Amadeus IT Holding SA (AMADF) Exchange: PINK
Data as of May 2, 2025
$81.29 ($1.23) 1.54%
Amadeus IT Holding SA - Daily Information
Click for more stock information on Amadeus IT Holding SA.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $78.39 |
| Previous Close | $81.29 |
| High | $81.30 |
| Low | $78.39 |
| Adjusted Open | $78.39 |
| Previous Adjusted Close | $81.29 |
| Adjusted High | $81.30 |
| Adjusted Low | $78.39 |
About Amadeus IT Holding SA (AMADF)
No Description Available
Invest in Amadeus IT Holding SA (AMADF)
Historical Stock Data for Amadeus IT Holding SA (AMADF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $78.39 | $81.30 | $78.39 | $81.29 | $81.29 | 1,960 |
| 2025-05-01 | $80.10 | $80.10 | $76.93 | $80.06 | $80.06 | 1,580 |
| 2025-04-30 | $76.45 | $79.45 | $76.45 | $79.45 | $79.45 | 1,408 |
| 2025-04-29 | $79.54 | $80.11 | $77.23 | $80.11 | $80.11 | 4,823 |
| 2025-04-28 | $80.35 | $80.45 | $77.52 | $77.71 | $77.71 | 1,086 |
| 2025-04-25 | $78.76 | $81.09 | $78.76 | $81.09 | $81.09 | 688 |
| 2025-04-24 | $79.83 | $79.83 | $77.44 | $77.44 | $77.44 | 556 |
| 2025-04-23 | $76.64 | $76.64 | $76.64 | $76.64 | $76.64 | 654 |
| 2025-04-22 | $79.98 | $80.30 | $76.64 | $76.64 | $76.64 | 6,314 |
| 2025-04-21 | $79.78 | $79.79 | $76.85 | $76.87 | $76.87 | 2,314 |
| 2025-04-17 | $78.99 | $78.99 | $76.40 | $78.89 | $78.89 | 1,004 |
| 2025-04-16 | $78.40 | $78.95 | $77.70 | $77.70 | $77.70 | 2,869 |
| 2025-04-15 | $77.04 | $78.99 | $76.30 | $76.30 | $76.30 | 1,467 |
| 2025-04-14 | $73.96 | $77.02 | $73.96 | $76.75 | $76.75 | 1,065 |
| 2025-04-11 | $76.24 | $76.24 | $73.09 | $75.99 | $75.99 | 1,466 |
| 2025-04-10 | $72.69 | $75.60 | $72.00 | $72.00 | $72.00 | 1,623 |
| 2025-04-09 | $68.36 | $75.17 | $68.36 | $74.05 | $74.05 | 5,341 |
| 2025-04-08 | $71.25 | $73.91 | $70.57 | $72.09 | $72.09 | 3,792 |
| 2025-04-07 | $72.25 | $72.25 | $67.52 | $68.64 | $68.64 | 3,437 |
| 2025-04-04 | $80.09 | $80.09 | $72.14 | $74.54 | $74.54 | 1,217 |
| 2025-04-03 | $79.57 | $80.90 | $79.57 | $80.90 | $80.90 | 1,392 |
| 2025-04-02 | $79.35 | $79.65 | $79.35 | $79.65 | $79.65 | 1,133 |
| 2025-04-01 | $78.30 | $78.30 | $78.30 | $78.30 | $78.30 | 756 |
| 2025-03-31 | $76.59 | $77.52 | $74.15 | $74.15 | $74.15 | 1,481 |
| 2025-03-28 | $79.40 | $79.40 | $76.59 | $76.66 | $76.66 | 2,652 |
| 2025-03-27 | $77.48 | $80.88 | $77.48 | $80.88 | $80.88 | 963 |
| 2025-03-26 | $79.87 | $80.76 | $79.87 | $80.76 | $80.76 | 1,454 |
| 2025-03-25 | $82.09 | $82.25 | $80.15 | $82.25 | $82.25 | 932 |
| 2025-03-24 | $81.55 | $81.55 | $81.55 | $81.55 | $81.55 | 659 |
| 2025-03-21 | $79.83 | $81.55 | $78.76 | $81.55 | $81.55 | 2,713 |
| 2025-03-20 | $81.03 | $81.22 | $81.03 | $81.22 | $81.22 | 973 |
| 2025-03-19 | $77.17 | $80.17 | $77.17 | $80.17 | $80.17 | 1,148 |
| 2025-03-18 | $79.81 | $79.81 | $77.30 | $77.30 | $77.30 | 1,472 |
| 2025-03-17 | $77.12 | $78.68 | $76.27 | $78.68 | $78.68 | 2,296 |
| 2025-03-14 | $76.55 | $76.87 | $74.23 | $74.36 | $74.36 | 2,258 |
| 2025-03-13 | $75.50 | $75.52 | $72.29 | $75.42 | $75.42 | 2,505 |
| 2025-03-12 | $74.44 | $75.42 | $72.22 | $73.84 | $73.84 | 10,908 |
| 2025-03-11 | $76.52 | $77.73 | $75.95 | $77.73 | $77.73 | 2,436 |
| 2025-03-10 | $81.06 | $81.06 | $78.80 | $78.80 | $78.80 | 901 |
| 2025-03-07 | $78.84 | $78.84 | $78.84 | $78.84 | $78.84 | 494 |
| 2025-03-06 | $80.57 | $80.57 | $78.84 | $78.84 | $78.84 | 2,679 |
| 2025-03-05 | $77.83 | $81.09 | $77.83 | $81.09 | $81.09 | 1,924 |
| 2025-03-04 | $78.41 | $79.57 | $77.78 | $78.89 | $78.89 | 1,619 |
| 2025-03-03 | $77.10 | $79.97 | $77.00 | $78.44 | $78.44 | 3,021 |
| 2025-02-28 | $74.23 | $74.23 | $74.14 | $74.14 | $74.14 | 1,594 |
| 2025-02-27 | $73.34 | $73.34 | $70.74 | $70.74 | $70.74 | 1,782 |
| 2025-02-26 | $73.30 | $73.35 | $72.15 | $73.35 | $73.35 | 892 |
| 2025-02-25 | $71.81 | $71.81 | $71.05 | $71.05 | $71.05 | 861 |
| 2025-02-24 | $71.99 | $73.67 | $71.99 | $71.99 | $71.99 | 4,158 |
| 2025-02-21 | $71.49 | $74.24 | $71.49 | $73.48 | $73.48 | 1,433 |
| 2025-02-20 | $72.21 | $74.91 | $72.16 | $72.16 | $72.16 | 1,351 |
| 2025-02-19 | $74.66 | $74.66 | $72.21 | $72.21 | $72.21 | 6,393 |
| 2025-02-18 | $76.87 | $76.87 | $72.98 | $72.98 | $72.98 | 5,767 |
| 2025-02-14 | $74.71 | $74.71 | $74.20 | $74.20 | $74.20 | 1,103 |
| 2025-02-13 | $73.48 | $75.80 | $73.48 | $75.80 | $75.80 | 1,769 |
| 2025-02-12 | $73.21 | $75.68 | $73.21 | $75.68 | $75.68 | 1,023 |
| 2025-02-11 | $74.00 | $74.55 | $71.61 | $71.61 | $71.61 | 1,789 |
| 2025-02-10 | $73.00 | $73.52 | $71.09 | $73.52 | $73.52 | 4,659 |
| 2025-02-07 | $72.14 | $72.14 | $72.14 | $72.14 | $72.14 | 1,495 |
| 2025-02-06 | $72.20 | $74.31 | $72.20 | $73.43 | $73.43 | 2,907 |
| 2025-02-05 | $73.52 | $73.59 | $73.52 | $73.59 | $73.59 | 943 |
| 2025-02-04 | $74.91 | $74.91 | $74.91 | $74.91 | $74.91 | 1,162 |
| 2025-02-03 | $72.12 | $73.01 | $70.83 | $70.92 | $70.92 | 2,537 |
| 2025-01-31 | $74.17 | $75.07 | $72.55 | $75.01 | $75.01 | 1,952 |
| 2025-01-30 | $73.00 | $73.51 | $72.31 | $72.31 | $72.31 | 1,347 |
| 2025-01-29 | $71.66 | $73.00 | $70.94 | $70.94 | $70.94 | 2,197 |
| 2025-01-28 | $72.50 | $72.50 | $70.48 | $70.48 | $70.48 | 1,260 |
| 2025-01-27 | $70.82 | $71.65 | $68.76 | $71.65 | $71.65 | 2,988 |
| 2025-01-24 | $72.46 | $72.90 | $69.57 | $69.57 | $69.57 | 1,397 |
| 2025-01-23 | $72.87 | $73.53 | $69.20 | $69.44 | $69.44 | 3,257 |
| 2025-01-22 | $70.03 | $72.84 | $69.02 | $72.83 | $72.83 | 1,382 |
| 2025-01-21 | $71.39 | $72.50 | $68.77 | $72.40 | $72.40 | 13,484 |
| 2025-01-17 | $68.47 | $71.43 | $68.47 | $71.43 | $71.43 | 1,774 |
| 2025-01-16 | $67.50 | $69.27 | $67.50 | $69.27 | $69.27 | 2,554 |
| 2025-01-15 | $68.99 | $68.99 | $67.58 | $68.44 | $67.93 | 2,294 |
| 2025-01-14 | $69.05 | $70.18 | $68.90 | $70.18 | $70.18 | 1,679 |
| 2025-01-13 | $68.55 | $71.30 | $67.89 | $71.30 | $70.78 | 3,172 |
| 2025-01-10 | $72.25 | $72.25 | $69.17 | $72.24 | $71.72 | 2,740 |
| 2025-01-08 | $67.87 | $67.87 | $67.87 | $67.87 | $67.38 | 472 |
| 2025-01-07 | $69.63 | $71.82 | $69.63 | $71.82 | $71.30 | 2,176 |
| 2025-01-06 | $71.45 | $72.05 | $68.99 | $68.99 | $68.49 | 1,140 |
| 2025-01-03 | $70.20 | $71.22 | $69.20 | $71.22 | $70.70 | 1,918 |
| 2025-01-02 | $71.52 | $72.22 | $68.70 | $68.70 | $68.70 | 2,000 |
| 2024-12-31 | $69.02 | $72.45 | $68.52 | $72.17 | $72.17 | 2,425 |
| 2024-12-30 | $68.45 | $72.08 | $68.45 | $72.08 | $72.08 | 5,133 |
| 2024-12-27 | $72.63 | $72.76 | $69.30 | $69.30 | $69.30 | 3,232 |
| 2024-12-26 | $72.71 | $73.21 | $69.89 | $73.21 | $73.21 | 2,213 |
| 2024-12-24 | $69.43 | $72.68 | $69.43 | $72.68 | $72.68 | 2,142 |
| 2024-12-23 | $69.80 | $72.26 | $68.80 | $68.80 | $68.80 | 4,315 |
| 2024-12-20 | $70.00 | $71.39 | $68.20 | $69.31 | $69.31 | 6,476 |
| 2024-12-19 | $67.91 | $71.26 | $67.72 | $67.75 | $67.75 | 9,324 |
| 2024-12-18 | $71.05 | $72.90 | $71.05 | $72.06 | $72.06 | 2,364 |
| 2024-12-17 | $70.10 | $72.76 | $69.16 | $69.16 | $69.16 | 2,243 |
| 2024-12-16 | $68.98 | $72.40 | $68.98 | $69.59 | $69.59 | 4,416 |
| 2024-12-13 | $70.45 | $72.54 | $69.04 | $72.54 | $72.54 | 2,579 |
| 2024-12-12 | $73.62 | $73.62 | $71.39 | $72.50 | $72.50 | 98,766 |
| 2024-12-11 | $73.44 | $74.35 | $73.25 | $74.35 | $74.35 | 189,515 |
| 2024-12-10 | $73.95 | $74.44 | $71.20 | $71.20 | $71.20 | 1,749 |
| 2024-12-09 | $75.14 | $75.14 | $75.14 | $75.14 | $75.14 | 779 |
| 2024-12-06 | $74.60 | $74.60 | $71.60 | $71.60 | $71.60 | 1,901 |
| 2024-12-05 | $74.79 | $74.79 | $72.18 | $72.18 | $72.18 | 1,919 |
| 2024-12-04 | $73.99 | $73.99 | $71.51 | $71.51 | $71.51 | 963 |
| 2024-12-03 | $72.21 | $72.68 | $72.21 | $72.45 | $72.45 | 2,491 |
| 2024-12-02 | $71.66 | $72.60 | $69.23 | $72.60 | $72.60 | 2,111 |
| 2024-11-29 | $71.10 | $71.55 | $68.05 | $71.55 | $71.55 | 1,096 |
| 2024-11-27 | $68.92 | $69.75 | $68.92 | $69.75 | $69.75 | 1,261 |
| 2024-11-26 | $68.40 | $69.70 | $68.40 | $69.70 | $69.70 | 4,967 |
| 2024-11-25 | $70.88 | $71.22 | $68.05 | $68.05 | $68.05 | 1,438 |
| 2024-11-22 | $68.26 | $71.58 | $68.04 | $71.58 | $71.58 | 1,939 |
| 2024-11-21 | $67.75 | $67.75 | $67.75 | $67.75 | $67.75 | 6,892 |
| 2024-11-20 | $68.62 | $71.38 | $67.95 | $67.95 | $67.95 | 3,206 |
| 2024-11-19 | $68.12 | $70.95 | $67.70 | $70.95 | $70.95 | 1,547 |
| 2024-11-18 | $71.69 | $72.70 | $71.69 | $72.70 | $72.70 | 1,026 |
| 2024-11-15 | $72.85 | $72.85 | $72.85 | $72.85 | $72.85 | 619 |
| 2024-11-14 | $71.38 | $72.40 | $70.00 | $70.00 | $70.00 | 1,616 |
| 2024-11-13 | $69.95 | $69.95 | $69.95 | $69.95 | $69.95 | 390 |
| 2024-11-12 | $70.97 | $72.70 | $69.95 | $69.95 | $69.95 | 727 |
| 2024-11-11 | $73.53 | $74.15 | $71.67 | $74.15 | $74.15 | 1,336 |
| 2024-11-08 | $74.35 | $74.67 | $71.05 | $72.00 | $72.00 | 2,208 |
| 2024-11-07 | $72.75 | $75.07 | $72.75 | $75.07 | $75.07 | 562 |
| 2024-11-06 | $75.60 | $75.60 | $75.60 | $75.60 | $75.60 | 248 |
| 2024-11-05 | $72.21 | $75.60 | $72.21 | $75.60 | $75.60 | 792 |
| 2024-11-04 | $74.79 | $74.79 | $74.79 | $74.79 | $74.79 | 705 |
| 2024-11-01 | $71.10 | $71.10 | $71.10 | $71.10 | $71.10 | 390 |
| 2024-10-31 | $73.10 | $73.10 | $71.10 | $71.10 | $71.10 | 1,936 |
| 2024-10-30 | $72.74 | $74.12 | $71.38 | $71.38 | $71.38 | 1,300 |
| 2024-10-29 | $73.90 | $73.90 | $73.90 | $73.90 | $73.90 | 537 |
| 2024-10-28 | $73.90 | $73.90 | $73.90 | $73.90 | $73.90 | 175 |
| 2024-10-25 | $71.40 | $73.90 | $71.40 | $73.90 | $73.90 | 557 |
| 2024-10-24 | $71.49 | $71.49 | $71.49 | $71.49 | $71.49 | 551 |
| 2024-10-23 | $74.20 | $74.20 | $73.90 | $73.90 | $73.90 | 3,486 |
| 2024-10-22 | $72.95 | $75.20 | $72.95 | $73.21 | $73.21 | 1,492 |
| 2024-10-21 | $71.40 | $72.89 | $71.30 | $72.89 | $72.89 | 950 |
| 2024-10-18 | $74.34 | $74.34 | $74.34 | $74.34 | $74.34 | 690 |
| 2024-10-17 | $70.45 | $70.45 | $70.45 | $70.45 | $70.45 | 1,664 |
| 2024-10-16 | $73.00 | $74.45 | $73.00 | $74.45 | $74.45 | 778 |
| 2024-10-15 | $70.62 | $70.62 | $70.62 | $70.62 | $70.62 | 455 |
| 2024-10-14 | $73.88 | $73.88 | $73.88 | $73.88 | $73.88 | 437 |
| 2024-10-11 | $73.91 | $73.91 | $73.88 | $73.88 | $73.88 | 622 |
| 2024-10-10 | $69.76 | $69.76 | $69.76 | $69.76 | $69.76 | 214 |
| 2024-10-09 | $69.76 | $69.76 | $69.76 | $69.76 | $69.76 | 181 |
| 2024-10-08 | $69.76 | $69.76 | $69.76 | $69.76 | $69.76 | 480 |
| 2024-10-07 | $72.58 | $72.58 | $69.55 | $69.55 | $69.55 | 1,320 |
| 2024-10-04 | $71.45 | $72.85 | $70.50 | $72.85 | $72.85 | 919 |
| 2024-10-03 | $69.74 | $69.74 | $69.74 | $69.74 | $69.74 | 729 |
| 2024-10-02 | $72.40 | $72.40 | $72.40 | $72.40 | $72.40 | 2,756 |
| 2024-10-01 | $73.24 | $73.49 | $71.41 | $73.49 | $73.49 | 2,543 |
| 2024-09-30 | $73.65 | $73.65 | $73.65 | $73.65 | $73.65 | 615 |
| 2024-09-27 | $75.00 | $75.00 | $73.18 | $73.18 | $73.18 | 1,089 |
| 2024-09-26 | $74.50 | $74.50 | $74.50 | $74.50 | $74.50 | 2,250 |
| 2024-09-25 | $73.62 | $73.62 | $73.62 | $73.62 | $73.62 | 475 |
| 2024-09-24 | $73.62 | $73.62 | $73.62 | $73.62 | $73.62 | 208 |
| 2024-09-23 | $73.62 | $73.62 | $73.62 | $73.62 | $73.62 | 735 |
| 2024-09-20 | $71.60 | $71.60 | $71.60 | $71.60 | $71.60 | 1,288 |
| 2024-09-19 | $74.44 | $74.44 | $74.44 | $74.44 | $74.44 | 545 |
| 2024-09-18 | $69.03 | $69.03 | $69.03 | $69.03 | $69.03 | 212 |
| 2024-09-17 | $69.03 | $69.03 | $69.03 | $69.03 | $69.03 | 237 |
| 2024-09-16 | $70.10 | $70.85 | $69.03 | $69.03 | $69.03 | 2,958 |
| 2024-09-13 | $70.00 | $70.39 | $68.03 | $70.39 | $70.39 | 8,628 |
| 2024-09-12 | $69.75 | $70.50 | $67.42 | $70.50 | $70.50 | 3,048 |
| 2024-09-11 | $68.45 | $68.45 | $68.45 | $68.45 | $68.45 | 410 |
| 2024-09-10 | $68.45 | $68.45 | $68.45 | $68.45 | $68.45 | 913 |
| 2024-09-09 | $69.90 | $70.50 | $69.90 | $70.50 | $70.50 | 5,948 |
| 2024-09-06 | $70.03 | $70.70 | $66.70 | $66.70 | $66.70 | 2,186 |
| 2024-09-05 | $68.24 | $68.70 | $65.66 | $65.66 | $65.66 | 1,572 |
| 2024-09-04 | $64.72 | $67.75 | $64.44 | $64.44 | $64.44 | 1,201 |
| 2024-09-03 | $68.48 | $68.75 | $65.58 | $68.75 | $68.75 | 4,725 |
| 2024-08-30 | $68.27 | $68.27 | $68.27 | $68.27 | $68.27 | 844 |
| 2024-08-29 | $68.07 | $68.30 | $65.66 | $65.66 | $65.66 | 1,618 |
| 2024-08-28 | $67.80 | $67.80 | $67.80 | $67.80 | $67.80 | 514 |
| 2024-08-27 | $67.95 | $67.95 | $66.09 | $66.09 | $66.09 | 688 |
| 2024-08-26 | $67.45 | $68.81 | $66.65 | $68.81 | $68.81 | 1,807 |
| 2024-08-23 | $65.53 | $66.84 | $65.53 | $66.84 | $66.84 | 1,310 |
| 2024-08-22 | $67.40 | $67.40 | $66.90 | $66.90 | $66.90 | 929 |
| 2024-08-21 | $67.20 | $67.20 | $67.20 | $67.20 | $67.20 | 586 |
| 2024-08-20 | $65.20 | $65.20 | $65.20 | $65.20 | $65.20 | 831 |
| 2024-08-19 | $63.77 | $65.20 | $63.77 | $65.20 | $65.20 | 2,929 |
| 2024-08-16 | $63.15 | $64.05 | $63.15 | $64.05 | $64.05 | 991 |
| 2024-08-15 | $62.90 | $65.04 | $61.67 | $61.67 | $61.67 | 1,970 |
| 2024-08-14 | $61.93 | $62.85 | $60.75 | $60.75 | $60.75 | 1,615 |
| 2024-08-13 | $60.35 | $60.75 | $60.35 | $60.69 | $60.69 | 2,551 |
| 2024-08-12 | $60.34 | $63.83 | $60.33 | $63.83 | $63.83 | 1,435 |
| 2024-08-09 | $61.65 | $61.65 | $61.65 | $61.65 | $61.65 | 1,337 |
| 2024-08-08 | $60.80 | $63.00 | $60.80 | $63.00 | $63.00 | 1,720 |
| 2024-08-07 | $60.90 | $63.21 | $60.08 | $60.08 | $60.08 | 5,549 |
| 2024-08-06 | $60.80 | $62.03 | $59.33 | $62.03 | $62.03 | 1,956 |
| 2024-08-05 | $58.90 | $63.02 | $58.90 | $59.54 | $59.54 | 2,349 |
| 2024-08-02 | $61.95 | $64.10 | $60.71 | $60.71 | $60.71 | 2,524 |
| 2024-08-01 | $63.15 | $64.40 | $63.15 | $64.40 | $64.40 | 2,326 |
| 2024-07-31 | $65.85 | $66.60 | $65.85 | $66.60 | $66.60 | 1,334 |
| 2024-07-30 | $65.15 | $65.15 | $65.15 | $65.15 | $65.15 | 1,180 |
| 2024-07-29 | $64.30 | $65.25 | $62.85 | $63.01 | $63.01 | 6,139 |
| 2024-07-26 | $63.81 | $66.99 | $63.81 | $64.13 | $64.13 | 1,829 |
| 2024-07-25 | $63.27 | $63.52 | $63.27 | $63.52 | $63.52 | 906 |
| 2024-07-24 | $63.95 | $63.95 | $63.69 | $63.69 | $63.69 | 1,178 |
| 2024-07-23 | $65.11 | $65.11 | $65.11 | $65.11 | $65.11 | 1,489 |
| 2024-07-22 | $67.99 | $67.99 | $64.30 | $64.30 | $64.30 | 5,296 |
| 2024-07-19 | $65.70 | $65.70 | $65.70 | $65.70 | $65.70 | 442 |
| 2024-07-18 | $67.35 | $68.30 | $67.35 | $68.30 | $68.30 | 1,425 |
| 2024-07-17 | $67.60 | $69.81 | $67.60 | $69.81 | $69.81 | 871 |
| 2024-07-16 | $66.16 | $66.86 | $66.16 | $66.86 | $66.86 | 742 |
| 2024-07-15 | $69.96 | $69.96 | $67.34 | $67.34 | $67.34 | 860 |
| 2024-07-12 | $67.75 | $69.00 | $67.75 | $68.50 | $68.50 | 1,575 |
| 2024-07-11 | $68.65 | $68.65 | $66.34 | $66.34 | $66.34 | 861 |
| 2024-07-10 | $66.65 | $66.65 | $65.31 | $65.33 | $65.33 | 1,072 |
| 2024-07-09 | $67.55 | $67.55 | $64.84 | $64.84 | $64.84 | 720 |
| 2024-07-08 | $69.70 | $69.70 | $66.49 | $66.49 | $66.49 | 1,106 |
| 2024-07-05 | $66.70 | $66.70 | $66.70 | $66.70 | $66.70 | 453 |
| 2024-07-03 | $69.43 | $69.75 | $69.43 | $69.75 | $69.75 | 665 |
| 2024-07-02 | $65.93 | $68.80 | $65.93 | $68.80 | $68.80 | 1,121 |
| 2024-07-01 | $67.90 | $69.02 | $67.90 | $69.02 | $69.02 | 2,085 |
| 2024-06-28 | $68.15 | $68.15 | $65.50 | $66.83 | $66.00 | 1,048 |
| 2024-06-27 | $67.65 | $68.74 | $65.51 | $68.74 | $67.89 | 1,154 |
| 2024-06-26 | $66.69 | $66.69 | $66.69 | $66.69 | $65.87 | 275 |
| 2024-06-25 | $69.07 | $70.20 | $66.09 | $66.69 | $65.87 | 1,205 |
| 2024-06-24 | $66.99 | $66.99 | $66.99 | $66.99 | $66.17 | 542 |
| 2024-06-21 | $66.99 | $66.99 | $66.99 | $66.99 | $66.17 | 515 |
| 2024-06-20 | $68.42 | $68.42 | $68.42 | $68.42 | $67.58 | 700 |
| 2024-06-18 | $66.93 | $68.42 | $66.93 | $68.42 | $67.58 | 705 |
| 2024-06-17 | $67.95 | $67.95 | $65.61 | $65.61 | $64.80 | 953 |
| 2024-06-14 | $70.63 | $70.63 | $70.63 | $70.63 | $69.76 | 1,733 |
| 2024-06-13 | $72.11 | $72.11 | $72.11 | $72.11 | $71.22 | 440 |
| 2024-06-12 | $72.20 | $74.00 | $72.20 | $73.90 | $72.99 | 2,035 |
| 2024-06-11 | $69.13 | $69.13 | $69.13 | $69.13 | $68.28 | 497 |
| 2024-06-10 | $73.27 | $73.40 | $71.47 | $71.47 | $70.59 | 2,853 |
| 2024-06-07 | $72.00 | $73.00 | $72.00 | $73.00 | $72.10 | 1,061 |
| 2024-06-06 | $73.80 | $73.80 | $71.71 | $71.71 | $70.83 | 976 |
| 2024-06-05 | $72.64 | $74.30 | $72.64 | $73.34 | $72.44 | 1,202 |
| 2024-06-04 | $73.45 | $73.45 | $73.45 | $73.45 | $72.55 | 996 |
| 2024-06-03 | $71.50 | $72.50 | $71.50 | $72.50 | $71.61 | 3,332 |
| 2024-05-31 | $72.70 | $72.70 | $69.95 | $69.95 | $69.95 | 2,967 |
| 2024-05-30 | $71.70 | $72.00 | $70.70 | $70.70 | $70.70 | 1,270 |
| 2024-05-29 | $70.37 | $70.37 | $70.37 | $70.37 | $70.37 | 2,683 |
| 2024-05-28 | $71.60 | $71.60 | $67.60 | $70.45 | $70.45 | 3,247 |
| 2024-05-24 | $70.15 | $71.38 | $69.10 | $71.38 | $71.38 | 1,757 |
| 2024-05-23 | $71.80 | $71.80 | $71.80 | $71.80 | $71.80 | 1,138 |
| 2024-05-22 | $70.90 | $72.08 | $70.90 | $72.08 | $72.08 | 707 |
| 2024-05-21 | $73.45 | $73.45 | $70.05 | $70.05 | $70.05 | 572 |
| 2024-05-20 | $72.40 | $72.57 | $72.30 | $72.57 | $72.57 | 2,109 |
| 2024-05-17 | $72.25 | $72.25 | $70.57 | $72.20 | $72.20 | 2,063 |
| 2024-05-16 | $71.95 | $71.95 | $70.63 | $71.95 | $71.95 | 2,689 |
| 2024-05-15 | $70.64 | $70.64 | $69.25 | $69.25 | $69.25 | 2,103 |
| 2024-05-14 | $68.32 | $70.16 | $68.32 | $69.34 | $69.34 | 1,844 |
| 2024-05-13 | $68.35 | $68.40 | $68.35 | $68.35 | $68.35 | 1,664 |
| 2024-05-10 | $66.60 | $67.60 | $66.60 | $67.60 | $67.60 | 1,628 |
| 2024-05-09 | $65.57 | $66.99 | $65.57 | $66.99 | $66.99 | 894 |
| 2024-05-08 | $65.20 | $66.35 | $65.15 | $66.35 | $66.35 | 2,756 |
| 2024-05-07 | $63.47 | $65.17 | $63.47 | $65.17 | $65.17 | 817 |
| 2024-05-06 | $63.50 | $65.14 | $63.10 | $65.14 | $65.14 | 2,576 |
| 2024-05-03 | $63.60 | $64.95 | $63.60 | $64.95 | $64.95 | 1,447 |
| 2024-05-02 | $64.08 | $66.27 | $64.08 | $66.27 | $66.27 | 1,525 |
| 2024-05-01 | $61.80 | $62.55 | $61.80 | $62.55 | $62.55 | 1,767 |
| 2024-04-30 | $63.50 | $63.50 | $63.20 | $63.20 | $63.20 | 1,190 |
| 2024-04-29 | $63.05 | $64.20 | $63.05 | $63.05 | $63.05 | 2,334 |
| 2024-04-26 | $62.48 | $65.39 | $62.48 | $62.73 | $62.73 | 1,692 |
| 2024-04-25 | $62.39 | $64.95 | $62.39 | $64.95 | $64.95 | 1,400 |
| 2024-04-24 | $61.98 | $63.00 | $61.68 | $62.18 | $62.18 | 2,864 |
| 2024-04-23 | $64.25 | $64.25 | $61.09 | $61.64 | $61.64 | 2,196 |
| 2024-04-22 | $60.90 | $62.55 | $60.50 | $62.55 | $62.55 | 3,265 |
| 2024-04-19 | $60.60 | $61.50 | $60.15 | $61.50 | $61.50 | 1,379 |
| 2024-04-18 | $60.10 | $61.50 | $60.10 | $61.50 | $61.50 | 1,978 |
| 2024-04-17 | $59.70 | $60.02 | $59.70 | $60.02 | $60.02 | 1,308 |
| 2024-04-16 | $60.35 | $60.36 | $58.75 | $58.92 | $58.92 | 4,074 |
| 2024-04-15 | $59.90 | $61.05 | $59.18 | $59.18 | $59.18 | 3,321 |
| 2024-04-12 | $60.95 | $61.95 | $60.32 | $60.32 | $60.32 | 1,798 |
| 2024-04-11 | $61.95 | $62.74 | $61.70 | $62.74 | $62.74 | 2,061 |
| 2024-04-10 | $61.95 | $62.55 | $61.95 | $62.55 | $62.55 | 866 |
| 2024-04-09 | $61.60 | $62.80 | $61.60 | $61.60 | $61.60 | 1,594 |
| 2024-04-08 | $61.60 | $62.55 | $61.60 | $62.22 | $62.22 | 3,227 |
| 2024-04-05 | $61.43 | $62.22 | $60.30 | $62.22 | $62.22 | 3,227 |
| 2024-04-04 | $62.65 | $62.65 | $61.80 | $62.05 | $62.05 | 1,774 |
| 2024-04-03 | $62.35 | $62.45 | $61.45 | $62.05 | $62.05 | 1,774 |
| 2024-04-02 | $62.38 | $63.50 | $62.38 | $63.50 | $63.50 | 866 |
| 2024-04-01 | $61.75 | $65.90 | $61.75 | $65.10 | $65.10 | 4,518 |
| 2024-03-28 | $65.10 | $65.50 | $63.82 | $65.10 | $65.10 | 1,642 |
| 2024-03-27 | $63.50 | $64.80 | $63.50 | $63.57 | $63.57 | 3,835 |
| 2024-03-26 | $63.70 | $64.60 | $63.70 | $64.60 | $64.60 | 751 |
| 2024-03-25 | $64.45 | $64.65 | $63.33 | $64.65 | $64.65 | 1,251 |
| 2024-03-22 | $62.41 | $65.08 | $62.41 | $62.98 | $62.98 | 1,387 |
| 2024-03-21 | $62.34 | $63.66 | $62.34 | $63.65 | $63.65 | 5,306 |
| 2024-03-20 | $59.55 | $63.10 | $59.50 | $63.10 | $63.10 | 2,176 |
| 2024-03-19 | $62.10 | $62.67 | $61.85 | $61.90 | $61.90 | 3,170 |
| 2024-03-18 | $63.45 | $63.45 | $62.60 | $63.30 | $63.30 | 1,065 |
| 2024-03-15 | $63.65 | $63.80 | $61.59 | $61.59 | $61.59 | 2,417 |
| 2024-03-14 | $62.05 | $64.51 | $61.87 | $64.51 | $64.51 | 772 |
| 2024-03-13 | $63.65 | $65.78 | $63.65 | $65.78 | $65.78 | 938 |
| 2024-03-12 | $62.75 | $64.71 | $62.75 | $62.84 | $62.84 | 2,700 |
| 2024-03-11 | $62.10 | $63.50 | $61.71 | $61.71 | $61.71 | 2,717 |
| 2024-03-08 | $62.90 | $63.88 | $62.16 | $62.16 | $62.16 | 1,995 |
| 2024-03-07 | $64.50 | $64.50 | $61.80 | $61.80 | $61.80 | 670 |
| 2024-03-06 | $62.21 | $64.50 | $62.00 | $64.50 | $64.50 | 1,642 |
| 2024-03-05 | $61.75 | $64.02 | $60.51 | $60.51 | $60.51 | 1,100 |
| 2024-03-04 | $61.25 | $63.46 | $60.10 | $60.10 | $60.10 | 1,648 |
| 2024-03-01 | $61.00 | $62.10 | $61.00 | $62.10 | $62.10 | 2,123 |
| 2024-02-29 | $59.85 | $61.43 | $58.63 | $61.28 | $61.28 | 14,125 |
| 2024-02-28 | $63.00 | $64.65 | $61.24 | $61.24 | $61.24 | 1,894 |
| 2024-02-27 | $63.90 | $64.20 | $63.90 | $64.20 | $64.20 | 2,062 |
| 2024-02-26 | $64.25 | $66.70 | $63.65 | $63.65 | $63.65 | 1,472 |
| 2024-02-23 | $66.15 | $66.15 | $64.21 | $64.63 | $64.63 | 1,241 |
| 2024-02-22 | $67.11 | $67.11 | $65.09 | $65.09 | $65.09 | 3,108 |
| 2024-02-21 | $66.75 | $66.75 | $65.80 | $66.00 | $66.00 | 2,016 |
| 2024-02-20 | $65.47 | $67.16 | $65.47 | $65.47 | $65.47 | 1,363 |
| 2024-02-16 | $66.11 | $66.14 | $64.37 | $66.14 | $66.14 | 2,482 |
| 2024-02-15 | $66.15 | $66.85 | $66.15 | $66.85 | $66.85 | 3,071 |
| 2024-02-14 | $67.47 | $67.57 | $65.24 | $67.57 | $67.57 | 13,906 |
| 2024-02-13 | $68.41 | $68.41 | $64.50 | $68.37 | $68.37 | 2,237 |
| 2024-02-12 | $68.60 | $68.60 | $67.65 | $67.65 | $67.65 | 1,384 |
| 2024-02-09 | $69.84 | $69.84 | $67.59 | $67.59 | $67.59 | 866 |
| 2024-02-08 | $69.85 | $69.85 | $69.85 | $69.85 | $69.85 | 924 |
| 2024-02-07 | $68.90 | $69.80 | $68.90 | $69.80 | $69.80 | 1,175 |
| 2024-02-06 | $69.48 | $70.30 | $69.11 | $69.11 | $69.11 | 1,744 |
| 2024-02-05 | $69.94 | $69.94 | $69.94 | $69.94 | $69.94 | 990 |
| 2024-02-02 | $71.21 | $71.29 | $71.21 | $71.29 | $71.29 | 746 |
| 2024-02-01 | $70.15 | $71.58 | $68.83 | $71.58 | $71.58 | 2,041 |
| 2024-01-31 | $71.83 | $71.83 | $69.83 | $69.83 | $69.83 | 942 |
| 2024-01-30 | $69.92 | $69.92 | $69.92 | $69.92 | $69.92 | 667 |
| 2024-01-29 | $71.40 | $71.40 | $69.92 | $69.92 | $69.92 | 1,405 |
| 2024-01-26 | $73.63 | $73.64 | $73.63 | $73.64 | $73.64 | 690 |
| 2024-01-25 | $68.62 | $72.55 | $68.62 | $69.12 | $69.12 | 1,137 |
| 2024-01-24 | $71.35 | $71.35 | $68.90 | $68.90 | $68.90 | 1,375 |
| 2024-01-23 | $68.84 | $70.37 | $68.67 | $70.37 | $70.37 | 1,722 |
| 2024-01-22 | $72.05 | $73.37 | $69.62 | $73.10 | $73.10 | 2,522 |
| 2024-01-19 | $70.99 | $71.18 | $68.82 | $68.82 | $68.82 | 2,294 |
| 2024-01-18 | $70.36 | $70.66 | $68.64 | $70.66 | $70.66 | 2,538 |
| 2024-01-17 | $69.20 | $70.10 | $69.20 | $70.10 | $70.10 | 2,817 |
| 2024-01-16 | $68.34 | $71.35 | $67.58 | $71.20 | $71.20 | 2,348 |
| 2024-01-12 | $71.50 | $71.50 | $69.39 | $69.39 | $68.92 | 796 |
| 2024-01-11 | $71.79 | $71.79 | $68.41 | $68.41 | $68.41 | 823 |
| 2024-01-10 | $71.10 | $71.10 | $70.97 | $70.97 | $70.97 | 891 |
| 2024-01-09 | $71.55 | $71.55 | $71.55 | $71.55 | $71.55 | 728 |
| 2024-01-08 | $70.95 | $70.95 | $68.36 | $70.18 | $70.18 | 2,918 |
| 2024-01-05 | $69.40 | $70.15 | $69.15 | $69.15 | $69.15 | 1,256 |
| 2024-01-04 | $70.77 | $70.77 | $70.77 | $70.77 | $70.77 | 390 |
| 2024-01-03 | $70.33 | $70.77 | $69.80 | $70.77 | $70.77 | 3,996 |
| 2024-01-02 | $71.76 | $71.76 | $71.76 | $71.76 | $71.76 | 875 |
| 2023-12-29 | $70.05 | $70.05 | $70.05 | $70.05 | $70.05 | 388 |
| 2023-12-28 | $73.60 | $73.60 | $73.60 | $73.60 | $73.60 | 663 |
| 2023-12-27 | $73.64 | $73.64 | $70.23 | $70.23 | $70.23 | 1,164 |
| 2023-12-26 | $73.62 | $73.62 | $70.10 | $70.10 | $70.10 | 2,201 |
| 2023-12-22 | $73.24 | $73.60 | $69.80 | $69.80 | $69.80 | 2,909 |
| 2023-12-21 | $72.25 | $72.25 | $69.45 | $69.45 | $69.45 | 1,064 |
| 2023-12-20 | $69.98 | $69.98 | $69.98 | $69.98 | $69.98 | 830 |
| 2023-12-19 | $71.40 | $72.95 | $71.40 | $72.95 | $72.95 | 1,637 |
| 2023-12-18 | $71.88 | $71.88 | $70.10 | $70.10 | $70.10 | 2,105 |
| 2023-12-15 | $69.50 | $71.50 | $69.30 | $71.50 | $71.50 | 2,504 |
| 2023-12-14 | $71.70 | $71.70 | $70.72 | $70.72 | $70.72 | 2,727 |
| 2023-12-13 | $72.69 | $72.69 | $68.00 | $68.22 | $68.22 | 8,108 |
| 2023-12-12 | $71.70 | $71.70 | $69.17 | $70.48 | $70.48 | 2,930 |
| 2023-12-11 | $70.60 | $70.95 | $69.70 | $69.70 | $69.70 | 5,385 |
| 2023-12-08 | $70.90 | $70.90 | $69.60 | $69.60 | $69.60 | 2,439 |
| 2023-12-07 | $69.80 | $69.80 | $69.75 | $69.75 | $69.75 | 1,671 |
| 2023-12-06 | $69.35 | $69.35 | $69.05 | $69.22 | $69.22 | 1,932 |
| 2023-12-05 | $68.93 | $70.47 | $67.49 | $69.24 | $69.24 | 1,691 |
| 2023-12-04 | $70.25 | $70.40 | $68.74 | $68.74 | $68.74 | 4,392 |
| 2023-12-01 | $70.20 | $70.90 | $70.20 | $70.90 | $70.90 | 2,087 |
| 2023-11-30 | $69.65 | $69.80 | $67.91 | $67.91 | $67.91 | 1,893 |
| 2023-11-29 | $70.23 | $70.23 | $70.23 | $70.23 | $70.23 | 662 |
| 2023-11-28 | $68.99 | $68.99 | $68.99 | $68.99 | $68.99 | 748 |
| 2023-11-27 | $69.35 | $70.14 | $69.20 | $70.14 | $70.14 | 4,655 |
| 2023-11-24 | $69.25 | $69.25 | $69.20 | $69.25 | $69.25 | 1,507 |
| 2023-11-22 | $69.90 | $69.90 | $69.90 | $69.90 | $69.90 | 424 |
| 2023-11-21 | $67.75 | $69.90 | $67.75 | $69.90 | $69.90 | 1,077 |
| 2023-11-20 | $69.60 | $70.08 | $69.10 | $70.08 | $70.08 | 6,238 |
| 2023-11-17 | $69.49 | $69.60 | $66.20 | $66.24 | $66.24 | 2,649 |
| 2023-11-16 | $67.00 | $67.20 | $65.10 | $65.10 | $65.10 | 2,049 |
| 2023-11-15 | $66.00 | $68.50 | $66.00 | $66.50 | $66.50 | 1,872 |
| 2023-11-14 | $66.10 | $67.22 | $65.43 | $65.43 | $65.43 | 1,684 |
| 2023-11-13 | $64.40 | $64.80 | $63.27 | $63.27 | $63.27 | 3,314 |
| 2023-11-10 | $62.29 | $65.85 | $62.29 | $62.40 | $62.40 | 2,097 |
| 2023-11-09 | $65.25 | $65.25 | $63.71 | $63.71 | $63.71 | 893 |
| 2023-11-08 | $62.25 | $64.30 | $61.90 | $61.90 | $61.90 | 3,320 |
| 2023-11-07 | $63.40 | $63.60 | $62.43 | $63.59 | $63.59 | 3,143 |
| 2023-11-06 | $60.80 | $62.00 | $60.10 | $60.30 | $60.30 | 5,572 |
| 2023-11-03 | $59.45 | $61.65 | $59.45 | $61.65 | $61.65 | 2,292 |
| 2023-11-02 | $58.35 | $61.28 | $58.35 | $59.70 | $59.70 | 3,520 |
| 2023-11-01 | $55.97 | $57.63 | $55.83 | $57.63 | $57.63 | 2,209 |
| 2023-10-31 | $55.55 | $56.05 | $55.55 | $55.55 | $55.55 | 1,827 |
| 2023-10-30 | $55.97 | $57.26 | $55.75 | $55.75 | $55.75 | 5,079 |
| 2023-10-27 | $54.50 | $57.50 | $54.50 | $57.50 | $57.50 | 3,032 |
| 2023-10-26 | $55.85 | $57.58 | $54.45 | $54.45 | $54.45 | 2,913 |
| 2023-10-25 | $56.58 | $58.75 | $56.50 | $56.50 | $56.50 | 2,705 |
| 2023-10-24 | $57.02 | $57.02 | $57.02 | $57.02 | $57.02 | 1,719 |
| 2023-10-23 | $58.16 | $58.30 | $54.70 | $55.29 | $55.29 | 2,136 |
| 2023-10-20 | $56.59 | $58.95 | $55.60 | $55.60 | $55.60 | 2,546 |
| 2023-10-19 | $59.55 | $59.55 | $56.10 | $56.10 | $56.10 | 3,186 |
| 2023-10-18 | $57.46 | $59.74 | $57.46 | $59.74 | $59.74 | 2,143 |
| 2023-10-17 | $60.55 | $60.55 | $58.45 | $58.70 | $58.70 | 3,096 |
| 2023-10-16 | $57.81 | $61.20 | $57.75 | $57.75 | $57.75 | 5,982 |
| 2023-10-13 | $58.75 | $59.45 | $56.75 | $56.75 | $56.75 | 1,650 |
| 2023-10-12 | $60.10 | $60.95 | $59.80 | $59.80 | $59.80 | 1,800 |
| 2023-10-11 | $60.65 | $62.76 | $59.78 | $59.78 | $59.78 | 1,794 |
| 2023-10-10 | $59.40 | $61.32 | $59.37 | $59.37 | $59.37 | 1,389 |
| 2023-10-09 | $58.90 | $60.83 | $58.90 | $60.83 | $60.83 | 2,929 |
| 2023-10-06 | $59.60 | $61.70 | $59.60 | $59.60 | $59.60 | 2,291 |
| 2023-10-05 | $60.00 | $62.15 | $58.70 | $58.70 | $58.70 | 2,704 |
| 2023-10-04 | $60.05 | $60.72 | $59.30 | $59.30 | $59.30 | 1,459 |
| 2023-10-03 | $59.45 | $60.16 | $58.16 | $58.62 | $58.62 | 1,982 |
| 2023-10-02 | $59.95 | $61.07 | $59.35 | $59.35 | $59.35 | 1,683 |
| 2023-09-29 | $61.60 | $61.60 | $60.65 | $61.35 | $61.35 | 1,444 |
| 2023-09-28 | $60.70 | $62.02 | $59.95 | $60.30 | $60.30 | 8,787 |
| 2023-09-27 | $60.95 | $62.10 | $60.27 | $60.30 | $60.30 | 5,671 |
| 2023-09-26 | $63.75 | $64.11 | $62.90 | $64.11 | $64.11 | 2,935 |
| 2023-09-25 | $64.30 | $64.88 | $64.30 | $64.88 | $64.88 | 1,430 |
| 2023-09-22 | $66.85 | $67.00 | $66.85 | $66.85 | $66.85 | 1,875 |
| 2023-09-21 | $66.47 | $67.66 | $66.04 | $67.61 | $67.61 | 269,413 |
| 2023-09-20 | $67.40 | $67.40 | $67.17 | $67.17 | $67.17 | 1,699 |
| 2023-09-19 | $66.07 | $66.07 | $66.07 | $66.07 | $66.07 | 529 |
| 2023-09-18 | $66.25 | $66.71 | $65.45 | $66.07 | $66.07 | 2,499 |
| 2023-09-15 | $66.28 | $66.28 | $66.28 | $66.28 | $66.28 | 531 |
| 2023-09-14 | $66.28 | $66.28 | $66.28 | $66.28 | $66.28 | 1,846 |
| 2023-09-13 | $66.25 | $67.73 | $66.25 | $67.73 | $67.73 | 933 |
| 2023-09-12 | $67.35 | $67.35 | $67.35 | $67.35 | $67.35 | 197 |
| 2023-09-11 | $67.35 | $67.35 | $67.35 | $67.35 | $67.35 | 471 |
| 2023-09-08 | $66.95 | $67.35 | $66.95 | $67.35 | $67.35 | 1,297 |
| 2023-09-07 | $67.20 | $67.20 | $66.10 | $66.10 | $66.10 | 950 |
| 2023-09-06 | $64.65 | $66.94 | $64.65 | $66.94 | $66.94 | 2,852 |
| 2023-09-05 | $69.15 | $69.15 | $66.00 | $66.00 | $66.00 | 498 |
| 2023-09-01 | $70.03 | $70.03 | $70.03 | $70.03 | $70.03 | 556 |
| 2023-08-31 | $69.15 | $70.11 | $68.11 | $68.11 | $68.11 | 1,047 |
| 2023-08-30 | $69.90 | $69.90 | $69.90 | $69.90 | $69.90 | 454 |
| 2023-08-29 | $67.20 | $69.55 | $67.20 | $69.55 | $69.55 | 683 |
| 2023-08-28 | $65.87 | $67.94 | $65.87 | $67.94 | $67.94 | 808 |
| 2023-08-25 | $66.40 | $67.20 | $66.40 | $67.20 | $67.20 | 860 |
| 2023-08-24 | $67.00 | $67.00 | $66.92 | $66.92 | $66.92 | 2,567 |
| 2023-08-23 | $67.50 | $67.50 | $67.50 | $67.50 | $67.50 | 2,186 |
| 2023-08-22 | $68.43 | $68.43 | $65.20 | $65.20 | $65.20 | 898 |
| 2023-08-21 | $68.89 | $68.89 | $68.89 | $68.89 | $68.89 | 690 |
| 2023-08-18 | $66.15 | $68.35 | $66.15 | $68.35 | $68.35 | 776 |
| 2023-08-17 | $67.95 | $67.95 | $67.87 | $67.87 | $67.87 | 1,792 |
| 2023-08-16 | $71.70 | $71.70 | $71.70 | $71.70 | $71.70 | 261 |
| 2023-08-15 | $71.70 | $71.70 | $71.70 | $71.70 | $71.70 | 521 |
| 2023-08-14 | $68.60 | $71.00 | $68.60 | $71.00 | $71.00 | 792 |
| 2023-08-11 | $71.40 | $71.40 | $71.40 | $71.40 | $71.40 | 407 |
| 2023-08-10 | $72.25 | $72.25 | $72.25 | $72.25 | $72.25 | 567 |
| 2023-08-09 | $69.95 | $69.95 | $69.95 | $69.95 | $69.95 | 377 |
| 2023-08-08 | $69.95 | $69.95 | $69.95 | $69.95 | $69.95 | 231 |
| 2023-08-07 | $69.95 | $69.95 | $69.95 | $69.95 | $69.95 | 365 |
| 2023-08-04 | $69.10 | $69.50 | $68.05 | $69.35 | $69.35 | 1,749 |
| 2023-08-03 | $69.85 | $69.85 | $69.85 | $69.85 | $69.85 | 474 |
| 2023-08-02 | $72.08 | $72.08 | $72.08 | $72.08 | $72.08 | 180 |
| 2023-08-01 | $72.08 | $72.08 | $72.08 | $72.08 | $72.08 | 650 |
| 2023-07-31 | $72.38 | $72.38 | $71.50 | $71.50 | $71.50 | 907 |
| 2023-07-28 | $70.64 | $70.65 | $70.64 | $70.65 | $70.65 | 766 |
| 2023-07-27 | $77.70 | $77.70 | $77.70 | $77.70 | $77.70 | 924 |
| 2023-07-26 | $75.20 | $75.20 | $75.20 | $75.20 | $75.20 | 814 |
| 2023-07-25 | $72.98 | $72.98 | $72.81 | $72.81 | $72.81 | 817 |
| 2023-07-24 | $73.13 | $73.13 | $73.13 | $73.13 | $73.13 | 457 |
| 2023-07-21 | $73.05 | $76.75 | $73.05 | $73.13 | $73.13 | 1,218 |
| 2023-07-20 | $74.95 | $74.96 | $74.95 | $74.96 | $74.96 | 701 |
| 2023-07-19 | $74.65 | $74.65 | $74.45 | $74.45 | $74.45 | 623 |
| 2023-07-18 | $76.06 | $76.06 | $76.06 | $76.06 | $76.06 | 491 |
| 2023-07-17 | $74.85 | $75.96 | $74.85 | $75.96 | $75.96 | 575 |
| 2023-07-14 | $74.45 | $74.45 | $74.45 | $74.45 | $74.45 | 816 |
| 2023-07-13 | $74.35 | $74.35 | $74.35 | $74.35 | $74.35 | 771 |
| 2023-07-12 | $70.89 | $70.89 | $70.89 | $70.89 | $70.89 | 292 |
| 2023-07-11 | $70.85 | $71.05 | $70.84 | $70.89 | $70.89 | 1,642 |
| 2023-07-10 | $72.31 | $72.85 | $72.31 | $72.85 | $72.02 | 1,128 |
| 2023-07-07 | $69.83 | $71.11 | $69.82 | $71.11 | $69.53 | 1,163 |
| 2023-07-06 | $72.56 | $72.56 | $71.48 | $71.65 | $70.06 | 746 |
| 2023-07-05 | $73.30 | $73.40 | $73.30 | $73.40 | $71.77 | 530 |
| 2023-07-03 | $74.70 | $74.70 | $72.50 | $72.50 | $70.89 | 1,241 |
| 2023-06-30 | $73.87 | $76.25 | $73.87 | $76.25 | $74.55 | 664 |
| 2023-06-29 | $76.40 | $77.30 | $76.40 | $77.30 | $75.58 | 1,620 |
| 2023-06-28 | $76.60 | $76.60 | $73.43 | $75.68 | $74.00 | 1,954 |
| 2023-06-27 | $76.81 | $76.81 | $73.05 | $73.05 | $71.43 | 1,504 |
| 2023-06-26 | $75.15 | $75.15 | $74.15 | $74.15 | $72.50 | 1,147 |
| 2023-06-23 | $74.85 | $74.95 | $74.85 | $74.95 | $73.28 | 1,027 |
| 2023-06-22 | $76.10 | $76.10 | $76.10 | $76.10 | $76.10 | 328 |
| 2023-06-21 | $76.10 | $76.10 | $76.10 | $76.10 | $76.10 | 3,229 |
| 2023-06-20 | $77.04 | $77.04 | $74.03 | $74.03 | $74.03 | 3,465 |
| 2023-06-16 | $77.28 | $77.28 | $75.82 | $76.86 | $76.86 | 1,510 |
| 2023-06-15 | $76.25 | $76.30 | $76.25 | $76.30 | $76.30 | 1,305 |
| 2023-06-14 | $75.85 | $75.85 | $74.02 | $74.50 | $74.50 | 973 |
| 2023-06-13 | $73.90 | $75.07 | $73.90 | $74.72 | $74.72 | 2,149 |
| 2023-06-12 | $73.14 | $73.86 | $73.14 | $73.86 | $73.86 | 9,007 |
| 2023-06-09 | $73.72 | $73.72 | $73.36 | $73.36 | $73.36 | 5,638 |
| 2023-06-08 | $72.19 | $72.19 | $71.69 | $71.69 | $71.69 | 991 |
| 2023-06-07 | $72.25 | $73.72 | $72.25 | $73.72 | $73.72 | 1,249 |
| 2023-06-06 | $74.05 | $74.05 | $72.88 | $72.88 | $72.88 | 549 |
| 2023-06-05 | $73.40 | $74.90 | $71.02 | $74.90 | $74.90 | 906 |
| 2023-06-02 | $74.84 | $74.84 | $71.49 | $73.38 | $73.38 | 1,425 |
| 2023-06-01 | $73.45 | $73.45 | $72.85 | $72.85 | $72.85 | 956 |
| 2023-05-31 | $72.25 | $72.25 | $72.25 | $72.25 | $72.25 | 514 |
| 2023-05-30 | $73.85 | $74.11 | $73.85 | $74.11 | $74.11 | 1,005 |
| 2023-05-26 | $71.70 | $72.17 | $71.40 | $72.17 | $72.17 | 6,207 |
| 2023-05-25 | $73.26 | $73.37 | $69.72 | $72.20 | $72.20 | 6,336 |
| 2023-05-24 | $71.68 | $71.68 | $71.68 | $71.68 | $71.68 | 464 |
| 2023-05-23 | $71.68 | $71.68 | $71.68 | $71.68 | $71.68 | 1,074 |
| 2023-05-22 | $73.85 | $73.85 | $73.85 | $73.85 | $73.85 | 314 |
| 2023-05-19 | $73.85 | $73.85 | $73.85 | $73.85 | $73.85 | 913 |
| 2023-05-18 | $71.76 | $73.09 | $71.76 | $73.09 | $73.09 | 1,525 |
| 2023-05-17 | $72.07 | $72.07 | $72.07 | $72.07 | $72.07 | 421 |
| 2023-05-16 | $72.46 | $73.15 | $72.46 | $73.15 | $73.15 | 1,002 |
| 2023-05-15 | $72.20 | $72.20 | $72.10 | $72.10 | $72.10 | 3,134 |
| 2023-05-12 | $69.40 | $71.85 | $69.40 | $70.24 | $70.24 | 5,005 |
| 2023-05-11 | $72.42 | $73.44 | $70.97 | $73.44 | $73.44 | 769 |
| 2023-05-10 | $72.43 | $72.86 | $72.43 | $72.86 | $72.86 | 793 |
| 2023-05-09 | $68.82 | $70.14 | $68.82 | $70.14 | $70.14 | 4,568 |
| 2023-05-08 | $68.75 | $69.91 | $68.63 | $68.63 | $68.63 | 979 |
| 2023-05-05 | $69.05 | $70.45 | $68.73 | $68.73 | $68.73 | 1,083 |
| 2023-05-04 | $70.60 | $70.60 | $70.60 | $70.60 | $70.60 | 2,627 |
| 2023-05-03 | $68.95 | $69.75 | $68.95 | $69.75 | $69.75 | 1,146 |
| 2023-05-02 | $69.10 | $69.95 | $67.50 | $67.50 | $67.50 | 2,514 |
| 2023-05-01 | $69.70 | $69.70 | $69.70 | $69.70 | $69.70 | 603 |
| 2023-04-28 | $70.70 | $70.70 | $70.70 | $70.70 | $70.70 | 568 |
| 2023-04-27 | $69.25 | $71.02 | $69.25 | $71.02 | $71.02 | 511 |
| 2023-04-26 | $69.35 | $69.61 | $69.35 | $69.61 | $69.61 | 1,418 |
| 2023-04-25 | $67.94 | $67.94 | $67.94 | $67.94 | $67.94 | 3,531 |
| 2023-04-24 | $69.35 | $70.45 | $69.01 | $69.01 | $69.01 | 3,666 |
| 2023-04-21 | $67.75 | $69.71 | $67.75 | $69.66 | $69.66 | 910 |
| 2023-04-20 | $68.25 | $68.25 | $68.04 | $68.04 | $68.04 | 822 |
| 2023-04-19 | $67.95 | $68.80 | $67.95 | $68.80 | $68.80 | 812 |
| 2023-04-18 | $69.17 | $69.18 | $68.31 | $68.31 | $68.31 | 1,233 |
| 2023-04-17 | $67.15 | $68.30 | $67.14 | $67.14 | $67.14 | 1,073 |
| 2023-04-14 | $66.95 | $67.21 | $66.95 | $67.21 | $67.21 | 657 |
| 2023-04-13 | $67.00 | $67.00 | $66.75 | $66.75 | $66.75 | 642 |
| 2023-04-12 | $67.72 | $67.72 | $66.47 | $66.47 | $66.47 | 3,281 |
| 2023-04-11 | $65.41 | $65.41 | $65.41 | $65.41 | $65.41 | 3,017 |
| 2023-04-10 | $65.00 | $66.50 | $65.00 | $66.50 | $66.50 | 645 |
| 2023-04-06 | $65.94 | $65.94 | $65.94 | $65.94 | $65.94 | 305 |
| 2023-04-05 | $67.35 | $68.46 | $65.94 | $65.94 | $65.94 | 1,827 |
| 2023-04-04 | $66.80 | $68.23 | $66.80 | $68.23 | $68.23 | 3,091 |
| 2023-04-03 | $66.90 | $68.40 | $66.69 | $68.40 | $68.40 | 1,952 |
| 2023-03-31 | $66.20 | $66.20 | $66.20 | $66.20 | $66.20 | 375 |
| 2023-03-30 | $66.35 | $66.35 | $66.35 | $66.35 | $66.35 | 491 |
| 2023-03-29 | $63.40 | $63.40 | $63.40 | $63.40 | $63.40 | 327 |
| 2023-03-28 | $64.17 | $64.17 | $64.17 | $64.17 | $64.17 | 495 |
| 2023-03-27 | $63.00 | $63.05 | $63.00 | $63.05 | $63.05 | 1,768 |
| 2023-03-24 | $63.45 | $63.45 | $62.70 | $62.98 | $62.98 | 3,568 |
| 2023-03-23 | $62.67 | $62.67 | $62.67 | $62.67 | $62.67 | 3,146 |
| 2023-03-22 | $64.96 | $64.96 | $61.45 | $62.89 | $62.89 | 752 |
| 2023-03-21 | $62.12 | $63.94 | $61.97 | $63.94 | $63.94 | 1,502 |
| 2023-03-20 | $63.76 | $63.76 | $63.76 | $63.76 | $63.76 | 393 |
| 2023-03-17 | $61.75 | $61.75 | $60.23 | $60.23 | $60.23 | 1,065 |
| 2023-03-16 | $61.25 | $63.55 | $61.25 | $63.55 | $63.55 | 496 |
| 2023-03-15 | $59.24 | $62.53 | $59.24 | $59.61 | $59.61 | 4,134 |
| 2023-03-14 | $63.22 | $66.75 | $63.22 | $66.75 | $66.75 | 1,239 |
| 2023-03-13 | $61.35 | $63.18 | $61.35 | $63.18 | $63.18 | 780 |
| 2023-03-10 | $64.10 | $64.10 | $64.00 | $64.00 | $64.00 | 861 |
| 2023-03-09 | $66.73 | $67.40 | $64.50 | $64.50 | $64.50 | 942 |
| 2023-03-08 | $65.75 | $65.75 | $64.75 | $64.75 | $64.75 | 707 |
| 2023-03-07 | $67.30 | $67.30 | $67.30 | $67.30 | $67.30 | 518 |
| 2023-03-06 | $66.95 | $67.30 | $65.70 | $67.30 | $67.30 | 1,421 |
| 2023-03-03 | $65.91 | $65.91 | $63.80 | $63.80 | $63.80 | 5,691 |
| 2023-03-02 | $64.20 | $65.44 | $64.20 | $65.44 | $65.44 | 5,328 |
| 2023-03-01 | $63.64 | $63.64 | $63.64 | $63.64 | $63.64 | 1,582 |
| 2023-02-28 | $62.58 | $62.58 | $62.58 | $62.58 | $62.58 | 433 |
| 2023-02-27 | $59.65 | $62.60 | $59.65 | $62.60 | $62.60 | 720 |
| 2023-02-24 | $60.15 | $60.50 | $60.15 | $60.50 | $60.50 | 863 |
| 2023-02-23 | $57.84 | $60.30 | $57.53 | $57.53 | $57.53 | 997 |
| 2023-02-22 | $56.80 | $60.26 | $56.80 | $60.26 | $60.26 | 728 |
| 2023-02-21 | $60.39 | $60.39 | $60.39 | $60.39 | $60.39 | 537 |
| 2023-02-17 | $62.15 | $62.80 | $59.50 | $59.50 | $59.50 | 2,786 |
| 2023-02-16 | $63.10 | $63.10 | $60.04 | $62.72 | $62.72 | 1,527 |
| 2023-02-15 | $62.48 | $63.07 | $62.48 | $63.07 | $63.07 | 644 |
| 2023-02-14 | $62.20 | $64.70 | $61.91 | $64.70 | $64.70 | 881 |
| 2023-02-13 | $64.20 | $64.20 | $62.48 | $62.48 | $62.48 | 1,922 |
| 2023-02-10 | $63.78 | $63.98 | $63.78 | $63.97 | $63.97 | 1,250 |
| 2023-02-09 | $65.30 | $66.58 | $62.88 | $64.82 | $64.82 | 1,502 |
| 2023-02-08 | $62.40 | $62.40 | $62.40 | $62.40 | $62.40 | 1,753 |
| 2023-02-07 | $65.33 | $65.33 | $62.40 | $62.40 | $62.40 | 596 |
| 2023-02-06 | $63.85 | $66.42 | $63.85 | $66.07 | $66.07 | 1,257 |
| 2023-02-03 | $67.50 | $67.50 | $67.50 | $67.50 | $67.50 | 867 |
| 2023-02-02 | $64.36 | $67.40 | $64.36 | $67.40 | $67.40 | 1,202 |
| 2023-02-01 | $61.56 | $64.85 | $61.30 | $64.85 | $64.85 | 1,715 |
| 2023-01-31 | $63.23 | $63.23 | $63.23 | $63.23 | $63.23 | 266 |
| 2023-01-30 | $63.65 | $63.95 | $61.31 | $63.59 | $63.59 | 5,522 |
| 2023-01-27 | $63.40 | $63.55 | $62.55 | $62.55 | $62.55 | 1,560 |
| 2023-01-26 | $64.47 | $64.47 | $61.01 | $61.50 | $61.50 | 1,260 |
| 2023-01-25 | $64.15 | $65.40 | $63.20 | $65.40 | $65.40 | 1,398 |
| 2023-01-24 | $62.35 | $62.68 | $61.48 | $61.48 | $61.48 | 52,176 |
| 2023-01-23 | $62.90 | $62.90 | $59.40 | $59.40 | $59.40 | 3,824 |
| 2023-01-20 | $61.15 | $61.63 | $60.10 | $60.10 | $60.10 | 3,710 |
| 2023-01-19 | $60.54 | $60.54 | $60.54 | $60.54 | $60.54 | 839 |
| 2023-01-18 | $63.07 | $64.10 | $62.40 | $62.40 | $62.40 | 1,404 |
| 2023-01-17 | $63.40 | $63.40 | $60.73 | $62.67 | $62.67 | 2,555 |
| 2023-01-13 | $59.20 | $62.70 | $59.20 | $62.70 | $62.70 | 4,943 |
| 2023-01-12 | $62.90 | $62.90 | $60.38 | $60.38 | $60.38 | 2,501 |
| 2023-01-11 | $58.35 | $58.95 | $58.35 | $58.95 | $58.95 | 13,913 |
| 2023-01-10 | $59.35 | $59.35 | $59.35 | $59.35 | $59.35 | 777 |
| 2023-01-09 | $59.48 | $59.55 | $59.48 | $59.55 | $59.55 | 5,346 |
| 2023-01-06 | $56.85 | $58.05 | $56.85 | $58.05 | $58.05 | 1,148 |
| 2023-01-05 | $56.06 | $56.40 | $53.67 | $56.40 | $56.40 | 1,781 |
| 2023-01-04 | $54.17 | $54.17 | $50.80 | $50.80 | $50.80 | 912 |
| 2023-01-03 | $53.85 | $53.85 | $53.72 | $53.72 | $53.72 | 3,896 |
| 2022-12-30 | $50.50 | $51.58 | $50.50 | $51.04 | $51.04 | 1,197 |
| 2022-12-29 | $51.31 | $53.80 | $51.31 | $51.60 | $51.60 | 1,638 |
| 2022-12-28 | $50.95 | $54.00 | $50.95 | $54.00 | $54.00 | 8,862 |
| 2022-12-27 | $50.09 | $53.29 | $50.09 | $51.22 | $51.22 | 3,484 |
| 2022-12-23 | $52.55 | $52.55 | $51.60 | $51.75 | $51.75 | 3,196 |
| 2022-12-22 | $54.35 | $54.35 | $51.50 | $54.14 | $54.14 | 1,407 |
| 2022-12-21 | $51.90 | $54.80 | $51.65 | $51.65 | $51.65 | 2,123 |
| 2022-12-20 | $51.66 | $52.61 | $51.66 | $52.20 | $52.20 | 2,872 |
| 2022-12-19 | $52.76 | $55.28 | $52.76 | $55.23 | $55.23 | 5,130 |
| 2022-12-16 | $55.15 | $55.15 | $55.15 | $55.15 | $55.15 | 482 |
| 2022-12-15 | $56.50 | $56.50 | $55.15 | $55.15 | $55.15 | 932 |
| 2022-12-14 | $57.57 | $57.57 | $55.26 | $55.26 | $55.26 | 622 |
| 2022-12-13 | $56.35 | $58.58 | $56.30 | $58.58 | $58.58 | 3,212 |
| 2022-12-12 | $55.10 | $55.10 | $53.50 | $53.80 | $53.80 | 8,323 |
| 2022-12-09 | $54.05 | $54.80 | $53.95 | $54.22 | $54.22 | 3,795 |
| 2022-12-08 | $53.95 | $53.95 | $51.00 | $53.41 | $53.41 | 3,837 |
| 2022-12-07 | $51.80 | $52.30 | $51.80 | $51.80 | $51.80 | 3,750 |
| 2022-12-06 | $51.45 | $54.60 | $51.45 | $54.60 | $54.60 | 943 |
| 2022-12-05 | $54.10 | $54.45 | $53.15 | $53.15 | $53.15 | 10,269 |
| 2022-12-02 | $54.90 | $54.90 | $52.98 | $52.98 | $52.98 | 1,461 |
| 2022-12-01 | $53.35 | $56.34 | $53.35 | $55.82 | $55.82 | 3,272 |
| 2022-11-30 | $51.45 | $52.60 | $51.45 | $52.60 | $52.60 | 1,868 |
| 2022-11-29 | $51.25 | $51.65 | $51.25 | $51.25 | $51.25 | 2,102 |
| 2022-11-28 | $52.15 | $54.40 | $52.15 | $52.57 | $52.57 | 83,260 |
| 2022-11-25 | $51.35 | $54.96 | $51.35 | $54.25 | $54.25 | 2,837 |
| 2022-11-23 | $52.10 | $53.75 | $51.65 | $51.65 | $51.65 | 2,291 |
| 2022-11-22 | $51.75 | $51.75 | $51.14 | $51.14 | $51.14 | 1,598 |
| 2022-11-21 | $50.70 | $51.75 | $50.53 | $50.93 | $50.93 | 4,668 |
| 2022-11-18 | $52.50 | $52.50 | $50.35 | $50.35 | $50.35 | 2,279 |
| 2022-11-17 | $50.50 | $53.54 | $50.46 | $52.31 | $52.31 | 2,395 |
| 2022-11-16 | $54.75 | $54.75 | $51.85 | $51.85 | $51.85 | 1,701 |
| 2022-11-15 | $55.64 | $55.96 | $55.63 | $55.96 | $55.96 | 682 |
| 2022-11-14 | $56.02 | $56.56 | $56.02 | $56.06 | $56.06 | 4,304 |
| 2022-11-11 | $54.00 | $56.49 | $52.90 | $53.40 | $53.40 | 3,723 |
| 2022-11-10 | $53.50 | $53.50 | $51.90 | $51.90 | $51.90 | 1,062 |
| 2022-11-09 | $49.50 | $52.27 | $49.50 | $50.20 | $50.20 | 2,201 |
| 2022-11-08 | $50.00 | $53.10 | $50.00 | $51.00 | $51.00 | 2,101 |
| 2022-11-07 | $52.15 | $52.95 | $50.79 | $50.79 | $50.79 | 5,764 |
| 2022-11-04 | $50.30 | $53.06 | $50.30 | $50.30 | $50.30 | 2,733 |
| 2022-11-03 | $48.95 | $50.90 | $47.90 | $47.90 | $47.90 | 5,785 |
| 2022-11-02 | $49.75 | $52.25 | $49.75 | $50.84 | $50.84 | 4,174 |
| 2022-11-01 | $51.30 | $51.30 | $51.30 | $51.30 | $51.30 | 945 |
| 2022-10-31 | $51.40 | $52.15 | $51.30 | $51.30 | $51.30 | 6,860 |
| 2022-10-28 | $49.89 | $52.91 | $49.85 | $49.85 | $49.85 | 7,816 |
| 2022-10-27 | $50.50 | $53.70 | $50.50 | $50.50 | $50.50 | 4,289 |
| 2022-10-26 | $50.15 | $53.20 | $50.15 | $50.87 | $50.87 | 2,098 |
| 2022-10-25 | $50.50 | $50.60 | $50.25 | $50.60 | $50.60 | 1,715 |
| 2022-10-24 | $48.28 | $51.07 | $48.28 | $50.28 | $50.28 | 7,464 |
| 2022-10-21 | $48.05 | $50.50 | $47.50 | $47.50 | $47.50 | 3,839 |
| 2022-10-20 | $47.40 | $50.45 | $47.40 | $50.45 | $50.45 | 1,755 |
| 2022-10-19 | $47.30 | $50.30 | $47.30 | $48.20 | $48.20 | 3,833 |
| 2022-10-18 | $49.10 | $49.10 | $48.60 | $48.60 | $48.60 | 1,500 |
| 2022-10-17 | $47.50 | $50.36 | $47.50 | $48.20 | $48.20 | 3,322 |
| 2022-10-14 | $48.15 | $48.55 | $47.10 | $48.15 | $48.15 | 5,551 |
| 2022-10-13 | $46.80 | $47.00 | $45.70 | $47.00 | $47.00 | 3,172 |
| 2022-10-12 | $46.30 | $47.30 | $46.10 | $46.30 | $46.30 | 6,530 |
| 2022-10-11 | $47.40 | $48.05 | $46.86 | $47.10 | $47.10 | 2,348 |
| 2022-10-10 | $46.90 | $49.30 | $46.90 | $46.90 | $46.90 | 3,963 |
| 2022-10-07 | $47.50 | $48.52 | $47.20 | $47.20 | $47.20 | 2,831 |
| 2022-10-06 | $47.58 | $50.32 | $47.40 | $50.32 | $50.32 | 4,184 |
| 2022-10-05 | $48.30 | $50.00 | $48.30 | $50.00 | $50.00 | 4,146 |
| 2022-10-04 | $48.40 | $49.30 | $47.08 | $47.65 | $47.65 | 2,665 |
| 2022-10-03 | $45.60 | $47.00 | $45.50 | $46.25 | $46.25 | 3,908 |
| 2022-09-30 | $47.89 | $47.89 | $44.60 | $45.98 | $45.98 | 2,811 |
| 2022-09-29 | $42.66 | $45.99 | $42.66 | $42.66 | $42.66 | 2,740 |
| 2022-09-28 | $42.66 | $43.10 | $42.66 | $42.66 | $42.66 | 2,670 |
| 2022-09-27 | $43.21 | $46.74 | $43.05 | $43.21 | $43.21 | 3,628 |
| 2022-09-26 | $44.46 | $44.46 | $44.21 | $44.21 | $44.21 | 4,473 |
| 2022-09-23 | $44.76 | $46.44 | $43.81 | $44.85 | $44.85 | 3,157 |
| 2022-09-22 | $46.26 | $47.06 | $46.26 | $47.06 | $47.06 | 1,025 |
| 2022-09-21 | $49.80 | $49.80 | $47.96 | $47.96 | $47.96 | 2,616 |
| 2022-09-20 | $48.51 | $52.24 | $48.51 | $48.51 | $48.51 | 1,341 |
| 2022-09-19 | $48.36 | $52.09 | $48.36 | $48.56 | $48.56 | 8,006 |
| 2022-09-16 | $49.06 | $49.06 | $48.90 | $49.06 | $49.06 | 1,822 |
| 2022-09-15 | $50.16 | $53.94 | $50.00 | $50.50 | $50.50 | 2,183 |
| 2022-09-14 | $51.16 | $51.21 | $51.10 | $51.21 | $51.21 | 1,712 |
| 2022-09-13 | $51.21 | $51.21 | $51.21 | $51.21 | $51.21 | 277 |
| 2022-09-12 | $53.99 | $53.99 | $51.21 | $51.21 | $51.21 | 1,037 |
| 2022-09-09 | $50.62 | $53.48 | $50.62 | $50.62 | $50.62 | 4,229 |
| 2022-09-08 | $49.81 | $52.85 | $49.81 | $52.85 | $52.85 | 3,918 |
| 2022-09-07 | $49.63 | $52.79 | $49.63 | $49.63 | $49.63 | 1,643 |
| 2022-09-06 | $49.61 | $53.39 | $49.61 | $53.39 | $53.39 | 4,657 |
| 2022-09-02 | $49.26 | $52.99 | $49.10 | $52.99 | $52.99 | 1,592 |
| 2022-09-01 | $50.96 | $50.96 | $48.90 | $49.06 | $49.06 | 3,986 |
| 2022-08-31 | $55.34 | $55.34 | $55.34 | $55.34 | $55.34 | 341 |
| 2022-08-30 | $51.51 | $55.34 | $51.35 | $55.34 | $55.34 | 977 |
| 2022-08-29 | $50.54 | $55.76 | $50.54 | $51.13 | $51.13 | 1,238 |
| 2022-08-26 | $56.99 | $56.99 | $53.96 | $53.96 | $53.96 | 904 |
| 2022-08-25 | $52.76 | $52.76 | $52.76 | $52.76 | $52.76 | 268 |
| 2022-08-24 | $52.76 | $52.76 | $52.76 | $52.76 | $52.76 | 661 |
| 2022-08-23 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 171 |
| 2022-08-22 | $55.69 | $55.85 | $55.69 | $55.85 | $55.85 | 701 |
| 2022-08-19 | $59.74 | $59.74 | $59.74 | $59.74 | $59.74 | 1,427 |
| 2022-08-18 | $59.74 | $59.74 | $59.74 | $59.74 | $59.74 | 498 |
| 2022-08-17 | $57.75 | $57.75 | $57.50 | $57.50 | $57.50 | 862 |
| 2022-08-16 | $58.36 | $58.36 | $58.36 | $58.36 | $58.36 | 466 |
| 2022-08-15 | $58.45 | $58.45 | $58.36 | $58.36 | $58.36 | 903 |
| 2022-08-12 | $60.24 | $60.24 | $59.80 | $59.80 | $59.80 | 877 |
| 2022-08-11 | $60.32 | $60.59 | $56.56 | $60.59 | $60.59 | 1,016 |
| 2022-08-10 | $54.91 | $54.91 | $54.91 | $54.91 | $54.91 | 118 |
| 2022-08-09 | $54.91 | $54.91 | $54.91 | $54.91 | $54.91 | 302 |
| 2022-08-08 | $54.76 | $54.76 | $54.76 | $54.76 | $54.76 | 812 |
| 2022-08-05 | $57.39 | $57.39 | $53.46 | $54.25 | $54.25 | 4,158 |
| 2022-08-04 | $57.64 | $58.79 | $54.81 | $54.81 | $54.81 | 665 |
| 2022-08-03 | $59.64 | $59.64 | $59.64 | $59.64 | $59.64 | 356 |
| 2022-08-02 | $59.44 | $59.44 | $59.44 | $59.44 | $59.44 | 444 |
| 2022-08-01 | $60.54 | $60.54 | $60.54 | $60.54 | $60.54 | 354 |
| 2022-07-29 | $59.79 | $59.79 | $57.40 | $57.40 | $57.40 | 970 |
| 2022-07-28 | $55.21 | $55.21 | $55.05 | $55.05 | $55.05 | 558 |
| 2022-07-27 | $59.09 | $59.09 | $59.09 | $59.09 | $59.09 | 288 |
| 2022-07-26 | $59.09 | $59.09 | $59.09 | $59.09 | $59.09 | 776 |
| 2022-07-25 | $58.49 | $58.49 | $58.49 | $58.49 | $58.49 | 349 |
| 2022-07-22 | $56.76 | $58.49 | $56.75 | $58.49 | $58.49 | 1,189 |
| 2022-07-21 | $58.84 | $58.84 | $58.84 | $58.84 | $58.84 | 496 |
| 2022-07-20 | $54.81 | $58.84 | $54.81 | $54.81 | $54.81 | 583 |
| 2022-07-19 | $59.39 | $59.55 | $59.39 | $59.39 | $59.39 | 1,097 |
| 2022-07-18 | $57.64 | $57.64 | $53.71 | $56.50 | $56.50 | 1,938 |
| 2022-07-15 | $53.75 | $53.75 | $52.61 | $52.61 | $52.61 | 2,546 |
| 2022-07-14 | $53.19 | $54.84 | $53.19 | $54.84 | $54.84 | 173,822 |
| 2022-07-13 | $55.95 | $55.95 | $51.86 | $52.40 | $52.40 | 381,156 |
| 2022-07-12 | $53.59 | $54.30 | $53.54 | $54.14 | $54.14 | 2,016 |
| 2022-07-11 | $55.79 | $55.79 | $55.79 | $55.79 | $55.79 | 156 |
| 2022-07-08 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 85 |
| 2022-07-07 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 149 |
| 2022-07-06 | $52.05 | $52.05 | $52.05 | $52.05 | $52.05 | 1,622 |
| 2022-07-05 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 218 |
| 2022-07-01 | $56.75 | $56.75 | $56.75 | $56.75 | $56.75 | 1,807 |
| 2022-06-30 | $54.35 | $54.35 | $54.35 | $54.35 | $54.35 | 692 |
| 2022-06-29 | $54.35 | $54.35 | $54.35 | $54.35 | $54.35 | 2,819 |
| 2022-06-28 | $55.43 | $55.43 | $55.43 | $55.43 | $55.43 | 3 |
| 2022-06-27 | $55.43 | $55.43 | $55.43 | $55.43 | $55.43 | 9 |
| 2022-06-24 | $55.43 | $55.43 | $55.43 | $55.43 | $55.43 | 0 |
| 2022-06-23 | $55.43 | $55.43 | $55.43 | $55.43 | $55.43 | 108 |
| 2022-06-22 | $55.88 | $55.93 | $53.57 | $55.43 | $55.43 | 8,618 |
| 2022-06-21 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 112 |
| 2022-06-17 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 18 |
| 2022-06-16 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 1,103 |
| 2022-06-15 | $51.48 | $51.48 | $51.48 | $51.48 | $51.48 | 355 |
| 2022-06-14 | $52.80 | $52.80 | $52.80 | $52.80 | $52.80 | 156 |
| 2022-06-13 | $60.88 | $60.88 | $60.88 | $60.88 | $60.88 | 209 |
| 2022-06-10 | $60.88 | $60.88 | $60.88 | $60.88 | $60.88 | 0 |
| 2022-06-09 | $60.88 | $60.88 | $60.88 | $60.88 | $60.88 | 27 |
| 2022-06-08 | $60.88 | $60.88 | $60.88 | $60.88 | $60.88 | 96 |
| 2022-06-07 | $60.88 | $60.88 | $60.88 | $60.88 | $60.88 | 65 |
| 2022-06-06 | $60.88 | $60.88 | $60.88 | $60.88 | $60.88 | 143 |
| 2022-06-03 | $60.88 | $60.88 | $60.88 | $60.88 | $60.88 | 78 |
| 2022-06-02 | $60.88 | $60.88 | $60.88 | $60.88 | $60.88 | 70 |
| 2022-06-01 | $60.88 | $60.88 | $60.88 | $60.88 | $60.88 | 0 |
| 2022-05-31 | $60.88 | $60.88 | $60.88 | $60.88 | $60.88 | 69 |
| 2022-05-27 | $60.88 | $60.88 | $60.88 | $60.88 | $60.88 | 0 |
| 2022-05-26 | $60.88 | $60.88 | $60.88 | $60.88 | $60.88 | 16 |
| 2022-05-25 | $60.88 | $60.88 | $60.88 | $60.88 | $60.88 | 150 |
| 2022-05-24 | $60.88 | $60.88 | $60.88 | $60.88 | $60.88 | 32 |
| 2022-05-23 | $60.88 | $60.88 | $60.88 | $60.88 | $60.88 | 6 |
| 2022-05-20 | $60.88 | $60.88 | $60.88 | $60.88 | $60.88 | 410 |
| 2022-05-19 | $59.08 | $59.08 | $59.08 | $59.08 | $59.08 | 110 |
| 2022-05-18 | $60.98 | $60.98 | $60.98 | $60.98 | $60.98 | 2 |
| 2022-05-17 | $60.98 | $60.98 | $60.98 | $60.98 | $60.98 | 189 |
| 2022-05-16 | $63.40 | $63.60 | $59.13 | $59.55 | $59.55 | 1,934 |
| 2022-05-13 | $61.80 | $61.80 | $61.80 | $61.80 | $61.80 | 100 |
| 2022-05-12 | $61.80 | $61.80 | $61.80 | $61.80 | $61.80 | 50 |
| 2022-05-11 | $61.80 | $61.80 | $61.80 | $61.80 | $61.80 | 831 |
| 2022-05-10 | $60.89 | $60.89 | $60.89 | $60.89 | $60.89 | 0 |
| 2022-05-09 | $60.89 | $60.89 | $60.89 | $60.89 | $60.89 | 19 |
| 2022-05-06 | $60.89 | $60.89 | $60.89 | $60.89 | $60.89 | 71 |
| 2022-05-05 | $60.89 | $60.89 | $60.89 | $60.89 | $60.89 | 234 |
| 2022-05-04 | $64.38 | $64.38 | $64.38 | $64.38 | $64.38 | 81 |
| 2022-05-03 | $66.70 | $66.70 | $64.38 | $64.38 | $64.38 | 695 |
| 2022-05-02 | $64.03 | $64.03 | $64.03 | $64.03 | $64.03 | 59 |
| 2022-04-29 | $65.05 | $65.05 | $64.03 | $64.03 | $64.03 | 876 |
| 2022-04-28 | $59.73 | $59.73 | $59.73 | $59.73 | $59.73 | 0 |
| 2022-04-27 | $59.73 | $59.73 | $59.73 | $59.73 | $59.73 | 2,643 |
| 2022-04-26 | $59.73 | $59.73 | $59.73 | $59.73 | $59.73 | 89 |
| 2022-04-25 | $59.73 | $59.73 | $59.73 | $59.73 | $59.73 | 89 |
| 2022-04-22 | $59.73 | $59.73 | $59.73 | $59.73 | $59.73 | 194 |
| 2022-04-21 | $59.73 | $59.73 | $59.73 | $59.73 | $59.73 | 117 |
| 2022-04-20 | $59.73 | $59.73 | $59.73 | $59.73 | $59.73 | 0 |
| 2022-04-19 | $59.73 | $59.73 | $59.73 | $59.73 | $59.73 | 69 |
| 2022-04-18 | $59.73 | $59.73 | $59.73 | $59.73 | $59.73 | 103 |
| 2022-04-14 | $62.48 | $62.48 | $59.73 | $59.73 | $59.73 | 935 |
| 2022-04-13 | $60.63 | $60.63 | $58.38 | $58.38 | $58.38 | 1,823 |
| 2022-04-12 | $58.53 | $58.53 | $58.45 | $58.45 | $58.45 | 438 |
| 2022-04-11 | $58.98 | $58.98 | $58.98 | $58.98 | $58.98 | 204 |
| 2022-04-08 | $61.75 | $61.75 | $61.75 | $61.75 | $61.75 | 0 |
| 2022-04-07 | $61.50 | $61.75 | $61.50 | $61.75 | $61.75 | 211 |
| 2022-04-06 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 115 |
| 2022-04-05 | $63.93 | $63.93 | $63.93 | $63.93 | $63.93 | 150 |
| 2022-04-04 | $64.46 | $64.46 | $64.46 | $64.46 | $64.46 | 7 |
| 2022-04-01 | $64.46 | $64.46 | $64.46 | $64.46 | $64.46 | 3,185 |
| 2022-03-31 | $67.38 | $67.38 | $67.38 | $67.38 | $67.38 | 19 |
| 2022-03-30 | $67.38 | $67.38 | $67.38 | $67.38 | $67.38 | 6 |
| 2022-03-29 | $67.38 | $67.38 | $67.38 | $67.38 | $67.38 | 3,493 |
| 2022-03-28 | $60.78 | $60.78 | $60.78 | $60.78 | $60.78 | 142 |
| 2022-03-25 | $64.13 | $64.13 | $64.13 | $64.13 | $64.13 | 1,449 |
| 2022-03-24 | $64.13 | $64.13 | $64.13 | $64.13 | $64.13 | 2,825 |
| 2022-03-23 | $62.30 | $64.13 | $62.30 | $64.13 | $64.13 | 299 |
| 2022-03-22 | $63.55 | $64.13 | $63.55 | $64.13 | $64.13 | 232 |
| 2022-03-21 | $61.22 | $61.22 | $61.22 | $61.22 | $61.22 | 900 |
| 2022-03-18 | $61.65 | $61.65 | $61.22 | $61.22 | $61.22 | 900 |
| 2022-03-17 | $57.92 | $57.92 | $57.92 | $57.92 | $57.92 | 48 |
| 2022-03-16 | $57.92 | $57.92 | $57.92 | $57.92 | $57.92 | 48 |
| 2022-03-15 | $57.92 | $57.92 | $57.92 | $57.92 | $57.92 | 200 |
| 2022-03-14 | $59.40 | $59.40 | $59.40 | $59.40 | $59.40 | 697 |
| 2022-03-11 | $57.05 | $57.05 | $57.05 | $57.05 | $57.05 | 2,921 |
| 2022-03-10 | $57.05 | $57.05 | $57.05 | $57.05 | $57.05 | 375 |
| 2022-03-09 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 115 |
| 2022-03-08 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 800 |
| 2022-03-07 | $55.30 | $55.30 | $55.02 | $55.02 | $55.02 | 400 |
| 2022-03-04 | $56.43 | $56.43 | $56.43 | $56.43 | $56.43 | 153 |
| 2022-03-03 | $60.37 | $60.37 | $60.37 | $60.37 | $60.37 | 436 |
| 2022-03-02 | $67.82 | $67.82 | $67.82 | $67.82 | $67.82 | 0 |
| 2022-03-01 | $67.82 | $67.82 | $67.82 | $67.82 | $67.82 | 0 |
| 2022-02-28 | $67.82 | $67.82 | $67.82 | $67.82 | $67.82 | 26 |
| 2022-02-25 | $67.82 | $67.82 | $67.82 | $67.82 | $67.82 | 1,298 |
| 2022-02-24 | $64.63 | $66.54 | $64.63 | $66.54 | $66.54 | 220 |
| 2022-02-23 | $68.87 | $68.87 | $67.55 | $67.55 | $67.55 | 1,061 |
| 2022-02-22 | $68.92 | $68.92 | $68.92 | $68.92 | $68.92 | 2 |
| 2022-02-18 | $71.64 | $71.64 | $68.92 | $68.92 | $68.92 | 2,008 |
| 2022-02-17 | $72.34 | $72.34 | $72.34 | $72.34 | $72.34 | 0 |
| 2022-02-16 | $72.34 | $72.34 | $72.34 | $72.34 | $72.34 | 193 |
| 2022-02-15 | $68.80 | $68.80 | $68.80 | $68.80 | $68.80 | 11 |
| 2022-02-14 | $68.80 | $68.80 | $68.80 | $68.80 | $68.80 | 152 |
| 2022-02-11 | $68.80 | $68.80 | $68.80 | $68.80 | $68.80 | 1,459 |
| 2022-02-10 | $70.21 | $70.21 | $70.21 | $70.21 | $70.21 | 200 |
| 2022-02-09 | $68.61 | $68.61 | $68.61 | $68.61 | $68.61 | 3,194 |
| 2022-02-08 | $68.61 | $68.61 | $68.61 | $68.61 | $68.61 | 201 |
| 2022-02-07 | $69.10 | $69.36 | $68.61 | $68.61 | $68.61 | 568 |
| 2022-02-04 | $72.30 | $72.30 | $72.30 | $72.30 | $72.30 | 38 |
| 2022-02-03 | $72.30 | $72.30 | $72.30 | $72.30 | $72.30 | 34 |
| 2022-02-02 | $72.30 | $72.30 | $72.30 | $72.30 | $72.30 | 150 |
| 2022-02-01 | $72.30 | $72.30 | $72.30 | $72.30 | $72.30 | 635 |
| 2022-01-31 | $67.30 | $67.30 | $65.94 | $65.94 | $65.94 | 982 |
| 2022-01-28 | $66.75 | $66.84 | $66.34 | $66.34 | $66.34 | 808 |
| 2022-01-27 | $69.05 | $69.05 | $69.05 | $69.05 | $69.05 | 117 |
| 2022-01-26 | $69.05 | $69.05 | $69.05 | $69.05 | $69.05 | 127 |
| 2022-01-25 | $68.55 | $68.55 | $68.09 | $68.09 | $68.09 | 721 |
| 2022-01-24 | $68.83 | $69.04 | $67.51 | $69.04 | $69.04 | 1,266 |
| 2022-01-21 | $70.02 | $70.02 | $70.02 | $70.02 | $70.02 | 162 |
| 2022-01-20 | $71.83 | $71.83 | $71.39 | $71.39 | $71.39 | 248 |
| 2022-01-19 | $71.65 | $71.65 | $71.65 | $71.65 | $71.65 | 1,128 |
| 2022-01-18 | $71.24 | $71.24 | $71.24 | $71.24 | $71.24 | 88 |
| 2022-01-14 | $71.24 | $71.24 | $71.24 | $71.24 | $71.24 | 0 |
| 2022-01-13 | $71.24 | $71.24 | $71.24 | $71.24 | $71.24 | 88 |
| 2022-01-12 | $71.24 | $71.24 | $71.24 | $71.24 | $71.24 | 0 |
| 2022-01-11 | $71.24 | $71.24 | $71.24 | $71.24 | $71.24 | 25 |
| 2022-01-10 | $71.24 | $71.24 | $71.24 | $71.24 | $71.24 | 76 |
| 2022-01-07 | $71.24 | $71.24 | $71.24 | $71.24 | $71.24 | 323 |
| 2022-01-06 | $71.36 | $71.36 | $71.36 | $71.36 | $71.36 | 89 |
| 2022-01-05 | $70.65 | $71.36 | $70.50 | $71.36 | $71.36 | 1,339 |
| 2022-01-04 | $67.50 | $67.50 | $67.50 | $67.50 | $67.50 | 21 |
| 2022-01-03 | $67.50 | $67.50 | $67.50 | $67.50 | $67.50 | 66 |
| 2021-12-31 | $67.50 | $67.50 | $67.50 | $67.50 | $67.50 | 0 |
| 2021-12-30 | $67.55 | $67.55 | $67.50 | $67.50 | $67.50 | 4,300 |
| 2021-12-29 | $67.17 | $67.17 | $67.05 | $67.05 | $67.05 | 1,041 |
| 2021-12-28 | $66.75 | $66.75 | $66.75 | $66.75 | $66.75 | 394 |
| 2021-12-27 | $68.30 | $68.30 | $68.30 | $68.30 | $68.30 | 177 |
| 2021-12-23 | $66.70 | $66.70 | $66.70 | $66.70 | $66.70 | 5,844 |
| 2021-12-22 | $65.68 | $65.68 | $64.80 | $64.80 | $64.80 | 5,970 |
| 2021-12-21 | $62.70 | $62.70 | $62.70 | $62.70 | $62.70 | 219 |
| 2021-12-20 | $60.06 | $62.70 | $60.06 | $62.70 | $62.70 | 966 |
| 2021-12-17 | $64.05 | $64.05 | $64.05 | $64.05 | $64.05 | 441 |
| 2021-12-16 | $60.28 | $60.28 | $60.28 | $60.28 | $60.28 | 95 |
| 2021-12-15 | $60.28 | $60.28 | $60.28 | $60.28 | $60.28 | 1,106 |
| 2021-12-14 | $61.30 | $61.30 | $61.18 | $61.20 | $61.20 | 482 |
| 2021-12-13 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 234 |
| 2021-12-10 | $64.85 | $65.54 | $64.60 | $64.60 | $64.60 | 1,062 |
| 2021-12-09 | $63.92 | $63.92 | $63.92 | $63.92 | $63.92 | 110 |
| 2021-12-08 | $63.92 | $63.92 | $63.92 | $63.92 | $63.92 | 55 |
| 2021-12-07 | $63.92 | $63.92 | $63.92 | $63.92 | $63.92 | 96 |
| 2021-12-06 | $63.92 | $63.92 | $63.92 | $63.92 | $63.92 | 0 |
| 2021-12-03 | $63.92 | $63.92 | $63.92 | $63.92 | $63.92 | 0 |
| 2021-12-02 | $63.92 | $63.92 | $63.92 | $63.92 | $63.92 | 87 |
| 2021-12-01 | $63.92 | $63.92 | $63.92 | $63.92 | $63.92 | 93 |
| 2021-11-30 | $65.71 | $66.04 | $63.65 | $63.92 | $63.92 | 5,480 |
| 2021-11-29 | $63.26 | $66.03 | $63.26 | $66.03 | $66.03 | 1,752 |
| 2021-11-26 | $63.50 | $64.34 | $63.50 | $64.34 | $64.34 | 200 |
| 2021-11-24 | $67.58 | $67.58 | $67.58 | $67.58 | $67.58 | 0 |
| 2021-11-23 | $67.58 | $67.58 | $67.58 | $67.58 | $67.58 | 100 |
| 2021-11-22 | $68.45 | $68.45 | $68.45 | $68.45 | $68.45 | 0 |
| 2021-11-19 | $68.45 | $68.45 | $68.45 | $68.45 | $68.45 | 186 |
| 2021-11-18 | $72.90 | $72.90 | $72.90 | $72.90 | $72.90 | 0 |
| 2021-11-17 | $72.90 | $72.90 | $72.90 | $72.90 | $72.90 | 79 |
| 2021-11-16 | $72.90 | $72.90 | $72.90 | $72.90 | $72.90 | 50 |
| 2021-11-15 | $71.90 | $72.90 | $71.90 | $72.90 | $72.90 | 926 |
| 2021-11-12 | $70.59 | $70.59 | $70.59 | $70.59 | $70.59 | 192 |
| 2021-11-11 | $72.13 | $72.15 | $72.13 | $72.15 | $72.15 | 1,214 |
| 2021-11-10 | $73.03 | $73.03 | $72.75 | $72.75 | $72.75 | 423 |
| 2021-11-09 | $74.25 | $74.25 | $74.25 | $74.25 | $74.25 | 284 |
| 2021-11-08 | $71.91 | $72.57 | $71.91 | $72.57 | $72.57 | 489 |
| 2021-11-05 | $71.28 | $71.28 | $71.28 | $71.28 | $71.28 | 1,567 |
| 2021-11-04 | $67.95 | $67.95 | $67.95 | $67.95 | $67.95 | 0 |
| 2021-11-03 | $67.15 | $67.95 | $67.15 | $67.95 | $67.95 | 396 |
| 2021-11-02 | $66.17 | $66.17 | $66.17 | $66.17 | $66.17 | 0 |
| 2021-11-01 | $66.17 | $66.17 | $66.17 | $66.17 | $66.17 | 0 |
| 2021-10-29 | $67.24 | $67.24 | $66.09 | $66.17 | $66.17 | 1,002 |
| 2021-10-28 | $66.58 | $66.58 | $65.88 | $65.88 | $65.88 | 5,518 |
| 2021-10-27 | $66.49 | $66.49 | $66.49 | $66.49 | $66.49 | 139 |
| 2021-10-26 | $66.49 | $66.49 | $66.49 | $66.49 | $66.49 | 7 |
| 2021-10-25 | $66.49 | $66.49 | $66.49 | $66.49 | $66.49 | 22 |
| 2021-10-22 | $66.49 | $66.49 | $66.49 | $66.49 | $66.49 | 12 |
| 2021-10-21 | $66.49 | $66.49 | $66.49 | $66.49 | $66.49 | 100 |
| 2021-10-20 | $66.04 | $66.04 | $66.04 | $66.04 | $66.04 | 1,237 |
| 2021-10-19 | $69.53 | $69.53 | $69.53 | $69.53 | $69.53 | 256 |
| 2021-10-18 | $70.13 | $70.13 | $70.13 | $70.13 | $70.13 | 85 |
| 2021-10-15 | $70.13 | $70.13 | $70.13 | $70.13 | $70.13 | 0 |
| 2021-10-14 | $70.13 | $70.13 | $70.13 | $70.13 | $70.13 | 0 |
| 2021-10-13 | $70.13 | $70.13 | $70.13 | $70.13 | $70.13 | 145 |
| 2021-10-12 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 214 |
| 2021-10-11 | $69.30 | $69.30 | $68.85 | $68.85 | $68.85 | 3,090 |
| 2021-10-08 | $65.16 | $65.16 | $65.16 | $65.16 | $65.16 | 61 |
| 2021-10-07 | $65.16 | $65.16 | $65.16 | $65.16 | $65.16 | 150 |
| 2021-10-06 | $65.31 | $65.31 | $65.31 | $65.31 | $65.31 | 1,911 |
| 2021-10-05 | $68.29 | $68.29 | $68.29 | $68.29 | $68.29 | 122 |
| 2021-10-04 | $67.97 | $67.97 | $67.97 | $67.97 | $67.97 | 153 |
| 2021-10-01 | $67.01 | $67.01 | $67.01 | $67.01 | $67.01 | 5 |
| 2021-09-30 | $67.01 | $67.01 | $67.01 | $67.01 | $67.01 | 0 |
| 2021-09-29 | $67.01 | $67.01 | $67.01 | $67.01 | $67.01 | 2,314 |
| 2021-09-28 | $67.36 | $67.36 | $67.36 | $67.36 | $67.36 | 1,435 |
| 2021-09-27 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 70 |
| 2021-09-24 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 3 |
| 2021-09-23 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 189 |
| 2021-09-22 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 845 |
| 2021-09-21 | $65.47 | $66.16 | $65.47 | $66.16 | $66.16 | 224 |
| 2021-09-20 | $64.51 | $64.51 | $64.51 | $64.51 | $64.51 | 110 |
| 2021-09-17 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 325 |
| 2021-09-16 | $59.19 | $59.19 | $59.19 | $59.19 | $59.19 | 0 |
| 2021-09-15 | $59.19 | $59.19 | $59.19 | $59.19 | $59.19 | 100 |
| 2021-09-14 | $61.58 | $61.58 | $61.58 | $61.58 | $61.58 | 278 |
| 2021-09-13 | $59.80 | $59.80 | $59.80 | $59.80 | $59.80 | 504 |
| 2021-09-10 | $62.88 | $62.88 | $62.88 | $62.88 | $62.88 | 0 |
| 2021-09-09 | $62.88 | $62.88 | $62.88 | $62.88 | $62.88 | 1,300 |
| 2021-09-08 | $62.06 | $62.06 | $62.06 | $62.06 | $62.06 | 20 |
| 2021-09-07 | $60.17 | $62.06 | $60.17 | $62.06 | $62.06 | 484 |
| 2021-09-03 | $62.76 | $62.76 | $62.31 | $62.31 | $62.31 | 408 |
| 2021-09-02 | $62.79 | $62.79 | $62.79 | $62.79 | $62.79 | 154 |
| 2021-09-01 | $63.63 | $63.63 | $63.63 | $63.63 | $63.63 | 100 |
| 2021-08-31 | $60.23 | $60.23 | $60.23 | $60.23 | $60.23 | 3,940 |
| 2021-08-30 | $60.23 | $60.23 | $60.23 | $60.23 | $60.23 | 0 |
| 2021-08-27 | $60.23 | $60.23 | $60.23 | $60.23 | $60.23 | 30 |
| 2021-08-26 | $60.23 | $60.23 | $60.23 | $60.23 | $60.23 | 3,215 |
| 2021-08-25 | $61.05 | $61.05 | $61.05 | $61.05 | $61.05 | 200 |
| 2021-08-24 | $59.80 | $59.80 | $59.80 | $59.80 | $59.80 | 0 |
| 2021-08-23 | $59.80 | $59.80 | $59.80 | $59.80 | $59.80 | 129 |
| 2021-08-20 | $59.90 | $59.90 | $59.90 | $59.90 | $59.90 | 0 |
| 2021-08-19 | $59.90 | $59.90 | $59.90 | $59.90 | $59.90 | 2,500 |
| 2021-08-18 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 102 |
| 2021-08-17 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2021-08-16 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 105 |
| 2021-08-13 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 60 |
| 2021-08-12 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 18 |
| 2021-08-11 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2021-08-10 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 400 |
| 2021-08-09 | $61.25 | $61.29 | $61.25 | $61.29 | $61.29 | 1,100 |
| 2021-08-06 | $61.80 | $61.80 | $61.80 | $61.80 | $61.80 | 116 |
| 2021-08-05 | $61.80 | $61.80 | $61.80 | $61.80 | $61.80 | 0 |
| 2021-08-04 | $61.80 | $61.80 | $61.80 | $61.80 | $61.80 | 153 |
| 2021-08-03 | $65.47 | $65.47 | $65.47 | $65.47 | $65.47 | 61 |
| 2021-08-02 | $65.47 | $65.47 | $65.47 | $65.47 | $65.47 | 0 |
| 2021-07-30 | $65.47 | $65.47 | $65.47 | $65.47 | $65.47 | 137 |
| 2021-07-29 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 2,560 |
| 2021-07-28 | $67.75 | $68.00 | $67.75 | $68.00 | $68.00 | 200 |
| 2021-07-27 | $66.35 | $66.35 | $66.35 | $66.35 | $66.35 | 2,556 |
| 2021-07-26 | $66.35 | $66.35 | $66.35 | $66.35 | $66.35 | 0 |
| 2021-07-23 | $66.35 | $66.35 | $66.35 | $66.35 | $66.35 | 16 |
| 2021-07-22 | $66.35 | $66.35 | $66.35 | $66.35 | $66.35 | 110 |
| 2021-07-21 | $64.25 | $64.87 | $64.25 | $64.87 | $64.87 | 2,000 |
| 2021-07-20 | $64.80 | $64.80 | $64.80 | $64.80 | $64.80 | 97 |
| 2021-07-19 | $64.80 | $64.80 | $64.80 | $64.80 | $64.80 | 0 |
| 2021-07-16 | $64.80 | $64.80 | $64.80 | $64.80 | $64.80 | 100 |
| 2021-07-15 | $64.49 | $64.49 | $63.69 | $63.69 | $63.69 | 726 |
| 2021-07-14 | $65.90 | $65.90 | $65.90 | $65.90 | $65.90 | 130 |
| 2021-07-13 | $66.56 | $66.56 | $66.56 | $66.56 | $66.56 | 38 |
| 2021-07-12 | $66.56 | $66.56 | $66.56 | $66.56 | $66.56 | 90 |
| 2021-07-09 | $66.56 | $66.56 | $66.56 | $66.56 | $66.56 | 100 |
| 2021-07-08 | $68.52 | $68.52 | $68.52 | $68.52 | $68.52 | 0 |
| 2021-07-07 | $68.52 | $68.52 | $68.52 | $68.52 | $68.52 | 148 |
| 2021-07-06 | $72.80 | $72.80 | $68.98 | $68.98 | $68.98 | 337 |
| 2021-07-02 | $70.85 | $70.85 | $70.66 | $70.66 | $70.66 | 4,889 |
| 2021-07-01 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 2 |
| 2021-06-30 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 58 |
| 2021-06-29 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 1,081 |
| 2021-06-28 | $73.20 | $73.20 | $73.20 | $73.20 | $73.20 | 184 |
| 2021-06-25 | $74.41 | $74.41 | $74.41 | $74.41 | $74.41 | 146 |
| 2021-06-24 | $74.41 | $74.41 | $74.41 | $74.41 | $74.41 | 17 |
| 2021-06-23 | $74.41 | $74.41 | $74.41 | $74.41 | $74.41 | 5,544 |
| 2021-06-22 | $74.41 | $74.41 | $74.41 | $74.41 | $74.41 | 16 |
| 2021-06-21 | $74.41 | $74.41 | $74.41 | $74.41 | $74.41 | 151 |
| 2021-06-18 | $76.95 | $76.95 | $76.95 | $76.95 | $76.95 | 43 |
| 2021-06-17 | $76.95 | $76.95 | $76.95 | $76.95 | $76.95 | 650 |
| 2021-06-16 | $76.95 | $76.95 | $76.95 | $76.95 | $76.95 | 198 |
| 2021-06-15 | $79.55 | $79.55 | $79.55 | $79.55 | $79.55 | 61 |
| 2021-06-14 | $79.55 | $79.55 | $79.55 | $79.55 | $79.55 | 22 |
| 2021-06-11 | $79.55 | $79.55 | $79.55 | $79.55 | $79.55 | 0 |
| 2021-06-10 | $78.72 | $79.55 | $78.72 | $79.55 | $79.55 | 1,655 |
| 2021-06-09 | $77.50 | $79.00 | $77.50 | $78.72 | $78.72 | 729 |
| 2021-06-08 | $76.53 | $76.53 | $76.53 | $76.53 | $76.53 | 4,132 |
| 2021-06-07 | $74.65 | $74.65 | $74.65 | $74.65 | $74.65 | 540 |
| 2021-06-04 | $77.35 | $77.35 | $77.35 | $77.35 | $77.35 | 671 |
| 2021-06-03 | $72.68 | $72.68 | $72.68 | $72.68 | $72.68 | 85 |
| 2021-06-02 | $72.68 | $72.68 | $72.68 | $72.68 | $72.68 | 0 |
| 2021-06-01 | $72.68 | $72.68 | $72.68 | $72.68 | $72.68 | 68 |
| 2021-05-28 | $72.68 | $72.68 | $72.68 | $72.68 | $72.68 | 163 |
| 2021-05-27 | $72.68 | $72.68 | $72.68 | $72.68 | $72.68 | 30 |
| 2021-05-26 | $72.68 | $72.68 | $72.68 | $72.68 | $72.68 | 75 |
| 2021-05-25 | $72.68 | $72.68 | $72.68 | $72.68 | $72.68 | 159 |
| 2021-05-24 | $72.68 | $72.68 | $72.68 | $72.68 | $72.68 | 67 |
| 2021-05-21 | $72.68 | $72.68 | $72.68 | $72.68 | $72.68 | 1,662 |
| 2021-05-20 | $71.81 | $71.81 | $71.81 | $71.81 | $71.81 | 141 |
| 2021-05-19 | $71.81 | $71.81 | $71.81 | $71.81 | $71.81 | 411 |
| 2021-05-18 | $71.85 | $71.85 | $71.85 | $71.85 | $71.85 | 47 |
| 2021-05-17 | $71.85 | $71.85 | $71.85 | $71.85 | $71.85 | 125 |
| 2021-05-14 | $71.85 | $71.85 | $71.85 | $71.85 | $71.85 | 29 |
| 2021-05-13 | $71.85 | $71.85 | $71.85 | $71.85 | $71.85 | 1,247 |
| 2021-05-12 | $71.85 | $71.85 | $71.85 | $71.85 | $71.85 | 23 |
| 2021-05-11 | $71.85 | $71.85 | $71.85 | $71.85 | $71.85 | 30 |
| 2021-05-10 | $71.85 | $71.85 | $71.85 | $71.85 | $71.85 | 267 |
| 2021-05-07 | $72.72 | $72.99 | $72.72 | $72.99 | $72.99 | 400 |
| 2021-05-06 | $70.35 | $70.35 | $70.35 | $70.35 | $70.35 | 32 |
| 2021-05-05 | $70.35 | $70.35 | $70.35 | $70.35 | $70.35 | 12 |
| 2021-05-04 | $70.35 | $70.35 | $70.35 | $70.35 | $70.35 | 79 |
| 2021-05-03 | $71.01 | $71.01 | $70.35 | $70.35 | $70.35 | 1,645 |
| 2021-04-30 | $67.63 | $67.63 | $67.63 | $67.63 | $67.63 | 304 |
| 2021-04-29 | $69.78 | $69.78 | $69.78 | $69.78 | $69.78 | 139 |
| 2021-04-28 | $70.73 | $70.73 | $70.59 | $70.61 | $70.61 | 6,135 |
| 2021-04-27 | $71.08 | $71.08 | $71.08 | $71.08 | $71.08 | 77 |
| 2021-04-26 | $71.08 | $71.08 | $71.08 | $71.08 | $71.08 | 0 |
| 2021-04-23 | $70.08 | $71.45 | $70.08 | $71.08 | $71.08 | 479 |
| 2021-04-22 | $70.01 | $70.01 | $70.01 | $70.01 | $70.01 | 44 |
| 2021-04-21 | $68.13 | $70.01 | $68.13 | $70.01 | $70.01 | 410 |
| 2021-04-20 | $67.38 | $69.26 | $67.38 | $68.37 | $68.37 | 4,328 |
| 2021-04-19 | $70.30 | $70.30 | $70.30 | $70.30 | $70.30 | 64 |
| 2021-04-16 | $70.30 | $70.30 | $70.30 | $70.30 | $70.30 | 77 |
| 2021-04-15 | $70.30 | $70.30 | $70.30 | $70.30 | $70.30 | 33 |
| 2021-04-14 | $70.15 | $70.30 | $70.15 | $70.30 | $70.30 | 350 |
| 2021-04-13 | $68.44 | $68.44 | $68.44 | $68.44 | $68.44 | 266 |
| 2021-04-12 | $69.78 | $69.78 | $69.78 | $69.78 | $69.78 | 104 |
| 2021-04-09 | $69.78 | $69.78 | $69.78 | $69.78 | $69.78 | 225 |
| 2021-04-08 | $71.95 | $71.95 | $71.95 | $71.95 | $71.95 | 202 |
| 2021-04-07 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 4 |
| 2021-04-06 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 133 |
| 2021-04-05 | $72.85 | $72.85 | $72.85 | $72.85 | $72.85 | 100 |
| 2021-04-01 | $68.68 | $68.68 | $68.68 | $68.68 | $68.68 | 5 |
| 2021-03-31 | $68.68 | $68.68 | $68.68 | $68.68 | $68.68 | 341 |
| 2021-03-30 | $70.33 | $70.33 | $70.21 | $70.21 | $70.21 | 274 |
| 2021-03-29 | $69.45 | $69.54 | $68.95 | $68.95 | $68.95 | 1,192 |
| 2021-03-26 | $66.30 | $66.30 | $66.30 | $66.30 | $66.30 | 76 |
| 2021-03-25 | $66.30 | $66.30 | $66.30 | $66.30 | $66.30 | 156 |
| 2021-03-24 | $67.50 | $69.54 | $67.50 | $69.54 | $69.54 | 875 |
| 2021-03-23 | $68.65 | $68.65 | $67.71 | $67.71 | $67.71 | 202 |
| 2021-03-22 | $72.10 | $72.10 | $72.10 | $72.10 | $72.10 | 20 |
| 2021-03-19 | $73.00 | $73.00 | $70.43 | $72.10 | $72.10 | 500 |
| 2021-03-18 | $71.74 | $73.01 | $71.74 | $73.01 | $73.01 | 553 |
| 2021-03-17 | $73.85 | $73.85 | $73.85 | $73.85 | $73.85 | 1,838 |
| 2021-03-16 | $73.85 | $73.85 | $73.85 | $73.85 | $73.85 | 583 |
| 2021-03-15 | $74.79 | $74.79 | $74.79 | $74.79 | $74.79 | 164 |
| 2021-03-12 | $73.46 | $76.85 | $73.46 | $76.85 | $76.85 | 6,112 |
| 2021-03-11 | $74.97 | $75.50 | $74.97 | $75.13 | $75.13 | 1,456 |
| 2021-03-10 | $71.09 | $73.25 | $71.09 | $72.00 | $72.00 | 574 |
| 2021-03-09 | $71.00 | $71.05 | $71.00 | $71.05 | $71.05 | 301 |
| 2021-03-08 | $69.68 | $69.68 | $69.68 | $69.68 | $69.68 | 280 |
| 2021-03-05 | $71.70 | $71.76 | $71.70 | $71.76 | $71.76 | 453 |
| 2021-03-04 | $72.80 | $72.80 | $72.80 | $72.80 | $72.80 | 26 |
| 2021-03-03 | $72.80 | $72.80 | $72.80 | $72.80 | $72.80 | 172 |
| 2021-03-02 | $75.90 | $75.90 | $75.90 | $75.90 | $75.90 | 107 |
| 2021-03-01 | $74.90 | $75.90 | $74.90 | $75.90 | $75.90 | 1,623 |
| 2021-02-26 | $69.32 | $70.00 | $69.32 | $70.00 | $70.00 | 409 |
| 2021-02-25 | $71.12 | $71.12 | $71.12 | $71.12 | $71.12 | 202 |
| 2021-02-24 | $71.12 | $71.12 | $71.12 | $71.12 | $71.12 | 202 |
| 2021-02-23 | $72.22 | $72.22 | $71.12 | $71.12 | $71.12 | 445 |
| 2021-02-22 | $67.04 | $67.75 | $67.04 | $67.75 | $67.75 | 454 |
| 2021-02-19 | $67.27 | $67.27 | $67.27 | $67.27 | $67.27 | 755 |
| 2021-02-18 | $64.93 | $64.93 | $64.93 | $64.93 | $64.93 | 541 |
| 2021-02-17 | $65.10 | $65.45 | $64.93 | $64.93 | $64.93 | 541 |
| 2021-02-16 | $66.46 | $66.46 | $66.46 | $66.46 | $66.46 | 110 |
| 2021-02-12 | $64.76 | $66.46 | $64.76 | $66.46 | $66.46 | 826 |
| 2021-02-11 | $66.78 | $66.78 | $66.78 | $66.78 | $66.78 | 136 |
| 2021-02-10 | $66.50 | $66.50 | $66.50 | $66.50 | $66.50 | 946 |
| 2021-02-09 | $67.65 | $67.65 | $66.50 | $66.50 | $66.50 | 946 |
| 2021-02-08 | $69.18 | $69.18 | $69.18 | $69.18 | $69.18 | 892 |
| 2021-02-05 | $67.75 | $67.75 | $66.97 | $66.97 | $66.97 | 4,877 |
| 2021-02-04 | $66.35 | $66.35 | $66.35 | $66.35 | $66.35 | 2,040 |
| 2021-02-03 | $66.68 | $66.68 | $66.68 | $66.68 | $66.68 | 69 |
| 2021-02-02 | $66.68 | $66.68 | $66.68 | $66.68 | $66.68 | 245 |
| 2021-02-01 | $65.63 | $65.63 | $65.15 | $65.15 | $65.15 | 502 |
| 2021-01-29 | $67.00 | $67.00 | $62.92 | $62.92 | $62.92 | 420 |
| 2021-01-28 | $66.89 | $66.89 | $66.89 | $66.89 | $66.89 | 320 |
| 2021-01-27 | $64.11 | $64.11 | $64.11 | $64.11 | $64.11 | 149 |
| 2021-01-26 | $65.57 | $65.57 | $65.06 | $65.06 | $65.06 | 3,185 |
| 2021-01-25 | $66.40 | $66.40 | $63.09 | $63.09 | $63.09 | 279 |
| 2021-01-22 | $66.85 | $66.85 | $66.85 | $66.85 | $66.85 | 2,129 |
| 2021-01-21 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 110 |
| 2021-01-20 | $69.12 | $69.12 | $69.12 | $69.12 | $69.12 | 375 |
| 2021-01-19 | $67.92 | $67.92 | $67.92 | $67.92 | $67.92 | 53 |
| 2021-01-15 | $68.90 | $68.90 | $67.92 | $67.92 | $67.92 | 1,137 |
| 2021-01-14 | $69.35 | $69.35 | $69.35 | $69.35 | $69.35 | 66 |
| 2021-01-13 | $69.35 | $69.35 | $69.35 | $69.35 | $69.35 | 7 |
| 2021-01-12 | $70.22 | $70.22 | $69.35 | $69.35 | $69.35 | 1,698 |
| 2021-01-11 | $68.25 | $68.25 | $68.25 | $68.25 | $68.25 | 367 |
| 2021-01-08 | $70.00 | $70.20 | $69.52 | $70.00 | $70.00 | 907 |
| 2021-01-07 | $69.50 | $69.50 | $68.99 | $68.99 | $68.99 | 210 |
| 2021-01-06 | $73.24 | $73.95 | $73.24 | $73.95 | $73.95 | 390 |
| 2021-01-05 | $71.59 | $71.90 | $71.56 | $71.90 | $71.90 | 1,836 |
| 2021-01-04 | $75.40 | $75.40 | $75.40 | $75.40 | $75.40 | 97 |
| 2020-12-31 | $75.40 | $75.40 | $75.40 | $75.40 | $75.40 | 62 |
| 2020-12-30 | $75.00 | $75.40 | $75.00 | $75.40 | $75.40 | 857 |
| 2020-12-29 | $76.35 | $76.35 | $76.35 | $76.35 | $76.35 | 1,306 |
| 2020-12-28 | $71.29 | $76.35 | $71.29 | $76.35 | $76.35 | 8,566 |
| 2020-12-24 | $72.64 | $72.64 | $72.64 | $72.64 | $72.64 | 6 |
| 2020-12-23 | $71.54 | $72.64 | $71.54 | $72.64 | $72.64 | 20,578 |
| 2020-12-22 | $68.30 | $68.30 | $68.30 | $68.30 | $68.30 | 21 |
| 2020-12-21 | $68.30 | $68.30 | $68.30 | $68.30 | $68.30 | 631 |
| 2020-12-18 | $70.50 | $70.50 | $70.50 | $70.50 | $70.50 | 858 |
| 2020-12-17 | $73.89 | $73.89 | $73.89 | $73.89 | $73.89 | 394 |
| 2020-12-16 | $71.66 | $72.25 | $71.66 | $72.25 | $72.25 | 341 |
| 2020-12-15 | $71.75 | $73.10 | $71.75 | $72.49 | $72.49 | 7,933 |
| 2020-12-14 | $72.63 | $72.63 | $72.63 | $72.63 | $72.63 | 177 |
| 2020-12-11 | $72.85 | $73.33 | $72.85 | $73.10 | $73.10 | 5,335 |
| 2020-12-10 | $72.75 | $74.10 | $72.75 | $74.10 | $74.10 | 846 |
| 2020-12-09 | $74.10 | $74.10 | $73.16 | $73.16 | $73.16 | 980 |
| 2020-12-08 | $75.50 | $76.84 | $75.50 | $76.84 | $76.84 | 2,820 |
| 2020-12-07 | $77.69 | $77.69 | $77.69 | $77.69 | $77.69 | 556 |
| 2020-12-04 | $77.85 | $77.85 | $77.85 | $77.85 | $77.85 | 723 |
| 2020-12-03 | $75.05 | $75.05 | $75.05 | $75.05 | $75.05 | 107 |
| 2020-12-02 | $73.70 | $73.70 | $73.70 | $73.70 | $73.70 | 186 |
| 2020-12-01 | $68.16 | $68.16 | $68.16 | $68.16 | $68.16 | 0 |
| 2020-11-30 | $70.63 | $70.63 | $68.16 | $68.16 | $68.16 | 684 |
| 2020-11-27 | $73.05 | $73.05 | $73.05 | $73.05 | $73.05 | 0 |
| 2020-11-25 | $72.80 | $73.05 | $72.80 | $73.05 | $73.05 | 528 |
| 2020-11-24 | $72.50 | $72.50 | $72.50 | $72.50 | $72.50 | 110 |
| 2020-11-23 | $70.87 | $70.87 | $70.87 | $70.87 | $70.87 | 134 |
| 2020-11-20 | $70.87 | $70.87 | $70.87 | $70.87 | $70.87 | 0 |
| 2020-11-19 | $69.80 | $70.87 | $69.80 | $70.87 | $70.87 | 898 |
| 2020-11-18 | $71.11 | $71.11 | $71.11 | $71.11 | $71.11 | 253 |
| 2020-11-17 | $69.34 | $69.65 | $68.71 | $68.71 | $68.71 | 1,069 |
| 2020-11-16 | $66.94 | $66.94 | $66.94 | $66.94 | $66.94 | 58 |
| 2020-11-13 | $67.90 | $67.90 | $66.94 | $66.94 | $66.94 | 2,330 |
| 2020-11-12 | $66.10 | $66.10 | $66.10 | $66.10 | $66.10 | 190 |
| 2020-11-11 | $69.60 | $69.60 | $69.60 | $69.60 | $69.60 | 185 |
| 2020-11-10 | $68.90 | $68.95 | $68.90 | $68.95 | $68.95 | 401 |
| 2020-11-09 | $64.67 | $65.57 | $64.67 | $65.57 | $65.57 | 3,450 |
| 2020-11-06 | $56.28 | $56.29 | $56.28 | $56.29 | $56.29 | 2,287 |
| 2020-11-05 | $54.88 | $54.88 | $54.88 | $54.88 | $54.88 | 1,565 |
| 2020-11-04 | $51.79 | $51.79 | $51.79 | $51.79 | $51.79 | 1,309 |
| 2020-11-03 | $47.14 | $47.14 | $47.14 | $47.14 | $47.14 | 23 |
| 2020-11-02 | $47.44 | $47.44 | $47.14 | $47.14 | $47.14 | 811 |
| 2020-10-30 | $47.31 | $47.31 | $47.31 | $47.31 | $47.31 | 16 |
| 2020-10-29 | $47.07 | $47.31 | $47.07 | $47.31 | $47.31 | 4,583 |
| 2020-10-28 | $46.93 | $46.93 | $46.93 | $46.93 | $46.93 | 243 |
| 2020-10-27 | $51.05 | $52.55 | $50.42 | $50.83 | $50.83 | 5,058 |
| 2020-10-26 | $54.84 | $54.84 | $54.84 | $54.84 | $54.84 | 3 |
| 2020-10-23 | $54.84 | $54.84 | $54.84 | $54.84 | $54.84 | 122 |
| 2020-10-22 | $54.51 | $54.51 | $54.51 | $54.51 | $54.51 | 34 |
| 2020-10-21 | $54.51 | $54.51 | $54.51 | $54.51 | $54.51 | 25 |
| 2020-10-20 | $54.51 | $54.51 | $54.51 | $54.51 | $54.51 | 44 |
| 2020-10-19 | $56.29 | $56.29 | $54.51 | $54.51 | $54.51 | 750 |
| 2020-10-16 | $55.41 | $55.41 | $55.41 | $55.41 | $55.41 | 1,958 |
| 2020-10-15 | $54.58 | $54.58 | $54.58 | $54.58 | $54.58 | 128 |
| 2020-10-14 | $56.04 | $56.04 | $56.04 | $56.04 | $56.04 | 9,431 |
| 2020-10-13 | $57.66 | $57.66 | $57.66 | $57.66 | $57.66 | 35 |
| 2020-10-12 | $57.66 | $57.66 | $57.66 | $57.66 | $57.66 | 236 |
| 2020-10-09 | $58.73 | $58.73 | $58.73 | $58.73 | $58.73 | 80 |
| 2020-10-08 | $58.73 | $58.73 | $58.73 | $58.73 | $58.73 | 292 |
| 2020-10-07 | $56.89 | $56.89 | $56.89 | $56.89 | $56.89 | 101 |
| 2020-10-06 | $56.85 | $56.85 | $55.58 | $55.58 | $55.58 | 4,329 |
| 2020-10-05 | $54.86 | $54.86 | $54.86 | $54.86 | $54.86 | 100 |
| 2020-10-02 | $54.54 | $54.54 | $54.54 | $54.54 | $54.54 | 205 |
| 2020-10-01 | $55.39 | $55.39 | $55.39 | $55.39 | $55.39 | 106 |
| 2020-09-30 | $56.69 | $56.69 | $56.69 | $56.69 | $56.69 | 155 |
| 2020-09-29 | $56.28 | $56.28 | $56.28 | $56.28 | $56.28 | 198 |
| 2020-09-28 | $56.04 | $56.04 | $56.04 | $56.04 | $56.04 | 200 |
| 2020-09-25 | $53.10 | $53.10 | $53.10 | $53.10 | $53.10 | 403 |
| 2020-09-24 | $52.57 | $52.57 | $52.57 | $52.57 | $52.57 | 286 |
| 2020-09-23 | $52.95 | $52.95 | $52.95 | $52.95 | $52.95 | 100 |
| 2020-09-22 | $53.70 | $54.25 | $53.70 | $54.25 | $54.25 | 602 |
| 2020-09-21 | $55.70 | $55.70 | $55.70 | $55.70 | $55.70 | 100 |
| 2020-09-18 | $60.34 | $60.34 | $60.34 | $60.34 | $60.34 | 230 |
| 2020-09-17 | $59.70 | $59.70 | $59.70 | $59.70 | $59.70 | 108 |
| 2020-09-16 | $59.70 | $59.70 | $59.70 | $59.70 | $59.70 | 585 |
| 2020-09-15 | $58.96 | $58.96 | $58.96 | $58.96 | $58.96 | 100 |
| 2020-09-14 | $59.40 | $59.60 | $59.40 | $59.60 | $59.60 | 1,642 |
| 2020-09-11 | $57.83 | $57.83 | $57.83 | $57.83 | $57.83 | 187 |
| 2020-09-10 | $58.33 | $59.44 | $58.33 | $59.44 | $59.44 | 399 |
| 2020-09-09 | $58.30 | $58.30 | $58.30 | $58.30 | $58.30 | 335 |
| 2020-09-08 | $58.19 | $58.19 | $57.73 | $57.73 | $57.73 | 7,422 |
| 2020-09-04 | $58.81 | $59.80 | $58.81 | $59.80 | $59.80 | 6,704 |
| 2020-09-03 | $60.46 | $60.46 | $58.30 | $58.30 | $58.30 | 1,764 |
| 2020-09-02 | $58.65 | $58.65 | $58.65 | $58.65 | $58.65 | 100 |
| 2020-09-01 | $56.49 | $56.49 | $56.49 | $56.49 | $56.49 | 321 |
| 2020-08-31 | $56.97 | $56.97 | $56.97 | $56.97 | $56.97 | 112 |
| 2020-08-28 | $56.97 | $56.97 | $56.97 | $56.97 | $56.97 | 0 |
| 2020-08-27 | $57.00 | $57.49 | $56.97 | $56.97 | $56.97 | 1,598 |
| 2020-08-26 | $55.89 | $55.89 | $55.89 | $55.89 | $55.89 | 63 |
| 2020-08-25 | $55.89 | $55.89 | $55.89 | $55.89 | $55.89 | 201 |
| 2020-08-24 | $53.14 | $53.14 | $53.14 | $53.14 | $53.14 | 173 |
| 2020-08-21 | $51.89 | $51.89 | $51.89 | $51.89 | $51.89 | 26 |
| 2020-08-20 | $51.89 | $51.89 | $51.89 | $51.89 | $51.89 | 134 |
| 2020-08-19 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 25 |
| 2020-08-18 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 110 |
| 2020-08-17 | $54.59 | $54.59 | $54.59 | $54.59 | $54.59 | 0 |
| 2020-08-14 | $54.59 | $54.59 | $54.59 | $54.59 | $54.59 | 985 |
| 2020-08-13 | $56.19 | $57.34 | $56.19 | $57.34 | $57.34 | 754 |
| 2020-08-12 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 0 |
| 2020-08-11 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 769 |
| 2020-08-10 | $52.50 | $52.50 | $52.50 | $52.50 | $52.50 | 48 |
| 2020-08-07 | $52.54 | $53.40 | $52.50 | $52.50 | $52.50 | 4,059 |
| 2020-08-06 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 103 |
| 2020-08-05 | $53.13 | $53.13 | $53.13 | $53.13 | $53.13 | 253 |
| 2020-08-04 | $51.05 | $51.05 | $51.05 | $51.05 | $51.05 | 20 |
| 2020-08-03 | $51.04 | $51.05 | $51.04 | $51.05 | $51.05 | 470 |
| 2020-07-31 | $51.00 | $51.01 | $50.05 | $50.57 | $50.57 | 1,046 |
| 2020-07-30 | $50.70 | $50.80 | $50.62 | $50.62 | $50.62 | 650 |
| 2020-07-29 | $53.14 | $53.14 | $52.81 | $52.84 | $52.84 | 455 |
| 2020-07-28 | $53.60 | $53.60 | $53.60 | $53.60 | $53.60 | 0 |
| 2020-07-27 | $53.60 | $53.60 | $53.60 | $53.60 | $53.60 | 235 |
| 2020-07-24 | $53.64 | $53.64 | $53.64 | $53.64 | $53.64 | 387 |
| 2020-07-23 | $53.38 | $53.38 | $53.26 | $53.29 | $53.29 | 509 |
| 2020-07-22 | $54.54 | $54.54 | $54.54 | $54.54 | $54.54 | 5 |
| 2020-07-21 | $54.54 | $54.54 | $54.54 | $54.54 | $54.54 | 105 |
| 2020-07-20 | $53.99 | $53.99 | $53.99 | $53.99 | $53.99 | 15 |
| 2020-07-17 | $53.99 | $53.99 | $53.99 | $53.99 | $53.99 | 20 |
| 2020-07-16 | $54.75 | $54.75 | $53.99 | $53.99 | $53.99 | 400 |
| 2020-07-15 | $55.95 | $55.95 | $55.95 | $55.95 | $55.95 | 2,300 |
| 2020-07-14 | $53.10 | $53.10 | $52.49 | $52.49 | $52.49 | 500 |
| 2020-07-13 | $55.00 | $55.09 | $54.60 | $54.60 | $54.60 | 600 |
| 2020-07-10 | $51.14 | $51.14 | $51.14 | $51.14 | $51.14 | 690 |
| 2020-07-09 | $51.70 | $51.70 | $50.40 | $50.40 | $50.40 | 3,100 |
| 2020-07-08 | $53.37 | $53.37 | $53.37 | $53.37 | $53.37 | 320 |
| 2020-07-07 | $54.94 | $54.94 | $54.21 | $54.21 | $54.21 | 4,500 |
| 2020-07-06 | $54.79 | $55.60 | $54.62 | $55.45 | $55.45 | 1,400 |
| 2020-07-02 | $55.29 | $55.29 | $55.29 | $55.29 | $55.29 | 1,600 |
| 2020-07-01 | $53.39 | $53.39 | $52.44 | $52.44 | $52.44 | 320 |
| 2020-06-30 | $56.36 | $56.36 | $56.36 | $56.36 | $56.36 | 60 |
| 2020-06-29 | $56.36 | $56.36 | $56.36 | $56.36 | $56.36 | 0 |
| 2020-06-26 | $56.36 | $56.36 | $56.36 | $56.36 | $56.36 | 0 |
| 2020-06-25 | $56.36 | $56.36 | $56.36 | $56.36 | $56.36 | 122 |
| 2020-06-24 | $56.36 | $56.36 | $56.36 | $56.36 | $56.36 | 81 |
| 2020-06-23 | $56.36 | $56.36 | $56.36 | $56.36 | $56.36 | 8 |
| 2020-06-22 | $56.36 | $56.36 | $56.36 | $56.36 | $56.36 | 114 |
| 2020-06-19 | $56.36 | $56.36 | $56.36 | $56.36 | $56.36 | 313 |
| 2020-06-18 | $57.14 | $57.14 | $56.19 | $56.19 | $56.19 | 587 |
| 2020-06-17 | $56.49 | $56.49 | $56.49 | $56.49 | $56.49 | 153 |
| 2020-06-16 | $57.00 | $57.00 | $56.27 | $56.27 | $56.27 | 307 |
| 2020-06-15 | $55.05 | $55.05 | $55.05 | $55.05 | $55.05 | 259 |
| 2020-06-12 | $55.79 | $55.79 | $53.71 | $54.70 | $54.70 | 30,829 |
| 2020-06-11 | $54.74 | $55.51 | $54.72 | $54.90 | $54.90 | 4,906 |
| 2020-06-10 | $58.24 | $58.24 | $58.24 | $58.24 | $58.24 | 126 |
| 2020-06-09 | $58.94 | $59.64 | $58.94 | $59.64 | $59.64 | 5,881 |
| 2020-06-08 | $60.70 | $60.70 | $60.70 | $60.70 | $60.70 | 127 |
| 2020-06-05 | $60.71 | $61.61 | $60.19 | $61.15 | $61.15 | 4,461 |
| 2020-06-04 | $56.55 | $56.55 | $55.84 | $55.84 | $55.84 | 698 |
| 2020-06-03 | $56.90 | $56.90 | $56.90 | $56.90 | $56.90 | 100 |
| 2020-06-02 | $54.03 | $54.03 | $53.94 | $53.94 | $53.94 | 1,175 |
| 2020-06-01 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 31 |
| 2020-05-29 | $53.10 | $53.15 | $52.17 | $52.17 | $52.17 | 919 |
| 2020-05-28 | $54.28 | $54.28 | $53.40 | $53.40 | $53.40 | 1,644 |
| 2020-05-27 | $55.65 | $55.65 | $54.18 | $54.18 | $54.18 | 1,201 |
| 2020-05-26 | $52.50 | $52.50 | $52.50 | $52.50 | $52.50 | 275 |
| 2020-05-22 | $47.60 | $47.60 | $47.60 | $47.60 | $47.60 | 7,023 |
| 2020-05-21 | $48.87 | $48.87 | $48.87 | $48.87 | $48.87 | 200 |
| 2020-05-20 | $47.65 | $47.65 | $46.69 | $46.69 | $46.69 | 347 |
| 2020-05-19 | $45.85 | $45.85 | $45.74 | $45.74 | $45.74 | 252 |
| 2020-05-18 | $42.66 | $42.66 | $42.66 | $42.66 | $42.66 | 324 |
| 2020-05-15 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 35 |
| 2020-05-14 | $38.30 | $38.30 | $38.00 | $38.00 | $38.00 | 1,262 |
| 2020-05-13 | $39.74 | $41.90 | $39.74 | $40.48 | $40.48 | 3,924 |
| 2020-05-12 | $41.34 | $42.90 | $40.88 | $40.88 | $40.88 | 1,629 |
| 2020-05-11 | $43.74 | $43.74 | $43.74 | $43.74 | $43.74 | 165 |
| 2020-05-08 | $44.20 | $44.20 | $43.74 | $43.74 | $43.74 | 255 |
| 2020-05-07 | $43.12 | $43.12 | $43.12 | $43.12 | $43.12 | 255 |
| 2020-05-06 | $42.50 | $42.67 | $42.50 | $42.67 | $42.67 | 7,397 |
| 2020-05-05 | $42.64 | $42.64 | $42.64 | $42.64 | $42.64 | 264 |
| 2020-05-04 | $45.84 | $45.84 | $45.84 | $45.84 | $45.84 | 0 |
| 2020-05-01 | $45.84 | $45.84 | $45.84 | $45.84 | $45.84 | 750 |
| 2020-04-30 | $47.60 | $47.60 | $47.60 | $47.60 | $47.60 | 0 |
| 2020-04-29 | $47.60 | $47.60 | $47.60 | $47.60 | $47.60 | 138 |
| 2020-04-28 | $47.30 | $47.30 | $47.30 | $47.30 | $47.30 | 366 |
| 2020-04-27 | $45.04 | $45.04 | $45.04 | $45.04 | $45.04 | 212 |
| 2020-04-24 | $45.04 | $45.04 | $45.04 | $45.04 | $45.04 | 88 |
| 2020-04-23 | $45.04 | $45.04 | $45.04 | $45.04 | $45.04 | 324 |
| 2020-04-22 | $48.83 | $48.83 | $48.83 | $48.83 | $48.83 | 5 |
| 2020-04-21 | $49.00 | $49.08 | $48.83 | $48.83 | $48.83 | 380 |
| 2020-04-20 | $49.12 | $52.21 | $49.12 | $52.21 | $52.21 | 342 |
| 2020-04-17 | $48.79 | $48.79 | $48.79 | $48.79 | $48.79 | 22 |
| 2020-04-16 | $48.79 | $48.79 | $48.79 | $48.79 | $48.79 | 245 |
| 2020-04-15 | $55.75 | $55.75 | $55.75 | $55.75 | $55.75 | 92 |
| 2020-04-14 | $55.90 | $56.90 | $55.75 | $55.75 | $55.75 | 771 |
| 2020-04-13 | $53.13 | $53.13 | $53.13 | $53.13 | $53.13 | 20 |
| 2020-04-09 | $53.13 | $53.13 | $53.13 | $53.13 | $53.13 | 633 |
| 2020-04-08 | $52.09 | $52.09 | $52.09 | $52.09 | $52.09 | 4,306 |
| 2020-04-07 | $48.90 | $48.94 | $47.47 | $47.47 | $47.47 | 1,260 |
| 2020-04-06 | $45.55 | $45.55 | $45.55 | $45.55 | $45.55 | 6 |
| 2020-04-03 | $45.55 | $45.55 | $45.55 | $45.55 | $45.55 | 967 |
| 2020-04-02 | $41.05 | $41.05 | $41.05 | $41.05 | $41.05 | 128 |
| 2020-04-01 | $46.66 | $46.66 | $43.79 | $43.79 | $43.79 | 2,790 |
| 2020-03-31 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 5 |
| 2020-03-30 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 1,905 |
| 2020-03-27 | $46.55 | $49.10 | $46.55 | $49.10 | $49.10 | 1,612 |
| 2020-03-26 | $51.04 | $51.39 | $51.00 | $51.00 | $51.00 | 24,143 |
| 2020-03-25 | $47.84 | $49.04 | $47.84 | $49.04 | $49.04 | 847 |
| 2020-03-24 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 996 |
| 2020-03-23 | $46.38 | $46.38 | $46.38 | $46.38 | $46.38 | 48 |
| 2020-03-20 | $46.38 | $46.38 | $46.38 | $46.38 | $46.38 | 19,240 |
| 2020-03-19 | $46.38 | $46.38 | $46.38 | $46.38 | $46.38 | 1,450 |
| 2020-03-18 | $45.05 | $45.05 | $43.19 | $43.19 | $43.19 | 598 |
| 2020-03-17 | $47.13 | $49.88 | $47.13 | $49.88 | $49.88 | 1,889 |
| 2020-03-16 | $48.82 | $50.20 | $48.82 | $49.84 | $49.84 | 524 |
| 2020-03-13 | $52.74 | $55.50 | $52.74 | $55.50 | $55.50 | 511 |
| 2020-03-12 | $61.25 | $61.25 | $61.25 | $61.25 | $61.25 | 34 |
| 2020-03-11 | $61.25 | $61.25 | $61.25 | $61.25 | $61.25 | 24 |
| 2020-03-10 | $58.54 | $61.25 | $58.54 | $61.25 | $61.25 | 367 |
| 2020-03-09 | $63.33 | $63.33 | $61.25 | $61.25 | $61.25 | 200 |
| 2020-03-06 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 100 |
| 2020-03-05 | $65.61 | $66.17 | $65.28 | $65.85 | $65.85 | 1,636 |
| 2020-03-04 | $66.74 | $68.47 | $66.74 | $68.47 | $68.47 | 475 |
| 2020-03-03 | $71.15 | $71.56 | $71.15 | $71.56 | $71.56 | 402 |
| 2020-03-02 | $70.09 | $70.09 | $69.18 | $69.18 | $69.18 | 41,379 |
| 2020-02-28 | $68.85 | $68.85 | $68.85 | $68.85 | $68.85 | 380 |
| 2020-02-27 | $67.60 | $67.60 | $66.77 | $66.77 | $66.77 | 469 |
| 2020-02-26 | $69.95 | $69.95 | $69.20 | $69.20 | $69.20 | 2,767 |
| 2020-02-25 | $78.42 | $78.42 | $78.42 | $78.42 | $78.42 | 158 |
| 2020-02-24 | $78.42 | $78.42 | $78.42 | $78.42 | $78.42 | 21 |
| 2020-02-21 | $78.42 | $78.42 | $78.42 | $78.42 | $78.42 | 61 |
| 2020-02-20 | $78.42 | $78.42 | $78.42 | $78.42 | $78.42 | 90 |
| 2020-02-19 | $78.42 | $78.42 | $78.42 | $78.42 | $78.42 | 0 |
| 2020-02-18 | $78.42 | $78.42 | $78.42 | $78.42 | $78.42 | 0 |
| 2020-02-14 | $78.42 | $78.42 | $78.42 | $78.42 | $78.42 | 0 |
| 2020-02-13 | $78.42 | $78.42 | $78.42 | $78.42 | $78.42 | 136 |
| 2020-02-12 | $80.76 | $80.90 | $80.76 | $80.86 | $80.86 | 1,200 |
| 2020-02-11 | $79.15 | $79.15 | $79.15 | $79.15 | $79.15 | 0 |
| 2020-02-10 | $79.15 | $79.15 | $79.15 | $79.15 | $79.15 | 0 |
| 2020-02-07 | $79.15 | $79.15 | $79.15 | $79.15 | $79.15 | 0 |
| 2020-02-06 | $79.15 | $79.15 | $79.15 | $79.15 | $79.15 | 75 |
| 2020-02-04 | $79.15 | $79.15 | $79.15 | $79.15 | $79.15 | 30 |
| 2020-02-03 | $79.15 | $79.15 | $79.15 | $79.15 | $79.15 | 0 |
| 2020-01-31 | $79.15 | $79.15 | $79.15 | $79.15 | $79.15 | 0 |
| 2020-01-30 | $79.15 | $79.15 | $79.15 | $79.15 | $79.15 | 100 |
| 2020-01-29 | $80.99 | $80.99 | $80.99 | $80.99 | $80.99 | 0 |
| 2020-01-28 | $80.99 | $80.99 | $80.99 | $80.99 | $80.99 | 0 |
| 2020-01-27 | $80.99 | $80.99 | $80.99 | $80.99 | $80.99 | 727 |
| 2020-01-24 | $86.10 | $86.10 | $86.10 | $86.10 | $86.10 | 0 |
| 2020-01-23 | $86.10 | $86.10 | $86.10 | $86.10 | $86.10 | 0 |
| 2020-01-22 | $86.10 | $86.10 | $86.10 | $86.10 | $86.10 | 345 |
| 2020-01-21 | $83.84 | $83.84 | $83.84 | $83.84 | $83.84 | 0 |
| 2020-01-17 | $83.84 | $83.84 | $83.84 | $83.84 | $83.84 | 0 |
| 2020-01-16 | $83.21 | $83.21 | $83.21 | $83.21 | $83.21 | 45 |
| 2020-01-15 | $83.84 | $83.84 | $83.84 | $83.84 | $83.84 | 0 |
| 2020-01-14 | $83.84 | $83.84 | $83.84 | $83.84 | $83.22 | 100 |
| 2020-01-13 | $82.59 | $82.59 | $82.59 | $82.59 | $81.98 | 0 |
| 2020-01-10 | $82.59 | $82.59 | $82.59 | $82.59 | $81.98 | 0 |
| 2020-01-09 | $82.59 | $82.59 | $82.59 | $82.59 | $81.98 | 2,546 |
| 2020-01-08 | $81.11 | $81.11 | $81.11 | $81.11 | $80.51 | 372 |
| 2020-01-07 | $82.06 | $82.06 | $82.06 | $82.06 | $81.45 | 6 |
| 2020-01-06 | $82.06 | $82.06 | $82.06 | $82.06 | $81.45 | 0 |
| 2020-01-03 | $82.06 | $82.06 | $82.06 | $82.06 | $81.45 | 142 |
| 2020-01-02 | $81.10 | $81.10 | $81.10 | $81.10 | $80.50 | 0 |
| 2019-12-31 | $81.10 | $81.10 | $81.10 | $81.10 | $80.50 | 0 |
| 2019-12-30 | $81.10 | $81.10 | $81.10 | $81.10 | $80.50 | 0 |
| 2019-12-27 | $81.10 | $81.10 | $81.10 | $81.10 | $80.50 | 74 |
| 2019-12-26 | $81.10 | $81.10 | $81.10 | $81.10 | $80.50 | 0 |
| 2019-12-24 | $81.10 | $81.10 | $81.10 | $81.10 | $80.50 | 654 |
| 2019-12-23 | $80.29 | $80.29 | $80.29 | $80.29 | $79.70 | 481 |
| 2019-12-20 | $80.75 | $80.75 | $80.75 | $80.75 | $80.15 | 206 |
| 2019-12-19 | $80.90 | $80.90 | $80.90 | $80.90 | $80.30 | 256 |
| 2019-12-18 | $78.76 | $78.76 | $78.76 | $78.76 | $78.18 | 49 |
| 2019-12-17 | $78.76 | $78.76 | $78.76 | $78.76 | $78.18 | 0 |
| 2019-12-16 | $78.76 | $78.76 | $78.76 | $78.76 | $78.18 | 0 |
| 2019-12-13 | $78.76 | $78.76 | $78.76 | $78.76 | $78.18 | 620 |
| 2019-12-12 | $78.76 | $78.76 | $78.76 | $78.76 | $78.18 | 0 |
| 2019-12-11 | $78.76 | $78.76 | $78.76 | $78.76 | $78.18 | 0 |
| 2019-12-10 | $78.76 | $78.76 | $78.76 | $78.76 | $78.18 | 1 |
| 2019-12-09 | $78.76 | $78.76 | $78.76 | $78.76 | $78.18 | 0 |
| 2019-12-06 | $78.76 | $78.76 | $78.76 | $78.76 | $78.18 | 189 |
| 2019-12-05 | $78.76 | $78.76 | $78.76 | $78.76 | $78.18 | 5 |
| 2019-12-04 | $78.76 | $78.76 | $78.76 | $78.76 | $78.18 | 0 |
| 2019-12-03 | $78.76 | $78.76 | $78.76 | $78.76 | $78.18 | 0 |
| 2019-12-02 | $78.76 | $78.76 | $78.76 | $78.76 | $78.18 | 143 |
| 2019-11-29 | $78.86 | $78.86 | $78.86 | $78.86 | $78.28 | 0 |
| 2019-11-27 | $78.86 | $78.86 | $78.86 | $78.86 | $78.28 | 0 |
| 2019-11-26 | $78.86 | $78.86 | $78.86 | $78.86 | $78.28 | 238 |
| 2019-11-25 | $79.35 | $79.35 | $79.35 | $79.35 | $78.76 | 0 |
| 2019-11-22 | $79.35 | $79.35 | $79.35 | $79.35 | $78.76 | 0 |
| 2019-11-21 | $79.35 | $79.35 | $79.35 | $79.35 | $78.76 | 0 |
| 2019-11-20 | $79.35 | $79.35 | $79.35 | $79.35 | $78.76 | 193 |
| 2019-11-19 | $79.02 | $79.02 | $79.02 | $79.02 | $78.44 | 618 |
| 2019-11-18 | $79.02 | $79.02 | $79.02 | $79.02 | $78.44 | 0 |
| 2019-11-15 | $79.02 | $79.02 | $79.02 | $79.02 | $78.44 | 0 |
| 2019-11-14 | $79.02 | $79.02 | $79.02 | $79.02 | $78.44 | 0 |
| 2019-11-13 | $79.02 | $79.02 | $79.02 | $79.02 | $78.44 | 700 |
| 2019-11-12 | $78.61 | $78.61 | $78.61 | $78.61 | $78.03 | 0 |
| 2019-11-11 | $78.86 | $78.86 | $78.61 | $78.61 | $78.03 | 1,153 |
| 2019-11-08 | $77.77 | $77.77 | $77.77 | $77.77 | $77.20 | 0 |
| 2019-11-07 | $77.77 | $77.77 | $77.77 | $77.77 | $77.20 | 200 |
| 2019-11-06 | $75.19 | $75.19 | $75.19 | $75.19 | $74.64 | 0 |
| 2019-11-05 | $75.19 | $75.19 | $75.19 | $75.19 | $74.64 | 9,565 |
| 2019-11-04 | $75.19 | $75.19 | $75.19 | $75.19 | $74.64 | 830 |
| 2019-11-01 | $74.73 | $74.90 | $74.73 | $74.90 | $74.35 | 337 |
| 2019-10-31 | $74.70 | $74.70 | $74.70 | $74.70 | $74.15 | 0 |
| 2019-10-30 | $74.70 | $74.70 | $74.70 | $74.70 | $74.15 | 0 |
| 2019-10-29 | $74.70 | $74.70 | $74.70 | $74.70 | $74.15 | 33 |
| 2019-10-28 | $74.70 | $74.70 | $74.70 | $74.70 | $74.15 | 275 |
| 2019-10-25 | $72.73 | $72.73 | $72.73 | $72.73 | $72.19 | 0 |
| 2019-10-24 | $72.73 | $72.73 | $72.73 | $72.73 | $72.19 | 0 |
| 2019-10-23 | $72.36 | $72.85 | $72.36 | $72.73 | $72.20 | 4,159 |
| 2019-10-22 | $72.20 | $72.20 | $72.20 | $72.20 | $71.67 | 0 |
| 2019-10-21 | $72.20 | $72.20 | $72.20 | $72.20 | $71.67 | 0 |
| 2019-10-18 | $72.20 | $72.20 | $72.20 | $72.20 | $71.67 | 8 |
| 2019-10-17 | $72.20 | $72.20 | $72.20 | $72.20 | $71.67 | 0 |
| 2019-10-16 | $72.20 | $72.20 | $72.20 | $72.20 | $71.67 | 0 |
| 2019-10-15 | $72.20 | $72.20 | $72.20 | $72.20 | $71.67 | 0 |
| 2019-10-14 | $72.20 | $72.20 | $72.20 | $72.20 | $71.67 | 0 |
| 2019-10-11 | $72.20 | $72.20 | $72.20 | $72.20 | $71.67 | 0 |
| 2019-10-10 | $72.20 | $72.20 | $72.20 | $72.20 | $71.67 | 488 |
| 2019-10-09 | $70.19 | $70.19 | $70.19 | $70.19 | $69.67 | 7 |
| 2019-10-08 | $70.19 | $70.19 | $70.19 | $70.19 | $69.67 | 239 |
| 2019-10-07 | $70.29 | $70.29 | $70.29 | $70.29 | $69.77 | 132 |
| 2019-10-04 | $71.65 | $71.65 | $71.65 | $71.65 | $71.12 | 0 |
| 2019-10-03 | $71.65 | $71.65 | $71.65 | $71.65 | $71.12 | 15 |
| 2019-10-02 | $71.65 | $71.65 | $71.65 | $71.65 | $71.12 | 16 |
| 2019-10-01 | $71.65 | $71.65 | $71.65 | $71.65 | $71.12 | 72 |
| 2019-09-30 | $71.65 | $71.65 | $71.65 | $71.65 | $71.12 | 5 |
| 2019-09-27 | $71.65 | $71.65 | $71.65 | $71.65 | $71.12 | 100 |
| 2019-09-26 | $73.43 | $73.43 | $73.43 | $73.43 | $72.89 | 0 |
| 2019-09-25 | $73.43 | $73.43 | $73.43 | $73.43 | $72.89 | 0 |
| 2019-09-24 | $73.43 | $73.43 | $73.43 | $73.43 | $72.89 | 46 |
| 2019-09-23 | $73.43 | $73.43 | $73.43 | $73.43 | $72.89 | 0 |
| 2019-09-20 | $73.43 | $73.43 | $73.43 | $73.43 | $72.89 | 99 |
| 2019-09-19 | $73.43 | $73.43 | $73.43 | $73.43 | $72.89 | 0 |
| 2019-09-18 | $73.43 | $73.43 | $73.43 | $73.43 | $72.89 | 335 |
| 2019-09-17 | $74.85 | $74.85 | $74.85 | $74.85 | $74.30 | 0 |
| 2019-09-16 | $74.85 | $74.85 | $74.85 | $74.85 | $74.30 | 0 |
| 2019-09-13 | $74.85 | $74.85 | $74.85 | $74.85 | $74.30 | 0 |
| 2019-09-12 | $74.85 | $74.85 | $74.85 | $74.85 | $74.30 | 490 |
| 2019-09-11 | $74.85 | $74.85 | $74.85 | $74.85 | $74.30 | 0 |
| 2019-09-10 | $74.85 | $74.85 | $74.85 | $74.85 | $74.30 | 0 |
| 2019-09-09 | $74.85 | $74.85 | $74.85 | $74.85 | $74.30 | 0 |
| 2019-09-06 | $74.85 | $74.85 | $74.85 | $74.85 | $74.30 | 0 |
| 2019-09-05 | $74.85 | $74.85 | $74.85 | $74.85 | $74.30 | 100 |
| 2019-09-04 | $74.68 | $74.68 | $74.68 | $74.68 | $74.13 | 22 |
| 2019-09-03 | $74.68 | $74.68 | $74.68 | $74.68 | $74.13 | 0 |
| 2019-08-30 | $74.68 | $74.68 | $74.68 | $74.68 | $74.13 | 111 |
| 2019-08-29 | $74.68 | $74.68 | $74.68 | $74.68 | $74.13 | 900 |
| 2019-08-28 | $73.70 | $73.70 | $73.70 | $73.70 | $73.16 | 195 |
| 2019-08-27 | $74.59 | $74.59 | $74.59 | $74.59 | $74.04 | 146 |
| 2019-08-26 | $75.24 | $75.24 | $75.24 | $75.24 | $74.68 | 26 |
| 2019-08-23 | $75.20 | $75.24 | $75.20 | $75.24 | $74.68 | 1,289 |
| 2019-08-22 | $75.62 | $75.62 | $75.62 | $75.62 | $75.06 | 0 |
| 2019-08-21 | $75.62 | $75.62 | $75.62 | $75.62 | $75.06 | 141 |
| 2019-08-20 | $74.42 | $74.42 | $74.42 | $74.42 | $73.87 | 100 |
| 2019-08-19 | $73.80 | $73.80 | $73.80 | $73.80 | $73.26 | 0 |
| 2019-08-15 | $73.80 | $73.80 | $73.80 | $73.80 | $73.26 | 500 |
| 2019-08-14 | $73.80 | $73.80 | $73.80 | $73.80 | $73.26 | 500 |
| 2019-08-13 | $75.41 | $76.00 | $75.41 | $75.84 | $75.28 | 1,035 |
| 2019-08-12 | $76.90 | $76.90 | $76.90 | $76.90 | $76.33 | 100 |
| 2019-08-09 | $76.90 | $76.90 | $76.90 | $76.90 | $76.33 | 100 |
| 2019-08-08 | $76.90 | $76.90 | $76.90 | $76.90 | $76.33 | 83 |
| 2019-08-07 | $76.90 | $76.90 | $76.90 | $76.90 | $76.33 | 100 |
| 2019-08-06 | $79.25 | $79.25 | $79.25 | $79.25 | $78.67 | 100 |
| 2019-08-05 | $79.25 | $79.25 | $79.25 | $79.25 | $78.67 | 30 |
| 2019-08-02 | $79.25 | $79.25 | $79.25 | $79.25 | $78.67 | 75 |
| 2019-08-01 | $79.25 | $79.25 | $79.25 | $79.25 | $78.67 | 155 |
| 2019-07-31 | $78.70 | $78.70 | $78.70 | $78.70 | $78.12 | 125 |
| 2019-07-30 | $79.43 | $79.47 | $79.43 | $79.47 | $78.88 | 823 |
| 2019-07-29 | $81.03 | $81.03 | $81.03 | $81.03 | $80.43 | 602 |
| 2019-07-26 | $81.35 | $81.35 | $81.35 | $81.35 | $80.75 | 0 |
| 2019-07-25 | $81.35 | $81.35 | $81.35 | $81.35 | $80.75 | 297 |
| 2019-07-24 | $82.46 | $82.46 | $82.46 | $82.46 | $81.85 | 55 |
| 2019-07-23 | $82.46 | $82.46 | $82.46 | $82.46 | $81.85 | 0 |
| 2019-07-22 | $82.19 | $82.46 | $82.19 | $82.46 | $81.85 | 324 |
| 2019-07-19 | $82.30 | $82.30 | $82.30 | $82.30 | $81.69 | 0 |
| 2019-07-18 | $82.30 | $82.30 | $82.30 | $82.30 | $81.69 | 0 |
| 2019-07-17 | $82.86 | $82.95 | $82.30 | $82.30 | $81.69 | 2,464 |
| 2019-07-16 | $81.06 | $81.06 | $81.06 | $81.06 | $80.46 | 0 |
| 2019-07-15 | $81.06 | $81.06 | $81.06 | $81.06 | $80.46 | 75 |
| 2019-07-12 | $81.06 | $81.06 | $81.06 | $81.06 | $80.46 | 10 |
| 2019-07-11 | $81.06 | $81.06 | $81.06 | $81.06 | $80.46 | 100 |
| 2019-07-10 | $80.66 | $80.66 | $80.66 | $80.66 | $80.07 | 0 |
| 2019-07-09 | $80.66 | $80.66 | $80.66 | $80.66 | $80.07 | 100 |
| 2019-07-08 | $80.40 | $80.40 | $80.40 | $80.40 | $79.08 | 260 |
| 2019-07-05 | $80.68 | $80.68 | $80.68 | $80.68 | $79.35 | 0 |
| 2019-07-03 | $80.68 | $80.68 | $80.68 | $80.68 | $79.35 | 0 |
| 2019-07-02 | $80.68 | $80.68 | $80.68 | $80.68 | $79.35 | 1,050 |
| 2019-07-01 | $79.30 | $79.30 | $79.30 | $79.30 | $77.99 | 0 |
| 2019-06-28 | $79.06 | $79.30 | $79.06 | $79.30 | $77.99 | 717 |
| 2019-06-27 | $77.35 | $77.35 | $77.35 | $77.35 | $76.08 | 316 |
| 2019-06-26 | $77.35 | $77.35 | $77.35 | $77.35 | $76.08 | 0 |
| 2019-06-25 | $76.92 | $77.35 | $76.92 | $77.35 | $76.08 | 1,000 |
| 2019-06-24 | $78.90 | $78.90 | $78.90 | $78.90 | $77.60 | 0 |
| 2019-06-21 | $78.66 | $78.90 | $78.66 | $78.90 | $77.60 | 228 |
| 2019-06-18 | $75.60 | $75.60 | $75.60 | $75.60 | $74.35 | 0 |
| 2019-06-17 | $75.48 | $75.60 | $75.48 | $75.60 | $74.35 | 241 |
| 2019-06-14 | $77.03 | $77.03 | $76.95 | $76.95 | $75.68 | 272 |
| 2019-06-13 | $78.55 | $78.55 | $78.55 | $78.55 | $77.26 | 2 |
| 2019-06-12 | $78.75 | $78.75 | $78.55 | $78.55 | $77.26 | 310 |
| 2019-06-11 | $80.89 | $80.89 | $80.89 | $80.89 | $79.56 | 271 |
| 2019-06-07 | $76.53 | $76.53 | $76.53 | $76.53 | $75.27 | 58 |
| 2019-06-06 | $76.53 | $76.53 | $76.53 | $76.53 | $75.27 | 0 |
| 2019-06-05 | $76.53 | $76.53 | $76.53 | $76.53 | $75.27 | 0 |
| 2019-06-03 | $76.53 | $76.53 | $76.53 | $76.53 | $75.27 | 0 |
| 2019-05-31 | $76.53 | $76.53 | $76.53 | $76.53 | $75.27 | 3,246 |
| 2019-05-30 | $77.49 | $77.49 | $77.49 | $77.49 | $76.21 | 0 |
| 2019-05-29 | $77.49 | $77.49 | $77.49 | $77.49 | $76.21 | 0 |
| 2019-05-28 | $77.49 | $77.49 | $77.49 | $77.49 | $76.21 | 0 |
| 2019-05-24 | $77.49 | $77.49 | $77.49 | $77.49 | $76.21 | 67 |
| 2019-05-23 | $77.49 | $77.49 | $77.49 | $77.49 | $76.21 | 0 |
| 2019-05-22 | $77.49 | $77.49 | $77.49 | $77.49 | $76.21 | 0 |
| 2019-05-21 | $77.49 | $77.49 | $77.49 | $77.49 | $76.21 | 30 |
| 2019-05-20 | $77.49 | $77.49 | $77.49 | $77.49 | $76.21 | 231 |
| 2019-05-17 | $78.53 | $78.53 | $78.53 | $78.53 | $77.24 | 0 |
| 2019-05-16 | $78.53 | $78.53 | $78.53 | $78.53 | $77.24 | 183 |
| 2019-05-15 | $76.80 | $76.85 | $76.80 | $76.85 | $75.58 | 300 |
| 2019-05-14 | $75.48 | $75.48 | $75.48 | $75.48 | $74.24 | 55 |
| 2019-05-13 | $75.48 | $75.48 | $75.48 | $75.48 | $74.24 | 0 |
| 2019-05-10 | $74.99 | $75.48 | $74.99 | $75.48 | $74.24 | 1,700 |
| 2019-05-09 | $74.07 | $74.65 | $74.07 | $74.65 | $73.42 | 314 |
| 2019-05-08 | $75.48 | $75.60 | $75.48 | $75.60 | $74.35 | 200 |
| 2019-05-07 | $73.48 | $73.48 | $73.48 | $73.48 | $72.27 | 200 |
| 2019-05-06 | $75.91 | $75.91 | $75.91 | $75.91 | $74.66 | 0 |
| 2019-05-03 | $75.91 | $75.91 | $75.91 | $75.91 | $74.66 | 0 |
| 2019-05-02 | $75.91 | $75.91 | $75.91 | $75.91 | $74.66 | 2,200 |
| 2019-05-01 | $80.20 | $80.20 | $80.20 | $80.20 | $78.88 | 279 |
| 2019-04-30 | $78.55 | $78.55 | $78.55 | $78.55 | $77.26 | 24 |
| 2019-04-29 | $78.55 | $78.55 | $78.55 | $78.55 | $77.26 | 100 |
| 2019-04-25 | $78.02 | $78.02 | $78.02 | $78.02 | $76.74 | 0 |
| 2019-04-24 | $78.02 | $78.02 | $78.02 | $78.02 | $76.74 | 0 |
| 2019-04-23 | $78.02 | $78.02 | $78.02 | $78.02 | $76.74 | 0 |
| 2019-04-22 | $78.02 | $78.02 | $78.02 | $78.02 | $76.74 | 0 |
| 2019-04-18 | $78.02 | $78.02 | $78.02 | $78.02 | $76.74 | 0 |
| 2019-04-17 | $78.02 | $78.02 | $78.02 | $78.02 | $76.74 | 0 |
| 2019-04-16 | $78.02 | $78.02 | $78.02 | $78.02 | $76.74 | 217 |
| 2019-04-15 | $79.81 | $79.81 | $79.81 | $79.81 | $78.50 | 0 |
| 2019-04-12 | $79.81 | $79.81 | $79.81 | $79.81 | $78.50 | 0 |
| 2019-04-11 | $79.81 | $79.81 | $79.81 | $79.81 | $78.50 | 0 |
| 2019-04-10 | $79.81 | $79.81 | $79.81 | $79.81 | $78.50 | 0 |
| 2019-04-09 | $79.81 | $79.81 | $79.81 | $79.81 | $78.50 | 0 |
| 2019-04-08 | $79.81 | $79.81 | $79.81 | $79.81 | $78.50 | 0 |
| 2019-04-05 | $79.81 | $79.81 | $79.81 | $79.81 | $78.50 | 0 |
| 2019-04-04 | $79.81 | $79.81 | $79.81 | $79.81 | $78.50 | 0 |
| 2019-04-03 | $79.81 | $79.81 | $79.81 | $79.81 | $78.50 | 0 |
| 2019-04-02 | $79.81 | $79.81 | $79.81 | $79.81 | $78.50 | 200 |
| 2019-04-01 | $79.78 | $79.78 | $79.78 | $79.78 | $78.47 | 0 |
| 2019-03-29 | $79.78 | $79.78 | $79.78 | $79.78 | $78.47 | 300 |
| 2019-03-28 | $75.94 | $75.94 | $75.94 | $75.94 | $74.69 | 0 |
| 2019-03-27 | $75.95 | $75.95 | $75.95 | $75.95 | $74.69 | 10 |
| 2019-03-26 | $75.94 | $75.94 | $75.94 | $75.94 | $74.69 | 0 |
| 2019-03-25 | $75.95 | $75.95 | $75.95 | $75.95 | $74.69 | 125 |
| 2019-03-22 | $76.32 | $76.32 | $76.32 | $76.32 | $75.06 | 130 |
| 2019-03-21 | $78.85 | $78.85 | $78.85 | $78.85 | $77.55 | 0 |
| 2019-03-20 | $78.50 | $78.85 | $77.79 | $78.85 | $77.55 | 1,185 |
| 2019-03-19 | $76.75 | $76.75 | $76.75 | $76.75 | $75.49 | 80 |
| 2019-03-18 | $76.49 | $76.75 | $76.49 | $76.75 | $75.49 | 350 |
| 2019-03-15 | $75.48 | $75.55 | $75.48 | $75.55 | $74.31 | 200 |
| 2019-03-14 | $74.45 | $74.45 | $74.45 | $74.45 | $73.22 | 0 |
| 2019-03-13 | $74.45 | $74.45 | $74.45 | $74.45 | $73.22 | 0 |
| 2019-03-12 | $74.45 | $74.45 | $74.45 | $74.45 | $73.22 | 0 |
| 2019-03-11 | $74.45 | $74.45 | $74.45 | $74.45 | $73.22 | 0 |
| 2019-03-08 | $74.45 | $74.45 | $74.45 | $74.45 | $73.22 | 0 |
| 2019-03-07 | $74.45 | $74.45 | $74.45 | $74.45 | $73.22 | 0 |
| 2019-03-06 | $74.45 | $74.45 | $74.45 | $74.45 | $73.22 | 0 |
| 2019-03-05 | $74.45 | $74.45 | $74.45 | $74.45 | $73.22 | 20 |
| 2019-03-04 | $74.45 | $74.45 | $74.45 | $74.45 | $73.22 | 100 |
| 2019-03-01 | $78.15 | $78.15 | $78.15 | $78.15 | $76.86 | 0 |
| 2019-02-28 | $78.15 | $78.15 | $78.15 | $78.15 | $76.86 | 0 |
| 2019-02-27 | $78.15 | $78.15 | $78.15 | $78.15 | $76.86 | 1,500 |
| 2019-02-26 | $78.30 | $78.30 | $78.30 | $78.30 | $77.01 | 0 |
| 2019-02-25 | $78.85 | $78.85 | $78.30 | $78.30 | $77.01 | 314 |
| 2019-02-20 | $75.40 | $75.40 | $75.40 | $75.40 | $74.16 | 11 |
| 2019-02-15 | $75.40 | $75.40 | $75.40 | $75.40 | $74.16 | 1,700 |
| 2019-02-14 | $75.40 | $75.40 | $75.40 | $75.40 | $74.16 | 75 |
| 2019-02-13 | $75.40 | $75.40 | $75.40 | $75.40 | $74.16 | 28 |
| 2019-02-12 | $75.40 | $75.40 | $75.40 | $75.40 | $74.16 | 2 |
| 2019-02-11 | $75.40 | $75.40 | $75.40 | $75.40 | $74.16 | 0 |
| 2019-02-08 | $75.40 | $75.40 | $75.40 | $75.40 | $74.16 | 0 |
| 2019-02-07 | $75.40 | $75.40 | $75.40 | $75.40 | $74.16 | 0 |
| 2019-02-06 | $75.70 | $75.70 | $75.40 | $75.40 | $74.16 | 686 |
| 2019-02-05 | $74.90 | $75.56 | $74.89 | $74.89 | $73.66 | 433 |
| 2019-02-04 | $73.91 | $73.91 | $73.91 | $73.91 | $72.69 | 100 |
| 2019-02-01 | $72.79 | $72.79 | $72.79 | $72.79 | $71.59 | 0 |
| 2019-01-31 | $72.79 | $72.79 | $72.79 | $72.79 | $71.59 | 0 |
| 2019-01-30 | $72.58 | $72.79 | $72.58 | $72.79 | $71.59 | 300 |
| 2019-01-29 | $73.43 | $73.73 | $73.43 | $73.73 | $72.51 | 1,878 |
| 2019-01-28 | $73.00 | $73.00 | $73.00 | $73.00 | $71.80 | 500 |
| 2019-01-25 | $74.25 | $74.25 | $74.25 | $74.25 | $73.03 | 0 |
| 2019-01-24 | $74.25 | $74.25 | $74.25 | $74.25 | $73.03 | 0 |
| 2019-01-23 | $74.25 | $74.25 | $74.25 | $74.25 | $73.03 | 200 |
| 2019-01-18 | $74.25 | $74.25 | $74.25 | $74.25 | $73.03 | 352 |
| 2019-01-17 | $71.72 | $71.80 | $71.72 | $71.80 | $70.62 | 200 |
| 2019-01-16 | $70.85 | $70.85 | $70.85 | $70.85 | $69.68 | 0 |
| 2019-01-15 | $70.85 | $70.85 | $70.85 | $70.85 | $69.68 | 200 |
| 2019-01-14 | $69.85 | $70.00 | $69.85 | $70.00 | $68.85 | 200 |
| 2019-01-11 | $70.25 | $71.96 | $70.25 | $71.96 | $70.19 | 527 |
| 2019-01-10 | $71.06 | $71.24 | $71.06 | $71.24 | $69.49 | 625 |
| 2019-01-09 | $71.69 | $72.69 | $71.69 | $72.69 | $70.90 | 3,683 |
| 2019-01-08 | $71.55 | $71.55 | $71.55 | $71.55 | $69.79 | 355 |
| 2019-01-07 | $69.78 | $69.78 | $69.78 | $69.78 | $68.06 | 100 |
| 2019-01-04 | $68.72 | $68.72 | $68.72 | $68.72 | $67.03 | 7,281 |
| 2019-01-03 | $67.00 | $67.00 | $67.00 | $67.00 | $65.35 | 261 |
| 2019-01-02 | $69.00 | $69.00 | $69.00 | $69.00 | $67.30 | 68 |
| 2018-12-27 | $68.35 | $69.00 | $68.35 | $69.00 | $67.30 | 300 |
| 2018-12-26 | $66.79 | $68.55 | $66.79 | $68.55 | $66.86 | 1,148 |
| 2018-12-24 | $67.40 | $67.40 | $67.40 | $67.40 | $65.74 | 0 |
| 2018-12-21 | $67.40 | $67.40 | $67.40 | $67.40 | $65.74 | 225 |
| 2018-12-20 | $68.22 | $68.22 | $67.15 | $67.15 | $65.50 | 848 |
| 2018-12-19 | $69.60 | $69.60 | $69.60 | $69.60 | $67.89 | 100 |
| 2018-12-18 | $70.00 | $70.00 | $70.00 | $70.00 | $68.28 | 64 |
| 2018-12-14 | $70.00 | $70.00 | $70.00 | $70.00 | $68.28 | 0 |
| 2018-12-13 | $70.00 | $70.00 | $70.00 | $70.00 | $68.28 | 0 |
| 2018-12-12 | $70.00 | $70.00 | $70.00 | $70.00 | $68.28 | 0 |
| 2018-12-11 | $70.00 | $70.00 | $70.00 | $70.00 | $68.28 | 476 |
| 2018-12-10 | $71.81 | $71.81 | $71.81 | $71.81 | $70.04 | 0 |
| 2018-12-07 | $71.81 | $71.81 | $71.81 | $71.81 | $70.04 | 0 |
| 2018-12-04 | $73.30 | $73.30 | $71.81 | $71.81 | $70.04 | 327 |
| 2018-12-03 | $73.24 | $73.24 | $73.24 | $73.24 | $71.44 | 281 |
| 2018-11-30 | $72.48 | $72.48 | $72.48 | $72.48 | $70.70 | 0 |
| 2018-11-29 | $72.48 | $72.48 | $72.48 | $72.48 | $70.70 | 3,237 |
| 2018-11-28 | $72.60 | $73.51 | $72.60 | $73.51 | $71.70 | 600 |
| 2018-11-27 | $76.22 | $76.22 | $76.22 | $76.22 | $74.34 | 0 |
| 2018-11-26 | $76.22 | $76.22 | $76.22 | $76.22 | $74.34 | 0 |
| 2018-11-21 | $76.22 | $76.22 | $76.22 | $76.22 | $74.34 | 0 |
| 2018-11-20 | $76.22 | $76.22 | $76.22 | $76.22 | $74.34 | 62 |
| 2018-11-19 | $76.22 | $76.22 | $76.22 | $76.22 | $74.34 | 395 |
| 2018-11-16 | $75.70 | $75.70 | $75.70 | $75.70 | $73.84 | 692 |
| 2018-11-15 | $76.20 | $76.20 | $75.93 | $75.93 | $74.06 | 284 |
| 2018-11-14 | $76.18 | $76.18 | $76.18 | $76.18 | $74.30 | 140 |
| 2018-11-13 | $79.35 | $79.35 | $79.35 | $79.35 | $77.40 | 24 |
| 2018-11-12 | $79.35 | $79.35 | $79.35 | $79.35 | $77.40 | 0 |
| 2018-11-09 | $79.35 | $79.35 | $79.35 | $79.35 | $77.40 | 1,578 |
| 2018-11-08 | $79.35 | $79.35 | $79.35 | $79.35 | $77.40 | 162 |
| 2018-11-07 | $81.60 | $81.60 | $81.60 | $81.60 | $79.59 | 0 |
| 2018-11-06 | $81.40 | $81.60 | $81.40 | $81.60 | $79.59 | 325 |
| 2018-11-05 | $80.70 | $80.70 | $80.70 | $80.70 | $78.71 | 0 |
| 2018-11-02 | $80.70 | $80.70 | $80.70 | $80.70 | $78.71 | 0 |
| 2018-11-01 | $80.70 | $80.70 | $80.70 | $80.70 | $78.71 | 128 |
| 2018-10-31 | $80.35 | $80.35 | $80.35 | $80.35 | $78.37 | 649 |
| 2018-10-30 | $79.35 | $79.35 | $79.35 | $79.35 | $77.40 | 0 |
| 2018-10-29 | $79.35 | $79.35 | $79.35 | $79.35 | $77.40 | 100 |
| 2018-10-26 | $80.80 | $80.80 | $80.80 | $80.80 | $78.81 | 100 |
| 2018-10-25 | $81.95 | $81.95 | $81.95 | $81.95 | $79.93 | 764 |
| 2018-10-24 | $80.55 | $80.55 | $80.55 | $80.55 | $78.57 | 100 |
| 2018-10-23 | $82.60 | $82.60 | $82.60 | $82.60 | $80.57 | 0 |
| 2018-10-22 | $82.60 | $82.60 | $82.60 | $82.60 | $80.57 | 0 |
| 2018-10-19 | $82.60 | $82.60 | $82.60 | $82.60 | $80.57 | 0 |
| 2018-10-18 | $82.60 | $82.60 | $82.60 | $82.60 | $80.57 | 100 |
| 2018-10-17 | $82.56 | $82.56 | $82.56 | $82.56 | $80.53 | 0 |
| 2018-10-16 | $82.56 | $82.56 | $82.56 | $82.56 | $80.53 | 0 |
| 2018-10-15 | $82.56 | $82.56 | $82.56 | $82.56 | $80.53 | 4 |
| 2018-10-12 | $82.56 | $82.56 | $82.56 | $82.56 | $80.53 | 300 |
| 2018-10-11 | $83.38 | $83.38 | $83.38 | $83.38 | $81.33 | 130 |
| 2018-10-10 | $93.20 | $93.20 | $93.20 | $93.20 | $90.90 | 0 |
| 2018-10-09 | $93.20 | $93.20 | $93.20 | $93.20 | $90.90 | 0 |
| 2018-10-08 | $93.20 | $93.20 | $93.20 | $93.20 | $90.90 | 9,345 |
| 2018-10-05 | $93.20 | $93.20 | $93.20 | $93.20 | $90.90 | 0 |
| 2018-10-04 | $93.20 | $93.20 | $93.20 | $93.20 | $90.90 | 0 |
| 2018-10-03 | $93.20 | $93.20 | $93.20 | $93.20 | $90.90 | 16 |
| 2018-10-02 | $93.20 | $93.20 | $93.20 | $93.20 | $90.90 | 400 |
| 2018-10-01 | $94.56 | $94.56 | $94.56 | $94.56 | $92.23 | 1,052 |
| 2018-09-28 | $95.60 | $95.60 | $95.60 | $95.60 | $93.25 | 0 |
| 2018-09-27 | $95.60 | $95.60 | $95.60 | $95.60 | $93.25 | 0 |
| 2018-09-26 | $95.60 | $95.60 | $95.60 | $95.60 | $93.25 | 0 |
| 2018-09-25 | $95.60 | $95.60 | $95.60 | $95.60 | $93.25 | 100 |
| 2018-09-24 | $91.75 | $91.75 | $91.75 | $91.75 | $89.49 | 0 |
| 2018-09-21 | $91.75 | $91.75 | $91.75 | $91.75 | $89.49 | 0 |
| 2018-09-20 | $91.75 | $91.75 | $91.75 | $91.75 | $89.49 | 100 |
| 2018-09-19 | $92.39 | $92.39 | $92.39 | $92.39 | $90.11 | 0 |
| 2018-09-18 | $92.39 | $92.39 | $92.39 | $92.39 | $90.11 | 0 |
| 2018-09-17 | $92.39 | $92.39 | $92.39 | $92.39 | $90.11 | 0 |
| 2018-09-14 | $92.39 | $92.39 | $92.39 | $92.39 | $90.11 | 0 |
| 2018-09-13 | $92.39 | $92.39 | $92.39 | $92.39 | $90.11 | 0 |
| 2018-09-12 | $92.39 | $92.39 | $92.39 | $92.39 | $90.11 | 0 |
| 2018-09-11 | $92.39 | $92.39 | $92.39 | $92.39 | $90.11 | 350 |
| 2018-09-10 | $92.39 | $92.39 | $92.39 | $92.39 | $90.11 | 16 |
| 2018-09-07 | $92.39 | $92.39 | $92.39 | $92.39 | $90.11 | 0 |
| 2018-09-06 | $92.39 | $92.39 | $92.39 | $92.39 | $90.11 | 0 |
| 2018-09-05 | $92.39 | $92.39 | $92.39 | $92.39 | $90.11 | 0 |
| 2018-09-04 | $92.39 | $92.39 | $92.39 | $92.39 | $90.11 | 1 |
| 2018-08-31 | $92.65 | $92.65 | $92.39 | $92.39 | $90.11 | 1,500 |
| 2018-08-30 | $91.69 | $91.69 | $91.69 | $91.69 | $89.44 | 0 |
| 2018-08-29 | $91.69 | $91.69 | $91.69 | $91.69 | $89.44 | 0 |
| 2018-08-28 | $91.69 | $91.69 | $91.69 | $91.69 | $89.44 | 0 |
| 2018-08-27 | $91.69 | $91.69 | $91.69 | $91.69 | $89.44 | 0 |
| 2018-08-24 | $91.69 | $91.69 | $91.69 | $91.69 | $89.44 | 0 |
| 2018-08-23 | $91.69 | $91.69 | $91.69 | $91.69 | $89.44 | 0 |
| 2018-08-22 | $91.69 | $91.69 | $91.69 | $91.69 | $89.43 | 6,400 |
| 2018-08-21 | $85.85 | $85.85 | $85.85 | $85.85 | $83.74 | 0 |
| 2018-08-20 | $85.85 | $85.85 | $85.85 | $85.85 | $83.74 | 0 |
| 2018-08-17 | $85.85 | $85.85 | $85.85 | $85.85 | $83.74 | 0 |
| 2018-08-16 | $85.85 | $85.85 | $85.85 | $85.85 | $83.74 | 0 |
| 2018-08-15 | $85.85 | $85.85 | $85.85 | $85.85 | $83.74 | 48 |
| 2018-08-14 | $85.85 | $85.85 | $85.85 | $85.85 | $83.74 | 0 |
| 2018-08-13 | $85.85 | $85.85 | $85.85 | $85.85 | $83.74 | 0 |
| 2018-08-10 | $85.85 | $85.85 | $85.85 | $85.85 | $83.74 | 42 |
| 2018-08-09 | $85.85 | $85.85 | $85.85 | $85.85 | $83.74 | 0 |
| 2018-08-08 | $85.85 | $85.85 | $85.85 | $85.85 | $83.74 | 0 |
| 2018-08-07 | $85.85 | $85.85 | $85.85 | $85.85 | $83.74 | 0 |
| 2018-08-06 | $85.85 | $85.85 | $85.85 | $85.85 | $83.74 | 0 |
| 2018-08-03 | $85.85 | $85.85 | $85.85 | $85.85 | $83.74 | 25 |
| 2018-08-02 | $85.85 | $85.85 | $85.85 | $85.85 | $83.74 | 38 |
| 2018-08-01 | $85.85 | $85.85 | $85.85 | $85.85 | $83.74 | 0 |
| 2018-07-31 | $85.85 | $85.85 | $85.85 | $85.85 | $83.74 | 0 |
| 2018-07-30 | $85.85 | $85.85 | $85.85 | $85.85 | $83.74 | 0 |
| 2018-07-27 | $85.85 | $85.85 | $85.85 | $85.85 | $83.74 | 0 |
| 2018-07-26 | $85.85 | $85.85 | $85.85 | $85.85 | $83.74 | 0 |
| 2018-07-25 | $85.85 | $85.85 | $85.85 | $85.85 | $83.74 | 100 |
| 2018-07-24 | $85.60 | $85.60 | $85.60 | $85.60 | $83.49 | 0 |
| 2018-07-23 | $85.60 | $85.60 | $85.60 | $85.60 | $83.49 | 100 |
| 2018-07-20 | $79.85 | $79.85 | $79.85 | $79.85 | $77.88 | 0 |
| 2018-07-19 | $79.85 | $79.85 | $79.85 | $79.85 | $77.88 | 0 |
| 2018-07-18 | $79.85 | $79.85 | $79.85 | $79.85 | $77.88 | 92 |
| 2018-07-17 | $79.85 | $79.85 | $79.85 | $79.85 | $77.88 | 75 |
| 2018-07-16 | $79.85 | $79.85 | $79.85 | $79.85 | $77.88 | 0 |
| 2018-07-13 | $79.85 | $79.85 | $79.85 | $79.85 | $77.88 | 0 |
| 2018-07-12 | $79.85 | $79.85 | $79.85 | $79.85 | $77.88 | 26 |
| 2018-07-11 | $79.85 | $79.85 | $79.85 | $79.85 | $77.88 | 0 |
| 2018-07-10 | $79.85 | $79.85 | $79.85 | $79.85 | $77.88 | 0 |
| 2018-07-09 | $79.85 | $79.85 | $79.85 | $79.85 | $77.88 | 0 |
| 2018-07-06 | $79.85 | $79.85 | $79.85 | $79.85 | $77.88 | 0 |
| 2018-07-05 | $79.85 | $79.85 | $79.85 | $79.85 | $77.88 | 100 |
| 2018-07-03 | $79.10 | $79.10 | $79.10 | $79.10 | $77.15 | 50 |
| 2018-07-02 | $79.10 | $79.10 | $79.10 | $79.10 | $77.15 | 0 |
| 2018-06-29 | $79.05 | $79.10 | $79.05 | $79.10 | $77.15 | 1,600 |
| 2018-06-28 | $77.36 | $77.36 | $77.36 | $77.36 | $75.45 | 119 |
| 2018-06-27 | $80.50 | $80.50 | $80.50 | $80.50 | $78.52 | 0 |
| 2018-06-26 | $80.50 | $80.50 | $80.50 | $80.50 | $77.78 | 0 |
| 2018-06-25 | $80.50 | $80.50 | $80.50 | $80.50 | $77.05 | 0 |
| 2018-06-22 | $80.50 | $80.50 | $80.50 | $80.50 | $77.05 | 114 |
| 2018-06-21 | $83.98 | $83.98 | $83.98 | $83.98 | $80.38 | 0 |
| 2018-06-20 | $83.98 | $83.98 | $83.98 | $83.98 | $80.38 | 0 |
| 2018-06-19 | $83.98 | $83.98 | $83.98 | $83.98 | $80.38 | 0 |
| 2018-06-18 | $83.98 | $83.98 | $83.98 | $83.98 | $80.38 | 0 |
| 2018-06-15 | $83.98 | $83.98 | $83.98 | $83.98 | $80.38 | 0 |
| 2018-06-14 | $83.98 | $83.98 | $83.98 | $83.98 | $80.38 | 400 |
| 2018-06-13 | $84.17 | $84.17 | $84.17 | $84.17 | $80.56 | 115 |
| 2018-06-12 | $82.58 | $82.58 | $82.58 | $82.58 | $79.04 | 0 |
| 2018-06-11 | $82.58 | $82.58 | $82.58 | $82.58 | $79.04 | 0 |
| 2018-06-08 | $82.58 | $82.58 | $82.58 | $82.58 | $79.04 | 0 |
| 2018-06-07 | $82.58 | $82.58 | $82.58 | $82.58 | $79.04 | 300 |
| 2018-06-06 | $79.45 | $79.45 | $79.45 | $79.45 | $76.04 | 0 |
| 2018-06-05 | $79.45 | $79.45 | $79.45 | $79.45 | $76.04 | 0 |
| 2018-06-04 | $79.45 | $79.45 | $79.45 | $79.45 | $76.04 | 0 |
| 2018-06-01 | $79.45 | $79.45 | $79.45 | $79.45 | $76.04 | 0 |
| 2018-05-31 | $78.56 | $79.50 | $78.56 | $79.45 | $76.04 | 1,046 |
| 2018-05-30 | $78.65 | $78.65 | $78.65 | $78.65 | $75.28 | 100 |
| 2018-05-29 | $77.70 | $77.70 | $77.70 | $77.70 | $74.37 | 150 |
| 2018-05-25 | $78.60 | $78.60 | $78.60 | $78.60 | $75.23 | 100 |
| 2018-05-24 | $78.50 | $78.50 | $78.50 | $78.50 | $75.13 | 200 |
| 2018-05-23 | $78.15 | $78.15 | $78.15 | $78.15 | $74.80 | 0 |
| 2018-05-22 | $78.15 | $78.15 | $78.15 | $78.15 | $74.80 | 0 |
| 2018-05-21 | $78.15 | $78.15 | $78.15 | $78.15 | $74.80 | 100 |
| 2018-05-18 | $77.82 | $77.82 | $77.82 | $77.82 | $74.48 | 100 |
| 2018-05-17 | $78.29 | $78.29 | $78.29 | $78.29 | $74.93 | 654 |
| 2018-05-16 | $77.35 | $77.35 | $77.33 | $77.33 | $74.01 | 316 |
| 2018-05-15 | $76.80 | $76.80 | $76.80 | $76.80 | $73.51 | 100 |
| 2018-05-14 | $76.31 | $76.31 | $76.31 | $76.31 | $73.04 | 100 |
| 2018-05-11 | $76.71 | $76.87 | $76.71 | $76.87 | $73.57 | 295 |
| 2018-05-10 | $76.60 | $76.60 | $76.60 | $76.60 | $73.31 | 100 |
| 2018-05-09 | $75.30 | $75.30 | $75.30 | $75.30 | $72.07 | 100 |
| 2018-05-08 | $75.48 | $75.48 | $75.48 | $75.48 | $72.24 | 500 |
| 2018-05-07 | $75.20 | $76.38 | $75.20 | $76.38 | $73.10 | 3,900 |
| 2018-05-04 | $75.01 | $75.01 | $75.01 | $75.01 | $71.79 | 100 |
| 2018-05-03 | $76.16 | $76.16 | $76.13 | $76.13 | $72.87 | 600 |
| 2018-05-02 | $72.54 | $72.54 | $72.54 | $72.54 | $69.43 | 0 |
| 2018-05-01 | $72.54 | $72.54 | $72.54 | $72.54 | $69.43 | 0 |
| 2018-04-30 | $72.54 | $72.54 | $72.54 | $72.54 | $69.43 | 0 |
| 2018-04-27 | $72.54 | $72.54 | $72.54 | $72.54 | $69.43 | 0 |
| 2018-04-26 | $72.54 | $72.55 | $72.54 | $72.54 | $69.43 | 900 |
| 2018-04-25 | $75.73 | $75.73 | $75.73 | $75.73 | $72.48 | 0 |
| 2018-04-24 | $75.73 | $75.73 | $75.73 | $75.73 | $72.48 | 40 |
| 2018-04-23 | $75.73 | $75.73 | $75.73 | $75.73 | $72.48 | 5,812 |
| 2018-04-20 | $75.48 | $75.73 | $75.48 | $75.73 | $72.48 | 530 |
| 2018-04-19 | $76.40 | $76.40 | $76.40 | $76.40 | $73.12 | 0 |
| 2018-04-18 | $76.40 | $76.40 | $76.40 | $76.40 | $73.12 | 100 |
| 2018-04-17 | $75.94 | $75.94 | $75.94 | $75.94 | $72.68 | 63 |
| 2018-04-16 | $75.94 | $75.94 | $75.94 | $75.94 | $72.68 | 0 |
| 2018-04-13 | $75.94 | $75.94 | $75.94 | $75.94 | $72.68 | 0 |
| 2018-04-12 | $75.94 | $75.94 | $75.94 | $75.94 | $72.68 | 200 |
| 2018-04-11 | $76.45 | $76.45 | $76.45 | $76.45 | $73.17 | 200 |
| 2018-04-10 | $75.16 | $75.16 | $75.16 | $75.16 | $71.94 | 0 |
| 2018-04-09 | $75.53 | $75.53 | $75.05 | $75.16 | $71.94 | 2,100 |
| 2018-04-06 | $72.09 | $72.09 | $72.09 | $72.09 | $69.00 | 0 |
| 2018-04-05 | $72.09 | $72.09 | $72.09 | $72.09 | $69.00 | 0 |
| 2018-04-04 | $72.09 | $72.09 | $72.09 | $72.09 | $69.00 | 500 |
| 2018-04-03 | $72.49 | $72.49 | $72.49 | $72.49 | $69.38 | 0 |
| 2018-04-02 | $73.50 | $73.50 | $72.49 | $72.49 | $69.38 | 200 |
| 2018-03-29 | $73.55 | $73.55 | $73.55 | $73.55 | $70.40 | 1,497 |
| 2018-03-28 | $73.55 | $73.55 | $73.55 | $73.55 | $70.40 | 0 |
| 2018-03-27 | $75.47 | $75.47 | $75.47 | $75.47 | $72.23 | 100 |
| 2018-03-26 | $75.47 | $75.47 | $75.47 | $75.47 | $72.23 | 0 |
| 2018-03-23 | $75.47 | $75.47 | $75.47 | $75.47 | $72.23 | 0 |
| 2018-03-22 | $75.47 | $75.47 | $75.47 | $75.47 | $72.23 | 20 |
| 2018-03-21 | $75.47 | $75.47 | $75.47 | $75.47 | $72.23 | 100 |
| 2018-03-20 | $75.30 | $75.30 | $75.30 | $75.30 | $72.07 | 102 |
| 2018-03-19 | $76.96 | $76.96 | $76.96 | $76.96 | $73.66 | 0 |
| 2018-03-16 | $76.96 | $76.96 | $76.96 | $76.96 | $73.66 | 0 |
| 2018-03-15 | $76.96 | $76.96 | $76.96 | $76.96 | $73.66 | 0 |
| 2018-03-14 | $76.96 | $76.96 | $76.96 | $76.96 | $73.66 | 38 |
| 2018-03-13 | $76.78 | $76.96 | $76.78 | $76.96 | $73.66 | 200 |
| 2018-03-12 | $76.10 | $76.10 | $76.10 | $76.10 | $72.84 | 125 |
| 2018-03-09 | $75.41 | $75.41 | $75.41 | $75.41 | $72.18 | 400 |
| 2018-03-08 | $73.50 | $73.50 | $73.50 | $73.50 | $70.35 | 0 |
| 2018-03-07 | $73.50 | $73.50 | $73.50 | $73.50 | $70.35 | 0 |
| 2018-03-06 | $73.50 | $73.50 | $73.50 | $73.50 | $70.35 | 20 |
| 2018-03-05 | $73.50 | $73.50 | $73.50 | $73.50 | $70.35 | 0 |
| 2018-03-02 | $73.50 | $73.50 | $73.50 | $73.50 | $70.35 | 0 |
| 2018-03-01 | $73.50 | $73.50 | $73.50 | $73.50 | $70.35 | 20 |
| 2018-02-28 | $73.50 | $73.50 | $73.50 | $73.50 | $70.35 | 0 |
| 2018-02-27 | $73.50 | $73.50 | $73.50 | $73.50 | $70.35 | 100 |
| 2018-02-26 | $73.93 | $73.93 | $73.70 | $73.80 | $70.64 | 1,382 |
| 2018-02-23 | $73.95 | $73.95 | $73.95 | $73.95 | $70.78 | 6 |
| 2018-02-22 | $73.95 | $73.95 | $73.95 | $73.95 | $70.78 | 0 |
| 2018-02-21 | $73.95 | $73.95 | $73.95 | $73.95 | $70.78 | 0 |
| 2018-02-20 | $73.95 | $73.95 | $73.95 | $73.95 | $70.78 | 0 |
| 2018-02-16 | $73.95 | $73.95 | $73.95 | $73.95 | $70.78 | 315 |
| 2018-02-15 | $74.00 | $74.00 | $74.00 | $74.00 | $70.83 | 100 |
| 2018-02-14 | $73.02 | $73.02 | $73.02 | $73.02 | $69.89 | 0 |
| 2018-02-13 | $73.02 | $73.02 | $73.02 | $73.02 | $69.89 | 315 |
| 2018-02-12 | $73.02 | $73.02 | $73.02 | $73.02 | $69.89 | 0 |
| 2018-02-09 | $73.02 | $73.02 | $73.02 | $73.02 | $69.89 | 0 |
| 2018-02-08 | $73.02 | $73.02 | $73.02 | $73.02 | $69.89 | 0 |
| 2018-02-07 | $73.02 | $73.02 | $73.02 | $73.02 | $69.89 | 100 |
| 2018-02-06 | $72.46 | $72.46 | $72.46 | $72.46 | $69.35 | 270 |
| 2018-02-05 | $73.94 | $73.94 | $73.94 | $73.94 | $70.77 | 330 |
| 2018-02-02 | $77.30 | $77.30 | $77.30 | $77.30 | $73.98 | 0 |
| 2018-02-01 | $77.30 | $77.30 | $77.30 | $77.30 | $73.98 | 0 |
| 2018-01-31 | $77.30 | $77.30 | $77.30 | $77.30 | $73.98 | 0 |
| 2018-01-30 | $77.30 | $77.30 | $77.30 | $77.30 | $73.98 | 0 |
| 2018-01-29 | $77.30 | $77.30 | $77.30 | $77.30 | $73.98 | 0 |
| 2018-01-26 | $77.30 | $77.30 | $77.30 | $77.30 | $73.53 | 0 |
| 2018-01-25 | $77.30 | $77.30 | $77.30 | $77.30 | $73.53 | 0 |
| 2018-01-24 | $77.30 | $77.30 | $77.30 | $77.30 | $73.53 | 0 |
| 2018-01-23 | $77.30 | $77.30 | $77.30 | $77.30 | $73.53 | 1 |
| 2018-01-22 | $77.30 | $77.30 | $77.30 | $77.30 | $73.53 | 100 |
| 2018-01-19 | $76.75 | $76.75 | $76.75 | $76.75 | $73.01 | 260 |
| 2018-01-18 | $76.22 | $76.22 | $76.22 | $76.22 | $72.50 | 0 |
| 2018-01-17 | $76.22 | $76.22 | $76.22 | $76.22 | $72.50 | 0 |
| 2018-01-16 | $76.22 | $76.22 | $76.22 | $76.22 | $72.50 | 0 |
| 2018-01-12 | $75.95 | $76.22 | $75.95 | $76.22 | $72.50 | 230 |
| 2018-01-11 | $75.16 | $75.16 | $75.16 | $75.16 | $71.49 | 0 |
| 2018-01-10 | $75.16 | $75.16 | $75.16 | $75.16 | $71.49 | 265 |
| 2018-01-09 | $75.16 | $75.16 | $75.16 | $75.16 | $71.49 | 0 |
| 2018-01-08 | $75.40 | $75.40 | $75.16 | $75.16 | $71.49 | 1,127 |
| 2018-01-05 | $72.86 | $72.86 | $72.86 | $72.86 | $69.31 | 0 |
| 2018-01-04 | $72.86 | $72.86 | $72.86 | $72.86 | $69.31 | 0 |
| 2018-01-03 | $72.86 | $72.86 | $72.86 | $72.86 | $69.31 | 200 |
| 2018-01-02 | $72.49 | $72.49 | $72.49 | $72.49 | $68.95 | 104 |
| 2017-12-29 | $72.61 | $72.61 | $72.61 | $72.61 | $69.07 | 69 |
| 2017-12-28 | $72.61 | $72.61 | $72.61 | $72.61 | $69.07 | 0 |
| 2017-12-27 | $72.61 | $72.61 | $72.61 | $72.61 | $69.07 | 27 |
| 2017-12-26 | $72.61 | $72.61 | $72.61 | $72.61 | $69.07 | 27 |
| 2017-12-22 | $72.61 | $72.61 | $72.61 | $72.61 | $69.07 | 0 |
| 2017-12-21 | $72.61 | $72.61 | $72.61 | $72.61 | $69.07 | 500 |
| 2017-12-20 | $71.33 | $71.33 | $71.33 | $71.33 | $67.85 | 62 |
| 2017-12-19 | $71.33 | $71.33 | $71.33 | $71.33 | $67.85 | 0 |
| 2017-12-18 | $71.33 | $71.33 | $71.33 | $71.33 | $67.85 | 0 |
| 2017-12-15 | $71.33 | $71.33 | $71.33 | $71.33 | $67.85 | 0 |
| 2017-12-14 | $71.33 | $71.33 | $71.33 | $71.33 | $67.85 | 100 |
| 2017-12-13 | $70.99 | $70.99 | $70.99 | $70.99 | $67.53 | 0 |
| 2017-12-12 | $70.99 | $70.99 | $70.99 | $70.99 | $67.53 | 100 |
| 2017-12-11 | $71.25 | $71.25 | $71.25 | $71.25 | $67.77 | 0 |
| 2017-12-08 | $71.25 | $71.25 | $71.25 | $71.25 | $67.77 | 100 |
| 2017-12-07 | $71.41 | $71.75 | $71.41 | $71.75 | $68.25 | 2,384 |
| 2017-12-06 | $71.95 | $71.95 | $71.95 | $71.95 | $68.44 | 0 |
| 2017-12-05 | $71.95 | $71.95 | $71.95 | $71.95 | $68.44 | 5 |
| 2017-12-04 | $71.95 | $71.95 | $71.95 | $71.95 | $68.44 | 100 |
| 2017-12-01 | $72.95 | $72.95 | $72.95 | $72.95 | $69.39 | 0 |
| 2017-11-30 | $72.95 | $72.95 | $72.95 | $72.95 | $69.39 | 0 |
| 2017-11-29 | $72.95 | $72.95 | $72.95 | $72.95 | $69.39 | 0 |
| 2017-11-28 | $72.95 | $72.95 | $72.95 | $72.95 | $69.39 | 700 |
| 2017-11-27 | $72.64 | $72.64 | $72.64 | $72.64 | $69.09 | 0 |
| 2017-11-24 | $72.64 | $72.64 | $72.64 | $72.64 | $69.09 | 0 |
| 2017-11-22 | $72.64 | $72.64 | $72.64 | $72.64 | $69.09 | 0 |
| 2017-11-21 | $72.64 | $72.64 | $72.64 | $72.64 | $69.10 | 300 |
| 2017-11-20 | $71.55 | $71.55 | $71.46 | $71.46 | $67.97 | 206 |
| 2017-11-17 | $68.35 | $68.35 | $68.35 | $68.35 | $65.02 | 88 |
| 2017-11-16 | $68.35 | $68.35 | $68.35 | $68.35 | $65.02 | 0 |
| 2017-11-15 | $68.35 | $68.35 | $68.35 | $68.35 | $65.02 | 0 |
| 2017-11-14 | $68.35 | $68.35 | $68.35 | $68.35 | $65.02 | 6 |
| 2017-11-13 | $68.35 | $68.35 | $68.35 | $68.35 | $65.02 | 0 |
| 2017-11-10 | $68.35 | $68.35 | $68.35 | $68.35 | $65.02 | 0 |
| 2017-11-09 | $68.35 | $68.35 | $68.35 | $68.35 | $65.02 | 0 |
| 2017-11-08 | $68.35 | $68.35 | $68.35 | $68.35 | $65.02 | 0 |
| 2017-11-07 | $68.35 | $68.35 | $68.35 | $68.35 | $65.02 | 0 |
| 2017-11-06 | $68.35 | $68.35 | $68.35 | $68.35 | $65.02 | 0 |
| 2017-11-03 | $68.39 | $68.39 | $68.35 | $68.35 | $65.02 | 200 |
| 2017-11-02 | $66.48 | $66.48 | $66.48 | $66.48 | $63.24 | 0 |
| 2017-11-01 | $66.48 | $66.48 | $66.48 | $66.48 | $63.24 | 0 |
| 2017-10-31 | $66.48 | $66.48 | $66.48 | $66.48 | $63.24 | 0 |
| 2017-10-30 | $66.48 | $66.48 | $66.48 | $66.48 | $63.24 | 0 |
| 2017-10-27 | $66.36 | $66.48 | $66.36 | $66.48 | $63.24 | 747 |
| 2017-10-26 | $66.30 | $66.30 | $66.30 | $66.30 | $63.07 | 0 |
| 2017-10-25 | $66.30 | $66.30 | $66.30 | $66.30 | $63.07 | 0 |
| 2017-10-24 | $66.30 | $66.30 | $66.30 | $66.30 | $63.07 | 300 |
| 2017-10-23 | $67.10 | $67.10 | $67.10 | $67.10 | $63.83 | 0 |
| 2017-10-20 | $67.10 | $67.10 | $67.10 | $67.10 | $63.83 | 21,730 |
| 2017-10-19 | $67.10 | $67.10 | $67.10 | $67.10 | $63.83 | 0 |
| 2017-10-18 | $67.10 | $67.10 | $67.10 | $67.10 | $63.83 | 0 |
| 2017-10-17 | $66.93 | $67.10 | $66.93 | $67.10 | $63.83 | 300 |
| 2017-10-16 | $67.30 | $67.30 | $67.30 | $67.30 | $64.02 | 0 |
| 2017-10-13 | $67.30 | $67.30 | $67.30 | $67.30 | $64.02 | 0 |
| 2017-10-12 | $67.30 | $67.30 | $67.30 | $67.30 | $64.02 | 0 |
| 2017-10-11 | $67.30 | $67.30 | $67.30 | $67.30 | $64.02 | 0 |
| 2017-10-10 | $66.25 | $67.35 | $66.25 | $67.30 | $64.02 | 1,026 |
| 2017-10-09 | $64.60 | $64.60 | $64.60 | $64.60 | $61.45 | 0 |
| 2017-10-06 | $64.60 | $64.60 | $64.60 | $64.60 | $61.45 | 0 |
| 2017-10-05 | $64.60 | $64.60 | $64.60 | $64.60 | $61.45 | 0 |
| 2017-10-04 | $64.60 | $64.60 | $64.60 | $64.60 | $61.45 | 70 |
| 2017-10-03 | $64.60 | $64.60 | $64.60 | $64.60 | $61.45 | 200 |
| 2017-10-02 | $64.60 | $64.60 | $64.60 | $64.60 | $61.45 | 800 |
| 2017-09-29 | $65.21 | $65.21 | $65.21 | $65.21 | $62.03 | 225 |
| 2017-09-28 | $64.70 | $64.70 | $64.70 | $64.70 | $61.54 | 0 |
| 2017-09-27 | $64.50 | $64.70 | $64.35 | $64.70 | $61.54 | 701 |
| 2017-09-26 | $64.25 | $64.25 | $64.25 | $64.25 | $61.12 | 174 |
| 2017-09-25 | $65.61 | $65.61 | $65.61 | $65.61 | $62.41 | 6 |
| 2017-09-22 | $65.61 | $65.61 | $65.61 | $65.61 | $62.41 | 3 |
| 2017-09-21 | $65.61 | $65.61 | $65.61 | $65.61 | $62.41 | 300 |
| 2017-09-20 | $65.40 | $65.40 | $65.40 | $65.40 | $62.21 | 94 |
| 2017-09-19 | $65.05 | $65.40 | $65.05 | $65.40 | $62.21 | 312 |
| 2017-09-18 | $64.70 | $65.40 | $64.64 | $65.40 | $62.21 | 354 |
| 2017-09-15 | $64.75 | $64.75 | $64.75 | $64.75 | $61.59 | 196 |
| 2017-09-14 | $64.59 | $64.59 | $64.59 | $64.59 | $61.44 | 253 |
| 2017-09-13 | $63.46 | $63.46 | $63.46 | $63.46 | $60.36 | 97 |
| 2017-09-12 | $63.46 | $63.46 | $63.46 | $63.46 | $60.36 | 200 |
| 2017-09-11 | $64.45 | $64.45 | $64.45 | $64.45 | $61.31 | 288 |
| 2017-09-08 | $63.38 | $63.38 | $63.38 | $63.38 | $60.29 | 244 |
| 2017-09-07 | $62.55 | $62.55 | $62.55 | $62.55 | $59.50 | 24 |
| 2017-09-06 | $62.50 | $62.55 | $62.50 | $62.55 | $59.50 | 504 |
| 2017-09-05 | $62.16 | $62.16 | $62.16 | $62.16 | $59.13 | 11 |
| 2017-09-01 | $62.45 | $62.45 | $62.16 | $62.16 | $59.13 | 524 |
| 2017-08-31 | $61.60 | $61.72 | $61.25 | $61.72 | $58.71 | 2,800 |
| 2017-08-30 | $59.75 | $59.75 | $59.75 | $59.75 | $56.83 | 528 |
| 2017-08-29 | $60.55 | $60.55 | $60.55 | $60.55 | $57.60 | 42 |
| 2017-08-28 | $60.55 | $60.55 | $60.54 | $60.55 | $57.60 | 818 |
| 2017-08-25 | $61.00 | $61.00 | $61.00 | $61.00 | $58.02 | 58 |
| 2017-08-24 | $61.00 | $61.00 | $61.00 | $61.00 | $58.02 | 0 |
| 2017-08-23 | $61.00 | $61.00 | $61.00 | $61.00 | $58.02 | 50 |
| 2017-08-22 | $61.00 | $61.00 | $61.00 | $61.00 | $58.02 | 600 |
| 2017-08-21 | $61.15 | $61.15 | $61.15 | $61.15 | $58.17 | 88 |
| 2017-08-18 | $61.15 | $61.15 | $61.15 | $61.15 | $58.17 | 31 |
| 2017-08-17 | $61.10 | $61.15 | $61.10 | $61.15 | $58.17 | 508 |
| 2017-08-16 | $60.13 | $60.13 | $60.13 | $60.13 | $57.20 | 135 |
| 2017-08-15 | $60.14 | $60.20 | $60.13 | $60.13 | $57.20 | 1,396 |
| 2017-08-14 | $60.45 | $60.45 | $60.45 | $60.45 | $57.50 | 0 |
| 2017-08-11 | $60.45 | $60.45 | $60.45 | $60.45 | $57.50 | 2 |
| 2017-08-10 | $60.45 | $60.45 | $60.45 | $60.45 | $57.50 | 1,700 |
| 2017-08-09 | $60.76 | $60.76 | $60.76 | $60.76 | $57.80 | 162 |
| 2017-08-08 | $61.45 | $61.45 | $61.45 | $61.45 | $58.45 | 490 |
| 2017-08-07 | $61.21 | $61.21 | $61.21 | $61.21 | $58.22 | 148 |
| 2017-08-04 | $61.15 | $61.15 | $61.15 | $61.15 | $58.17 | 285 |
| 2017-08-03 | $61.20 | $61.20 | $61.15 | $61.15 | $58.17 | 241 |
| 2017-08-02 | $62.23 | $62.23 | $62.23 | $62.23 | $59.19 | 0 |
| 2017-08-01 | $62.23 | $62.23 | $62.23 | $62.23 | $59.19 | 21 |
| 2017-07-31 | $62.23 | $62.23 | $62.23 | $62.23 | $59.19 | 54 |
| 2017-07-28 | $62.23 | $62.23 | $62.23 | $62.23 | $59.19 | 600 |
| 2017-07-27 | $63.49 | $63.49 | $63.49 | $63.49 | $60.39 | 399 |
| 2017-07-26 | $62.80 | $62.80 | $62.80 | $62.80 | $59.73 | 3 |
| 2017-07-25 | $63.10 | $63.10 | $62.80 | $62.80 | $59.73 | 734 |
| 2017-07-24 | $62.35 | $62.35 | $62.35 | $62.35 | $59.31 | 203 |
| 2017-07-21 | $63.75 | $63.75 | $63.75 | $63.75 | $60.64 | 1 |
| 2017-07-20 | $63.85 | $63.85 | $63.35 | $63.75 | $60.64 | 2,451 |
| 2017-07-19 | $63.65 | $63.70 | $63.65 | $63.70 | $60.59 | 203 |
| 2017-07-18 | $63.06 | $63.06 | $63.06 | $63.06 | $59.98 | 391 |
| 2017-07-17 | $61.85 | $61.85 | $61.85 | $61.85 | $58.83 | 0 |
| 2017-07-14 | $61.85 | $61.85 | $61.85 | $61.85 | $58.83 | 200 |
| 2017-07-13 | $61.43 | $61.43 | $61.43 | $61.43 | $58.43 | 0 |
| 2017-07-12 | $61.79 | $61.79 | $61.43 | $61.43 | $58.43 | 300 |
| 2017-07-11 | $60.64 | $60.64 | $60.54 | $60.54 | $57.59 | 200 |
| 2017-07-10 | $59.25 | $59.25 | $59.25 | $59.25 | $56.36 | 0 |
| 2017-07-07 | $59.25 | $59.25 | $59.25 | $59.25 | $56.36 | 0 |
| 2017-07-06 | $59.25 | $59.25 | $59.25 | $59.25 | $56.36 | 66 |
| 2017-07-05 | $59.25 | $59.25 | $59.25 | $59.25 | $56.36 | 45 |
| 2017-07-03 | $59.25 | $59.25 | $59.25 | $59.25 | $56.36 | 5 |
| 2017-06-30 | $59.25 | $59.25 | $59.25 | $59.25 | $56.36 | 0 |
| 2017-06-29 | $59.25 | $59.25 | $59.25 | $59.25 | $56.36 | 0 |
| 2017-06-28 | $59.25 | $59.25 | $59.25 | $59.25 | $56.36 | 100 |
| 2017-06-27 | $60.66 | $60.66 | $60.66 | $60.66 | $57.18 | 0 |
| 2017-06-26 | $60.66 | $60.66 | $60.66 | $60.66 | $57.18 | 0 |
| 2017-06-23 | $60.66 | $60.66 | $60.66 | $60.66 | $57.18 | 0 |
| 2017-06-22 | $60.66 | $60.66 | $60.66 | $60.66 | $57.18 | 192 |
| 2017-06-21 | $60.66 | $60.66 | $60.66 | $60.66 | $57.18 | 0 |
| 2017-06-20 | $60.66 | $60.66 | $60.66 | $60.66 | $57.18 | 0 |
| 2017-06-19 | $60.66 | $60.66 | $60.66 | $60.66 | $57.18 | 0 |
| 2017-06-16 | $60.66 | $60.66 | $60.66 | $60.66 | $57.18 | 20,357 |
| 2017-06-15 | $60.31 | $60.31 | $60.31 | $60.31 | $56.85 | 0 |
| 2017-06-14 | $60.31 | $60.31 | $60.31 | $60.31 | $56.85 | 100 |
| 2017-06-13 | $58.91 | $58.91 | $58.91 | $58.91 | $55.53 | 0 |
| 2017-06-12 | $58.91 | $58.91 | $58.91 | $58.91 | $55.53 | 100 |
| 2017-06-09 | $59.42 | $59.42 | $59.42 | $59.42 | $56.01 | 795 |
| 2017-06-08 | $59.03 | $59.03 | $59.03 | $59.03 | $55.64 | 0 |
| 2017-06-07 | $59.03 | $59.03 | $59.03 | $59.03 | $55.64 | 800 |
| 2017-06-06 | $54.40 | $54.40 | $54.40 | $54.40 | $51.28 | 0 |
| 2017-06-05 | $54.40 | $54.40 | $54.40 | $54.40 | $51.28 | 0 |
| 2017-06-02 | $54.40 | $54.40 | $54.40 | $54.40 | $51.28 | 0 |
| 2017-06-01 | $54.40 | $54.40 | $54.40 | $54.40 | $51.28 | 1 |
| 2017-05-31 | $54.40 | $54.40 | $54.40 | $54.40 | $51.28 | 0 |
| 2017-05-30 | $54.40 | $54.40 | $54.40 | $54.40 | $51.28 | 95 |
| 2017-05-26 | $54.40 | $54.40 | $54.40 | $54.40 | $51.28 | 100 |
| 2017-05-25 | $55.31 | $55.31 | $55.31 | $55.31 | $52.14 | 0 |
| 2017-05-24 | $55.31 | $55.31 | $55.31 | $55.31 | $52.14 | 10 |
| 2017-05-23 | $55.31 | $55.31 | $55.31 | $55.31 | $52.14 | 3 |
| 2017-05-22 | $55.31 | $55.31 | $55.31 | $55.31 | $52.14 | 0 |
| 2017-05-19 | $55.31 | $55.31 | $55.31 | $55.31 | $52.14 | 0 |
| 2017-05-18 | $55.31 | $55.31 | $55.31 | $55.31 | $52.14 | 0 |
| 2017-05-17 | $55.31 | $55.31 | $55.31 | $55.31 | $52.14 | 0 |
| 2017-05-16 | $55.31 | $55.31 | $55.31 | $55.31 | $52.14 | 0 |
| 2017-05-15 | $55.31 | $55.31 | $55.31 | $55.31 | $52.14 | 0 |
| 2017-05-12 | $55.31 | $55.31 | $55.31 | $55.31 | $52.14 | 0 |
| 2017-05-11 | $55.31 | $55.31 | $55.31 | $55.31 | $52.14 | 0 |
| 2017-05-10 | $55.31 | $55.31 | $55.31 | $55.31 | $52.14 | 100 |
| 2017-05-09 | $55.31 | $55.31 | $55.31 | $55.31 | $52.14 | 0 |
| 2017-05-08 | $55.31 | $55.31 | $55.31 | $55.31 | $52.14 | 0 |
| 2017-05-05 | $55.31 | $55.31 | $55.31 | $55.31 | $52.14 | 25 |
| 2017-05-04 | $55.31 | $55.31 | $55.31 | $55.31 | $52.14 | 100 |
| 2017-05-03 | $54.32 | $54.32 | $54.32 | $54.32 | $51.20 | 415 |
| 2017-05-02 | $53.54 | $53.54 | $53.54 | $53.54 | $50.47 | 0 |
| 2017-05-01 | $53.54 | $53.54 | $53.54 | $53.54 | $50.47 | 0 |
| 2017-04-28 | $53.54 | $53.54 | $53.54 | $53.54 | $50.47 | 0 |
| 2017-04-27 | $53.54 | $53.54 | $53.54 | $53.54 | $50.47 | 1,400 |
| 2017-04-26 | $52.50 | $52.50 | $52.50 | $52.50 | $49.49 | 0 |
| 2017-04-25 | $52.50 | $52.50 | $52.50 | $52.50 | $49.49 | 200 |
| 2017-04-24 | $51.75 | $51.75 | $51.75 | $51.75 | $48.78 | 700 |
| 2017-04-21 | $49.96 | $49.96 | $49.83 | $49.83 | $46.97 | 239 |
| 2017-04-20 | $49.35 | $49.35 | $49.35 | $49.35 | $46.52 | 0 |
| 2017-04-19 | $49.35 | $49.35 | $49.35 | $49.35 | $46.52 | 35 |
| 2017-04-18 | $49.35 | $49.35 | $49.35 | $49.35 | $46.52 | 0 |
| 2017-04-17 | $49.35 | $49.35 | $49.35 | $49.35 | $46.52 | 200 |
| 2017-04-13 | $51.52 | $51.52 | $51.52 | $51.52 | $48.56 | 0 |
| 2017-04-12 | $51.52 | $51.52 | $51.52 | $51.52 | $48.56 | 0 |
| 2017-04-11 | $51.52 | $51.52 | $51.52 | $51.52 | $48.56 | 0 |
| 2017-04-10 | $51.52 | $51.52 | $51.52 | $51.52 | $48.56 | 0 |
| 2017-04-07 | $51.52 | $51.52 | $51.52 | $51.52 | $48.56 | 0 |
| 2017-04-06 | $51.27 | $51.52 | $51.27 | $51.52 | $48.56 | 9,174 |
| 2017-04-05 | $50.92 | $50.92 | $50.92 | $50.92 | $48.00 | 0 |
| 2017-04-04 | $50.92 | $50.92 | $50.92 | $50.92 | $48.00 | 0 |
| 2017-04-03 | $50.92 | $50.92 | $50.92 | $50.92 | $48.00 | 0 |
| 2017-03-31 | $50.92 | $50.92 | $50.92 | $50.92 | $48.00 | 0 |
| 2017-03-30 | $50.92 | $50.92 | $50.92 | $50.92 | $48.00 | 0 |
| 2017-03-29 | $50.92 | $50.92 | $50.92 | $50.92 | $48.00 | 0 |
| 2017-03-28 | $50.78 | $50.94 | $50.78 | $50.92 | $48.00 | 300 |
| 2017-03-27 | $50.18 | $50.18 | $50.18 | $50.18 | $47.30 | 0 |
| 2017-03-24 | $50.04 | $50.18 | $50.04 | $50.18 | $47.30 | 599 |
| 2017-03-23 | $49.95 | $49.95 | $49.95 | $49.95 | $47.08 | 0 |
| 2017-03-22 | $49.95 | $49.95 | $49.95 | $49.95 | $47.08 | 0 |
| 2017-03-21 | $49.95 | $49.95 | $49.95 | $49.95 | $47.08 | 100 |
| 2017-03-20 | $49.60 | $49.60 | $49.60 | $49.60 | $46.75 | 0 |
| 2017-03-17 | $49.60 | $49.60 | $49.60 | $49.60 | $46.75 | 100 |
| 2017-03-16 | $49.12 | $49.12 | $49.12 | $49.12 | $46.30 | 100 |
| 2017-03-15 | $48.25 | $48.25 | $48.25 | $48.25 | $45.48 | 200 |
| 2017-03-14 | $46.85 | $46.85 | $46.85 | $46.85 | $44.16 | 0 |
| 2017-03-13 | $46.85 | $46.85 | $46.85 | $46.85 | $44.16 | 0 |
| 2017-03-10 | $46.85 | $46.85 | $46.85 | $46.85 | $44.16 | 0 |
| 2017-03-09 | $46.85 | $46.85 | $46.85 | $46.85 | $44.16 | 0 |
| 2017-03-08 | $46.85 | $46.85 | $46.85 | $46.85 | $44.16 | 4 |
| 2017-03-07 | $46.70 | $46.90 | $46.70 | $46.85 | $44.16 | 2,900 |
| 2017-03-06 | $46.66 | $46.66 | $46.66 | $46.66 | $43.98 | 0 |
| 2017-03-03 | $46.66 | $46.66 | $46.66 | $46.66 | $43.98 | 1 |
| 2017-03-02 | $46.66 | $46.66 | $46.66 | $46.66 | $43.98 | 0 |
| 2017-03-01 | $46.66 | $46.66 | $46.66 | $46.66 | $43.98 | 0 |
| 2017-02-28 | $46.66 | $46.66 | $46.66 | $46.66 | $43.98 | 50 |
| 2017-02-27 | $46.66 | $46.66 | $46.66 | $46.66 | $43.98 | 0 |
| 2017-02-24 | $46.66 | $46.66 | $46.66 | $46.66 | $43.98 | 0 |
| 2017-02-23 | $46.66 | $46.66 | $46.66 | $46.66 | $43.98 | 0 |
| 2017-02-22 | $46.66 | $46.66 | $46.66 | $46.66 | $43.98 | 2 |
| 2017-02-21 | $46.66 | $46.66 | $46.66 | $46.66 | $43.98 | 0 |
| 2017-02-17 | $46.66 | $46.66 | $46.66 | $46.66 | $43.98 | 0 |
| 2017-02-16 | $46.66 | $46.66 | $46.66 | $46.66 | $43.98 | 0 |
| 2017-02-15 | $46.66 | $46.66 | $46.66 | $46.66 | $43.98 | 0 |
| 2017-02-14 | $46.66 | $46.66 | $46.66 | $46.66 | $43.98 | 0 |
| 2017-02-13 | $46.66 | $46.66 | $46.66 | $46.66 | $43.98 | 0 |
| 2017-02-10 | $46.66 | $46.66 | $46.66 | $46.66 | $43.98 | 0 |
| 2017-02-09 | $46.66 | $46.66 | $46.66 | $46.66 | $43.98 | 0 |
| 2017-02-08 | $46.66 | $46.66 | $46.66 | $46.66 | $43.98 | 0 |
| 2017-02-07 | $46.66 | $46.66 | $46.66 | $46.66 | $43.98 | 0 |
| 2017-02-06 | $46.66 | $46.66 | $46.66 | $46.66 | $43.98 | 4 |
| 2017-02-03 | $46.66 | $46.66 | $46.66 | $46.66 | $43.98 | 1 |
| 2017-02-02 | $46.66 | $46.66 | $46.66 | $46.66 | $43.98 | 400 |
| 2017-02-01 | $45.84 | $45.84 | $45.84 | $45.84 | $43.21 | 0 |
| 2017-01-31 | $45.84 | $45.84 | $45.84 | $45.84 | $43.21 | 0 |
| 2017-01-30 | $45.84 | $45.84 | $45.84 | $45.84 | $43.21 | 26 |
| 2017-01-27 | $45.84 | $45.84 | $45.84 | $45.84 | $42.84 | 0 |
| 2017-01-26 | $45.84 | $45.84 | $45.84 | $45.84 | $42.84 | 0 |
| 2017-01-25 | $45.84 | $45.84 | $45.84 | $45.84 | $42.84 | 0 |
| 2017-01-24 | $45.84 | $45.84 | $45.84 | $45.84 | $42.84 | 0 |
| 2017-01-23 | $45.84 | $45.84 | $45.84 | $45.84 | $42.84 | 0 |
| 2017-01-20 | $45.84 | $45.84 | $45.84 | $45.84 | $42.84 | 0 |
| 2017-01-19 | $45.84 | $45.84 | $45.84 | $45.84 | $42.84 | 146 |
| 2017-01-18 | $46.35 | $46.35 | $46.32 | $46.32 | $43.28 | 790 |
| 2017-01-17 | $46.45 | $46.45 | $46.45 | $46.45 | $43.41 | 0 |
| 2017-01-13 | $46.45 | $46.45 | $46.45 | $46.45 | $43.41 | 0 |
| 2017-01-12 | $46.45 | $46.45 | $46.45 | $46.45 | $43.41 | 0 |
| 2017-01-11 | $46.45 | $46.45 | $46.45 | $46.45 | $43.41 | 0 |
| 2017-01-10 | $46.45 | $46.45 | $46.45 | $46.45 | $43.41 | 0 |
| 2017-01-09 | $46.45 | $46.45 | $46.45 | $46.45 | $43.41 | 0 |
| 2017-01-06 | $46.45 | $46.45 | $46.45 | $46.45 | $43.41 | 0 |
| 2017-01-05 | $46.45 | $46.45 | $46.45 | $46.45 | $43.41 | 147 |
| 2017-01-04 | $45.84 | $45.84 | $45.84 | $45.84 | $42.84 | 0 |
| 2017-01-03 | $45.84 | $45.84 | $45.84 | $45.84 | $42.84 | 0 |
| 2016-12-30 | $45.84 | $45.84 | $45.84 | $45.84 | $42.84 | 347 |
| 2016-12-29 | $44.89 | $44.89 | $44.89 | $44.89 | $41.95 | 0 |
| 2016-12-28 | $45.10 | $45.10 | $44.89 | $44.89 | $41.95 | 1,164 |
| 2016-12-27 | $44.91 | $44.91 | $44.91 | $44.91 | $41.97 | 0 |
| 2016-12-23 | $44.91 | $44.91 | $44.91 | $44.91 | $41.97 | 10,050 |
| 2016-12-22 | $44.91 | $44.91 | $44.91 | $44.91 | $41.97 | 0 |
| 2016-12-21 | $44.91 | $44.91 | $44.91 | $44.91 | $41.97 | 0 |
| 2016-12-20 | $44.91 | $44.91 | $44.91 | $44.91 | $41.97 | 100 |
| 2016-12-19 | $44.81 | $44.81 | $44.81 | $44.81 | $41.87 | 1,006 |
| 2016-12-16 | $44.70 | $44.70 | $44.70 | $44.70 | $41.77 | 49 |
| 2016-12-15 | $44.70 | $44.70 | $44.70 | $44.70 | $41.77 | 600 |
| 2016-12-14 | $45.04 | $45.40 | $44.75 | $44.75 | $41.82 | 2,955 |
| 2016-12-13 | $44.70 | $44.70 | $44.70 | $44.70 | $41.77 | 0 |
| 2016-12-12 | $44.70 | $44.70 | $44.70 | $44.70 | $41.77 | 0 |
| 2016-12-09 | $44.70 | $44.70 | $44.70 | $44.70 | $41.77 | 838 |
| 2016-12-08 | $44.91 | $44.91 | $44.91 | $44.91 | $41.97 | 29 |
| 2016-12-07 | $44.91 | $44.91 | $44.91 | $44.91 | $41.97 | 0 |
| 2016-12-06 | $44.91 | $44.91 | $44.91 | $44.91 | $41.97 | 0 |
| 2016-12-05 | $44.91 | $44.91 | $44.91 | $44.91 | $41.97 | 236 |
| 2016-12-02 | $45.00 | $45.00 | $45.00 | $45.00 | $42.05 | 0 |
| 2016-12-01 | $45.00 | $45.00 | $45.00 | $45.00 | $42.05 | 0 |
| 2016-11-30 | $45.00 | $45.00 | $45.00 | $45.00 | $42.05 | 100 |
| 2016-11-29 | $45.14 | $45.14 | $45.14 | $45.14 | $42.18 | 0 |
| 2016-11-28 | $45.14 | $45.14 | $45.14 | $45.14 | $42.18 | 100 |
| 2016-11-25 | $42.96 | $42.96 | $42.96 | $42.96 | $40.14 | 0 |
| 2016-11-23 | $42.96 | $42.96 | $42.96 | $42.96 | $40.14 | 0 |
| 2016-11-22 | $42.96 | $42.96 | $42.96 | $42.96 | $40.14 | 0 |
| 2016-11-21 | $42.96 | $42.96 | $42.96 | $42.96 | $40.14 | 0 |
| 2016-11-18 | $42.96 | $42.96 | $42.96 | $42.96 | $40.14 | 0 |
| 2016-11-17 | $42.96 | $42.96 | $42.96 | $42.96 | $40.14 | 0 |
| 2016-11-16 | $42.96 | $42.96 | $42.96 | $42.96 | $40.14 | 0 |
| 2016-11-15 | $42.96 | $42.96 | $42.96 | $42.96 | $40.14 | 0 |
| 2016-11-14 | $42.96 | $42.96 | $42.96 | $42.96 | $40.14 | 100 |
| 2016-11-11 | $44.31 | $44.31 | $44.31 | $44.31 | $41.41 | 0 |
| 2016-11-10 | $43.90 | $44.32 | $43.64 | $44.31 | $41.41 | 707 |
| 2016-11-09 | $46.37 | $46.37 | $46.37 | $46.37 | $43.33 | 0 |
| 2016-11-08 | $46.37 | $46.37 | $46.37 | $46.37 | $43.33 | 0 |
| 2016-11-07 | $46.37 | $46.37 | $46.37 | $46.37 | $43.33 | 0 |
| 2016-11-04 | $46.37 | $46.37 | $46.37 | $46.37 | $43.33 | 0 |
| 2016-11-03 | $46.37 | $46.37 | $46.37 | $46.37 | $43.33 | 0 |
| 2016-11-02 | $46.37 | $46.37 | $46.37 | $46.37 | $43.33 | 833 |
| 2016-11-01 | $46.90 | $46.90 | $46.90 | $46.90 | $43.83 | 0 |
| 2016-10-31 | $46.90 | $46.90 | $46.90 | $46.90 | $43.83 | 0 |
| 2016-10-28 | $46.90 | $46.90 | $46.90 | $46.90 | $43.83 | 701 |
| 2016-10-27 | $46.56 | $46.56 | $46.56 | $46.56 | $43.51 | 0 |
| 2016-10-26 | $46.56 | $46.56 | $46.56 | $46.56 | $43.51 | 159 |
| 2016-10-25 | $47.00 | $47.00 | $47.00 | $47.00 | $43.92 | 100 |
| 2016-10-24 | $47.45 | $47.45 | $47.45 | $47.45 | $44.34 | 0 |
| 2016-10-21 | $47.45 | $47.45 | $47.45 | $47.45 | $44.34 | 660 |
| 2016-10-20 | $47.72 | $47.72 | $47.72 | $47.72 | $44.59 | 0 |
| 2016-10-19 | $47.72 | $47.72 | $47.72 | $47.72 | $44.59 | 0 |
| 2016-10-18 | $47.72 | $47.72 | $47.72 | $47.72 | $44.59 | 0 |
| 2016-10-17 | $47.72 | $47.72 | $47.72 | $47.72 | $44.59 | 0 |
| 2016-10-14 | $47.72 | $47.72 | $47.72 | $47.72 | $44.59 | 0 |
| 2016-10-13 | $47.72 | $47.72 | $47.72 | $47.72 | $44.59 | 0 |
| 2016-10-12 | $47.72 | $47.72 | $47.72 | $47.72 | $44.59 | 100 |
| 2016-10-11 | $49.88 | $49.88 | $49.88 | $49.88 | $46.61 | 32 |
| 2016-10-10 | $49.88 | $49.88 | $49.88 | $49.88 | $46.61 | 0 |
| 2016-10-07 | $49.88 | $49.88 | $49.88 | $49.88 | $46.61 | 0 |
| 2016-10-06 | $49.88 | $49.88 | $49.88 | $49.88 | $46.61 | 0 |
| 2016-10-05 | $49.88 | $49.88 | $49.88 | $49.88 | $46.61 | 0 |
| 2016-10-04 | $49.88 | $49.88 | $49.88 | $49.88 | $46.61 | 100 |
| 2016-10-03 | $49.94 | $49.94 | $49.64 | $49.64 | $46.39 | 632 |
| 2016-09-30 | $49.84 | $49.84 | $49.84 | $49.84 | $46.57 | 0 |
| 2016-09-29 | $49.84 | $49.84 | $49.84 | $49.84 | $46.57 | 0 |
| 2016-09-28 | $49.84 | $49.84 | $49.84 | $49.84 | $46.57 | 160 |
| 2016-09-27 | $49.63 | $49.63 | $49.63 | $49.63 | $46.38 | 68 |
| 2016-09-26 | $49.63 | $49.63 | $49.63 | $49.63 | $46.38 | 0 |
| 2016-09-23 | $49.63 | $49.63 | $49.63 | $49.63 | $46.38 | 2,351 |
| 2016-09-22 | $49.03 | $49.03 | $49.03 | $49.03 | $45.82 | 0 |
| 2016-09-21 | $49.03 | $49.03 | $49.03 | $49.03 | $45.82 | 0 |
| 2016-09-20 | $49.03 | $49.03 | $49.03 | $49.03 | $45.82 | 328 |
| 2016-09-19 | $49.05 | $49.05 | $49.05 | $49.05 | $45.84 | 26 |
| 2016-09-16 | $49.05 | $49.05 | $49.05 | $49.05 | $45.84 | 100 |
| 2016-09-15 | $49.44 | $49.44 | $49.44 | $49.44 | $46.20 | 100 |
| 2016-09-14 | $49.15 | $49.15 | $49.15 | $49.15 | $45.93 | 100 |
| 2016-09-13 | $48.99 | $48.99 | $48.99 | $48.99 | $45.78 | 0 |
| 2016-09-12 | $48.60 | $48.99 | $48.60 | $48.99 | $45.78 | 290 |
| 2016-09-09 | $48.41 | $48.41 | $48.41 | $48.41 | $45.24 | 290 |
| 2016-09-08 | $49.48 | $49.48 | $49.48 | $49.48 | $46.24 | 100 |
| 2016-09-07 | $47.35 | $47.35 | $47.35 | $47.35 | $44.25 | 3,503 |
| 2016-09-06 | $47.65 | $47.65 | $47.35 | $47.35 | $44.25 | 350 |
| 2016-09-02 | $46.40 | $46.40 | $46.40 | $46.40 | $43.36 | 0 |
| 2016-09-01 | $46.40 | $46.40 | $46.40 | $46.40 | $43.36 | 161 |
| 2016-08-31 | $45.96 | $45.96 | $45.96 | $45.96 | $42.95 | 100 |
| 2016-08-30 | $46.85 | $46.85 | $46.85 | $46.85 | $43.78 | 0 |
| 2016-08-29 | $46.85 | $46.85 | $46.85 | $46.85 | $43.78 | 0 |
| 2016-08-26 | $46.85 | $46.85 | $46.85 | $46.85 | $43.78 | 0 |
| 2016-08-25 | $46.99 | $46.99 | $46.85 | $46.85 | $43.78 | 3,571 |
| 2016-08-24 | $47.46 | $47.46 | $47.46 | $47.46 | $44.35 | 0 |
| 2016-08-23 | $47.46 | $47.46 | $47.46 | $47.46 | $44.35 | 0 |
| 2016-08-22 | $47.46 | $47.46 | $47.46 | $47.46 | $44.35 | 177 |
| 2016-08-19 | $47.46 | $47.46 | $47.46 | $47.46 | $44.35 | 0 |
| 2016-08-18 | $47.46 | $47.46 | $47.46 | $47.46 | $44.35 | 0 |
| 2016-08-17 | $47.46 | $47.46 | $47.46 | $47.46 | $44.35 | 0 |
| 2016-08-16 | $47.46 | $47.46 | $47.46 | $47.46 | $44.35 | 0 |
| 2016-08-15 | $47.46 | $47.46 | $47.46 | $47.46 | $44.35 | 0 |
| 2016-08-12 | $47.46 | $47.46 | $47.46 | $47.46 | $44.35 | 100 |
| 2016-08-11 | $46.17 | $46.17 | $46.17 | $46.17 | $43.14 | 0 |
| 2016-08-10 | $46.17 | $46.17 | $46.17 | $46.17 | $43.14 | 0 |
| 2016-08-09 | $46.17 | $46.17 | $46.17 | $46.17 | $43.14 | 0 |
| 2016-08-08 | $46.17 | $46.17 | $46.17 | $46.17 | $43.14 | 0 |
| 2016-08-05 | $46.17 | $46.17 | $46.17 | $46.17 | $43.14 | 133 |
| 2016-08-04 | $46.23 | $46.24 | $46.22 | $46.22 | $43.19 | 400 |
| 2016-08-03 | $46.73 | $46.73 | $46.73 | $46.73 | $43.67 | 1 |
| 2016-08-02 | $46.73 | $46.73 | $46.73 | $46.73 | $43.67 | 0 |
| 2016-08-01 | $46.73 | $46.73 | $46.73 | $46.73 | $43.67 | 0 |
| 2016-07-29 | $46.73 | $46.73 | $46.73 | $46.73 | $43.67 | 112 |
| 2016-07-28 | $44.45 | $44.45 | $44.14 | $44.14 | $41.25 | 4,009 |
| 2016-07-27 | $43.80 | $43.87 | $43.80 | $43.87 | $40.99 | 421 |
| 2016-07-26 | $43.50 | $43.50 | $43.50 | $43.50 | $40.65 | 0 |
| 2016-07-25 | $43.50 | $43.50 | $43.50 | $43.50 | $40.65 | 0 |
| 2016-07-22 | $43.50 | $43.50 | $43.50 | $43.50 | $40.25 | 175 |
| 2016-07-21 | $43.96 | $43.96 | $43.96 | $43.96 | $40.67 | 0 |
| 2016-07-20 | $43.96 | $43.96 | $43.96 | $43.96 | $40.67 | 377 |
| 2016-07-19 | $43.06 | $43.06 | $43.06 | $43.06 | $39.84 | 500 |
| 2016-07-18 | $42.79 | $42.79 | $42.79 | $42.79 | $39.59 | 0 |
| 2016-07-15 | $42.79 | $42.79 | $42.79 | $42.79 | $39.59 | 100 |
| 2016-07-14 | $43.28 | $43.28 | $43.28 | $43.28 | $40.04 | 167 |
| 2016-07-13 | $43.20 | $43.20 | $43.20 | $43.20 | $39.97 | 0 |
| 2016-07-12 | $42.86 | $43.20 | $42.86 | $43.20 | $39.97 | 200 |
| 2016-07-11 | $43.07 | $43.07 | $43.07 | $43.07 | $39.85 | 100 |
| 2016-07-08 | $42.50 | $42.50 | $42.26 | $42.26 | $39.10 | 682 |
| 2016-07-07 | $42.10 | $42.10 | $42.10 | $42.10 | $38.95 | 0 |
| 2016-07-06 | $41.34 | $42.10 | $41.34 | $42.10 | $38.95 | 4,700 |
| 2016-07-05 | $42.26 | $42.60 | $42.06 | $42.60 | $39.41 | 707 |
| 2016-07-01 | $43.98 | $43.98 | $43.92 | $43.92 | $40.64 | 10,291 |
| 2016-06-30 | $43.88 | $43.88 | $43.88 | $43.88 | $40.60 | 0 |
| 2016-06-29 | $43.88 | $43.88 | $43.88 | $43.88 | $40.60 | 270 |
| 2016-06-28 | $40.93 | $40.93 | $40.93 | $40.93 | $37.87 | 132 |
| 2016-06-27 | $40.93 | $40.93 | $40.93 | $40.93 | $37.87 | 100 |
| 2016-06-24 | $46.56 | $46.56 | $46.56 | $46.56 | $43.08 | 0 |
| 2016-06-23 | $46.56 | $46.56 | $46.56 | $46.56 | $43.08 | 203 |
| 2016-06-22 | $43.66 | $43.66 | $43.66 | $43.66 | $40.39 | 81 |
| 2016-06-21 | $43.66 | $43.66 | $43.66 | $43.66 | $40.39 | 0 |
| 2016-06-20 | $43.66 | $43.66 | $43.66 | $43.66 | $40.39 | 0 |
| 2016-06-17 | $43.66 | $43.66 | $43.66 | $43.66 | $40.39 | 0 |
| 2016-06-16 | $43.66 | $43.66 | $43.66 | $43.66 | $40.39 | 100 |
| 2016-06-15 | $43.77 | $43.77 | $43.77 | $43.77 | $40.50 | 0 |
| 2016-06-14 | $43.77 | $43.77 | $43.77 | $43.77 | $40.50 | 166 |
| 2016-06-13 | $44.68 | $44.68 | $44.68 | $44.68 | $41.34 | 179 |
| 2016-06-10 | $44.99 | $45.00 | $44.72 | $44.72 | $41.38 | 1,515 |
| 2016-06-09 | $46.19 | $46.50 | $46.19 | $46.50 | $43.02 | 200 |
| 2016-06-08 | $46.35 | $46.35 | $46.35 | $46.35 | $42.88 | 0 |
| 2016-06-07 | $46.48 | $46.48 | $46.35 | $46.35 | $42.88 | 559 |
| 2016-06-06 | $46.53 | $46.53 | $46.53 | $46.53 | $43.05 | 0 |
| 2016-06-03 | $46.53 | $46.53 | $46.53 | $46.53 | $43.05 | 0 |
| 2016-06-02 | $46.53 | $46.53 | $46.53 | $46.53 | $43.05 | 159 |
| 2016-06-01 | $46.18 | $46.20 | $46.15 | $46.20 | $42.74 | 753 |
| 2016-05-31 | $46.34 | $46.34 | $46.34 | $46.34 | $42.87 | 200 |
| 2016-05-27 | $44.87 | $44.87 | $44.87 | $44.87 | $41.51 | 0 |
| 2016-05-26 | $44.87 | $44.87 | $44.87 | $44.87 | $41.51 | 1 |
| 2016-05-25 | $44.87 | $44.87 | $44.87 | $44.87 | $41.51 | 350 |
| 2016-05-24 | $44.40 | $44.40 | $44.40 | $44.40 | $41.08 | 0 |
| 2016-05-23 | $44.40 | $44.40 | $44.40 | $44.40 | $41.08 | 0 |
| 2016-05-20 | $44.40 | $44.40 | $44.40 | $44.40 | $41.08 | 583 |
| 2016-05-19 | $45.09 | $45.09 | $45.09 | $45.09 | $41.72 | 0 |
| 2016-05-18 | $45.09 | $45.09 | $45.09 | $45.09 | $41.72 | 0 |
| 2016-05-17 | $45.09 | $45.09 | $45.09 | $45.09 | $41.72 | 0 |
| 2016-05-16 | $45.09 | $45.09 | $44.98 | $45.09 | $41.72 | 588 |
| 2016-05-13 | $44.97 | $44.97 | $44.97 | $44.97 | $41.61 | 10,314 |
| 2016-05-12 | $45.49 | $45.49 | $45.49 | $45.49 | $42.09 | 0 |
| 2016-05-11 | $45.49 | $45.49 | $45.49 | $45.49 | $42.09 | 160 |
| 2016-05-10 | $45.56 | $45.56 | $45.50 | $45.50 | $42.10 | 248 |
| 2016-05-09 | $45.83 | $45.83 | $45.83 | $45.83 | $42.40 | 179 |
| 2016-05-06 | $44.96 | $44.96 | $44.96 | $44.96 | $41.60 | 0 |
| 2016-05-05 | $44.91 | $44.96 | $44.91 | $44.96 | $41.60 | 1,290 |
| 2016-05-04 | $45.10 | $45.10 | $45.10 | $45.10 | $41.73 | 100 |
| 2016-05-03 | $45.70 | $45.70 | $45.70 | $45.70 | $42.28 | 0 |
| 2016-05-02 | $45.73 | $45.73 | $45.70 | $45.70 | $42.28 | 1,731 |
| 2016-04-29 | $44.99 | $44.99 | $44.99 | $44.99 | $41.63 | 0 |
| 2016-04-28 | $44.99 | $44.99 | $44.99 | $44.99 | $41.63 | 0 |
| 2016-04-27 | $44.99 | $44.99 | $44.99 | $44.99 | $41.63 | 546 |
| 2016-04-26 | $44.66 | $44.66 | $44.66 | $44.66 | $41.32 | 275 |
| 2016-04-25 | $44.20 | $44.20 | $44.20 | $44.20 | $40.89 | 0 |
| 2016-04-22 | $44.20 | $44.20 | $44.20 | $44.20 | $40.89 | 0 |
| 2016-04-21 | $44.20 | $44.20 | $44.20 | $44.20 | $40.89 | 308 |
| 2016-04-20 | $44.90 | $44.90 | $44.90 | $44.90 | $41.54 | 1,802 |
| 2016-04-19 | $45.22 | $45.22 | $45.22 | $45.22 | $41.84 | 1,200 |
| 2016-04-18 | $44.30 | $44.30 | $44.30 | $44.30 | $40.99 | 573 |
| 2016-04-15 | $43.86 | $43.86 | $43.86 | $43.86 | $40.58 | 0 |
| 2016-04-14 | $43.86 | $43.86 | $43.86 | $43.86 | $40.58 | 0 |
| 2016-04-13 | $43.86 | $43.86 | $43.86 | $43.86 | $40.58 | 228 |
| 2016-04-12 | $43.65 | $43.65 | $43.65 | $43.65 | $40.39 | 0 |
| 2016-04-11 | $43.65 | $43.65 | $43.65 | $43.65 | $40.39 | 0 |
| 2016-04-08 | $43.65 | $43.65 | $43.65 | $43.65 | $40.39 | 100 |
| 2016-04-07 | $42.75 | $42.75 | $42.75 | $42.75 | $39.55 | 263 |
| 2016-04-06 | $42.89 | $42.89 | $42.89 | $42.89 | $39.68 | 0 |
| 2016-04-05 | $42.89 | $42.89 | $42.89 | $42.89 | $39.68 | 0 |
| 2016-04-04 | $42.89 | $42.89 | $42.89 | $42.89 | $39.68 | 0 |
| 2016-04-01 | $42.89 | $42.89 | $42.89 | $42.89 | $39.68 | 0 |
| 2016-03-31 | $42.89 | $42.89 | $42.89 | $42.89 | $39.68 | 200 |
| 2016-03-30 | $42.86 | $42.86 | $42.86 | $42.86 | $39.65 | 100 |
| 2016-03-29 | $41.82 | $42.41 | $41.82 | $42.41 | $39.24 | 779 |
| 2016-03-28 | $41.70 | $41.70 | $41.70 | $41.70 | $38.58 | 69 |
| 2016-03-24 | $41.70 | $41.70 | $41.70 | $41.70 | $38.58 | 69 |
| 2016-03-23 | $41.70 | $41.70 | $41.70 | $41.70 | $38.58 | 505 |
| 2016-03-22 | $41.82 | $41.82 | $41.82 | $41.82 | $38.69 | 0 |
| 2016-03-21 | $41.82 | $41.82 | $41.82 | $41.82 | $38.69 | 0 |
| 2016-03-18 | $41.82 | $41.82 | $41.82 | $41.82 | $38.69 | 215 |
| 2016-03-17 | $41.70 | $41.70 | $41.70 | $41.70 | $38.58 | 600 |
| 2016-03-16 | $40.62 | $41.34 | $40.62 | $41.10 | $38.03 | 639 |
| 2016-03-15 | $41.01 | $41.13 | $41.01 | $41.13 | $38.05 | 438 |
| 2016-03-14 | $40.97 | $40.97 | $40.97 | $40.97 | $37.91 | 0 |
| 2016-03-11 | $41.34 | $41.34 | $40.97 | $40.97 | $37.91 | 948 |
| 2016-03-10 | $41.37 | $41.37 | $41.37 | $41.37 | $38.28 | 173 |
| 2016-03-09 | $41.35 | $41.35 | $41.35 | $41.35 | $38.26 | 288 |
| 2016-03-08 | $40.07 | $40.07 | $40.07 | $40.07 | $37.07 | 0 |
| 2016-03-07 | $40.07 | $40.07 | $40.07 | $40.07 | $37.07 | 0 |
| 2016-03-04 | $40.07 | $40.07 | $40.07 | $40.07 | $37.07 | 0 |
| 2016-03-03 | $40.07 | $40.07 | $40.07 | $40.07 | $37.07 | 1 |
| 2016-03-02 | $40.07 | $40.07 | $40.07 | $40.07 | $37.07 | 0 |
| 2016-03-01 | $40.07 | $40.07 | $40.07 | $40.07 | $37.07 | 0 |
| 2016-02-29 | $40.20 | $40.20 | $40.07 | $40.07 | $37.07 | 833 |
| 2016-02-26 | $40.36 | $40.36 | $40.36 | $40.36 | $37.34 | 100 |
| 2016-02-25 | $39.88 | $39.88 | $39.88 | $39.88 | $36.90 | 15 |
| 2016-02-24 | $39.88 | $39.88 | $39.88 | $39.88 | $36.90 | 0 |
| 2016-02-23 | $40.08 | $40.08 | $39.88 | $39.88 | $36.90 | 5,887 |
| 2016-02-22 | $39.95 | $39.95 | $39.95 | $39.95 | $36.96 | 979 |
| 2016-02-19 | $39.39 | $39.39 | $39.39 | $39.39 | $36.44 | 100 |
| 2016-02-18 | $39.44 | $39.44 | $39.32 | $39.32 | $36.38 | 903 |
| 2016-02-17 | $39.50 | $39.73 | $39.29 | $39.29 | $36.35 | 3,776 |
| 2016-02-16 | $39.09 | $39.09 | $38.95 | $38.95 | $36.04 | 3,544 |
| 2016-02-12 | $38.29 | $38.29 | $37.95 | $37.95 | $35.11 | 529 |
| 2016-02-11 | $37.75 | $37.75 | $37.75 | $37.75 | $34.93 | 100 |
| 2016-02-10 | $38.26 | $38.26 | $38.12 | $38.12 | $35.27 | 517 |
| 2016-02-09 | $37.64 | $37.82 | $37.64 | $37.82 | $34.99 | 335 |
| 2016-02-08 | $36.70 | $36.70 | $36.70 | $36.70 | $33.96 | 100 |
| 2016-02-05 | $39.16 | $39.16 | $39.16 | $39.16 | $36.23 | 178 |
| 2016-02-04 | $40.57 | $40.57 | $40.57 | $40.57 | $37.54 | 168 |
| 2016-02-03 | $40.10 | $40.10 | $40.10 | $40.10 | $37.10 | 100 |
| 2016-02-02 | $40.15 | $40.15 | $40.15 | $40.15 | $37.15 | 400 |
| 2016-02-01 | $40.79 | $40.79 | $40.75 | $40.75 | $37.70 | 3,009 |
| 2016-01-29 | $40.49 | $40.49 | $40.49 | $40.49 | $37.46 | 174 |
| 2016-01-28 | $40.23 | $40.23 | $40.23 | $40.23 | $37.22 | 0 |
| 2016-01-27 | $40.60 | $40.60 | $40.60 | $40.60 | $37.25 | 0 |
| 2016-01-26 | $40.60 | $40.60 | $40.60 | $40.60 | $37.25 | 243 |
| 2016-01-25 | $40.60 | $40.60 | $40.60 | $40.60 | $37.25 | 3,370 |
| 2016-01-22 | $40.09 | $40.09 | $40.09 | $40.09 | $36.78 | 48 |
| 2016-01-21 | $40.09 | $40.09 | $40.09 | $40.09 | $36.78 | 100 |
| 2016-01-20 | $40.56 | $40.56 | $40.56 | $40.56 | $37.21 | 0 |
| 2016-01-19 | $40.66 | $40.66 | $40.56 | $40.56 | $37.21 | 1,241 |
| 2016-01-15 | $39.81 | $39.81 | $39.81 | $39.81 | $36.52 | 445 |
| 2016-01-14 | $41.61 | $41.85 | $41.51 | $41.85 | $38.40 | 888 |
| 2016-01-13 | $42.23 | $42.23 | $41.95 | $41.95 | $38.49 | 200 |
| 2016-01-12 | $42.07 | $42.07 | $42.07 | $42.07 | $38.60 | 0 |
| 2016-01-11 | $42.07 | $42.07 | $42.07 | $42.07 | $38.60 | 210 |
| 2016-01-08 | $42.47 | $42.47 | $42.47 | $42.47 | $38.96 | 0 |
| 2016-01-07 | $42.47 | $42.47 | $42.47 | $42.47 | $38.96 | 0 |
| 2016-01-06 | $42.47 | $42.47 | $42.47 | $42.47 | $38.96 | 0 |
| 2016-01-05 | $42.55 | $42.55 | $42.47 | $42.47 | $38.96 | 518 |
| 2016-01-04 | $43.10 | $43.10 | $43.10 | $43.10 | $39.54 | 100 |
| 2015-12-31 | $44.37 | $44.37 | $44.37 | $44.37 | $40.71 | 5,161 |
| 2015-12-30 | $44.67 | $44.67 | $44.37 | $44.37 | $40.71 | 5,161 |
| 2015-12-29 | $42.95 | $42.95 | $42.95 | $42.95 | $39.40 | 0 |
| 2015-12-28 | $42.95 | $42.95 | $42.95 | $42.95 | $39.40 | 0 |
| 2015-12-24 | $42.95 | $42.95 | $42.95 | $42.95 | $39.40 | 0 |
| 2015-12-23 | $42.95 | $42.95 | $42.95 | $42.95 | $39.40 | 0 |
| 2015-12-22 | $42.95 | $42.95 | $42.95 | $42.95 | $39.40 | 32 |
| 2015-12-21 | $43.21 | $43.29 | $42.95 | $42.95 | $39.40 | 557 |
| 2015-12-18 | $43.29 | $43.29 | $43.29 | $43.29 | $39.72 | 100 |
| 2015-12-17 | $42.85 | $42.85 | $42.85 | $42.85 | $39.31 | 200 |
| 2015-12-16 | $42.60 | $42.85 | $42.60 | $42.85 | $39.31 | 200 |
| 2015-12-15 | $41.58 | $41.58 | $41.58 | $41.58 | $38.15 | 0 |
| 2015-12-14 | $41.58 | $41.58 | $41.58 | $41.58 | $38.15 | 204 |
| 2015-12-11 | $41.31 | $41.31 | $41.31 | $41.31 | $37.90 | 0 |
| 2015-12-10 | $41.31 | $41.31 | $41.31 | $41.31 | $37.90 | 0 |
| 2015-12-09 | $41.31 | $41.31 | $41.31 | $41.31 | $37.90 | 0 |
| 2015-12-08 | $41.31 | $41.31 | $41.31 | $41.31 | $37.90 | 0 |
| 2015-12-07 | $41.31 | $41.31 | $41.31 | $41.31 | $37.90 | 300 |
| 2015-12-04 | $40.24 | $40.24 | $40.24 | $40.24 | $36.92 | 0 |
| 2015-12-03 | $40.24 | $40.24 | $40.24 | $40.24 | $36.92 | 0 |
| 2015-12-02 | $40.24 | $40.24 | $40.24 | $40.24 | $36.92 | 0 |
| 2015-12-01 | $40.24 | $40.24 | $40.24 | $40.24 | $36.92 | 100 |
| 2015-11-30 | $39.53 | $39.53 | $39.53 | $39.53 | $36.27 | 0 |
| 2015-11-27 | $39.53 | $39.53 | $39.53 | $39.53 | $36.27 | 0 |
| 2015-11-25 | $39.53 | $39.53 | $39.53 | $39.53 | $36.27 | 0 |
| 2015-11-24 | $39.53 | $39.53 | $39.53 | $39.53 | $36.27 | 100 |
| 2015-11-23 | $40.31 | $40.31 | $40.31 | $40.31 | $36.98 | 152 |
| 2015-11-20 | $40.95 | $40.95 | $40.95 | $40.95 | $37.57 | 0 |
| 2015-11-19 | $40.95 | $40.95 | $40.95 | $40.95 | $37.57 | 343 |
| 2015-11-18 | $40.07 | $40.07 | $40.07 | $40.07 | $36.76 | 161 |
| 2015-11-17 | $40.03 | $40.03 | $40.03 | $40.03 | $36.73 | 145 |
| 2015-11-16 | $40.22 | $40.49 | $40.13 | $40.49 | $37.15 | 0 |
| 2015-11-13 | $40.22 | $40.49 | $40.13 | $40.49 | $37.15 | 0 |
| 2015-11-12 | $40.22 | $40.49 | $40.13 | $40.49 | $37.15 | 63 |
| 2015-11-11 | $40.22 | $40.49 | $40.13 | $40.49 | $37.15 | 0 |
| 2015-11-10 | $40.22 | $40.49 | $40.13 | $40.49 | $37.15 | 0 |
| 2015-11-09 | $40.22 | $40.49 | $40.13 | $40.49 | $37.15 | 326 |
| 2015-11-06 | $40.94 | $40.94 | $40.94 | $40.94 | $37.56 | 250 |
| 2015-11-05 | $41.45 | $41.45 | $41.45 | $41.45 | $38.03 | 0 |
| 2015-11-04 | $41.45 | $41.45 | $41.45 | $41.45 | $38.03 | 4,125 |
| 2015-11-03 | $42.84 | $42.84 | $42.84 | $42.84 | $39.30 | 0 |
| 2015-11-02 | $42.84 | $42.84 | $42.84 | $42.84 | $39.30 | 1,059 |
| 2015-10-30 | $42.77 | $42.77 | $42.77 | $42.77 | $39.24 | 100 |
| 2015-10-29 | $43.24 | $43.25 | $43.24 | $43.25 | $39.68 | 307 |
| 2015-10-28 | $43.45 | $43.45 | $43.45 | $43.45 | $39.86 | 0 |
| 2015-10-27 | $43.45 | $43.45 | $43.45 | $43.45 | $39.86 | 762 |
| 2015-10-26 | $44.59 | $44.59 | $44.59 | $44.59 | $40.91 | 100 |
| 2015-10-23 | $43.95 | $43.95 | $43.95 | $43.95 | $40.32 | 0 |
| 2015-10-22 | $43.95 | $43.95 | $43.95 | $43.95 | $40.32 | 719 |
| 2015-10-21 | $44.40 | $44.40 | $44.40 | $44.40 | $40.74 | 0 |
| 2015-10-20 | $44.40 | $44.40 | $44.40 | $44.40 | $40.74 | 0 |
| 2015-10-19 | $44.40 | $44.40 | $44.40 | $44.40 | $40.74 | 175 |
| 2015-10-16 | $44.72 | $44.72 | $44.72 | $44.72 | $41.03 | 0 |
| 2015-10-15 | $44.72 | $44.72 | $44.72 | $44.72 | $41.03 | 446 |
| 2015-10-14 | $43.16 | $43.16 | $43.16 | $43.16 | $39.60 | 0 |
| 2015-10-13 | $43.16 | $43.16 | $43.16 | $43.16 | $39.60 | 0 |
| 2015-10-12 | $43.16 | $43.16 | $43.16 | $43.16 | $39.60 | 151 |
| 2015-10-09 | $43.10 | $43.10 | $43.10 | $43.10 | $39.54 | 0 |
| 2015-10-08 | $43.10 | $43.10 | $43.10 | $43.10 | $39.54 | 2 |
| 2015-10-07 | $43.10 | $43.10 | $43.10 | $43.10 | $39.54 | 233 |
| 2015-10-06 | $44.56 | $44.56 | $44.56 | $44.56 | $40.88 | 100 |
| 2015-10-05 | $44.27 | $44.52 | $44.27 | $44.52 | $40.85 | 1,157 |
| 2015-10-02 | $43.14 | $43.14 | $43.14 | $43.14 | $39.58 | 100 |
| 2015-10-01 | $42.54 | $42.54 | $42.54 | $42.54 | $39.03 | 220 |
| 2015-09-30 | $42.75 | $42.75 | $42.75 | $42.75 | $39.22 | 0 |
| 2015-09-29 | $42.75 | $42.75 | $42.75 | $42.75 | $39.22 | 0 |
| 2015-09-28 | $42.75 | $42.75 | $42.75 | $42.75 | $39.22 | 1,063 |
| 2015-09-25 | $41.00 | $41.00 | $41.00 | $41.00 | $37.62 | 0 |
| 2015-09-24 | $40.60 | $41.00 | $40.60 | $41.00 | $37.62 | 200 |
| 2015-09-23 | $40.26 | $40.26 | $40.26 | $40.26 | $36.94 | 0 |
| 2015-09-22 | $40.55 | $40.55 | $40.26 | $40.26 | $36.94 | 457 |
| 2015-09-21 | $41.70 | $41.70 | $41.70 | $41.70 | $38.26 | 1,100 |
| 2015-09-18 | $41.66 | $41.66 | $41.66 | $41.66 | $38.22 | 179 |
| 2015-09-17 | $42.15 | $42.15 | $42.15 | $42.15 | $38.67 | 291 |
| 2015-09-16 | $40.69 | $40.69 | $40.13 | $40.13 | $36.82 | 0 |
| 2015-09-15 | $40.69 | $40.69 | $40.13 | $40.13 | $36.82 | 0 |
| 2015-09-14 | $40.69 | $40.69 | $40.13 | $40.13 | $36.82 | 1,864 |
| 2015-09-11 | $40.57 | $40.57 | $40.57 | $40.57 | $37.22 | 194 |
| 2015-09-10 | $40.06 | $40.06 | $39.71 | $39.71 | $36.43 | 900 |
| 2015-09-09 | $40.06 | $40.06 | $39.71 | $39.71 | $36.43 | 0 |
| 2015-09-08 | $40.06 | $40.06 | $39.71 | $39.71 | $36.43 | 279 |
| 2015-09-04 | $40.09 | $40.09 | $40.09 | $40.09 | $36.78 | 0 |
| 2015-09-03 | $40.09 | $40.09 | $40.09 | $40.09 | $36.78 | 450 |
| 2015-09-02 | $41.10 | $41.10 | $41.10 | $41.10 | $37.71 | 245 |
| 2015-09-01 | $41.10 | $41.10 | $41.10 | $41.10 | $37.71 | 301 |
| 2015-08-31 | $41.88 | $41.88 | $41.88 | $41.88 | $38.42 | 100 |
| 2015-08-28 | $41.77 | $41.77 | $41.77 | $41.77 | $38.32 | 100 |
| 2015-08-27 | $41.20 | $41.20 | $41.20 | $41.20 | $37.80 | 0 |
| 2015-08-26 | $41.20 | $41.20 | $41.20 | $41.20 | $37.80 | 0 |
| 2015-08-25 | $41.20 | $41.20 | $41.20 | $41.20 | $37.80 | 200 |
| 2015-08-24 | $42.04 | $42.04 | $40.95 | $41.69 | $38.25 | 1,373 |
| 2015-08-21 | $41.89 | $41.89 | $41.89 | $41.89 | $38.43 | 0 |
| 2015-08-20 | $41.89 | $41.89 | $41.89 | $41.89 | $38.43 | 100 |
| 2015-08-19 | $42.58 | $42.58 | $42.58 | $42.58 | $39.07 | 0 |
| 2015-08-18 | $42.58 | $42.58 | $42.58 | $42.58 | $39.07 | 100 |
| 2015-08-17 | $42.98 | $42.98 | $42.98 | $42.98 | $39.43 | 0 |
| 2015-08-14 | $42.98 | $42.98 | $42.98 | $42.98 | $39.43 | 0 |
| 2015-08-13 | $42.98 | $42.98 | $42.98 | $42.98 | $39.43 | 40,908 |
| 2015-08-12 | $43.78 | $43.78 | $43.44 | $43.44 | $39.85 | 0 |
| 2015-08-11 | $43.78 | $43.78 | $43.44 | $43.44 | $39.85 | 0 |
| 2015-08-10 | $43.78 | $43.78 | $43.44 | $43.44 | $39.85 | 0 |
| 2015-08-07 | $43.78 | $43.78 | $43.44 | $43.44 | $39.85 | 0 |
| 2015-08-06 | $43.78 | $43.78 | $43.44 | $43.44 | $39.85 | 0 |
| 2015-08-05 | $43.78 | $43.78 | $43.44 | $43.44 | $39.85 | 324 |
| 2015-08-04 | $43.72 | $43.72 | $43.72 | $43.72 | $40.11 | 300 |
| 2015-08-03 | $43.64 | $43.64 | $43.64 | $43.64 | $40.04 | 24 |
| 2015-07-31 | $43.64 | $43.64 | $43.64 | $43.64 | $40.04 | 107 |
| 2015-07-30 | $42.54 | $42.54 | $42.54 | $42.54 | $39.03 | 0 |
| 2015-07-29 | $43.00 | $43.00 | $42.96 | $42.96 | $39.07 | 0 |
| 2015-07-28 | $43.00 | $43.00 | $42.96 | $42.96 | $39.07 | 0 |
| 2015-07-27 | $43.00 | $43.00 | $42.96 | $42.96 | $39.07 | 524 |
| 2015-07-24 | $43.07 | $43.07 | $43.07 | $43.07 | $39.17 | 190 |
| 2015-07-23 | $43.15 | $43.15 | $43.06 | $43.06 | $39.16 | 200 |
| 2015-07-22 | $42.10 | $42.10 | $42.10 | $42.10 | $38.28 | 0 |
| 2015-07-21 | $42.10 | $42.10 | $42.10 | $42.10 | $38.28 | 0 |
| 2015-07-20 | $42.10 | $42.10 | $42.10 | $42.10 | $38.28 | 0 |
| 2015-07-17 | $42.10 | $42.10 | $42.10 | $42.10 | $38.28 | 0 |
| 2015-07-16 | $42.10 | $42.10 | $42.10 | $42.10 | $38.28 | 0 |
| 2015-07-15 | $42.10 | $42.10 | $42.10 | $42.10 | $38.28 | 100 |
| 2015-07-14 | $40.26 | $40.26 | $40.26 | $40.26 | $36.61 | 0 |
| 2015-07-13 | $40.26 | $40.26 | $40.26 | $40.26 | $36.61 | 0 |
| 2015-07-10 | $40.26 | $40.26 | $40.26 | $40.26 | $36.61 | 0 |
| 2015-07-09 | $40.26 | $40.26 | $40.26 | $40.26 | $36.61 | 100 |
Amadeus IT Holding SA (AMADF) News Headlines
Recent Amadeus IT Holding SA (AMADF) News
Similar Companies to Amadeus IT Holding SA (AMADF) 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 | -- | -- | -- |