25.46 | $25.55 | $25.55 | 1,897 |
| 2023-02-24 | $25.80 | $25.80 | $25.58 | $25.65 | $25.65 | 2,832 |
| 2023-02-23 | $26.21 | $26.21 | $26.02 | $26.02 | $26.02 | 577 |
| 2023-02-22 | $26.21 | $26.21 | $26.19 | $26.19 | $26.19 | 311 |
| 2023-02-21 | $26.23 | $26.29 | $26.14 | $26.29 | $26.29 | 959 |
| 2023-02-17 | $26.12 | $26.12 | $26.04 | $26.04 | $26.04 | 440 |
| 2023-02-16 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 149 |
| 2023-02-15 | $26.08 | $26.08 | $25.78 | $25.84 | $25.84 | 5,024 |
| 2023-02-14 | $26.30 | $26.30 | $26.09 | $26.16 | $26.16 | 1,628 |
| 2023-02-13 | $26.04 | $26.08 | $26.00 | $26.08 | $26.08 | 835 |
| 2023-02-10 | $25.92 | $26.04 | $25.92 | $26.04 | $26.04 | 2,172 |
| 2023-02-09 | $25.65 | $25.66 | $25.64 | $25.66 | $25.66 | 1,362 |
| 2023-02-08 | $25.54 | $25.78 | $25.53 | $25.78 | $25.78 | 24,044 |
| 2023-02-07 | $25.54 | $25.70 | $25.54 | $25.66 | $25.66 | 1,854 |
| 2023-02-06 | $25.65 | $25.65 | $25.57 | $25.57 | $25.57 | 1,013 |
| 2023-02-03 | $25.84 | $25.86 | $25.64 | $25.72 | $25.72 | 26,290 |
| 2023-02-02 | $25.85 | $25.99 | $25.84 | $25.88 | $25.88 | 1,416 |
| 2023-02-01 | $25.91 | $25.91 | $25.62 | $25.82 | $25.82 | 3,000 |
| 2023-01-31 | $25.88 | $26.06 | $25.88 | $26.04 | $26.04 | 1,624 |
| 2023-01-30 | $25.72 | $25.76 | $25.61 | $25.74 | $25.74 | 988 |
| 2023-01-27 | $25.50 | $25.52 | $25.50 | $25.52 | $25.52 | 449 |
| 2023-01-26 | $25.46 | $25.51 | $25.46 | $25.51 | $25.51 | 936 |
| 2023-01-25 | $24.90 | $25.10 | $24.90 | $25.09 | $25.09 | 2,042 |
| 2023-01-24 | $24.91 | $24.94 | $24.91 | $24.92 | $24.92 | 1,480 |
| 2023-01-23 | $24.87 | $24.87 | $24.66 | $24.75 | $24.75 | 2,351 |
| 2023-01-20 | $24.88 | $25.04 | $24.88 | $24.93 | $24.93 | 2,238 |
| 2023-01-19 | $25.13 | $25.29 | $25.01 | $25.01 | $25.01 | 703 |
| 2023-01-18 | $25.25 | $25.25 | $25.10 | $25.21 | $25.21 | 1,310 |
| 2023-01-17 | $24.79 | $25.39 | $24.79 | $25.31 | $25.31 | 2,134 |
| 2023-01-13 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 265 |
| 2023-01-12 | $24.56 | $24.96 | $24.56 | $24.96 | $24.96 | 772 |
| 2023-01-11 | $24.58 | $24.64 | $24.50 | $24.60 | $24.60 | 1,587 |
| 2023-01-10 | $24.63 | $24.63 | $24.53 | $24.58 | $24.58 | 1,942 |
| 2023-01-09 | $24.68 | $24.81 | $24.68 | $24.70 | $24.70 | 1,404 |
| 2023-01-06 | $24.78 | $24.86 | $24.69 | $24.75 | $24.75 | 4,378 |
| 2023-01-05 | $24.46 | $24.62 | $24.46 | $24.62 | $24.62 | 1,150 |
| 2023-01-04 | $24.76 | $24.84 | $24.62 | $24.67 | $24.67 | 4,105 |
| 2023-01-03 | $25.50 | $25.50 | $25.07 | $25.12 | $25.12 | 4,573 |
| 2022-12-30 | $25.57 | $25.57 | $25.47 | $25.47 | $25.47 | 1,547 |
| 2022-12-29 | $25.32 | $25.43 | $25.32 | $25.43 | $25.43 | 533 |
| 2022-12-28 | $25.26 | $25.56 | $25.26 | $25.50 | $25.50 | 1,487 |
| 2022-12-27 | $24.78 | $25.63 | $24.78 | $25.20 | $25.20 | 4,120 |
| 2022-12-23 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 53 |
| 2022-12-22 | $24.95 | $25.03 | $24.87 | $24.97 | $24.97 | 1,382 |
| 2022-12-21 | $24.99 | $25.11 | $24.99 | $25.10 | $25.10 | 1,917 |
| 2022-12-20 | $24.80 | $24.92 | $24.80 | $24.89 | $24.89 | 1,237 |
| 2022-12-19 | $24.43 | $24.59 | $24.43 | $24.58 | $24.58 | 1,667 |
| 2022-12-16 | $24.66 | $24.73 | $24.65 | $24.73 | $24.73 | 1,878 |
| 2022-12-15 | $24.69 | $24.80 | $24.67 | $24.74 | $24.74 | 2,664 |
| 2022-12-14 | $24.67 | $24.73 | $24.67 | $24.73 | $24.73 | 237 |
| 2022-12-13 | $24.46 | $24.81 | $24.46 | $24.69 | $24.69 | 1,150 |
| 2022-12-12 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 103 |
| 2022-12-09 | $24.41 | $24.44 | $24.36 | $24.36 | $24.36 | 411 |
| 2022-12-08 | $24.35 | $24.42 | $24.35 | $24.42 | $24.42 | 539 |
| 2022-12-07 | $24.12 | $24.35 | $24.12 | $24.35 | $24.35 | 1,290 |
| 2022-12-06 | $24.45 | $24.45 | $24.11 | $24.18 | $24.18 | 1,382 |
| 2022-12-05 | $24.37 | $24.41 | $24.04 | $24.12 | $24.12 | 3,550 |
| 2022-12-02 | $24.46 | $24.46 | $24.30 | $24.30 | $24.30 | 1,687 |
| 2022-12-01 | $24.90 | $24.90 | $24.50 | $24.56 | $24.56 | 1,441 |
| 2022-11-30 | $24.99 | $25.07 | $24.97 | $25.07 | $25.07 | 1,212 |
| 2022-11-29 | $24.92 | $25.07 | $24.80 | $24.86 | $24.86 | 2,330 |
| 2022-11-28 | $24.75 | $24.82 | $24.54 | $24.82 | $24.82 | 5,605 |
| 2022-11-25 | $25.01 | $25.10 | $24.72 | $24.72 | $24.72 | 1,367 |
| 2022-11-23 | $24.87 | $24.87 | $24.60 | $24.85 | $24.85 | 1,743 |
| 2022-11-22 | $24.80 | $24.80 | $24.70 | $24.76 | $24.76 | 3,002 |
| 2022-11-21 | $24.62 | $24.80 | $24.62 | $24.70 | $24.70 | 2,706 |
| 2022-11-18 | $24.77 | $24.82 | $24.73 | $24.76 | $24.76 | 3,240 |
| 2022-11-17 | $24.63 | $24.73 | $24.56 | $24.71 | $24.71 | 1,552 |
| 2022-11-16 | $24.97 | $25.04 | $24.87 | $24.96 | $24.96 | 4,621 |
| 2022-11-15 | $24.98 | $25.40 | $24.88 | $25.32 | $25.32 | 1,309 |
| 2022-11-14 | $25.11 | $25.11 | $24.87 | $25.04 | $25.04 | 3,831 |
| 2022-11-11 | $25.14 | $25.28 | $25.04 | $25.13 | $25.13 | 2,364 |
| 2022-11-10 | $24.86 | $24.90 | $24.81 | $24.85 | $24.85 | 1,570 |
| 2022-11-09 | $25.03 | $25.03 | $25.02 | $25.02 | $25.02 | 260 |
| 2022-11-08 | $25.39 | $25.39 | $25.09 | $25.09 | $25.09 | 6,639 |
| 2022-11-07 | $25.69 | $25.69 | $25.30 | $25.30 | $25.30 | 3,197 |
| 2022-11-04 | $25.35 | $25.51 | $25.33 | $25.51 | $25.51 | 1,235 |
| 2022-11-03 | $24.99 | $25.15 | $24.99 | $25.09 | $25.09 | 1,760 |
| 2022-11-02 | $25.40 | $25.40 | $25.05 | $25.32 | $25.32 | 1,940 |
| 2022-11-01 | $25.14 | $25.46 | $25.10 | $25.46 | $25.46 | 3,623 |
| 2022-10-31 | $25.00 | $25.10 | $25.00 | $25.10 | $25.10 | 3,593 |
| 2022-10-28 | $24.39 | $24.59 | $24.28 | $24.48 | $24.48 | 4,355 |
| 2022-10-27 | $24.57 | $24.65 | $24.57 | $24.65 | $24.65 | 536 |
| 2022-10-26 | $24.80 | $24.80 | $24.72 | $24.76 | $24.76 | 13,536 |
| 2022-10-25 | $24.55 | $24.81 | $24.55 | $24.69 | $24.69 | 2,791 |
| 2022-10-24 | $24.81 | $24.81 | $24.65 | $24.73 | $24.73 | 5,726 |
| 2022-10-21 | $24.86 | $25.01 | $24.86 | $24.94 | $24.94 | 2,367 |
| 2022-10-20 | $24.74 | $24.90 | $24.74 | $24.79 | $24.79 | 3,978 |
| 2022-10-19 | $24.75 | $24.75 | $24.67 | $24.70 | $24.70 | 649 |
| 2022-10-18 | $24.82 | $24.82 | $24.59 | $24.79 | $24.79 | 13,765 |
| 2022-10-17 | $25.08 | $25.08 | $24.84 | $24.88 | $24.88 | 1,208 |
| 2022-10-14 | $25.25 | $25.25 | $24.85 | $24.93 | $24.93 | 1,771 |
| 2022-10-13 | $24.84 | $25.27 | $24.84 | $25.19 | $25.19 | 1,225 |
| 2022-10-12 | $25.18 | $25.22 | $25.15 | $25.20 | $25.20 | 1,119 |
| 2022-10-11 | $25.31 | $25.53 | $25.28 | $25.28 | $25.28 | 68,937 |
| 2022-10-10 | $25.54 | $25.65 | $25.53 | $25.53 | $25.53 | 2,847 |
| 2022-10-07 | $24.85 | $25.15 | $24.81 | $25.08 | $25.08 | 1,889 |
| 2022-10-06 | $24.85 | $24.88 | $24.80 | $24.88 | $24.88 | 958 |
| 2022-10-05 | $24.73 | $25.10 | $24.73 | $25.06 | $25.06 | 13,732 |
| 2022-10-04 | $25.23 | $25.23 | $25.11 | $25.11 | $25.11 | 2,695 |
| 2022-10-03 | $25.11 | $25.11 | $24.74 | $24.86 | $24.86 | 11,778 |
| 2022-09-30 | $24.86 | $25.28 | $24.81 | $24.88 | $24.88 | 3,864 |
| 2022-09-29 | $25.11 | $25.17 | $25.04 | $25.04 | $25.04 | 1,417 |
| 2022-09-28 | $24.87 | $25.18 | $24.87 | $25.10 | $25.10 | 2,042 |
| 2022-09-27 | $25.09 | $25.09 | $24.89 | $24.89 | $24.89 | 1,069 |
| 2022-09-26 | $25.29 | $25.35 | $24.74 | $24.82 | $24.82 | 5,331 |
| 2022-09-23 | $25.30 | $25.34 | $25.07 | $25.16 | $25.16 | 27,405 |
| 2022-09-22 | $25.56 | $25.89 | $25.56 | $25.75 | $25.75 | 2,886 |
| 2022-09-21 | $25.76 | $25.76 | $25.70 | $25.70 | $25.70 | 499 |
| 2022-09-20 | $25.56 | $25.76 | $25.56 | $25.76 | $25.76 | 2,339 |
| 2022-09-19 | $25.50 | $25.50 | $24.93 | $25.18 | $25.18 | 2,673 |
| 2022-09-16 | $25.03 | $25.25 | $24.93 | $25.25 | $25.25 | 1,582 |
| 2022-09-15 | $25.81 | $25.81 | $25.25 | $25.25 | $25.25 | 1,559 |
| 2022-09-14 | $25.51 | $25.51 | $25.42 | $25.43 | $25.43 | 1,375 |
| 2022-09-13 | $25.68 | $25.84 | $25.63 | $25.63 | $25.63 | 1,217 |
| 2022-09-12 | $25.23 | $25.87 | $25.18 | $25.76 | $25.76 | 6,035 |
| 2022-09-09 | $24.95 | $25.38 | $24.95 | $25.37 | $25.37 | 5,119 |
| 2022-09-08 | $24.82 | $24.85 | $24.47 | $24.73 | $24.73 | 1,779 |
| 2022-09-07 | $25.17 | $25.30 | $24.64 | $24.71 | $24.71 | 2,236 |
| 2022-09-06 | $24.94 | $24.94 | $24.67 | $24.82 | $24.82 | 3,784 |
| 2022-09-02 | $24.94 | $24.94 | $24.88 | $24.94 | $24.94 | 608 |
| 2022-09-01 | $25.11 | $25.11 | $24.67 | $24.72 | $24.72 | 12,490 |
| 2022-08-31 | $25.20 | $25.33 | $25.20 | $25.33 | $25.33 | 984 |
| 2022-08-30 | $25.83 | $25.83 | $25.24 | $25.42 | $25.42 | 10,324 |
| 2022-08-29 | $26.00 | $26.00 | $25.43 | $25.68 | $25.68 | 47,852 |
| 2022-08-26 | $25.28 | $25.55 | $25.28 | $25.55 | $25.55 | 1,262 |
| 2022-08-25 | $25.50 | $25.50 | $24.95 | $24.95 | $24.95 | 444 |
| 2022-08-24 | $25.38 | $25.56 | $25.15 | $25.38 | $25.38 | 2,828 |
| 2022-08-23 | $24.96 | $25.31 | $24.96 | $25.10 | $25.10 | 2,048 |
| 2022-08-22 | $24.40 | $24.78 | $24.16 | $24.65 | $24.65 | 10,413 |
| 2022-08-19 | $23.84 | $24.44 | $23.84 | $24.31 | $24.31 | 4,474 |
| 2022-08-18 | $23.72 | $23.99 | $23.72 | $23.99 | $23.99 | 730 |
| 2022-08-17 | $24.31 | $24.31 | $24.10 | $24.20 | $24.20 | 1,147 |
| 2022-08-16 | $24.37 | $24.37 | $24.17 | $24.17 | $24.17 | 1,504 |
| 2022-08-15 | $24.50 | $24.75 | $24.50 | $24.75 | $24.75 | 738 |
| 2022-08-12 | $24.97 | $25.20 | $24.63 | $25.08 | $25.08 | 6,417 |
| 2022-08-11 | $24.74 | $24.86 | $24.74 | $24.86 | $24.86 | 2,263 |
| 2022-08-10 | $24.46 | $24.67 | $24.33 | $24.39 | $24.39 | 15,830 |
| 2022-08-09 | $24.11 | $24.13 | $24.00 | $24.11 | $24.11 | 734 |
| 2022-08-08 | $23.89 | $24.14 | $23.84 | $23.88 | $23.88 | 1,909 |
| 2022-08-05 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 294 |
| 2022-08-04 | $23.38 | $23.87 | $23.38 | $23.87 | $23.87 | 4,519 |
| 2022-08-03 | $23.36 | $23.44 | $23.36 | $23.41 | $23.41 | 910 |
| 2022-08-02 | $23.85 | $23.85 | $23.47 | $23.47 | $23.47 | 1,868 |
| 2022-08-01 | $23.82 | $23.82 | $23.66 | $23.79 | $23.79 | 1,638 |
| 2022-07-29 | $24.48 | $25.00 | $24.43 | $24.48 | $24.48 | 8,821 |
| 2022-07-28 | $24.30 | $24.48 | $24.05 | $24.27 | $24.27 | 6,613 |
| 2022-07-27 | $23.75 | $23.98 | $23.75 | $23.89 | $23.89 | 1,355 |
| 2022-07-26 | $23.80 | $23.80 | $23.54 | $23.62 | $23.62 | 1,591 |
| 2022-07-25 | $22.78 | $23.07 | $22.62 | $22.90 | $22.90 | 1,634 |
| 2022-07-22 | $22.94 | $22.96 | $22.46 | $22.62 | $22.62 | 4,047 |
| 2022-07-21 | $23.09 | $23.09 | $23.04 | $23.04 | $23.04 | 468 |
| 2022-07-20 | $23.51 | $23.70 | $23.38 | $23.64 | $23.64 | 3,507 |
| 2022-07-19 | $23.47 | $23.61 | $23.24 | $23.51 | $23.51 | 13,864 |
| 2022-07-18 | $23.98 | $24.20 | $23.85 | $23.98 | $23.98 | 6,830 |
| 2022-07-15 | $23.04 | $23.25 | $23.01 | $23.19 | $23.19 | 16,365 |
| 2022-07-14 | $23.34 | $23.34 | $23.20 | $23.20 | $23.20 | 300 |
| 2022-07-13 | $23.09 | $23.50 | $23.09 | $23.50 | $23.50 | 7,067 |
| 2022-07-12 | $24.10 | $24.10 | $23.33 | $23.33 | $23.33 | 646 |
| 2022-07-11 | $24.71 | $24.99 | $24.27 | $24.39 | $24.39 | 2,024 |
| 2022-07-08 | $24.99 | $24.99 | $23.98 | $24.49 | $24.49 | 8,669 |
| 2022-07-07 | $23.69 | $24.49 | $23.68 | $23.81 | $23.81 | 5,735 |
| 2022-07-06 | $24.79 | $24.79 | $22.80 | $23.37 | $23.37 | 12,006 |
| 2022-07-05 | $23.86 | $23.86 | $22.98 | $23.24 | $23.24 | 21,412 |
| 2022-07-01 | $24.78 | $26.00 | $24.13 | $24.18 | $24.18 | 8,833 |
| 2022-06-30 | $25.33 | $25.52 | $25.12 | $25.52 | $25.52 | 1,083 |
| 2022-06-29 | $26.80 | $27.07 | $25.42 | $26.39 | $26.39 | 7,362 |
| 2022-06-28 | $25.88 | $25.88 | $25.29 | $25.34 | $25.34 | 18,756 |
| 2022-06-27 | $25.14 | $25.90 | $24.56 | $25.06 | $25.06 | 9,454 |
| 2022-06-24 | $25.15 | $25.66 | $25.13 | $25.57 | $25.57 | 3,948 |
| 2022-06-23 | $26.19 | $26.50 | $24.38 | $25.82 | $25.82 | 11,509 |
| 2022-06-22 | $26.41 | $26.52 | $26.19 | $26.36 | $26.36 | 15,999 |
| 2022-06-21 | $27.21 | $27.50 | $26.60 | $26.74 | $26.74 | 9,312 |
| 2022-06-17 | $27.42 | $27.43 | $27.22 | $27.36 | $27.36 | 1,679 |
| 2022-06-16 | $27.39 | $28.10 | $27.22 | $27.90 | $27.90 | 11,484 |
| 2022-06-15 | $27.23 | $27.80 | $27.23 | $27.29 | $27.29 | 7,911 |
| 2022-06-14 | $28.20 | $28.20 | $27.30 | $27.80 | $27.80 | 3,438 |
| 2022-06-13 | $27.55 | $28.29 | $27.30 | $27.82 | $27.82 | 7,059 |
| 2022-06-10 | $28.70 | $28.70 | $27.70 | $28.04 | $28.04 | 3,011 |
| 2022-06-09 | $28.39 | $28.39 | $27.76 | $28.35 | $28.35 | 6,371 |
| 2022-06-08 | $28.49 | $28.49 | $27.76 | $27.83 | $27.83 | 1,225 |
| 2022-06-07 | $28.48 | $28.48 | $27.57 | $27.86 | $27.86 | 2,244 |
| 2022-06-06 | $27.48 | $29.00 | $27.11 | $27.90 | $27.90 | 8,632 |
| 2022-06-03 | $28.40 | $28.40 | $27.69 | $27.80 | $27.80 | 2,355 |
| 2022-06-02 | $27.35 | $27.84 | $27.28 | $27.84 | $27.84 | 11,070 |
| 2022-06-01 | $28.10 | $28.10 | $26.93 | $27.35 | $27.35 | 27,152 |
| 2022-05-31 | $28.00 | $28.33 | $27.71 | $28.06 | $28.06 | 17,304 |
| 2022-05-27 | $29.34 | $31.00 | $28.22 | $28.34 | $28.34 | 10,685 |
| 2022-05-26 | $27.72 | $28.56 | $27.71 | $28.04 | $28.04 | 6,753 |
| 2022-05-25 | $27.71 | $27.96 | $27.70 | $27.87 | $27.87 | 3,804 |
| 2022-05-24 | $28.64 | $28.64 | $27.61 | $28.30 | $28.30 | 185,661 |
| 2022-05-23 | $28.30 | $29.70 | $28.01 | $28.15 | $28.15 | 29,631 |
| 2022-05-20 | $28.20 | $29.69 | $28.18 | $28.60 | $28.60 | 14,784 |
| 2022-05-19 | $28.11 | $29.78 | $28.11 | $28.51 | $28.51 | 10,791 |
| 2022-05-18 | $28.52 | $29.29 | $28.36 | $28.46 | $28.46 | 18,447 |
| 2022-05-17 | $30.92 | $31.13 | $28.90 | $29.97 | $29.97 | 80,972 |
| 2022-05-16 | $29.68 | $31.58 | $29.06 | $29.75 | $29.75 | 10,781 |
| 2022-05-13 | $27.82 | $28.99 | $27.71 | $28.41 | $28.41 | 4,636 |
| 2022-05-12 | $27.60 | $29.70 | $27.50 | $27.80 | $27.80 | 19,126 |
| 2022-05-11 | $27.22 | $30.00 | $27.22 | $29.97 | $29.97 | 21,372 |
| 2022-05-10 | $27.01 | $28.99 | $26.95 | $27.10 | $27.10 | 40,016 |
| 2022-05-09 | $29.08 | $29.08 | $26.52 | $27.16 | $27.16 | 69,043 |
| 2022-05-06 | $35.71 | $38.48 | $26.62 | $27.80 | $27.80 | 147,815 |
| 2022-05-05 | $34.00 | $34.95 | $33.27 | $34.28 | $34.28 | 7,469 |
| 2022-05-04 | $34.27 | $36.28 | $33.04 | $35.41 | $35.41 | 20,591 |
| 2022-05-03 | $34.35 | $34.35 | $31.00 | $33.68 | $33.68 | 32,069 |
| 2022-05-02 | $32.19 | $34.35 | $31.00 | $34.35 | $34.35 | 45,863 |
| 2022-04-29 | $29.97 | $32.23 | $28.78 | $30.66 | $30.66 | 17,085 |
| 2022-04-28 | $28.30 | $30.97 | $28.30 | $29.06 | $29.06 | 125,806 |
| 2022-04-27 | $28.42 | $28.42 | $28.02 | $28.27 | $28.27 | 117,314 |
| 2022-04-26 | $27.81 | $27.96 | $27.81 | $27.92 | $27.92 | 22,645 |
| 2022-04-25 | $27.55 | $27.87 | $27.49 | $27.71 | $27.71 | 21,127 |
| 2022-04-22 | $28.09 | $28.10 | $27.80 | $27.88 | $27.88 | 9,846 |
| 2022-04-21 | $28.32 | $28.37 | $28.03 | $28.21 | $28.21 | 6,176 |
| 2022-04-20 | $28.35 | $28.43 | $27.99 | $28.43 | $28.43 | 2,484 |
| 2022-04-19 | $28.39 | $28.39 | $28.13 | $28.16 | $28.16 | 8,238 |
| 2022-04-18 | $28.22 | $28.57 | $28.22 | $28.47 | $28.47 | 26,691 |
| 2022-04-14 | $27.94 | $27.98 | $27.80 | $27.97 | $27.97 | 5,285 |
| 2022-04-13 | $27.85 | $28.02 | $27.54 | $27.94 | $27.94 | 8,846 |
| 2022-04-12 | $27.88 | $27.90 | $27.69 | $27.78 | $27.78 | 10,570 |
| 2022-04-11 | $27.80 | $27.80 | $27.46 | $27.56 | $27.56 | 82,952 |
| 2022-04-08 | $27.23 | $27.55 | $27.16 | $27.46 | $27.46 | 9,072 |
| 2022-04-07 | $26.84 | $26.93 | $26.79 | $26.90 | $26.90 | 1,751 |
| 2022-04-06 | $27.01 | $27.05 | $26.70 | $26.83 | $26.83 | 25,795 |
| 2022-04-05 | $27.07 | $27.19 | $26.92 | $27.07 | $27.07 | 41,906 |
| 2022-04-04 | $26.43 | $26.67 | $26.43 | $26.61 | $26.61 | 11,301 |
| 2022-04-01 | $26.58 | $26.58 | $26.07 | $26.17 | $26.17 | 5,567 |
| 2022-03-31 | $27.11 | $27.15 | $26.35 | $26.51 | $26.51 | 3,689 |
| 2022-03-30 | $26.77 | $27.02 | $26.77 | $26.84 | $26.84 | 12,559 |
| 2022-03-29 | $26.39 | $26.47 | $25.80 | $26.36 | $26.36 | 28,251 |
| 2022-03-28 | $27.32 | $27.32 | $26.89 | $26.98 | $26.98 | 43,472 |
| 2022-03-25 | $27.47 | $27.63 | $27.42 | $27.59 | $27.59 | 5,753 |
| 2022-03-24 | $27.73 | $27.73 | $27.27 | $27.29 | $27.29 | 10,286 |
| 2022-03-23 | $27.70 | $27.99 | $27.58 | $27.59 | $27.59 | 10,048 |
| 2022-03-22 | $27.58 | $27.58 | $27.34 | $27.39 | $27.39 | 5,889 |
| 2022-03-21 | $27.51 | $27.83 | $27.34 | $27.56 | $27.56 | 5,385 |
| 2022-03-18 | $27.14 | $27.14 | $26.53 | $26.90 | $26.90 | 8,309 |
| 2022-03-17 | $26.50 | $27.16 | $26.50 | $26.95 | $26.95 | 5,978 |
| 2022-03-16 | $27.11 | $27.11 | $26.29 | $26.36 | $26.36 | 17,876 |
| 2022-03-15 | $26.60 | $27.35 | $26.57 | $27.27 | $27.27 | 21,240 |
| 2022-03-14 | $27.01 | $27.40 | $26.76 | $26.90 | $26.90 | 17,251 |
| 2022-03-11 | $27.47 | $27.47 | $26.77 | $27.36 | $27.36 | 10,695 |
| 2022-03-10 | $27.79 | $27.79 | $27.00 | $27.22 | $27.22 | 16,231 |
| 2022-03-09 | $28.13 | $28.13 | $27.00 | $27.32 | $27.32 | 17,215 |
| 2022-03-08 | $28.69 | $28.69 | $27.19 | $28.13 | $28.13 | 26,298 |
| 2022-03-07 | $28.40 | $29.11 | $27.57 | $28.25 | $28.25 | 196,280 |
| 2022-03-04 | $28.40 | $29.75 | $27.20 | $27.91 | $27.91 | 75,813 |
| 2022-03-03 | $27.00 | $28.37 | $26.91 | $27.84 | $27.84 | 294,688 |
| 2022-03-02 | $27.58 | $27.58 | $26.42 | $26.63 | $26.63 | 32,721 |
| 2022-03-01 | $26.66 | $26.71 | $26.35 | $26.70 | $26.70 | 37,357 |
| 2022-02-28 | $25.49 | $25.67 | $25.25 | $25.58 | $25.58 | 10,692 |
| 2022-02-25 | $25.29 | $25.29 | $24.55 | $24.55 | $24.55 | 187,370 |
| 2022-02-24 | $26.25 | $26.57 | $25.60 | $25.77 | $25.77 | 71,462 |
| 2022-02-23 | $25.31 | $25.59 | $25.26 | $25.53 | $25.53 | 35,400 |
| 2022-02-22 | $24.86 | $25.25 | $24.72 | $25.24 | $25.24 | 19,835 |
| 2022-02-18 | $24.33 | $24.57 | $24.33 | $24.43 | $24.43 | 57,440 |
| 2022-02-17 | $24.47 | $24.48 | $24.29 | $24.44 | $24.44 | 4,373 |
| 2022-02-16 | $24.26 | $24.33 | $24.26 | $24.33 | $24.33 | 904 |
| 2022-02-15 | $24.30 | $24.30 | $23.97 | $24.05 | $24.05 | 5,550 |
| 2022-02-14 | $24.28 | $24.48 | $24.10 | $24.41 | $24.41 | 15,168 |
| 2022-02-11 | $24.35 | $24.52 | $24.20 | $24.37 | $24.37 | 5,085 |
| 2022-02-10 | $24.85 | $24.85 | $24.20 | $24.20 | $24.20 | 8,501 |
| 2022-02-09 | $24.34 | $24.54 | $24.29 | $24.49 | $24.49 | 125,331 |
| 2022-02-08 | $24.19 | $24.19 | $23.95 | $24.07 | $24.07 | 8,440 |
| 2022-02-07 | $24.05 | $24.15 | $23.96 | $24.14 | $24.14 | 15,066 |
| 2022-02-04 | $23.74 | $23.91 | $23.74 | $23.91 | $23.91 | 4,210 |
| 2022-02-03 | $23.46 | $23.76 | $23.46 | $23.64 | $23.64 | 6,107 |
| 2022-02-02 | $23.99 | $23.99 | $23.56 | $23.74 | $23.74 | 4,196 |
| 2022-02-01 | $23.81 | $23.89 | $23.77 | $23.88 | $23.88 | 11,435 |
| 2022-01-31 | $24.40 | $24.40 | $23.36 | $23.40 | $23.40 | 45,761 |
| 2022-01-28 | $23.16 | $23.54 | $23.16 | $23.54 | $23.54 | 3,877 |
| 2022-01-27 | $23.20 | $23.28 | $23.11 | $23.17 | $23.17 | 1,898 |
| 2022-01-26 | $23.12 | $23.30 | $23.04 | $23.24 | $23.24 | 3,331 |
| 2022-01-25 | $23.06 | $23.17 | $23.06 | $23.13 | $23.13 | 843 |
| 2022-01-24 | $22.76 | $23.02 | $22.76 | $22.98 | $22.98 | 5,235 |
| 2022-01-21 | $23.34 | $23.34 | $22.94 | $23.04 | $23.04 | 44,488 |
| 2022-01-20 | $23.19 | $23.23 | $23.03 | $23.23 | $23.23 | 2,332 |
| 2022-01-19 | $22.90 | $23.08 | $22.80 | $23.08 | $23.08 | 178,231 |
| 2022-01-18 | $22.41 | $22.47 | $22.25 | $22.47 | $22.47 | 6,447 |
| 2022-01-14 | $22.16 | $22.39 | $22.16 | $22.39 | $22.39 | 4,153 |
| 2022-01-13 | $22.33 | $22.33 | $22.25 | $22.30 | $22.30 | 769 |
| 2022-01-12 | $22.68 | $22.79 | $22.58 | $22.67 | $22.67 | 2,663 |
| 2022-01-11 | $22.53 | $22.65 | $22.53 | $22.65 | $22.65 | 1,059 |
| 2022-01-10 | $22.44 | $22.45 | $22.30 | $22.45 | $22.45 | 2,720 |
| 2022-01-07 | $22.47 | $22.75 | $22.47 | $22.71 | $22.71 | 183,031 |
| 2022-01-06 | $22.41 | $22.42 | $22.28 | $22.42 | $22.42 | 1,665 |
| 2022-01-05 | $22.57 | $22.57 | $22.54 | $22.55 | $22.55 | 2,662 |
| 2022-01-04 | $22.49 | $22.64 | $22.49 | $22.64 | $22.64 | 821 |
| 2022-01-03 | $22.20 | $22.28 | $22.04 | $22.16 | $22.16 | 2,331 |
| 2021-12-31 | $22.22 | $22.25 | $22.15 | $22.15 | $22.15 | 3,351 |
| 2021-12-30 | $22.35 | $22.35 | $22.25 | $22.25 | $22.25 | 353 |
| 2021-12-29 | $22.27 | $22.58 | $22.27 | $22.54 | $22.54 | 3,461 |
| 2021-12-28 | $22.50 | $22.50 | $22.40 | $22.40 | $22.40 | 606 |
| 2021-12-27 | $22.51 | $22.68 | $22.51 | $22.68 | $22.68 | 1,185 |
| 2021-12-23 | $22.42 | $22.54 | $22.42 | $22.50 | $22.50 | 1,950 |
| 2021-12-22 | $22.29 | $22.51 | $22.29 | $22.45 | $22.45 | 9,127 |
| 2021-12-21 | $21.79 | $22.05 | $21.79 | $22.05 | $22.05 | 684 |
| 2021-12-20 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 367 |
| 2021-12-17 | $21.99 | $21.99 | $21.89 | $21.89 | $21.89 | 5,232 |
| 2021-12-16 | $21.89 | $21.92 | $21.86 | $21.92 | $21.92 | 565 |
| 2021-12-15 | $21.82 | $21.82 | $21.69 | $21.69 | $21.69 | 618 |
| 2021-12-14 | $21.74 | $21.84 | $21.73 | $21.84 | $21.84 | 5,141 |
| 2021-12-13 | $21.80 | $21.81 | $21.75 | $21.78 | $21.78 | 868 |
| 2021-12-10 | $21.90 | $21.90 | $21.82 | $21.84 | $21.84 | 1,609 |
| 2021-12-09 | $21.84 | $21.94 | $21.81 | $21.94 | $21.94 | 5,320 |
| 2021-12-08 | $21.91 | $22.10 | $21.91 | $22.01 | $22.01 | 1,680 |
| 2021-12-07 | $22.27 | $22.34 | $22.02 | $22.07 | $22.07 | 3,333 |
| 2021-12-06 | $22.42 | $22.42 | $21.97 | $22.17 | $22.17 | 3,314 |
| 2021-12-03 | $21.82 | $22.07 | $21.82 | $22.04 | $22.04 | 1,853 |
| 2021-12-02 | $21.60 | $21.83 | $21.60 | $21.80 | $21.80 | 1,865 |
| 2021-12-01 | $21.49 | $21.50 | $21.38 | $21.45 | $21.45 | 1,751 |
| 2021-11-30 | $21.85 | $21.85 | $21.24 | $21.44 | $21.44 | 7,289 |
| 2021-11-29 | $22.74 | $22.74 | $21.94 | $22.07 | $22.07 | 3,310 |
| 2021-11-26 | $22.27 | $22.33 | $22.17 | $22.33 | $22.33 | 6,058 |
| 2021-11-24 | $22.71 | $22.80 | $22.63 | $22.66 | $22.66 | 1,321 |
| 2021-11-23 | $22.42 | $22.64 | $22.42 | $22.64 | $22.64 | 707 |
| 2021-11-22 | $22.37 | $22.48 | $22.37 | $22.48 | $22.48 | 620 |
| 2021-11-19 | $22.35 | $22.35 | $22.25 | $22.30 | $22.30 | 22,074 |
| 2021-11-18 | $22.37 | $22.43 | $22.32 | $22.32 | $22.32 | 1,644 |
| 2021-11-17 | $22.59 | $22.66 | $22.47 | $22.48 | $22.48 | 7,210 |
| 2021-11-16 | $22.17 | $22.17 | $22.08 | $22.10 | $22.10 | 334 |
| 2021-11-15 | $22.19 | $22.25 | $22.06 | $22.21 | $22.21 | 22,441 |
| 2021-11-12 | $21.90 | $22.15 | $21.90 | $22.08 | $22.08 | 2,082 |
| 2021-11-11 | $21.74 | $21.83 | $21.74 | $21.78 | $21.78 | 3,360 |
| 2021-11-10 | $21.40 | $21.68 | $21.40 | $21.68 | $21.68 | 5,602 |
| 2021-11-09 | $21.19 | $21.42 | $21.02 | $21.40 | $21.40 | 121,157 |
| 2021-11-08 | $21.12 | $21.13 | $21.05 | $21.05 | $21.05 | 5,977 |
| 2021-11-05 | $21.26 | $21.35 | $21.24 | $21.24 | $21.24 | 511 |
| 2021-11-04 | $21.62 | $21.62 | $21.45 | $21.45 | $21.45 | 1,138 |
| 2021-11-03 | $21.71 | $21.71 | $21.56 | $21.67 | $21.67 | 1,851 |
| 2021-11-02 | $21.88 | $21.92 | $21.75 | $21.81 | $21.81 | 1,482 |
| 2021-11-01 | $21.94 | $21.95 | $21.70 | $21.91 | $21.91 | 3,271 |
| 2021-10-29 | $21.22 | $21.49 | $21.22 | $21.49 | $21.49 | 894 |
| 2021-10-28 | $21.28 | $21.54 | $21.28 | $21.29 | $21.29 | 30,706 |
| 2021-10-27 | $21.20 | $21.52 | $21.20 | $21.34 | $21.34 | 29,935 |
| 2021-10-26 | $21.10 | $21.37 | $21.10 | $21.27 | $21.27 | 1,336 |
| 2021-10-25 | $21.03 | $21.18 | $21.03 | $21.18 | $21.18 | 2,168 |
| 2021-10-22 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 1,155 |
| 2021-10-21 | $21.17 | $21.17 | $20.89 | $20.97 | $20.97 | 7,246 |
| 2021-10-20 | $21.12 | $21.31 | $21.11 | $21.26 | $21.26 | 1,579 |
| 2021-10-19 | $20.99 | $20.99 | $20.94 | $20.94 | $20.94 | 687 |
| 2021-10-18 | $20.80 | $20.87 | $20.80 | $20.87 | $20.87 | 3,155 |
| 2021-10-15 | $20.88 | $20.90 | $20.81 | $20.87 | $20.87 | 4,461 |
| 2021-10-14 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 118 |
| 2021-10-13 | $20.54 | $20.59 | $20.53 | $20.59 | $20.59 | 704 |
| 2021-10-12 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 47 |
| 2021-10-11 | $21.07 | $21.07 | $20.97 | $20.97 | $20.97 | 5,639 |
| 2021-10-08 | $21.15 | $21.19 | $20.99 | $21.04 | $21.04 | 10,463 |
| 2021-10-07 | $20.87 | $21.11 | $20.87 | $21.06 | $21.06 | 1,352 |
| 2021-10-06 | $20.96 | $20.96 | $20.92 | $20.92 | $20.92 | 696 |
| 2021-10-05 | $20.85 | $20.98 | $20.85 | $20.87 | $20.87 | 2,048 |
| 2021-10-04 | $21.07 | $21.12 | $20.92 | $20.98 | $20.98 | 3,561 |
| 2021-10-01 | $20.94 | $21.14 | $20.94 | $21.14 | $21.14 | 2,965 |
| 2021-09-30 | $20.93 | $20.95 | $20.33 | $20.87 | $20.87 | 1,334 |
| 2021-09-29 | $20.79 | $20.85 | $20.75 | $20.79 | $20.79 | 6,888 |
| 2021-09-28 | $20.86 | $20.86 | $20.75 | $20.75 | $20.75 | 1,326 |
| 2021-09-27 | $20.77 | $20.85 | $20.77 | $20.84 | $20.84 | 1,104 |
| 2021-09-24 | $20.57 | $20.75 | $20.57 | $20.72 | $20.72 | 3,148 |
| 2021-09-23 | $20.55 | $20.64 | $20.55 | $20.64 | $20.64 | 892 |
| 2021-09-22 | $20.30 | $20.37 | $20.30 | $20.37 | $20.37 | 1,778 |
| 2021-09-21 | $19.97 | $20.14 | $19.96 | $20.14 | $20.14 | 4,214 |
| 2021-09-20 | $20.08 | $20.13 | $20.08 | $20.13 | $20.13 | 2,442 |
| 2021-09-17 | $20.34 | $20.50 | $20.34 | $20.46 | $20.46 | 2,302 |
| 2021-09-16 | $20.55 | $20.63 | $20.53 | $20.63 | $20.63 | 2,432 |
| 2021-09-15 | $20.57 | $20.71 | $20.56 | $20.71 | $20.71 | 1,800 |
| 2021-09-14 | $20.32 | $20.35 | $20.31 | $20.35 | $20.35 | 3,997 |
| 2021-09-13 | $20.09 | $20.25 | $20.09 | $20.13 | $20.13 | 10,270 |
| 2021-09-10 | $20.26 | $20.28 | $20.07 | $20.27 | $20.27 | 2,406 |
| 2021-09-09 | $20.21 | $20.31 | $20.16 | $20.22 | $20.22 | 6,629 |
| 2021-09-08 | $20.47 | $20.47 | $20.39 | $20.46 | $20.46 | 1,218 |
| 2021-09-07 | $20.65 | $20.69 | $20.57 | $20.58 | $20.58 | 2,465 |
| 2021-09-03 | $20.69 | $20.74 | $20.69 | $20.74 | $20.74 | 1,130 |
| 2021-09-02 | $20.61 | $20.74 | $20.61 | $20.74 | $20.74 | 593 |
| 2021-09-01 | $20.68 | $20.78 | $20.67 | $20.67 | $20.67 | 1,212 |
| 2021-08-31 | $20.73 | $20.90 | $20.73 | $20.90 | $20.90 | 2,922 |
| 2021-08-30 | $21.09 | $21.26 | $21.09 | $21.21 | $21.21 | 195,866 |
| 2021-08-27 | $21.02 | $21.24 | $21.02 | $21.24 | $21.24 | 1,339 |
| 2021-08-26 | $21.11 | $21.14 | $21.11 | $21.13 | $21.13 | 1,113 |
| 2021-08-25 | $20.98 | $21.17 | $20.98 | $21.17 | $21.17 | 710 |
| 2021-08-24 | $21.07 | $21.15 | $21.07 | $21.11 | $21.11 | 1,215 |
| 2021-08-23 | $20.83 | $20.83 | $20.70 | $20.74 | $20.74 | 3,104 |
| 2021-08-20 | $20.90 | $20.94 | $20.61 | $20.63 | $20.63 | 2,296 |
| 2021-08-19 | $21.25 | $21.25 | $20.97 | $21.06 | $21.06 | 3,656 |
| 2021-08-18 | $21.46 | $21.47 | $21.40 | $21.44 | $21.44 | 1,546 |
| 2021-08-17 | $21.77 | $21.77 | $21.49 | $21.49 | $21.49 | 1,299 |
| 2021-08-16 | $21.96 | $21.96 | $21.67 | $21.77 | $21.77 | 1,034 |
| 2021-08-13 | $21.72 | $21.82 | $21.71 | $21.75 | $21.75 | 1,685 |
| 2021-08-12 | $21.29 | $21.68 | $21.16 | $21.53 | $21.53 | 1,268 |
| 2021-08-11 | $21.38 | $21.38 | $21.17 | $21.31 | $21.31 | 1,970 |
| 2021-08-10 | $21.05 | $21.18 | $21.04 | $21.18 | $21.18 | 2,766 |
| 2021-08-09 | $20.78 | $20.92 | $20.78 | $20.82 | $20.82 | 2,389 |
| 2021-08-06 | $20.98 | $21.03 | $20.98 | $21.03 | $21.03 | 646 |
| 2021-08-05 | $20.87 | $20.96 | $20.87 | $20.88 | $20.88 | 2,968 |
| 2021-08-04 | $20.47 | $20.92 | $20.47 | $20.71 | $20.71 | 2,366 |
| 2021-08-03 | $20.82 | $20.83 | $20.73 | $20.82 | $20.82 | 13,298 |
| 2021-08-02 | $20.75 | $21.00 | $20.75 | $20.95 | $20.95 | 1,945 |
| 2021-07-30 | $21.09 | $21.26 | $20.90 | $20.95 | $20.95 | 5,451 |
| 2021-07-29 | $21.30 | $21.45 | $21.30 | $21.45 | $21.45 | 931 |
| 2021-07-28 | $21.27 | $21.33 | $21.25 | $21.33 | $21.33 | 2,119 |
| 2021-07-27 | $21.35 | $21.35 | $21.12 | $21.26 | $21.26 | 2,939 |
| 2021-07-26 | $21.31 | $21.38 | $21.07 | $21.38 | $21.38 | 4,010 |
| 2021-07-23 | $21.07 | $21.22 | $20.96 | $20.96 | $20.96 | 2,971 |
| 2021-07-22 | $20.95 | $21.19 | $20.86 | $21.19 | $21.19 | 8,678 |
| 2021-07-21 | $20.95 | $21.26 | $20.95 | $21.20 | $21.20 | 549 |
| 2021-07-20 | $21.12 | $21.12 | $20.88 | $21.00 | $21.00 | 1,158 |
| 2021-07-19 | $20.97 | $20.97 | $20.53 | $20.66 | $20.66 | 4,334 |
| 2021-07-16 | $20.69 | $21.01 | $20.69 | $20.72 | $20.72 | 2,416 |
| 2021-07-15 | $20.62 | $20.67 | $20.57 | $20.67 | $20.67 | 1,236 |
| 2021-07-14 | $20.56 | $20.66 | $20.47 | $20.60 | $20.60 | 2,938 |
| 2021-07-13 | $20.07 | $20.28 | $20.07 | $20.21 | $20.21 | 89,542 |
| 2021-07-12 | $19.96 | $20.19 | $19.88 | $20.14 | $20.14 | 1,903 |
| 2021-07-09 | $19.65 | $19.75 | $19.65 | $19.72 | $19.72 | 1,266 |
| 2021-07-08 | $19.77 | $19.77 | $19.76 | $19.76 | $19.76 | 637 |
| 2021-07-07 | $19.59 | $19.93 | $19.59 | $19.93 | $19.93 | 3,650 |
| 2021-07-06 | $20.24 | $20.24 | $19.74 | $19.81 | $19.81 | 1,918 |
| 2021-07-02 | $21.00 | $21.00 | $20.80 | $20.89 | $20.89 | 5,506 |
| 2021-07-01 | $21.37 | $21.42 | $21.00 | $21.00 | $21.00 | 2,610 |
| 2021-06-30 | $19.93 | $21.19 | $19.89 | $21.09 | $21.09 | 9,282 |
| 2021-06-29 | $20.44 | $20.44 | $20.14 | $20.20 | $20.20 | 2,158 |
| 2021-06-28 | $19.99 | $20.23 | $19.86 | $20.23 | $20.23 | 2,054 |
| 2021-06-25 | $19.86 | $19.86 | $19.55 | $19.62 | $19.62 | 2,954 |
| 2021-06-24 | $19.62 | $19.93 | $19.60 | $19.90 | $19.90 | 4,397 |
| 2021-06-23 | $19.84 | $19.93 | $19.84 | $19.93 | $19.93 | 585 |
| 2021-06-22 | $20.05 | $20.05 | $19.77 | $19.85 | $19.85 | 6,303 |
| 2021-06-21 | $19.79 | $20.16 | $19.74 | $20.16 | $20.16 | 4,089 |
| 2021-06-18 | $19.80 | $20.14 | $19.61 | $20.03 | $20.03 | 8,469 |
| 2021-06-17 | $20.06 | $20.06 | $19.24 | $19.34 | $19.34 | 27,813 |
| 2021-06-16 | $20.58 | $20.67 | $20.39 | $20.39 | $20.39 | 6,022 |
| 2021-06-15 | $20.53 | $20.65 | $20.43 | $20.65 | $20.65 | 21,259 |
| 2021-06-14 | $20.89 | $21.06 | $20.73 | $20.94 | $20.94 | 6,961 |
| 2021-06-11 | $21.50 | $21.63 | $21.37 | $21.55 | $21.55 | 10,631 |
| 2021-06-10 | $21.82 | $21.99 | $21.82 | $21.95 | $21.95 | 2,650 |
| 2021-06-09 | $21.72 | $21.75 | $21.72 | $21.75 | $21.75 | 234 |
| 2021-06-08 | $21.94 | $22.00 | $21.79 | $21.82 | $21.82 | 2,418 |
| 2021-06-07 | $21.79 | $21.90 | $21.60 | $21.60 | $21.60 | 1,817 |
| 2021-06-04 | $21.58 | $21.89 | $21.57 | $21.84 | $21.84 | 3,556 |
| 2021-06-03 | $64.05 | $64.09 | $63.93 | $63.99 | $21.33 | 2,466 |
| 2021-06-02 | $65.15 | $65.15 | $64.58 | $65.13 | $21.71 | 1,554 |
| 2021-06-01 | $64.53 | $64.89 | $64.53 | $64.89 | $21.63 | 1,527 |
| 2021-05-28 | $63.99 | $63.99 | $63.40 | $63.40 | $21.13 | 1,461 |
| 2021-05-27 | $62.60 | $63.89 | $62.60 | $63.56 | $21.19 | 6,315 |
| 2021-05-26 | $61.76 | $62.00 | $61.51 | $61.88 | $20.63 | 10,794 |
| 2021-05-25 | $61.77 | $62.00 | $61.77 | $61.92 | $20.64 | 3,147 |
| 2021-05-24 | $62.83 | $62.83 | $62.83 | $62.83 | $20.94 | 876 |
| 2021-05-21 | $63.37 | $63.37 | $62.56 | $62.93 | $20.98 | 3,159 |
| 2021-05-20 | $64.51 | $64.51 | $62.77 | $63.59 | $21.20 | 13,710 |
| 2021-05-19 | $63.57 | $63.57 | $63.57 | $63.57 | $21.19 | 621 |
| 2021-05-18 | $63.18 | $64.85 | $63.18 | $64.54 | $21.51 | 6,561 |
| 2021-05-17 | $64.50 | $64.50 | $63.63 | $64.29 | $21.43 | 1,614 |
| 2021-05-14 | $64.65 | $64.83 | $64.01 | $64.01 | $21.34 | 59,781 |
| 2021-05-13 | $65.26 | $65.99 | $64.60 | $64.60 | $21.53 | 5,868 |
| 2021-05-12 | $66.67 | $67.42 | $66.47 | $66.95 | $22.32 | 12,255 |
| 2021-05-11 | $67.38 | $67.38 | $67.18 | $67.18 | $22.39 | 2,460 |
| 2021-05-10 | $68.17 | $68.17 | $66.27 | $66.39 | $22.13 | 13,632 |
| 2021-05-07 | $66.77 | $67.64 | $66.77 | $67.38 | $22.46 | 2,916 |
| 2021-05-06 | $66.64 | $66.86 | $65.84 | $66.86 | $22.29 | 10,626 |
| 2021-05-05 | $65.17 | $65.83 | $65.17 | $65.68 | $21.89 | 2,802 |
| 2021-05-04 | $64.69 | $65.34 | $64.69 | $64.96 | $21.65 | 6,861 |
| 2021-05-03 | $67.38 | $67.38 | $63.91 | $64.02 | $21.34 | 13,092 |
| 2021-04-30 | $63.00 | $64.55 | $63.00 | $64.26 | $21.42 | 5,358 |
| 2021-04-29 | $62.93 | $62.93 | $62.93 | $62.93 | $20.98 | 1,170 |
| 2021-04-28 | $64.41 | $64.41 | $63.22 | $63.22 | $21.07 | 6,978 |
| 2021-04-27 | $63.61 | $64.89 | $63.61 | $64.15 | $21.38 | 8,526 |
| 2021-04-26 | $63.79 | $64.21 | $63.79 | $64.00 | $21.33 | 9,552 |
| 2021-04-23 | $62.92 | $62.92 | $61.97 | $62.35 | $20.78 | 2,475 |
| 2021-04-22 | $60.63 | $62.40 | $60.63 | $61.95 | $20.65 | 8,376 |
| 2021-04-21 | $60.11 | $60.49 | $60.11 | $60.23 | $20.08 | 3,132 |
| 2021-04-20 | $59.13 | $59.39 | $59.13 | $59.32 | $19.77 | 2,568 |
| 2021-04-19 | $58.44 | $58.44 | $58.29 | $58.29 | $19.43 | 3,186 |
| 2021-04-16 | $57.85 | $58.09 | $57.85 | $58.09 | $19.36 | 1,452 |
| 2021-04-15 | $57.97 | $57.97 | $57.97 | $57.97 | $19.32 | 1,110 |
| 2021-04-14 | $57.70 | $57.70 | $57.52 | $57.52 | $19.17 | 1,242 |
| 2021-04-13 | $56.70 | $56.80 | $56.62 | $56.62 | $18.87 | 2,718 |
| 2021-04-12 | $55.67 | $56.03 | $55.61 | $55.84 | $18.61 | 3,567 |
| 2021-04-09 | $56.58 | $56.58 | $56.58 | $56.58 | $18.86 | 180 |
| 2021-04-08 | $56.10 | $56.72 | $56.10 | $56.61 | $18.87 | 4,866 |
| 2021-04-07 | $55.74 | $56.00 | $55.74 | $56.00 | $18.67 | 852 |
| 2021-04-06 | $55.74 | $56.33 | $55.74 | $55.81 | $18.60 | 3,429 |
| 2021-04-05 | $55.49 | $55.83 | $55.12 | $55.14 | $18.38 | 25,698 |
| 2021-04-01 | $56.50 | $56.50 | $55.23 | $55.26 | $18.42 | 4,116 |
| 2021-03-31 | $54.56 | $56.70 | $54.09 | $56.57 | $18.86 | 100,659 |
| 2021-03-30 | $55.50 | $55.50 | $54.00 | $54.19 | $18.06 | 36,687 |
| 2021-03-29 | $55.55 | $55.55 | $55.31 | $55.41 | $18.47 | 2,859 |
| 2021-03-26 | $55.90 | $55.90 | $55.81 | $55.81 | $18.60 | 1,890 |
| 2021-03-25 | $55.79 | $55.88 | $55.51 | $55.88 | $18.63 | 1,542 |
| 2021-03-24 | $57.50 | $57.50 | $56.65 | $56.65 | $18.88 | 723 |
| 2021-03-23 | $56.70 | $56.98 | $56.64 | $56.64 | $18.88 | 13,269 |
| 2021-03-22 | $56.54 | $56.77 | $55.89 | $56.70 | $18.90 | 9,054 |
| 2021-03-19 | $56.62 | $56.62 | $56.61 | $56.61 | $18.87 | 714 |
| 2021-03-18 | $56.62 | $57.00 | $55.99 | $56.01 | $18.67 | 7,374 |
| 2021-03-17 | $57.45 | $57.48 | $57.00 | $57.16 | $19.05 | 3,276 |
| 2021-03-16 | $57.07 | $57.41 | $57.07 | $57.41 | $19.14 | 5,526 |
| 2021-03-15 | $56.49 | $57.41 | $56.49 | $57.18 | $19.06 | 9,390 |
| 2021-03-12 | $56.67 | $56.91 | $56.67 | $56.91 | $18.97 | 1,776 |
| 2021-03-11 | $56.70 | $57.18 | $56.70 | $56.93 | $18.98 | 1,350 |
| 2021-03-10 | $56.29 | $56.69 | $56.29 | $56.54 | $18.85 | 1,962 |
| 2021-03-09 | $57.10 | $57.18 | $56.83 | $57.18 | $19.06 | 9,300 |
| 2021-03-08 | $57.24 | $57.24 | $57.05 | $57.05 | $19.02 | 1,548 |
| 2021-03-05 | $56.73 | $57.25 | $56.73 | $57.25 | $19.08 | 4,065 |
| 2021-03-04 | $55.97 | $56.80 | $55.97 | $56.59 | $18.86 | 7,362 |
| 2021-03-03 | $56.64 | $56.88 | $56.18 | $56.47 | $18.82 | 6,495 |
| 2021-03-02 | $56.66 | $57.25 | $56.66 | $57.25 | $19.08 | 3,138 |
| 2021-03-01 | $57.28 | $57.28 | $56.53 | $56.53 | $18.84 | 3,375 |
| 2021-02-26 | $57.71 | $57.71 | $57.10 | $57.30 | $19.10 | 5,292 |
| 2021-02-25 | $57.54 | $57.66 | $57.54 | $57.66 | $19.22 | 2,424 |
| 2021-02-24 | $58.30 | $58.37 | $58.30 | $58.37 | $19.46 | 2,328 |
| 2021-02-23 | $58.28 | $58.28 | $57.99 | $58.02 | $19.34 | 8,349 |
| 2021-02-22 | $56.52 | $57.06 | $56.32 | $56.96 | $18.99 | 4,089 |
| 2021-02-19 | $57.26 | $57.26 | $56.51 | $56.62 | $18.87 | 6,243 |
| 2021-02-18 | $56.50 | $56.50 | $56.50 | $56.50 | $18.83 | 1,371 |
| 2021-02-17 | $56.10 | $56.30 | $55.79 | $56.12 | $18.71 | 8,904 |
| 2021-02-16 | $55.60 | $56.30 | $55.60 | $56.30 | $18.77 | 2,544 |
| 2021-02-12 | $55.53 | $55.53 | $55.18 | $55.18 | $18.39 | 1,365 |
| 2021-02-11 | $55.64 | $55.64 | $55.02 | $55.11 | $18.37 | 11,442 |
| 2021-02-10 | $55.55 | $55.59 | $54.70 | $54.70 | $18.23 | 15,345 |
| 2021-02-09 | $56.59 | $56.59 | $55.83 | $56.41 | $18.80 | 20,421 |
| 2021-02-08 | $55.59 | $56.20 | $55.59 | $56.20 | $18.73 | 17,685 |
| 2021-02-05 | $55.40 | $55.40 | $55.40 | $55.40 | $18.47 | 696 |
| 2021-02-04 | $55.00 | $55.26 | $55.00 | $55.26 | $18.42 | 2,103 |
| 2021-02-03 | $54.77 | $55.36 | $54.77 | $55.36 | $18.45 | 1,149 |
| 2021-02-02 | $54.70 | $55.00 | $54.68 | $54.92 | $18.31 | 3,447 |
| 2021-02-01 | $55.32 | $55.56 | $55.00 | $55.50 | $18.50 | 13,647 |
| 2021-01-29 | $54.79 | $55.19 | $54.79 | $55.19 | $18.40 | 1,218 |
| 2021-01-28 | $55.75 | $55.75 | $54.48 | $54.48 | $18.16 | 3,003 |
| 2021-01-27 | $55.61 | $55.61 | $55.12 | $55.12 | $18.37 | 3,612 |
| 2021-01-26 | $54.74 | $55.11 | $54.74 | $55.11 | $18.37 | 4,842 |
| 2021-01-25 | $52.96 | $54.40 | $52.96 | $54.00 | $18.00 | 59,463 |
| 2021-01-22 | $54.46 | $54.46 | $53.06 | $53.06 | $17.69 | 3,669 |
| 2021-01-21 | $55.51 | $55.51 | $54.86 | $54.86 | $18.29 | 3,024 |
| 2021-01-20 | $54.66 | $55.07 | $54.66 | $54.93 | $18.31 | 2,877 |
| 2021-01-19 | $57.90 | $57.90 | $55.19 | $55.19 | $18.40 | 4,578 |
| 2021-01-15 | $56.36 | $56.48 | $55.84 | $55.84 | $18.61 | 20,556 |
| 2021-01-14 | $55.32 | $56.29 | $55.32 | $56.29 | $18.76 | 1,086 |
| 2021-01-13 | $55.77 | $55.77 | $55.09 | $55.11 | $18.37 | 15,858 |
| 2021-01-12 | $53.99 | $55.30 | $53.57 | $55.22 | $18.41 | 65,811 |
| 2021-01-11 | $53.44 | $53.76 | $53.14 | $53.56 | $17.85 | 28,332 |
| 2021-01-08 | $53.40 | $54.14 | $53.40 | $53.83 | $17.94 | 7,803 |
| 2021-01-07 | $53.49 | $53.56 | $53.42 | $53.46 | $17.82 | 5,568 |
| 2021-01-06 | $53.92 | $54.28 | $53.92 | $53.92 | $17.97 | 3,690 |
| 2021-01-05 | $53.29 | $54.11 | $53.29 | $53.77 | $17.92 | 18,393 |
| 2021-01-04 | $53.49 | $53.49 | $52.52 | $52.76 | $17.59 | 3,531 |
| 2020-12-31 | $52.72 | $52.94 | $52.64 | $52.81 | $17.60 | 44,694 |
| 2020-12-30 | $51.68 | $52.15 | $51.68 | $52.15 | $17.38 | 1,617 |
| 2020-12-29 | $51.64 | $51.64 | $51.64 | $51.64 | $17.21 | 1,155 |
| 2020-12-28 | $50.53 | $50.53 | $50.49 | $50.49 | $16.83 | 1,713 |
| 2020-12-24 | $50.56 | $50.88 | $50.56 | $50.81 | $16.94 | 1,053 |
| 2020-12-23 | $50.89 | $50.89 | $50.53 | $50.61 | $16.87 | 2,478 |
| 2020-12-22 | $50.10 | $50.10 | $49.62 | $49.91 | $16.64 | 4,917 |
| 2020-12-21 | $49.50 | $49.73 | $49.50 | $49.73 | $16.58 | 810 |
| 2020-12-18 | $49.44 | $49.52 | $49.20 | $49.39 | $16.46 | 3,855 |
| 2020-12-17 | $48.80 | $49.11 | $48.74 | $49.07 | $16.36 | 7,926 |
| 2020-12-16 | $48.61 | $48.61 | $48.36 | $48.46 | $16.15 | 1,503 |
| 2020-12-15 | $47.77 | $48.37 | $47.77 | $48.37 | $16.12 | 4,071 |
| 2020-12-14 | $47.90 | $48.03 | $47.85 | $48.03 | $16.01 | 2,280 |
| 2020-12-11 | $47.60 | $47.96 | $47.60 | $47.96 | $15.99 | 564 |
| 2020-12-10 | $48.10 | $48.10 | $47.70 | $47.70 | $15.90 | 1,356 |
| 2020-12-09 | $47.01 | $47.52 | $47.01 | $47.52 | $15.84 | 1,179 |
| 2020-12-08 | $47.03 | $47.03 | $46.62 | $46.62 | $15.54 | 1,140 |
| 2020-12-07 | $46.73 | $47.39 | $46.73 | $47.25 | $15.75 | 7,509 |
| 2020-12-04 | $47.50 | $47.50 | $47.35 | $47.35 | $15.78 | 3,693 |
| 2020-12-03 | $47.75 | $47.75 | $47.75 | $47.75 | $15.92 | 342 |
| 2020-12-02 | $47.05 | $47.43 | $47.05 | $47.43 | $15.81 | 1,539 |
| 2020-12-01 | $47.52 | $47.74 | $47.40 | $47.40 | $15.80 | 1,422 |
| 2020-11-30 | $47.95 | $48.12 | $47.85 | $47.89 | $15.96 | 2,727 |
| 2020-11-27 | $48.74 | $48.74 | $48.67 | $48.67 | $16.22 | 360 |
| 2020-11-25 | $48.16 | $48.16 | $48.16 | $48.16 | $16.05 | 324 |
| 2020-11-24 | $48.49 | $48.70 | $48.49 | $48.70 | $16.23 | 1,422 |
| 2020-11-23 | $48.80 | $48.80 | $48.59 | $48.59 | $16.20 | 915 |
| 2020-11-20 | $48.41 | $48.41 | $48.41 | $48.41 | $16.14 | 150 |
| 2020-11-19 | $48.42 | $48.48 | $48.42 | $48.48 | $16.16 | 1,554 |
| 2020-11-18 | $48.61 | $48.61 | $48.61 | $48.61 | $16.20 | 360 |
| 2020-11-17 | $48.71 | $48.71 | $48.19 | $48.19 | $16.06 | 780 |
| 2020-11-16 | $47.80 | $48.03 | $47.80 | $48.03 | $16.01 | 8,016 |
| 2020-11-13 | $47.31 | $47.31 | $47.23 | $47.23 | $15.74 | 519 |
| 2020-11-12 | $47.31 | $47.37 | $47.21 | $47.21 | $15.74 | 1,944 |
| 2020-11-11 | $47.76 | $47.76 | $47.53 | $47.53 | $15.84 | 1,161 |
| 2020-11-10 | $47.55 | $47.55 | $47.55 | $47.55 | $15.85 | 30 |
| 2020-11-09 | $46.86 | $46.86 | $46.63 | $46.63 | $15.54 | 1,854 |
| 2020-11-06 | $46.53 | $46.53 | $46.45 | $46.45 | $15.48 | 591 |
| 2020-11-05 | $46.88 | $46.88 | $46.48 | $46.48 | $15.49 | 13,608 |
| 2020-11-04 | $45.42 | $46.02 | $45.42 | $46.02 | $15.34 | 1,932 |
| 2020-11-03 | $45.54 | $45.54 | $45.54 | $45.54 | $15.18 | 420 |
| 2020-11-02 | $45.12 | $45.25 | $45.12 | $45.25 | $15.08 | 1,167 |
| 2020-10-30 | $45.14 | $45.14 | $45.14 | $45.14 | $15.05 | 246 |
| 2020-10-29 | $45.08 | $45.08 | $45.08 | $45.08 | $15.03 | 564 |
| 2020-10-28 | $45.50 | $45.50 | $45.50 | $45.50 | $15.17 | 252 |
| 2020-10-27 | $46.63 | $46.63 | $46.38 | $46.38 | $15.46 | 1,299 |
| 2020-10-26 | $46.35 | $46.71 | $46.35 | $46.59 | $15.53 | 4,179 |
| 2020-10-23 | $46.56 | $46.88 | $46.56 | $46.88 | $15.63 | 882 |
| 2020-10-22 | $46.19 | $46.24 | $46.19 | $46.24 | $15.41 | 3,543 |
| 2020-10-21 | $46.20 | $46.20 | $46.07 | $46.07 | $15.36 | 3,459 |
| 2020-10-20 | $45.92 | $45.92 | $45.92 | $45.92 | $15.31 | 219 |
| 2020-10-19 | $45.39 | $45.68 | $45.39 | $45.68 | $15.23 | 1,191 |
| 2020-10-16 | $45.05 | $45.71 | $45.05 | $45.37 | $15.12 | 7,926 |
| 2020-10-15 | $45.43 | $45.55 | $45.43 | $45.55 | $15.18 | 582 |
| 2020-10-14 | $44.99 | $45.03 | $44.99 | $45.03 | $15.01 | 1,302 |
| 2020-10-13 | $44.52 | $44.66 | $44.52 | $44.63 | $14.88 | 1,083 |
| 2020-10-12 | $44.35 | $44.35 | $44.35 | $44.35 | $14.78 | 1,083 |
| 2020-10-09 | $44.92 | $45.12 | $44.92 | $45.12 | $15.04 | 1,785 |
| 2020-10-08 | $44.72 | $44.77 | $44.61 | $44.61 | $14.87 | 2,442 |
| 2020-10-07 | $44.67 | $44.80 | $44.67 | $44.80 | $14.93 | 930 |
| 2020-10-06 | $44.18 | $44.18 | $44.05 | $44.05 | $14.68 | 1,437 |
| 2020-10-05 | $43.46 | $43.46 | $43.46 | $43.46 | $14.49 | 417 |
| 2020-10-02 | $43.09 | $43.34 | $43.09 | $43.34 | $14.45 | 546 |
| 2020-10-01 | $43.35 | $43.35 | $43.35 | $43.35 | $14.45 | 324 |
| 2020-09-30 | $42.60 | $43.43 | $42.52 | $43.43 | $14.48 | 1,815 |
| 2020-09-29 | $41.98 | $42.11 | $41.98 | $42.11 | $14.04 | 2,175 |
| 2020-09-28 | $42.16 | $42.37 | $42.16 | $42.23 | $14.08 | 1,236 |
| 2020-09-25 | $42.55 | $42.55 | $42.55 | $42.55 | $14.18 | 330 |
| 2020-09-24 | $42.33 | $42.33 | $42.33 | $42.33 | $14.11 | 708 |
| 2020-09-23 | $42.86 | $42.86 | $42.57 | $42.57 | $14.19 | 3,090 |
| 2020-09-22 | $42.99 | $43.09 | $42.95 | $42.95 | $14.32 | 8,409 |
| 2020-09-21 | $43.14 | $43.14 | $42.90 | $42.90 | $14.30 | 2,190 |
| 2020-09-18 | $43.49 | $43.94 | $43.49 | $43.85 | $14.62 | 2,034 |
| 2020-09-17 | $42.82 | $43.25 | $42.82 | $43.22 | $14.41 | 2,538 |
| 2020-09-16 | $42.25 | $42.80 | $42.25 | $42.80 | $14.27 | 6,063 |
| 2020-09-15 | $42.51 | $42.51 | $42.18 | $42.21 | $14.07 | 2,016 |
| 2020-09-14 | $42.59 | $42.60 | $42.41 | $42.49 | $14.16 | 4,734 |
| 2020-09-11 | $42.37 | $42.83 | $42.34 | $42.83 | $14.28 | 2,478 |
| 2020-09-10 | $42.30 | $42.59 | $42.30 | $42.42 | $14.14 | 1,641 |
| 2020-09-09 | $41.97 | $42.16 | $41.97 | $42.16 | $14.05 | 1,062 |
| 2020-09-08 | $41.91 | $42.28 | $41.91 | $42.28 | $14.09 | 1,023 |
| 2020-09-04 | $42.09 | $42.09 | $42.08 | $42.08 | $14.03 | 804 |
| 2020-09-03 | $41.50 | $41.93 | $41.50 | $41.90 | $13.97 | 1,719 |
| 2020-09-02 | $42.00 | $42.16 | $41.79 | $42.16 | $14.05 | 1,446 |
| 2020-09-01 | $42.39 | $42.40 | $42.10 | $42.10 | $14.03 | 1,677 |
| 2020-08-31 | $42.45 | $42.45 | $42.00 | $42.00 | $14.00 | 2,766 |
| 2020-08-28 | $42.00 | $42.00 | $42.00 | $42.00 | $14.00 | 1,767 |
| 2020-08-27 | $41.65 | $41.65 | $41.65 | $41.65 | $13.88 | 1,767 |
| 2020-08-26 | $41.30 | $41.40 | $41.30 | $41.40 | $13.80 | 2,517 |
| 2020-08-25 | $40.99 | $41.40 | $40.99 | $41.27 | $13.76 | 26,166 |
| 2020-08-24 | $40.44 | $40.44 | $40.43 | $40.43 | $13.48 | 756 |
| 2020-08-21 | $40.36 | $40.36 | $40.29 | $40.29 | $13.43 | 4,158 |
| 2020-08-20 | $40.05 | $40.32 | $40.05 | $40.32 | $13.44 | 1,017 |
| 2020-08-19 | $40.47 | $40.47 | $40.47 | $40.47 | $13.49 | 3 |
| 2020-08-18 | $40.31 | $40.34 | $40.31 | $40.34 | $13.45 | 1,584 |
| 2020-08-17 | $40.37 | $40.41 | $40.37 | $40.41 | $13.47 | 519 |
| 2020-08-14 | $40.11 | $40.11 | $39.84 | $39.84 | $13.28 | 1,674 |
| 2020-08-13 | $39.54 | $39.85 | $39.54 | $39.85 | $13.28 | 1,143 |
| 2020-08-12 | $38.80 | $38.98 | $38.80 | $38.98 | $12.99 | 744 |
| 2020-08-11 | $38.73 | $38.73 | $38.72 | $38.72 | $12.91 | 492 |
| 2020-08-10 | $38.24 | $38.83 | $38.24 | $38.61 | $12.87 | 2,391 |
| 2020-08-07 | $38.73 | $38.73 | $38.73 | $38.73 | $12.91 | 570 |
| 2020-08-06 | $39.29 | $39.32 | $39.29 | $39.32 | $13.11 | 1,380 |
| 2020-08-05 | $39.24 | $39.24 | $39.24 | $39.24 | $13.08 | 333 |
| 2020-08-04 | $39.69 | $39.69 | $39.25 | $39.25 | $13.08 | 1,443 |
| 2020-08-03 | $39.90 | $39.90 | $39.78 | $39.78 | $13.26 | 1,122 |
| 2020-07-31 | $39.83 | $39.83 | $39.80 | $39.80 | $13.27 | 2,586 |
| 2020-07-30 | $39.47 | $39.47 | $39.47 | $39.47 | $13.16 | 228 |
| 2020-07-29 | $39.15 | $39.30 | $39.15 | $39.26 | $13.09 | 11,268 |
| 2020-07-28 | $39.14 | $39.15 | $39.14 | $39.15 | $13.05 | 4,098 |
| 2020-07-27 | $39.58 | $39.58 | $39.58 | $39.58 | $13.19 | 924 |
| 2020-07-24 | $39.45 | $39.60 | $39.42 | $39.42 | $13.14 | 5,649 |
| 2020-07-23 | $39.48 | $39.48 | $39.42 | $39.44 | $13.15 | 804 |
| 2020-07-22 | $39.31 | $39.55 | $39.31 | $39.49 | $13.16 | 8,106 |
| 2020-07-21 | $39.00 | $39.00 | $39.00 | $39.00 | $13.00 | 300 |
| 2020-07-20 | $39.03 | $39.08 | $39.03 | $39.08 | $13.03 | 34,941 |
| 2020-07-17 | $39.37 | $39.37 | $39.37 | $39.37 | $13.12 | 600 |
| 2020-07-16 | $39.09 | $39.09 | $39.09 | $39.09 | $13.03 | 300 |
| 2020-07-15 | $38.67 | $39.05 | $38.63 | $39.05 | $13.02 | 4,677 |
| 2020-07-14 | $38.55 | $38.70 | $38.53 | $38.53 | $12.84 | 2,145 |
| 2020-07-13 | $38.57 | $38.57 | $38.57 | $38.57 | $12.86 | 300 |
| 2020-07-10 | $39.70 | $39.70 | $39.21 | $39.21 | $13.07 | 774 |
| 2020-07-09 | $39.95 | $40.01 | $39.72 | $39.72 | $13.24 | 6,684 |
| 2020-07-08 | $39.59 | $39.65 | $39.59 | $39.65 | $13.22 | 417 |
| 2020-07-07 | $39.15 | $39.48 | $39.15 | $39.30 | $13.10 | 2,700 |
| 2020-07-06 | $39.55 | $39.55 | $39.38 | $39.38 | $13.13 | 858 |
| 2020-07-02 | $39.35 | $39.35 | $39.35 | $39.35 | $13.12 | 267 |
| 2020-07-01 | $39.47 | $39.66 | $39.47 | $39.66 | $13.22 | 855 |
| 2020-06-30 | $38.33 | $38.87 | $38.33 | $38.87 | $12.96 | 1,386 |
| 2020-06-29 | $37.81 | $38.04 | $37.81 | $38.04 | $12.68 | 1,671 |
| 2020-06-26 | $37.41 | $37.41 | $37.41 | $37.41 | $12.47 | 204 |
| 2020-06-25 | $37.81 | $37.90 | $37.81 | $37.87 | $12.62 | 684 |
| 2020-06-24 | $38.41 | $38.41 | $38.03 | $38.03 | $12.68 | 1,140 |
| 2020-06-23 | $38.33 | $38.33 | $38.33 | $38.33 | $12.78 | 171 |
| 2020-06-22 | $38.55 | $38.60 | $38.50 | $38.55 | $12.85 | 2,700 |
| 2020-06-19 | $38.72 | $38.72 | $38.60 | $38.60 | $12.87 | 705 |
| 2020-06-18 | $38.45 | $38.45 | $38.45 | $38.45 | $12.82 | 537 |
| 2020-06-17 | $38.49 | $38.66 | $38.49 | $38.66 | $12.89 | 1,929 |
| 2020-06-16 | $38.65 | $38.65 | $38.52 | $38.52 | $12.84 | 5,592 |
| 2020-06-15 | $38.68 | $38.68 | $38.68 | $38.68 | $12.89 | 252 |
| 2020-06-12 | $38.96 | $38.96 | $38.75 | $38.75 | $12.92 | 642 |
| 2020-06-11 | $38.89 | $38.89 | $38.89 | $38.89 | $12.96 | 642 |
| 2020-06-10 | $39.06 | $39.07 | $38.99 | $38.99 | $13.00 | 3,090 |
| 2020-06-09 | $38.97 | $38.97 | $38.97 | $38.97 | $12.99 | 444 |
| 2020-06-08 | $39.15 | $39.15 | $39.15 | $39.15 | $13.05 | 291 |
| 2020-06-05 | $39.34 | $39.34 | $39.34 | $39.34 | $13.11 | 492 |
| 2020-06-04 | $39.08 | $39.08 | $39.08 | $39.08 | $13.03 | 573 |
| 2020-06-03 | $38.62 | $38.76 | $38.62 | $38.76 | $12.92 | 1,683 |
| 2020-06-02 | $38.49 | $38.56 | $38.44 | $38.44 | $12.81 | 954 |
| 2020-06-01 | $38.22 | $38.22 | $38.22 | $38.22 | $12.74 | 462 |
| 2020-05-29 | $38.21 | $38.21 | $38.21 | $38.21 | $12.74 | 321 |
| 2020-05-28 | $37.99 | $38.24 | $37.99 | $38.24 | $12.75 | 4,230 |
| 2020-05-27 | $38.08 | $38.17 | $38.08 | $38.14 | $12.71 | 7,875 |
| 2020-05-26 | $38.17 | $38.29 | $38.17 | $38.29 | $12.76 | 4,857 |
| 2020-05-22 | $37.92 | $37.94 | $37.92 | $37.94 | $12.65 | 528 |
| 2020-05-21 | $38.09 | $38.09 | $38.09 | $38.09 | $12.70 | 459 |
| 2020-05-20 | $38.26 | $38.26 | $38.23 | $38.23 | $12.74 | 7,281 |
| 2020-05-19 | $38.39 | $38.39 | $38.11 | $38.11 | $12.70 | 2,007 |
| 2020-05-18 | $38.11 | $38.11 | $38.11 | $38.11 | $12.70 | 663 |
| 2020-05-15 | $38.20 | $38.20 | $37.88 | $37.88 | $12.63 | 3,165 |
| 2020-05-14 | $37.78 | $38.08 | $37.78 | $37.91 | $12.64 | 2,619 |
| 2020-05-13 | $38.00 | $38.00 | $37.81 | $37.81 | $12.60 | 600 |
| 2020-05-12 | $38.30 | $38.30 | $38.30 | $38.30 | $12.77 | 75 |
| 2020-05-11 | $38.23 | $38.23 | $38.23 | $38.23 | $12.74 | 12 |
| 2020-05-08 | $38.15 | $38.15 | $38.15 | $38.15 | $12.72 | 45 |
| 2020-05-07 | $37.99 | $38.15 | $37.99 | $38.15 | $12.72 | 738 |
| 2020-05-06 | $37.70 | $38.08 | $37.70 | $37.76 | $12.59 | 1,533 |
| 2020-05-05 | $38.12 | $38.18 | $38.12 | $38.18 | $12.73 | 741 |
| 2020-05-04 | $38.27 | $38.27 | $38.27 | $38.27 | $12.76 | 0 |
| 2020-05-01 | $38.10 | $38.27 | $37.49 | $38.27 | $12.76 | 6,285 |
| 2020-04-30 | $38.70 | $38.70 | $38.49 | $38.49 | $12.83 | 786 |
| 2020-04-29 | $37.31 | $37.51 | $36.13 | $37.37 | $12.46 | 13,692 |
| 2020-04-28 | $37.50 | $37.75 | $37.25 | $37.47 | $12.49 | 8,022 |
| 2020-04-27 | $38.41 | $38.41 | $37.56 | $37.56 | $12.52 | 9,510 |
| 2020-04-24 | $38.06 | $38.35 | $37.98 | $37.98 | $12.66 | 1,329 |
| 2020-04-23 | $38.50 | $38.65 | $38.50 | $38.65 | $12.88 | 549 |
| 2020-04-22 | $38.64 | $38.64 | $38.46 | $38.50 | $12.83 | 1,170 |
| 2020-04-21 | $38.50 | $38.62 | $37.21 | $38.44 | $12.81 | 34,725 |
| 2020-04-20 | $38.86 | $38.86 | $38.86 | $38.86 | $12.95 | 342 |
| 2020-04-17 | $38.78 | $38.90 | $38.78 | $38.86 | $12.95 | 1,983 |
| 2020-04-16 | $38.94 | $39.48 | $38.69 | $39.18 | $13.06 | 13,311 |
| 2020-04-15 | $39.46 | $39.46 | $39.07 | $39.07 | $13.02 | 2,211 |
| 2020-04-14 | $39.50 | $39.50 | $38.50 | $39.30 | $13.10 | 9,351 |
| 2020-04-13 | $40.03 | $40.03 | $40.03 | $40.03 | $13.34 | 180 |
| 2020-04-09 | $39.79 | $40.03 | $39.79 | $40.03 | $13.34 | 1,683 |
| 2020-04-08 | $39.77 | $39.77 | $39.77 | $39.77 | $13.26 | 300 |
| 2020-04-07 | $39.74 | $40.27 | $39.74 | $39.77 | $13.26 | 1,266 |
| 2020-04-06 | $39.51 | $39.51 | $39.51 | $39.51 | $13.17 | 15 |
| 2020-04-03 | $39.21 | $39.51 | $39.21 | $39.51 | $13.17 | 2,700 |
| 2020-04-02 | $39.88 | $39.88 | $39.88 | $39.88 | $13.29 | 105 |
| 2020-04-01 | $39.78 | $39.78 | $39.78 | $39.78 | $13.26 | 438 |
| 2020-03-31 | $40.70 | $40.83 | $40.66 | $40.83 | $13.61 | 3,207 |
| 2020-03-30 | $40.77 | $40.94 | $40.77 | $40.94 | $13.65 | 2,463 |
| 2020-03-27 | $40.90 | $40.90 | $40.89 | $40.89 | $13.63 | 3,090 |
| 2020-03-26 | $41.75 | $41.75 | $41.13 | $41.13 | $13.71 | 2,457 |
| 2020-03-25 | $42.17 | $42.17 | $41.73 | $41.73 | $13.91 | 2,229 |
| 2020-03-24 | $40.71 | $40.71 | $40.71 | $40.71 | $13.57 | 1,692 |
| 2020-03-23 | $43.00 | $43.00 | $40.92 | $41.13 | $13.71 | 1,215 |
| 2020-03-20 | $40.60 | $40.60 | $40.60 | $40.60 | $13.53 | 300 |
| 2020-03-19 | $40.04 | $40.04 | $39.91 | $39.91 | $13.30 | 9,069 |
| 2020-03-18 | $39.09 | $39.10 | $39.09 | $39.10 | $13.03 | 3,192 |
| 2020-03-17 | $39.05 | $39.05 | $38.78 | $38.78 | $12.93 | 750 |
| 2020-03-16 | $39.00 | $39.01 | $38.99 | $39.01 | $13.00 | 17,100 |
| 2020-03-13 | $40.49 | $40.49 | $40.12 | $40.33 | $13.44 | 11,193 |
| 2020-03-12 | $39.60 | $39.69 | $39.60 | $39.69 | $13.23 | 708 |
| 2020-03-11 | $41.66 | $41.66 | $41.25 | $41.25 | $13.75 | 465 |
| 2020-03-10 | $41.67 | $41.75 | $41.67 | $41.75 | $13.92 | 5,436 |
| 2020-03-09 | $41.29 | $41.29 | $41.29 | $41.29 | $13.76 | 765 |
| 2020-03-06 | $42.22 | $42.24 | $41.86 | $41.86 | $13.95 | 15,429 |
| 2020-03-05 | $42.61 | $42.64 | $42.40 | $42.44 | $14.15 | 22,752 |
| 2020-03-04 | $43.05 | $43.05 | $42.96 | $42.96 | $14.32 | 1,506 |
| 2020-03-03 | $43.09 | $43.13 | $43.09 | $43.13 | $14.38 | 909 |
| 2020-03-02 | $42.78 | $42.80 | $42.78 | $42.80 | $14.27 | 2,667 |
| 2020-02-28 | $42.38 | $42.38 | $42.38 | $42.38 | $14.13 | 540 |
| 2020-02-27 | $42.16 | $42.36 | $42.16 | $42.36 | $14.12 | 1,161 |
| 2020-02-26 | $42.73 | $42.76 | $42.71 | $42.76 | $14.25 | 1,218 |
| 2020-02-25 | $42.59 | $42.77 | $42.59 | $42.77 | $14.26 | 2,838 |
| 2020-02-24 | $42.65 | $42.73 | $42.65 | $42.73 | $14.24 | 1,170 |
| 2020-02-21 | $43.57 | $43.57 | $43.57 | $43.57 | $14.52 | 6 |
| 2020-02-20 | $43.57 | $43.57 | $43.51 | $43.55 | $14.52 | 5,070 |
| 2020-02-19 | $43.85 | $43.85 | $43.85 | $43.85 | $14.62 | 186 |
| 2020-02-18 | $43.58 | $43.84 | $43.58 | $43.84 | $14.61 | 612 |
| 2020-02-14 | $43.41 | $43.41 | $43.41 | $43.41 | $14.47 | 186 |
| 2020-02-13 | $43.60 | $43.62 | $43.48 | $43.48 | $14.49 | 1,599 |
| 2020-02-12 | $43.54 | $43.61 | $43.54 | $43.61 | $14.54 | 300 |
| 2020-02-11 | $43.32 | $43.32 | $43.30 | $43.30 | $14.43 | 1,074 |
| 2020-02-10 | $43.39 | $43.39 | $43.31 | $43.31 | $14.44 | 1,122 |
| 2020-02-07 | $43.28 | $43.28 | $43.28 | $43.28 | $14.43 | 189 |
| 2020-02-06 | $43.16 | $43.16 | $43.16 | $43.16 | $14.39 | 4,572 |
| 2020-02-05 | $43.01 | $43.16 | $43.01 | $43.16 | $14.39 | 375 |
| 2020-02-04 | $43.06 | $43.06 | $43.05 | $43.05 | $14.35 | 543 |
| 2020-02-03 | $42.91 | $42.91 | $42.91 | $42.91 | $14.30 | 1,437 |
| 2020-01-31 | $42.96 | $42.96 | $42.96 | $42.96 | $14.32 | 105 |
| 2020-01-30 | $43.30 | $43.30 | $43.20 | $43.20 | $14.40 | 471 |
| 2020-01-29 | $43.65 | $43.65 | $43.65 | $43.65 | $14.55 | 294 |
| 2020-01-28 | $43.74 | $43.96 | $43.74 | $43.96 | $14.65 | 570 |
| 2020-01-27 | $43.81 | $43.81 | $43.81 | $43.81 | $14.60 | 963 |
| 2020-01-24 | $44.26 | $44.26 | $44.26 | $44.26 | $14.75 | 0 |
| 2020-01-23 | $44.78 | $44.78 | $44.78 | $44.78 | $14.93 | 2,790 |
| 2020-01-22 | $44.80 | $44.80 | $44.80 | $44.80 | $14.93 | 201 |
| 2020-01-21 | $44.67 | $44.73 | $44.67 | $44.73 | $14.91 | 1,152 |
| 2020-01-17 | $44.93 | $44.93 | $44.93 | $44.93 | $14.98 | 129 |
| 2020-01-16 | $44.43 | $44.43 | $44.43 | $44.43 | $14.81 | 120 |
| 2020-01-15 | $45.04 | $45.04 | $44.98 | $44.98 | $14.99 | 1,161 |
| 2020-01-14 | $45.28 | $45.37 | $45.20 | $45.22 | $15.07 | 2,199 |
| 2020-01-13 | $45.08 | $45.08 | $45.08 | $45.08 | $15.03 | 0 |
| 2020-01-10 | $45.26 | $45.26 | $45.26 | $45.26 | $15.09 | 462 |
| 2020-01-09 | $44.91 | $44.91 | $44.91 | $44.91 | $14.97 | 0 |
| 2020-01-08 | $44.83 | $44.83 | $44.83 | $44.83 | $14.94 | 270 |
| 2020-01-07 | $44.95 | $44.95 | $44.95 | $44.95 | $14.98 | 255 |
| 2020-01-06 | $45.06 | $45.06 | $44.98 | $44.98 | $14.99 | 3,198 |
| 2020-01-03 | $45.03 | $45.03 | $45.03 | $45.03 | $15.01 | 258 |
| 2020-01-02 | $45.43 | $45.43 | $45.43 | $45.43 | $15.14 | 9 |
| 2019-12-31 | $45.30 | $45.42 | $45.30 | $45.42 | $15.14 | 12,495 |
| 2019-12-30 | $45.54 | $45.54 | $45.54 | $45.54 | $15.18 | 9 |
| 2019-12-27 | $45.43 | $45.43 | $45.43 | $45.43 | $15.14 | 333 |
| 2019-12-26 | $45.09 | $45.09 | $45.09 | $45.09 | $15.03 | 18 |
| 2019-12-24 | $45.00 | $45.00 | $45.00 | $45.00 | $15.00 | 219 |
| 2019-12-23 | $44.68 | $44.74 | $44.68 | $44.74 | $14.91 | 1,509 |
| 2019-12-20 | $44.89 | $44.96 | $44.89 | $44.96 | $14.99 | 3,054 |
| 2019-12-19 | $44.93 | $44.93 | $44.77 | $44.77 | $14.92 | 456 |
| 2019-12-18 | $45.12 | $45.12 | $44.96 | $44.96 | $14.99 | 1,362 |
| 2019-12-17 | $45.11 | $45.11 | $45.11 | $45.11 | $15.04 | 0 |
| 2019-12-16 | $45.12 | $45.12 | $45.12 | $45.12 | $15.04 | 201 |
| 2019-12-13 | $44.65 | $44.65 | $44.14 | $44.14 | $14.71 | 1,893 |
| 2019-12-12 | $44.18 | $44.18 | $44.18 | $44.18 | $14.73 | 171 |
| 2019-12-11 | $43.57 | $43.58 | $43.56 | $43.56 | $14.52 | 99,960 |
| 2019-12-10 | $43.69 | $43.84 | $43.69 | $43.84 | $14.61 | 750 |
| 2019-12-09 | $43.25 | $43.25 | $43.25 | $43.25 | $14.42 | 0 |
| 2019-12-06 | $43.15 | $43.25 | $43.15 | $43.25 | $14.42 | 7,029 |
| 2019-12-05 | $43.08 | $43.08 | $43.08 | $43.08 | $14.36 | 237 |
| 2019-12-04 | $42.93 | $42.93 | $42.93 | $42.93 | $14.31 | 0 |
| 2019-12-03 | $42.85 | $42.85 | $42.85 | $42.85 | $14.28 | 231 |
| 2019-12-02 | $42.93 | $42.93 | $42.93 | $42.93 | $14.31 | 0 |
| 2019-11-29 | $42.91 | $42.93 | $42.91 | $42.93 | $14.31 | 411 |
| 2019-11-27 | $42.62 | $42.62 | $42.62 | $42.62 | $14.21 | 144 |
| 2019-11-26 | $43.06 | $43.06 | $43.06 | $43.06 | $14.35 | 0 |
| 2019-11-25 | $43.05 | $43.06 | $43.05 | $43.06 | $14.35 | 357 |
| 2019-11-22 | $42.69 | $42.69 | $42.69 | $42.69 | $14.23 | 162 |
| 2019-11-21 | $42.78 | $42.78 | $42.69 | $42.69 | $14.23 | 300 |
| 2019-11-20 | $42.72 | $42.72 | $42.72 | $42.72 | $14.24 | 231 |
| 2019-11-19 | $42.64 | $42.64 | $42.64 | $42.64 | $14.21 | 0 |
| 2019-11-18 | $42.70 | $42.70 | $42.64 | $42.64 | $14.21 | 2,175 |
| 2019-11-15 | $42.82 | $42.82 | $42.82 | $42.82 | $14.27 | 291 |
| 2019-11-14 | $42.99 | $42.99 | $42.99 | $42.99 | $14.33 | 0 |
| 2019-11-13 | $43.09 | $43.09 | $43.09 | $43.09 | $14.36 | 102 |
| 2019-11-12 | $42.97 | $43.09 | $42.97 | $43.09 | $14.36 | 1,041 |
| 2019-11-11 | $43.15 | $43.15 | $42.90 | $42.90 | $14.30 | 303 |
| 2019-11-08 | $43.08 | $43.39 | $43.08 | $43.28 | $14.43 | 2,400 |
| 2019-11-07 | $43.25 | $43.25 | $43.25 | $43.25 | $14.42 | 0 |
| 2019-11-06 | $43.26 | $43.26 | $43.26 | $43.26 | $14.42 | 0 |
| 2019-11-05 | $43.40 | $43.40 | $43.40 | $43.40 | $14.47 | 264 |
| 2019-11-04 | $43.37 | $43.37 | $43.37 | $43.37 | $14.46 | 96 |
| 2019-11-01 | $43.23 | $43.37 | $43.23 | $43.37 | $14.46 | 969 |
| 2019-10-31 | $42.84 | $43.16 | $42.80 | $43.16 | $14.39 | 1,176 |
| 2019-10-30 | $43.09 | $43.09 | $43.09 | $43.09 | $14.36 | 0 |
| 2019-10-29 | $42.97 | $42.97 | $42.97 | $42.97 | $14.32 | 210 |
| 2019-10-28 | $43.07 | $43.07 | $43.07 | $43.07 | $14.36 | 12 |
| 2019-10-25 | $43.12 | $43.12 | $43.12 | $43.12 | $14.37 | 105 |
| 2019-10-24 | $43.20 | $43.20 | $43.14 | $43.14 | $14.38 | 648 |
| 2019-10-23 | $43.21 | $43.23 | $43.21 | $43.23 | $14.41 | 1,656 |
| 2019-10-22 | $43.30 | $43.30 | $43.20 | $43.20 | $14.40 | 942 |
| 2019-10-21 | $43.33 | $43.33 | $43.06 | $43.14 | $14.38 | 1,305 |
| 2019-10-18 | $43.32 | $43.32 | $43.32 | $43.32 | $14.44 | 459 |
| 2019-10-17 | $43.13 | $43.13 | $43.13 | $43.13 | $14.38 | 0 |
| 2019-10-16 | $43.09 | $43.09 | $43.09 | $43.09 | $14.36 | 150 |
| 2019-10-15 | $43.22 | $43.22 | $43.09 | $43.09 | $14.36 | 816 |
| 2019-10-14 | $43.24 | $43.24 | $43.24 | $43.24 | $14.41 | 123 |
| 2019-10-11 | $42.82 | $43.14 | $42.82 | $43.13 | $14.38 | 1,800 |
| 2019-10-10 | $42.67 | $42.67 | $42.23 | $42.23 | $14.08 | 375 |
| 2019-10-09 | $42.90 | $42.90 | $42.75 | $42.75 | $14.25 | 477 |
| 2019-10-08 | $42.53 | $42.74 | $42.53 | $42.74 | $14.25 | 4,800 |
| 2019-10-07 | $42.42 | $42.44 | $42.42 | $42.44 | $14.15 | 4,800 |
| 2019-10-04 | $42.53 | $42.54 | $42.53 | $42.54 | $14.18 | 768 |
| 2019-10-03 | $42.74 | $42.74 | $42.66 | $42.66 | $14.22 | 354 |
| 2019-10-02 | $42.54 | $42.56 | $42.54 | $42.56 | $14.19 | 399 |
| 2019-10-01 | $42.49 | $42.80 | $42.49 | $42.80 | $14.27 | 549 |
| 2019-09-30 | $41.90 | $42.40 | $41.90 | $42.40 | $14.13 | 1,107 |
| 2019-09-27 | $41.59 | $41.59 | $41.59 | $41.59 | $13.86 | 255 |
| 2019-09-26 | $41.66 | $41.70 | $41.66 | $41.70 | $13.90 | 540 |
| 2019-09-25 | $41.53 | $41.75 | $41.53 | $41.75 | $13.92 | 906 |
| 2019-09-24 | $41.63 | $41.68 | $41.63 | $41.68 | $13.89 | 660 |
| 2019-09-23 | $41.52 | $41.52 | $41.52 | $41.52 | $13.84 | 216 |
| 2019-09-20 | $41.52 | $41.52 | $41.34 | $41.34 | $13.78 | 1,077 |
| 2019-09-19 | $41.54 | $41.64 | $41.54 | $41.64 | $13.88 | 300 |
| 2019-09-18 | $41.65 | $41.65 | $41.65 | $41.65 | $13.88 | 0 |
| 2019-09-17 | $41.85 | $41.85 | $41.65 | $41.65 | $13.88 | 708 |
| 2019-09-16 | $42.10 | $42.10 | $42.10 | $42.10 | $14.03 | 150 |
| 2019-09-13 | $41.63 | $41.63 | $41.63 | $41.63 | $13.88 | 216 |
| 2019-09-12 | $41.02 | $41.53 | $40.92 | $41.53 | $13.84 | 2,337 |
| 2019-09-11 | $40.75 | $40.79 | $40.75 | $40.79 | $13.60 | 630 |
| 2019-09-10 | $40.94 | $40.94 | $40.92 | $40.92 | $13.64 | 813 |
| 2019-09-09 | $40.83 | $40.83 | $40.10 | $40.32 | $13.44 | 3,579 |
| 2019-09-06 | $40.17 | $40.19 | $40.17 | $40.19 | $13.40 | 300 |
| 2019-09-05 | $40.46 | $40.46 | $40.29 | $40.34 | $13.45 | 1,155 |
| 2019-09-04 | $40.35 | $40.49 | $40.35 | $40.49 | $13.50 | 1,068 |
| 2019-09-03 | $42.00 | $42.00 | $40.33 | $40.38 | $13.46 | 5,985 |
| 2019-08-30 | $40.73 | $40.73 | $40.73 | $40.73 | $13.58 | 300 |
| 2019-08-29 | $41.03 | $41.03 | $40.83 | $40.83 | $13.61 | 432 |
| 2019-08-28 | $40.83 | $41.03 | $40.73 | $41.03 | $13.68 | 3,618 |
| 2019-08-27 | $40.87 | $40.87 | $40.71 | $40.71 | $13.57 | 636 |
| 2019-08-26 | $40.86 | $40.94 | $40.85 | $40.94 | $13.65 | 1,191 |
| 2019-08-23 | $40.93 | $40.93 | $40.65 | $40.73 | $13.58 | 1,200 |
| 2019-08-22 | $41.34 | $41.34 | $41.13 | $41.13 | $13.71 | 804 |
| 2019-08-21 | $40.91 | $41.10 | $40.91 | $41.10 | $13.70 | 996 |
| 2019-08-20 | $41.05 | $41.05 | $40.90 | $40.90 | $13.63 | 399 |
| 2019-08-19 | $41.41 | $41.41 | $41.07 | $41.07 | $13.69 | 4,557 |
| 2019-08-16 | $41.58 | $41.58 | $41.58 | $41.58 | $13.86 | 150 |
| 2019-08-15 | $41.46 | $41.46 | $41.28 | $41.28 | $13.76 | 1,038 |
| 2019-08-14 | $41.80 | $41.80 | $41.42 | $41.42 | $13.81 | 879 |
| 2019-08-13 | $42.12 | $42.12 | $41.76 | $41.76 | $13.92 | 732 |
| 2019-08-12 | $42.94 | $42.94 | $41.72 | $41.79 | $13.93 | 9,000 |
| 2019-08-09 | $43.38 | $43.38 | $43.31 | $43.31 | $14.44 | 3,162 |
| 2019-08-08 | $42.55 | $42.97 | $42.54 | $42.97 | $14.32 | 28,800 |
| 2019-08-07 | $42.41 | $42.41 | $42.36 | $42.39 | $14.13 | 3,720 |
| 2019-08-06 | $42.42 | $42.42 | $42.33 | $42.33 | $14.11 | 678 |
| 2019-08-05 | $43.65 | $43.65 | $41.93 | $42.51 | $14.17 | 5,916 |
| 2019-08-02 | $42.50 | $42.58 | $42.50 | $42.58 | $14.19 | 567 |
| 2019-08-01 | $42.30 | $42.30 | $42.30 | $42.30 | $14.10 | 600 |
| 2019-07-31 | $43.28 | $43.28 | $42.85 | $42.85 | $14.28 | 300 |
| 2019-07-30 | $43.61 | $43.61 | $43.50 | $43.51 | $14.50 | 1,341 |
| 2019-07-29 | $44.08 | $44.08 | $43.93 | $43.93 | $14.64 | 1,500 |
| 2019-07-26 | $43.84 | $43.84 | $43.66 | $43.68 | $14.56 | 657 |
| 2019-07-25 | $44.16 | $44.22 | $43.80 | $43.82 | $14.61 | 9,108 |
| 2019-07-24 | $43.91 | $43.91 | $43.91 | $43.91 | $14.64 | 0 |
| 2019-07-23 | $43.45 | $43.91 | $43.45 | $43.91 | $14.64 | 375 |
| 2019-07-22 | $44.28 | $44.28 | $43.76 | $43.76 | $14.59 | 810 |
| 2019-07-19 | $43.49 | $44.48 | $43.49 | $44.48 | $14.83 | 1,410 |
| 2019-07-18 | $43.94 | $43.94 | $43.91 | $43.91 | $14.64 | 450 |
| 2019-07-17 | $44.49 | $44.49 | $44.30 | $44.30 | $14.77 | 603 |
| 2019-07-16 | $44.65 | $44.68 | $44.58 | $44.58 | $14.86 | 774 |
| 2019-07-15 | $45.21 | $45.21 | $45.08 | $45.12 | $15.04 | 3,741 |
| 2019-07-12 | $45.73 | $45.73 | $45.73 | $45.73 | $15.24 | 282 |
| 2019-07-11 | $44.71 | $45.27 | $44.71 | $45.27 | $15.09 | 474 |
| 2019-07-10 | $44.77 | $44.77 | $44.77 | $44.77 | $14.92 | 147 |
| 2019-07-09 | $44.18 | $44.56 | $44.16 | $44.56 | $14.85 | 1,068 |
| 2019-07-08 | $44.83 | $44.83 | $44.83 | $44.83 | $14.94 | 3 |
| 2019-07-05 | $45.13 | $45.13 | $44.79 | $44.83 | $14.94 | 7,983 |
| 2019-07-03 | $45.20 | $45.20 | $45.20 | $45.20 | $15.07 | 294 |
| 2019-07-02 | $44.20 | $44.32 | $44.20 | $44.32 | $14.77 | 471 |
| 2019-07-01 | $45.28 | $45.28 | $45.28 | $45.28 | $15.09 | 0 |
| 2019-06-28 | $45.81 | $45.98 | $45.28 | $45.28 | $15.09 | 1,326 |
| 2019-06-27 | $45.74 | $45.74 | $45.74 | $45.74 | $15.25 | 0 |
| 2019-06-26 | $45.91 | $45.92 | $45.74 | $45.74 | $15.25 | 1,863 |
| 2019-06-25 | $45.92 | $45.93 | $45.92 | $45.93 | $15.31 | 2,901 |
| 2019-06-24 | $45.73 | $46.02 | $45.70 | $46.02 | $15.34 | 5,238 |
| 2019-06-21 | $45.56 | $45.56 | $45.56 | $45.56 | $15.19 | 81 |
| 2019-06-20 | $46.13 | $46.13 | $46.13 | $46.13 | $15.38 | 174 |
| 2019-06-19 | $45.57 | $45.57 | $45.57 | $45.57 | $15.19 | 0 |
| 2019-06-18 | $46.06 | $46.06 | $46.03 | $46.03 | $15.34 | 990 |
| 2019-06-17 | $46.27 | $46.27 | $46.27 | $46.27 | $15.42 | 54 |
| 2019-06-14 | $46.03 | $46.03 | $46.03 | $46.03 | $15.34 | 261 |
| 2019-06-13 | $45.63 | $45.70 | $45.63 | $45.70 | $15.23 | 933 |
| 2019-06-12 | $45.23 | $45.23 | $45.19 | $45.19 | $15.06 | 1,722 |
| 2019-06-11 | $44.04 | $44.60 | $44.04 | $44.60 | $14.87 | 933 |
| 2019-06-10 | $44.31 | $44.35 | $44.27 | $44.27 | $14.76 | 900 |
| 2019-06-07 | $44.32 | $44.32 | $44.29 | $44.29 | $14.76 | 780 |
| 2019-06-06 | $44.84 | $44.93 | $44.84 | $44.93 | $14.98 | 306 |
| 2019-06-05 | $44.15 | $44.17 | $44.15 | $44.17 | $14.72 | 600 |
| 2019-06-04 | $45.19 | $45.19 | $45.18 | $45.18 | $15.06 | 1,476 |
| 2019-06-03 | $45.45 | $45.45 | $45.13 | $45.13 | $15.04 | 1,125 |
| 2019-05-31 | $45.35 | $45.64 | $45.10 | $45.11 | $15.04 | 2,133 |
| 2019-05-30 | $44.32 | $44.32 | $44.32 | $44.32 | $14.77 | 0 |
| 2019-05-29 | $44.42 | $44.56 | $44.32 | $44.32 | $14.77 | 7,380 |
| 2019-05-28 | $43.68 | $44.09 | $43.68 | $44.09 | $14.70 | 684 |
| 2019-05-24 | $42.81 | $42.81 | $42.81 | $42.81 | $14.27 | 0 |
| 2019-05-23 | $41.94 | $41.94 | $41.94 | $41.94 | $13.98 | 168 |
| 2019-05-22 | $42.22 | $42.25 | $42.22 | $42.25 | $14.08 | 888 |
| 2019-05-21 | $42.61 | $42.61 | $42.28 | $42.28 | $14.09 | 903 |
| 2019-05-20 | $42.16 | $42.16 | $42.16 | $42.16 | $14.05 | 60 |
| 2019-05-17 | $41.45 | $41.45 | $41.45 | $41.45 | $13.82 | 75 |
| 2019-05-16 | $41.91 | $42.13 | $41.91 | $42.13 | $14.04 | 1,782 |
| 2019-05-15 | $41.85 | $41.86 | $41.47 | $41.47 | $13.82 | 603 |
| 2019-05-14 | $41.35 | $41.35 | $41.35 | $41.35 | $13.78 | 75 |
| 2019-05-13 | $40.00 | $40.35 | $39.60 | $40.35 | $13.45 | 5,898 |
| 2019-05-10 | $40.11 | $40.21 | $40.11 | $40.20 | $13.40 | 1,011 |
| 2019-05-09 | $40.32 | $40.38 | $40.32 | $40.38 | $13.46 | 600 |
| 2019-05-08 | $41.31 | $41.31 | $41.31 | $41.31 | $13.77 | 0 |
| 2019-05-07 | $41.30 | $41.31 | $41.25 | $41.31 | $13.77 | 3,081 |
| 2019-05-06 | $41.14 | $41.34 | $41.14 | $41.34 | $13.78 | 309 |
| 2019-05-03 | $41.76 | $41.76 | $41.69 | $41.69 | $13.90 | 309 |
| 2019-05-02 | $41.92 | $41.93 | $41.91 | $41.91 | $13.97 | 708 |
| 2019-05-01 | $41.75 | $41.96 | $41.75 | $41.96 | $13.99 | 1,725 |
| 2019-04-30 | $42.10 | $42.10 | $42.10 | $42.10 | $14.03 | 0 |
| 2019-04-29 | $42.54 | $42.54 | $42.10 | $42.10 | $14.03 | 1,194 |
| 2019-04-26 | $42.41 | $42.41 | $42.41 | $42.41 | $14.14 | 0 |
| 2019-04-25 | $42.44 | $42.44 | $42.43 | $42.43 | $14.14 | 1,071 |
| 2019-04-24 | $42.52 | $42.52 | $42.31 | $42.31 | $14.10 | 393 |
| 2019-04-23 | $42.66 | $42.70 | $42.66 | $42.70 | $14.23 | 1,326 |
| 2019-04-22 | $43.90 | $43.90 | $42.94 | $42.94 | $14.31 | 450 |
| 2019-04-18 | $43.10 | $43.30 | $43.10 | $43.30 | $14.43 | 909 |
| 2019-04-17 | $42.96 | $42.96 | $42.96 | $42.96 | $14.32 | 420 |
| 2019-04-16 | $43.28 | $43.28 | $43.28 | $43.28 | $14.43 | 225 |
| 2019-04-15 | $43.91 | $43.91 | $43.76 | $43.76 | $14.59 | 759 |
| 2019-04-12 | $43.77 | $43.77 | $43.77 | $43.77 | $14.59 | 195 |
| 2019-04-11 | $43.69 | $43.69 | $43.69 | $43.69 | $14.56 | 75 |
| 2019-04-10 | $43.97 | $43.97 | $43.97 | $43.97 | $14.66 | 93 |
| 2019-04-09 | $43.89 | $43.89 | $43.89 | $43.89 | $14.63 | 201 |
| 2019-04-08 | $43.79 | $43.79 | $43.79 | $43.79 | $14.60 | 93 |
| 2019-04-05 | $43.97 | $43.97 | $43.97 | $43.97 | $14.66 | 156 |
| 2019-04-04 | $44.28 | $44.28 | $44.28 | $44.28 | $14.76 | 249 |
| 2019-04-03 | $43.94 | $43.95 | $43.94 | $43.95 | $14.65 | 750 |
| 2019-04-02 | $43.83 | $43.83 | $43.83 | $43.83 | $14.61 | 192 |
| 2019-04-01 | $43.53 | $43.75 | $43.53 | $43.75 | $14.58 | 948 |
| 2019-03-29 | $43.37 | $43.37 | $43.37 | $43.37 | $14.46 | 426 |
| 2019-03-28 | $43.92 | $43.92 | $43.92 | $43.92 | $14.64 | 1,326 |
| 2019-03-27 | $43.99 | $43.99 | $43.99 | $43.99 | $14.66 | 0 |
| 2019-03-26 | $44.50 | $44.50 | $44.50 | $44.50 | $14.83 | 0 |
| 2019-03-25 | $44.47 | $44.50 | $44.47 | $44.50 | $14.83 | 747 |
| 2019-03-22 | $44.47 | $44.47 | $44.47 | $44.47 | $14.82 | 0 |
| 2019-03-21 | $44.20 | $44.47 | $44.20 | $44.47 | $14.82 | 693 |
| 2019-03-20 | $44.30 | $44.30 | $44.30 | $44.30 | $14.77 | 0 |
| 2019-03-19 | $44.25 | $44.25 | $44.25 | $44.25 | $14.75 | 0 |
| 2019-03-18 | $44.35 | $44.35 | $44.35 | $44.35 | $14.78 | 150 |
| 2019-03-15 | $44.35 | $44.35 | $44.35 | $44.35 | $14.78 | 0 |
| 2019-03-14 | $43.90 | $43.90 | $43.90 | $43.90 | $14.63 | 75 |
| 2019-03-13 | $43.88 | $43.88 | $43.88 | $43.88 | $14.63 | 192 |
| 2019-03-12 | $43.80 | $43.80 | $43.80 | $43.80 | $14.60 | 267 |
| 2019-03-11 | $43.21 | $43.21 | $43.21 | $43.21 | $14.40 | 75 |
| 2019-03-08 | $43.46 | $43.46 | $43.46 | $43.46 | $14.49 | 93 |
| 2019-03-07 | $43.53 | $43.53 | $43.53 | $43.53 | $14.51 | 495 |
| 2019-03-06 | $43.97 | $43.97 | $43.97 | $43.97 | $14.66 | 93 |
| 2019-03-05 | $44.57 | $44.62 | $44.57 | $44.62 | $14.87 | 768 |
| 2019-03-04 | $44.42 | $44.42 | $44.36 | $44.36 | $14.79 | 15,360 |
| 2019-03-01 | $44.24 | $44.43 | $44.00 | $44.43 | $14.81 | 660 |
| 2019-02-28 | $44.34 | $44.34 | $44.34 | $44.34 | $14.78 | 171 |
| 2019-02-27 | $44.70 | $44.70 | $44.70 | $44.70 | $14.90 | 6 |
| 2019-02-26 | $44.68 | $44.68 | $44.65 | $44.65 | $14.88 | 861 |
| 2019-02-25 | $45.08 | $45.12 | $45.08 | $45.12 | $15.04 | 1,056 |
| 2019-02-22 | $45.53 | $45.59 | $45.53 | $45.59 | $15.20 | 3,906 |
| 2019-02-21 | $45.54 | $45.54 | $45.54 | $45.54 | $15.18 | 882 |
| 2019-02-20 | $45.03 | $45.24 | $44.99 | $45.24 | $15.08 | 3,285 |
| 2019-02-19 | $45.22 | $45.25 | $45.22 | $45.25 | $15.08 | 1,740 |
| 2019-02-15 | $45.67 | $45.67 | $45.67 | $45.67 | $15.22 | 342 |
| 2019-02-14 | $45.33 | $45.33 | $45.33 | $45.33 | $15.11 | 393 |
| 2019-02-13 | $45.93 | $46.03 | $45.84 | $45.95 | $15.32 | 18,180 |
| 2019-02-12 | $45.64 | $46.00 | $45.64 | $46.00 | $15.33 | 711 |
| 2019-02-11 | $45.69 | $45.69 | $45.61 | $45.61 | $15.20 | 1,050 |
| 2019-02-08 | $46.16 | $46.16 | $46.00 | $46.01 | $15.34 | 6,051 |
| 2019-02-07 | $46.30 | $46.30 | $46.04 | $46.06 | $15.35 | 3,678 |
| 2019-02-06 | $46.53 | $46.53 | $46.53 | $46.53 | $15.51 | 2,049 |
| 2019-02-05 | $46.21 | $46.49 | $46.21 | $46.49 | $15.50 | 2,823 |
| 2019-02-04 | $46.49 | $46.49 | $46.44 | $46.46 | $15.49 | 16,413 |
| 2019-02-01 | $46.44 | $46.44 | $46.23 | $46.23 | $15.41 | 2,055 |
| 2019-01-31 | $46.21 | $46.21 | $46.21 | $46.21 | $15.40 | 2,190 |
| 2019-01-30 | $46.13 | $46.21 | $46.13 | $46.21 | $15.40 | 387 |
| 2019-01-29 | $46.09 | $46.15 | $46.07 | $46.15 | $15.38 | 1,182 |
| 2019-01-28 | $46.12 | $46.31 | $46.11 | $46.31 | $15.44 | 1,710 |
| 2019-01-25 | $46.08 | $46.37 | $46.08 | $46.37 | $15.46 | 2,115 |
| 2019-01-24 | $46.29 | $46.31 | $46.29 | $46.31 | $15.44 | 1,827 |
| 2019-01-23 | $46.24 | $46.31 | $46.24 | $46.31 | $15.44 | 3,030 |
| 2019-01-22 | $46.20 | $46.20 | $46.02 | $46.08 | $15.36 | 5,484 |
| 2019-01-18 | $46.07 | $46.35 | $46.07 | $46.28 | $15.43 | 3,480 |
| 2019-01-17 | $45.48 | $46.00 | $45.48 | $46.00 | $15.33 | 3,342 |
| 2019-01-16 | $45.61 | $45.61 | $45.51 | $45.52 | $15.17 | 3,654 |
| 2019-01-15 | $45.41 | $45.41 | $45.29 | $45.35 | $15.12 | 1,122 |
| 2019-01-14 | $45.74 | $45.74 | $45.67 | $45.67 | $15.22 | 984 |
| 2019-01-11 | $45.92 | $45.92 | $45.87 | $45.87 | $15.29 | 573 |
| 2019-01-10 | $45.67 | $45.70 | $45.67 | $45.70 | $15.23 | 1,257 |
| 2019-01-09 | $46.47 | $46.47 | $46.33 | $46.37 | $15.46 | 1,896 |
| 2019-01-08 | $46.17 | $46.17 | $46.12 | $46.12 | $15.37 | 900 |
| 2019-01-07 | $46.01 | $46.09 | $46.01 | $46.09 | $15.36 | 2,451 |
| 2019-01-04 | $45.79 | $45.79 | $45.77 | $45.77 | $15.26 | 618 |
| 2019-01-03 | $45.37 | $45.37 | $45.37 | $45.37 | $15.12 | 6 |
| 2019-01-02 | $45.04 | $45.04 | $45.04 | $45.04 | $15.01 | 0 |
| 2018-12-31 | $44.78 | $44.86 | $44.78 | $44.86 | $14.95 | 2,025 |
| 2018-12-28 | $45.05 | $45.20 | $45.05 | $45.17 | $15.06 | 3,558 |
| 2018-12-27 | $44.88 | $44.96 | $44.78 | $44.96 | $14.99 | 5,583 |
| 2018-12-26 | $45.46 | $45.46 | $44.99 | $44.99 | $15.00 | 918 |
| 2018-12-24 | $45.35 | $45.35 | $45.34 | $45.34 | $15.11 | 447 |
| 2018-12-21 | $45.28 | $45.28 | $45.20 | $45.23 | $15.08 | 1,032 |
| 2018-12-20 | $45.69 | $45.72 | $45.69 | $45.72 | $15.24 | 810 |
| 2018-12-19 | $46.14 | $46.14 | $45.86 | $45.86 | $15.29 | 492 |
| 2018-12-18 | $46.23 | $46.23 | $46.23 | $46.23 | $15.41 | 0 |
| 2018-12-17 | $46.26 | $46.26 | $46.23 | $46.23 | $15.41 | 570 |
| 2018-12-14 | $46.43 | $46.43 | $46.33 | $46.33 | $15.44 | 606 |
| 2018-12-13 | $46.56 | $46.63 | $46.56 | $46.58 | $15.53 | 2,610 |
| 2018-12-12 | $46.58 | $46.58 | $46.57 | $46.57 | $15.52 | 300 |
| 2018-12-11 | $46.50 | $46.50 | $46.45 | $46.45 | $15.48 | 1,263 |
| 2018-12-10 | $46.39 | $46.41 | $46.39 | $46.41 | $15.47 | 300 |
| 2018-12-07 | $46.66 | $46.67 | $46.64 | $46.64 | $15.55 | 1,518 |
| 2018-12-06 | $45.86 | $45.86 | $45.86 | $45.86 | $15.29 | 597 |
| 2018-12-04 | $46.52 | $46.52 | $46.52 | $46.52 | $15.51 | 231 |
| 2018-12-03 | $46.51 | $46.52 | $46.51 | $46.52 | $15.51 | 2,766 |
| 2018-11-30 | $45.82 | $45.84 | $45.82 | $45.84 | $15.28 | 1,920 |
| 2018-11-29 | $45.05 | $45.05 | $45.05 | $45.05 | $15.02 | 93 |
| 2018-11-28 | $45.05 | $45.05 | $45.05 | $45.05 | $15.02 | 0 |
| 2018-11-27 | $45.07 | $45.07 | $45.05 | $45.05 | $15.02 | 2,361 |
| 2018-11-26 | $45.26 | $45.26 | $44.92 | $45.07 | $15.02 | 4,080 |
| 2018-11-23 | $45.55 | $45.55 | $45.39 | $45.48 | $15.16 | 2,820 |
| 2018-11-21 | $45.62 | $45.63 | $45.62 | $45.63 | $15.21 | 3,024 |
| 2018-11-20 | $45.45 | $45.45 | $45.45 | $45.45 | $15.15 | 303 |
| 2018-11-19 | $46.05 | $46.05 | $46.05 | $46.05 | $15.35 | 0 |
| 2018-11-16 | $46.05 | $46.05 | $46.05 | $46.05 | $15.35 | 591 |
| 2018-11-15 | $45.88 | $45.88 | $45.88 | $45.88 | $15.29 | 1,515 |
| 2018-11-14 | $45.72 | $45.72 | $45.72 | $45.72 | $15.24 | 75 |
| 2018-11-13 | $45.91 | $45.91 | $45.72 | $45.72 | $15.24 | 2,208 |
| 2018-11-12 | $46.15 | $46.38 | $46.15 | $46.30 | $15.43 | 4,542 |
| 2018-11-09 | $46.28 | $46.28 | $46.24 | $46.24 | $15.41 | 10,311 |
| 2018-11-08 | $46.44 | $46.44 | $46.44 | $46.44 | $15.48 | 1,200 |
| 2018-11-07 | $46.66 | $46.66 | $46.66 | $46.66 | $15.55 | 3 |
| 2018-11-06 | $46.66 | $46.66 | $46.66 | $46.66 | $15.55 | 0 |
| 2018-11-05 | $46.99 | $46.99 | $46.66 | $46.66 | $15.55 | 1,131 |
| 2018-11-02 | $46.89 | $46.97 | $46.89 | $46.97 | $15.66 | 900 |
| 2018-11-01 | $45.75 | $45.75 | $45.75 | $45.75 | $15.25 | 609 |
| 2018-10-31 | $45.58 | $45.75 | $45.54 | $45.75 | $15.25 | 1,437 |
| 2018-10-30 | $46.35 | $46.35 | $46.35 | $46.35 | $15.45 | 162 |
| 2018-10-29 | $46.54 | $46.57 | $46.35 | $46.35 | $15.45 | 15,591 |
| 2018-10-26 | $46.47 | $46.47 | $46.47 | $46.47 | $15.49 | 222 |
| 2018-10-25 | $46.47 | $46.47 | $46.47 | $46.47 | $15.49 | 4,242 |
| 2018-10-24 | $46.85 | $46.85 | $46.85 | $46.85 | $15.62 | 0 |
| 2018-10-23 | $46.85 | $46.85 | $46.85 | $46.85 | $15.62 | 600 |
| 2018-10-22 | $47.36 | $47.36 | $47.36 | $47.36 | $15.79 | 0 |
| 2018-10-19 | $47.36 | $47.36 | $47.36 | $47.36 | $15.79 | 450 |
| 2018-10-18 | $47.76 | $47.76 | $47.76 | $47.76 | $15.92 | 156 |
| 2018-10-17 | $47.76 | $47.76 | $47.76 | $47.76 | $15.92 | 0 |
| 2018-10-16 | $47.76 | $47.76 | $47.76 | $47.76 | $15.92 | 600 |
| 2018-10-15 | $47.05 | $47.05 | $47.05 | $47.05 | $15.68 | 213 |
| 2018-10-12 | $47.05 | $47.05 | $47.05 | $47.05 | $15.68 | 1,053 |
| 2018-10-11 | $46.17 | $46.37 | $46.17 | $46.37 | $15.46 | 1,467 |
| 2018-10-10 | $46.17 | $46.17 | $46.09 | $46.09 | $15.36 | 1,458 |
| 2018-10-09 | $46.57 | $46.70 | $46.57 | $46.60 | $15.53 | 3,051 |
| 2018-10-08 | $46.71 | $46.71 | $46.71 | $46.71 | $15.57 | 648 |
| 2018-10-05 | $46.05 | $46.05 | $46.05 | $46.05 | $15.35 | 489 |
| 2018-10-04 | $46.11 | $46.38 | $46.11 | $46.20 | $15.40 | 4,806 |
| 2018-10-03 | $45.99 | $45.99 | $45.99 | $45.99 | $15.33 | 756 |
| 2018-10-02 | $45.68 | $46.25 | $45.68 | $46.25 | $15.42 | 3,900 |
| 2018-10-01 | $45.16 | $45.29 | $45.16 | $45.29 | $15.10 | 1,710 |
| 2018-09-28 | $45.11 | $45.11 | $45.11 | $45.11 | $15.04 | 720 |
| 2018-09-27 | $45.27 | $45.27 | $45.27 | $45.27 | $15.09 | 0 |
| 2018-09-26 | $45.27 | $45.27 | $45.27 | $45.27 | $15.09 | 630 |
| 2018-09-25 | $45.41 | $45.41 | $45.27 | $45.27 | $15.09 | 16,284 |
| 2018-09-24 | $44.95 | $44.95 | $44.95 | $44.95 | $14.98 | 228 |
| 2018-09-21 | $44.95 | $44.95 | $44.95 | $44.95 | $14.98 | 576 |
| 2018-09-20 | $44.58 | $44.58 | $44.58 | $44.58 | $14.86 | 600 |
| 2018-09-19 | $43.84 | $43.84 | $43.84 | $43.84 | $14.61 | 0 |
| 2018-09-18 | $43.84 | $43.84 | $43.84 | $43.84 | $14.61 | 3,300 |
| 2018-09-17 | $44.68 | $44.68 | $44.68 | $44.68 | $14.89 | 795 |
| 2018-09-14 | $44.78 | $44.78 | $44.78 | $44.78 | $14.93 | 1,200 |
| 2018-09-13 | $45.64 | $45.64 | $45.64 | $45.64 | $15.21 | 108 |
| 2018-09-12 | $45.64 | $45.64 | $45.64 | $45.64 | $15.21 | 600 |
| 2018-09-11 | $45.72 | $45.72 | $45.72 | $45.72 | $15.24 | 507 |
| 2018-09-10 | $45.72 | $45.76 | $45.72 | $45.76 | $15.25 | 1,185 |
| 2018-09-07 | $45.47 | $45.50 | $45.47 | $45.50 | $15.17 | 1,050 |
| 2018-09-06 | $45.40 | $45.40 | $45.40 | $45.40 | $15.13 | 516 |
| 2018-09-05 | $45.59 | $45.59 | $45.59 | $45.59 | $15.20 | 984 |
| 2018-09-04 | $45.50 | $45.50 | $45.50 | $45.50 | $15.17 | 1,020 |
| 2018-08-31 | $45.56 | $45.57 | $45.56 | $45.57 | $15.19 | 2,175 |
| 2018-08-30 | $45.20 | $45.20 | $45.20 | $45.20 | $15.07 | 0 |
| 2018-08-29 | $45.20 | $45.20 | $45.20 | $45.20 | $15.07 | 0 |
| 2018-08-28 | $45.26 | $45.26 | $45.20 | $45.20 | $15.07 | 1,986 |
| 2018-08-27 | $45.66 | $45.66 | $45.66 | $45.66 | $15.22 | 216 |
| 2018-08-24 | $45.66 | $45.66 | $45.66 | $45.66 | $15.22 | 351 |
| 2018-08-23 | $45.89 | $45.89 | $45.66 | $45.66 | $15.22 | 2,451 |
| 2018-08-22 | $46.76 | $46.76 | $46.76 | $46.76 | $15.59 | 318 |
| 2018-08-21 | $46.76 | $46.76 | $46.73 | $46.76 | $15.59 | 1,260 |
| 2018-08-20 | $47.53 | $47.53 | $47.53 | $47.53 | $15.84 | 0 |
| 2018-08-17 | $47.53 | $47.53 | $47.53 | $47.53 | $15.84 | 402 |
| 2018-08-16 | $47.29 | $47.29 | $47.29 | $47.29 | $15.76 | 786 |
| 2018-08-15 | $46.64 | $46.66 | $46.64 | $46.66 | $15.55 | 3,177 |
| 2018-08-14 | $46.79 | $46.79 | $46.79 | $46.79 | $15.60 | 0 |
| 2018-08-13 | $46.11 | $46.79 | $46.11 | $46.79 | $15.60 | 4,701 |
| 2018-08-10 | $47.10 | $47.17 | $47.07 | $47.13 | $15.71 | 5,928 |
| 2018-08-09 | $48.58 | $48.60 | $48.53 | $48.60 | $16.20 | 3,999 |
| 2018-08-08 | $48.58 | $48.58 | $48.58 | $48.58 | $16.19 | 84 |
| 2018-08-07 | $48.58 | $48.58 | $48.58 | $48.58 | $16.19 | 180 |
| 2018-08-06 | $48.58 | $48.58 | $48.58 | $48.58 | $16.19 | 900 |
| 2018-08-03 | $48.37 | $48.37 | $48.37 | $48.37 | $16.12 | 300 |
| 2018-08-02 | $48.25 | $48.25 | $48.25 | $48.25 | $16.08 | 0 |
| 2018-08-01 | $48.29 | $48.29 | $48.25 | $48.25 | $16.08 | 1,872 |
| 2018-07-31 | $48.73 | $48.73 | $48.73 | $48.73 | $16.24 | 2,124 |
| 2018-07-30 | $48.24 | $48.24 | $48.24 | $48.24 | $16.08 | 603 |
| 2018-07-27 | $47.66 | $47.67 | $47.66 | $47.67 | $15.89 | 6,387 |
| 2018-07-26 | $47.97 | $47.97 | $47.62 | $47.62 | $15.87 | 18,696 |
| 2018-07-25 | $47.65 | $47.72 | $47.64 | $47.72 | $15.91 | 2,223 |
| 2018-07-24 | $46.83 | $46.88 | $46.83 | $46.85 | $15.62 | 2,070 |
| 2018-07-23 | $49.15 | $49.15 | $46.82 | $46.82 | $15.61 | 5,655 |
| 2018-07-20 | $46.71 | $46.71 | $46.67 | $46.69 | $15.56 | 5,037 |
| 2018-07-19 | $46.32 | $46.39 | $46.32 | $46.35 | $15.45 | 4,566 |
| 2018-07-18 | $46.03 | $46.03 | $46.01 | $46.01 | $15.34 | 2,952 |
| 2018-07-17 | $46.19 | $46.19 | $46.19 | $46.19 | $15.40 | 1,296 |
| 2018-07-16 | $46.02 | $46.02 | $46.02 | $46.02 | $15.34 | 453 |
| 2018-07-13 | $45.73 | $45.74 | $45.53 | $45.55 | $15.18 | 25,329 |
| 2018-07-12 | $45.68 | $45.68 | $45.68 | $45.68 | $15.23 | 30 |
| 2018-07-11 | $45.68 | $45.68 | $45.68 | $45.68 | $15.23 | 300 |
| 2018-07-10 | $46.64 | $46.64 | $46.64 | $46.64 | $15.55 | 1,053 |
| 2018-07-09 | $46.40 | $46.40 | $46.40 | $46.40 | $15.47 | 117 |
| 2018-07-06 | $46.40 | $46.40 | $46.40 | $46.40 | $15.47 | 135 |
| 2018-07-05 | $46.40 | $46.40 | $46.40 | $46.40 | $15.47 | 12 |
| 2018-07-03 | $46.54 | $46.55 | $46.40 | $46.40 | $15.47 | 4,371 |
| 2018-07-02 | $46.54 | $46.54 | $46.54 | $46.54 | $15.51 | 471 |
| 2018-06-29 | $47.42 | $47.42 | $47.42 | $47.42 | $15.81 | 321 |
| 2018-06-28 | $47.46 | $47.46 | $47.46 | $47.46 | $15.82 | 3 |
| 2018-06-27 | $47.46 | $47.46 | $47.46 | $47.46 | $15.82 | 900 |
| 2018-06-26 | $47.87 | $47.87 | $47.87 | $47.87 | $15.96 | 330 |
| 2018-06-25 | $48.00 | $48.00 | $47.84 | $47.84 | $15.95 | 1,572 |
| 2018-06-22 | $48.24 | $48.24 | $48.24 | $48.24 | $16.08 | 327 |
| 2018-06-21 | $48.24 | $48.24 | $48.24 | $48.24 | $16.08 | 1,200 |
| 2018-06-20 | $46.67 | $46.67 | $46.67 | $46.67 | $15.56 | 63 |
| 2018-06-19 | $46.67 | $46.67 | $46.67 | $46.67 | $15.56 | 900 |
| 2018-06-18 | $49.22 | $49.22 | $49.10 | $49.10 | $16.37 | 2,622 |
| 2018-06-15 | $49.73 | $49.73 | $49.73 | $49.73 | $16.58 | 996 |
| 2018-06-14 | $50.27 | $50.34 | $49.97 | $50.25 | $16.75 | 3,000 |
| 2018-06-13 | $50.87 | $50.87 | $50.81 | $50.81 | $16.94 | 2,919 |
| 2018-06-12 | $50.87 | $50.87 | $50.87 | $50.87 | $16.96 | 447 |
| 2018-06-11 | $51.05 | $51.05 | $50.87 | $50.87 | $16.96 | 4,215 |
| 2018-06-08 | $51.66 | $51.66 | $51.66 | $51.66 | $17.22 | 0 |
| 2018-06-07 | $51.66 | $51.66 | $51.66 | $51.66 | $17.22 | 300 |
| 2018-06-06 | $51.78 | $51.78 | $51.78 | $51.78 | $17.26 | 456 |
| 2018-06-05 | $51.78 | $51.78 | $51.78 | $51.78 | $17.26 | 600 |
| 2018-06-04 | $51.95 | $51.95 | $51.93 | $51.93 | $17.31 | 1,746 |
| 2018-06-01 | $53.20 | $53.20 | $53.20 | $53.20 | $17.73 | 366 |
| 2018-05-31 | $53.26 | $53.26 | $53.20 | $53.20 | $17.73 | 6,042 |
| 2018-05-30 | $52.77 | $52.77 | $52.77 | $52.77 | $17.59 | 1,686 |
| 2018-05-29 | $53.22 | $53.22 | $53.22 | $53.22 | $17.74 | 426 |
| 2018-05-25 | $53.22 | $53.22 | $53.22 | $53.22 | $17.74 | 243 |
| 2018-05-24 | $53.22 | $53.22 | $53.22 | $53.22 | $17.74 | 57 |
| 2018-05-23 | $53.22 | $53.22 | $53.22 | $53.22 | $17.74 | 333 |
| 2018-05-22 | $52.94 | $53.22 | $52.94 | $53.22 | $17.74 | 846 |
| 2018-05-21 | $51.40 | $51.40 | $51.40 | $51.40 | $17.13 | 0 |
| 2018-05-18 | $51.40 | $51.40 | $51.40 | $51.40 | $17.13 | 357 |
| 2018-05-17 | $51.75 | $51.75 | $51.40 | $51.40 | $17.13 | 1,464 |
| 2018-05-16 | $51.71 | $51.71 | $51.40 | $51.40 | $17.13 | 2,436 |
| 2018-05-15 | $51.40 | $51.40 | $51.40 | $51.40 | $17.13 | 810 |
| 2018-05-14 | $51.43 | $51.43 | $51.43 | $51.43 | $17.14 | 915 |
| 2018-05-11 | $51.67 | $51.67 | $51.67 | $51.67 | $17.22 | 534 |
| 2018-05-10 | $52.14 | $52.14 | $52.14 | $52.14 | $17.38 | 612 |
| 2018-05-09 | $52.45 | $52.45 | $52.45 | $52.45 | $17.48 | 672 |
| 2018-05-08 | $52.37 | $52.37 | $52.37 | $52.37 | $17.46 | 918 |
| 2018-05-07 | $52.34 | $52.34 | $52.34 | $52.34 | $17.45 | 1,041 |
| 2018-05-04 | $53.15 | $53.15 | $53.15 | $53.15 | $17.72 | 396 |
| 2018-05-03 | $53.12 | $53.50 | $53.12 | $53.50 | $17.83 | 1,734 |
| 2018-05-02 | $52.91 | $52.91 | $52.91 | $52.91 | $17.64 | 201 |
| 2018-05-01 | $52.91 | $52.91 | $52.91 | $52.91 | $17.64 | 30 |
| 2018-04-30 | $52.91 | $52.91 | $52.91 | $52.91 | $17.64 | 1,194 |
| 2018-04-27 | $52.67 | $52.67 | $52.64 | $52.64 | $17.55 | 1,518 |
| 2018-04-26 | $51.46 | $51.46 | $51.46 | $51.46 | $17.15 | 84 |
| 2018-04-25 | $51.46 | $51.46 | $51.46 | $51.46 | $17.15 | 30 |
| 2018-04-24 | $51.12 | $51.46 | $51.10 | $51.46 | $17.15 | 74,148 |
| 2018-04-23 | $51.97 | $51.97 | $51.14 | $51.14 | $17.05 | 9,216 |
| 2018-04-20 | $51.91 | $51.91 | $51.91 | $51.91 | $17.30 | 84 |
| 2018-04-19 | $51.91 | $51.91 | $51.91 | $51.91 | $17.30 | 39 |
| 2018-04-18 | $51.77 | $51.91 | $51.77 | $51.91 | $17.30 | 3,417 |
| 2018-04-17 | $51.74 | $51.74 | $51.74 | $51.74 | $17.25 | 1,209 |
| 2018-04-16 | $52.59 | $52.59 | $51.83 | $51.83 | $17.28 | 3,654 |
| 2018-04-13 | $52.47 | $52.47 | $52.47 | $52.47 | $17.49 | 723 |
| 2018-04-12 | $52.67 | $52.67 | $52.67 | $52.67 | $17.56 | 0 |
| 2018-04-11 | $52.66 | $52.67 | $52.66 | $52.67 | $17.56 | 4,524 |
| 2018-04-10 | $52.96 | $52.96 | $52.96 | $52.96 | $17.65 | 17,469 |
| 2018-04-09 | $51.37 | $51.37 | $51.37 | $51.37 | $17.12 | 0 |
| 2018-04-06 | $51.37 | $51.37 | $51.37 | $51.37 | $17.12 | 45 |
| 2018-04-05 | $51.37 | $51.37 | $51.37 | $51.37 | $17.12 | 0 |
| 2018-04-04 | $51.39 | $51.39 | $51.37 | $51.37 | $17.12 | 1,194 |
| 2018-04-03 | $51.85 | $51.85 | $51.85 | $51.85 | $17.28 | 0 |
| 2018-04-02 | $51.85 | $51.85 | $51.85 | $51.85 | $17.28 | 0 |
| 2018-03-29 | $51.85 | $51.85 | $51.85 | $51.85 | $17.28 | 300 |
| 2018-03-28 | $51.61 | $51.61 | $51.61 | $51.61 | $17.20 | 0 |
| 2018-03-27 | $51.61 | $51.61 | $51.61 | $51.61 | $17.20 | 0 |
| 2018-03-26 | $51.61 | $51.61 | $51.61 | $51.61 | $17.20 | 0 |
| 2018-03-23 | $51.61 | $51.61 | $51.61 | $51.61 | $17.20 | 0 |
| 2018-03-22 | $51.61 | $51.61 | $51.61 | $51.61 | $17.20 | 300 |
| 2018-03-21 | $53.21 | $53.21 | $53.21 | $53.21 | $17.74 | 0 |
| 2018-03-20 | $53.21 | $53.21 | $53.21 | $53.21 | $17.74 | 240 |
| 2018-03-19 | $53.21 | $53.21 | $53.21 | $53.21 | $17.74 | 0 |
| 2018-03-16 | $53.21 | $53.21 | $53.21 | $53.21 | $17.74 | 0 |
| 2018-03-15 | $53.21 | $53.21 | $53.21 | $53.21 | $17.74 | 0 |
| 2018-03-14 | $53.21 | $53.21 | $53.21 | $53.21 | $17.74 | 54 |
| 2018-03-13 | $53.19 | $53.21 | $53.19 | $53.21 | $17.74 | 990 |
| 2018-03-12 | $54.07 | $54.07 | $54.07 | $54.07 | $18.02 | 0 |
| 2018-03-09 | $54.07 | $54.07 | $54.07 | $54.07 | $18.02 | 0 |
| 2018-03-08 | $54.07 | $54.07 | $54.07 | $54.07 | $18.02 | 0 |
| 2018-03-07 | $54.07 | $54.07 | $54.07 | $54.07 | $18.02 | 0 |
| 2018-03-06 | $54.21 | $54.21 | $54.07 | $54.07 | $18.02 | 780 |
| 2018-03-05 | $54.51 | $54.51 | $54.51 | $54.51 | $18.17 | 0 |
| 2018-03-02 | $54.51 | $54.51 | $54.51 | $54.51 | $18.17 | 0 |
| 2018-03-01 | $54.51 | $54.51 | $54.51 | $54.51 | $18.17 | 450 |
| 2018-02-28 | $51.85 | $51.85 | $51.85 | $51.85 | $17.28 | 0 |
| 2018-02-27 | $51.85 | $51.85 | $51.85 | $51.85 | $17.28 | 0 |
| 2018-02-26 | $51.85 | $51.85 | $51.85 | $51.85 | $17.28 | 0 |
| 2018-02-23 | $51.85 | $51.85 | $51.85 | $51.85 | $17.28 | 0 |
| 2018-02-22 | $51.85 | $51.85 | $51.85 | $51.85 | $17.28 | 0 |
| 2018-02-21 | $51.85 | $51.85 | $51.85 | $51.85 | $17.28 | 0 |
| 2018-02-20 | $51.85 | $51.85 | $51.85 | $51.85 | $17.28 | 0 |
| 2018-02-16 | $51.85 | $51.85 | $51.85 | $51.85 | $17.28 | 165 |
| 2018-02-15 | $51.85 | $51.85 | $51.85 | $51.85 | $17.28 | 0 |
| 2018-02-14 | $51.85 | $51.85 | $51.85 | $51.85 | $17.28 | 0 |
| 2018-02-13 | $51.85 | $51.85 | $51.85 | $51.85 | $17.28 | 0 |
| 2018-02-12 | $51.85 | $51.85 | $51.85 | $51.85 | $17.28 | 300 |
| 2018-02-09 | $51.53 | $51.53 | $51.53 | $51.53 | $17.18 | 3 |
| 2018-02-08 | $51.53 | $51.53 | $51.53 | $51.53 | $17.18 | 3 |
| 2018-02-07 | $51.53 | $51.53 | $51.53 | $51.53 | $17.18 | 0 |
| 2018-02-06 | $51.00 | $51.82 | $51.00 | $51.53 | $17.18 | 2,412 |
| 2018-02-05 | $50.92 | $50.92 | $50.92 | $50.92 | $16.97 | 0 |
| 2018-02-02 | $50.92 | $50.92 | $50.92 | $50.92 | $16.97 | 300 |
| 2018-02-01 | $50.95 | $51.02 | $50.95 | $51.02 | $17.01 | 2,400 |
| 2018-01-31 | $51.34 | $51.34 | $51.31 | $51.31 | $17.10 | 1,200 |
Barclays Bank PLC (JJA) News Headlines
Recent Barclays Bank PLC (JJA) News
Similar Companies to Barclays Bank PLC (JJA) 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 | -- | -- | -- |