Alimentation-Couche Tard Inc - Class A (Multiple Voting) (ANCTF) Exchange: PINK
Data as of May 2, 2025
$51.73 ($1.33) 2.64%
Alimentation-Couche Tard Inc - Class A (Multiple Voting) - Daily Information
Click for more stock information on Alimentation-Couche Tard Inc - Class A (Multiple Voting).| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $50.73 |
| Previous Close | $51.73 |
| High | $51.73 |
| Low | $50.73 |
| Adjusted Open | $50.73 |
| Previous Adjusted Close | $51.73 |
| Adjusted High | $51.73 |
| Adjusted Low | $50.73 |
About Alimentation-Couche Tard Inc - Class A (Multiple Voting) (ANCTF)
Alimentation Couche-Tard Inc. (Couche-Tard is a convenience store operator. The Company sells food and beverage items, motor fuel and other products and services. It brands include Couche-Tard, Mac's and Circle K. In Canada, the stores are primarily operated under the Couche-Tard brand in the Province of Quebec, under the Mac's brand in Central and Western Canada and under the Circle K brand in the Atlantic Provinces. In the United States, the stores are primarily operated under the Circle K brand. Its affiliated programs include 7-jours, On the Run, Dairy Mart, Daisy Mart and Winks. Couche-Tard sells its branded food items under its own trademarks, such as Down Home Kitchen and TakeAwayCafe, as well as Sloche and Froster brands of iced beverages. Circle K store brands include Circle K, Polar Pop, Thirst Buster and Freshest Coffee Going!. In June 2012, the Company, through its wholly owned subsidiary Couche-Tard Norway AS, acquired 81.20% interest in Statoil Fuel & Retail ASA.
Invest in Alimentation-Couche Tard Inc - Class A (Multiple Voting) (ANCTF)
Historical Stock Data for Alimentation-Couche Tard Inc - Class A (Multiple Voting) (ANCTF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $50.73 | $51.73 | $50.73 | $51.73 | $51.73 | 4,691 |
| 2025-05-01 | $51.45 | $51.45 | $50.29 | $50.40 | $50.40 | 15,538 |
| 2025-04-30 | $52.00 | $52.34 | $51.79 | $52.34 | $52.34 | 6,007 |
| 2025-04-29 | $52.50 | $52.50 | $52.29 | $52.37 | $52.37 | 5,960 |
| 2025-04-28 | $52.19 | $53.01 | $52.19 | $52.90 | $52.90 | 2,707 |
| 2025-04-25 | $52.10 | $52.21 | $51.92 | $52.08 | $52.08 | 8,599 |
| 2025-04-24 | $51.82 | $51.92 | $51.66 | $51.92 | $51.92 | 3,729 |
| 2025-04-23 | $53.61 | $53.69 | $52.96 | $52.96 | $52.96 | 4,680 |
| 2025-04-22 | $52.37 | $53.09 | $52.37 | $52.93 | $52.93 | 4,270 |
| 2025-04-21 | $47.85 | $51.95 | $47.85 | $51.78 | $51.78 | 28,843 |
| 2025-04-17 | $50.74 | $51.46 | $50.74 | $51.46 | $51.46 | 4,298 |
| 2025-04-16 | $50.13 | $50.55 | $50.13 | $50.55 | $50.55 | 6,095 |
| 2025-04-15 | $51.11 | $51.11 | $49.75 | $49.95 | $49.95 | 38,757 |
| 2025-04-14 | $51.11 | $51.22 | $50.74 | $50.82 | $50.82 | 6,945 |
| 2025-04-11 | $47.30 | $51.15 | $47.30 | $51.15 | $51.15 | 15,125 |
| 2025-04-10 | $48.63 | $49.22 | $48.63 | $49.05 | $49.05 | 6,842 |
| 2025-04-09 | $48.60 | $49.68 | $48.30 | $49.12 | $49.12 | 20,784 |
| 2025-04-08 | $49.54 | $49.54 | $48.01 | $48.45 | $48.45 | 17,265 |
| 2025-04-07 | $47.91 | $49.50 | $47.91 | $48.40 | $48.40 | 15,753 |
| 2025-04-04 | $50.71 | $50.71 | $49.30 | $49.61 | $49.61 | 12,667 |
| 2025-04-03 | $51.07 | $52.67 | $50.91 | $51.84 | $51.84 | 31,363 |
| 2025-04-02 | $49.68 | $50.74 | $49.68 | $50.74 | $50.74 | 6,504 |
| 2025-04-01 | $49.31 | $50.08 | $49.31 | $49.93 | $49.93 | 30,648 |
| 2025-03-31 | $48.66 | $49.31 | $48.63 | $49.31 | $49.31 | 3,978 |
| 2025-03-28 | $48.87 | $49.04 | $48.80 | $48.81 | $48.81 | 9,580 |
| 2025-03-27 | $48.80 | $49.02 | $48.51 | $49.02 | $49.02 | 9,768 |
| 2025-03-26 | $46.28 | $49.08 | $46.28 | $48.56 | $48.42 | 7,720 |
| 2025-03-25 | $45.61 | $49.40 | $45.61 | $49.33 | $49.19 | 40,893 |
| 2025-03-24 | $49.09 | $49.86 | $48.95 | $48.95 | $48.81 | 25,781 |
| 2025-03-21 | $49.33 | $49.59 | $49.03 | $49.04 | $49.04 | 18,437 |
| 2025-03-20 | $49.64 | $49.64 | $49.25 | $49.57 | $49.57 | 277,772 |
| 2025-03-19 | $47.70 | $49.65 | $47.70 | $49.60 | $49.60 | 19,415 |
| 2025-03-18 | $47.26 | $47.26 | $46.37 | $46.72 | $46.72 | 18,572 |
| 2025-03-17 | $45.88 | $47.71 | $45.88 | $47.53 | $47.53 | 15,623 |
| 2025-03-14 | $47.28 | $47.36 | $47.12 | $47.18 | $47.18 | 7,979 |
| 2025-03-13 | $47.85 | $47.91 | $47.36 | $47.36 | $47.36 | 19,386 |
| 2025-03-12 | $48.28 | $48.49 | $47.44 | $48.36 | $48.36 | 24,481 |
| 2025-03-11 | $49.26 | $49.26 | $47.92 | $48.40 | $48.40 | 53,582 |
| 2025-03-10 | $49.30 | $49.68 | $49.18 | $49.51 | $49.51 | 19,997 |
| 2025-03-07 | $51.20 | $51.20 | $50.32 | $50.64 | $50.64 | 11,726 |
| 2025-03-06 | $50.00 | $51.62 | $50.00 | $51.38 | $51.38 | 8,620 |
| 2025-03-05 | $50.00 | $50.00 | $48.85 | $49.70 | $49.70 | 78,704 |
| 2025-03-04 | $50.99 | $50.99 | $48.15 | $48.96 | $48.96 | 5,116 |
| 2025-03-03 | $49.61 | $49.84 | $48.72 | $48.79 | $48.79 | 5,812 |
| 2025-02-28 | $49.35 | $49.70 | $49.05 | $49.65 | $49.65 | 24,017 |
| 2025-02-27 | $48.93 | $49.26 | $48.79 | $48.96 | $48.96 | 31,837 |
| 2025-02-26 | $49.36 | $49.36 | $49.09 | $49.17 | $49.17 | 5,727 |
| 2025-02-25 | $50.08 | $50.82 | $50.04 | $50.37 | $50.37 | 65,661 |
| 2025-02-24 | $49.35 | $50.20 | $49.35 | $49.92 | $49.92 | 87,267 |
| 2025-02-21 | $49.89 | $49.89 | $49.25 | $49.35 | $49.35 | 36,326 |
| 2025-02-20 | $50.00 | $50.26 | $49.86 | $50.23 | $50.23 | 38,553 |
| 2025-02-19 | $50.38 | $50.58 | $50.15 | $50.22 | $50.22 | 9,032 |
| 2025-02-18 | $50.37 | $51.05 | $50.36 | $50.86 | $50.86 | 13,600 |
| 2025-02-14 | $51.59 | $51.59 | $51.18 | $51.18 | $51.18 | 16,806 |
| 2025-02-13 | $51.20 | $51.78 | $51.08 | $51.78 | $51.78 | 60,089 |
| 2025-02-12 | $50.49 | $50.74 | $50.30 | $50.66 | $50.66 | 102,474 |
| 2025-02-11 | $50.26 | $51.00 | $50.26 | $50.73 | $50.73 | 45,019 |
| 2025-02-10 | $51.32 | $51.34 | $50.83 | $50.95 | $50.95 | 12,444 |
| 2025-02-07 | $52.61 | $52.74 | $52.01 | $52.04 | $52.04 | 103,282 |
| 2025-02-06 | $52.34 | $52.52 | $52.19 | $52.51 | $52.51 | 30,244 |
| 2025-02-05 | $52.65 | $52.81 | $52.47 | $52.51 | $52.51 | 36,233 |
| 2025-02-04 | $52.00 | $53.19 | $52.00 | $52.83 | $52.83 | 23,350 |
| 2025-02-03 | $51.10 | $52.05 | $50.90 | $51.75 | $51.75 | 87,344 |
| 2025-01-31 | $53.54 | $53.99 | $52.80 | $52.90 | $52.90 | 73,188 |
| 2025-01-30 | $53.09 | $53.80 | $53.09 | $53.41 | $53.41 | 39,380 |
| 2025-01-29 | $52.44 | $52.76 | $52.43 | $52.56 | $52.56 | 3,731 |
| 2025-01-28 | $52.17 | $52.80 | $52.12 | $52.73 | $52.73 | 28,978 |
| 2025-01-27 | $52.72 | $52.94 | $52.42 | $52.64 | $52.64 | 194,504 |
| 2025-01-24 | $52.47 | $53.39 | $52.47 | $52.79 | $52.79 | 218,923 |
| 2025-01-23 | $53.40 | $53.54 | $53.14 | $53.27 | $53.27 | 184,219 |
| 2025-01-22 | $53.00 | $53.34 | $52.98 | $52.98 | $52.98 | 49,053 |
| 2025-01-21 | $52.54 | $53.24 | $52.54 | $53.01 | $53.01 | 93,623 |
| 2025-01-17 | $53.26 | $53.75 | $53.19 | $53.24 | $53.24 | 44,431 |
| 2025-01-16 | $52.88 | $53.09 | $52.86 | $52.92 | $52.92 | 41,548 |
| 2025-01-15 | $52.42 | $52.96 | $52.35 | $52.79 | $52.79 | 63,038 |
| 2025-01-14 | $51.13 | $52.22 | $51.13 | $51.99 | $51.99 | 84,667 |
| 2025-01-13 | $52.70 | $52.86 | $52.31 | $52.32 | $52.32 | 180,455 |
| 2025-01-10 | $52.69 | $53.60 | $52.69 | $53.07 | $53.07 | 59,612 |
| 2025-01-08 | $53.69 | $53.71 | $53.61 | $53.71 | $53.71 | 176,851 |
| 2025-01-07 | $53.56 | $53.56 | $52.73 | $52.86 | $52.86 | 179,915 |
| 2025-01-06 | $54.43 | $54.43 | $53.53 | $53.60 | $53.60 | 61,124 |
| 2025-01-03 | $55.97 | $55.97 | $54.13 | $54.13 | $54.13 | 69,359 |
| 2025-01-02 | $54.80 | $55.41 | $54.63 | $54.78 | $54.78 | 95,075 |
| 2024-12-31 | $55.05 | $55.65 | $54.91 | $55.58 | $55.58 | 154,484 |
| 2024-12-30 | $55.14 | $55.14 | $54.86 | $55.11 | $55.11 | 48,401 |
| 2024-12-27 | $55.50 | $55.58 | $55.09 | $55.58 | $55.58 | 47,092 |
| 2024-12-26 | $51.16 | $56.63 | $51.16 | $56.00 | $56.00 | 5,888 |
| 2024-12-24 | $55.64 | $55.96 | $55.64 | $55.96 | $55.96 | 27,863 |
| 2024-12-23 | $54.41 | $56.29 | $54.41 | $56.14 | $56.14 | 117,192 |
| 2024-12-20 | $52.77 | $56.81 | $52.77 | $56.11 | $56.11 | 59,290 |
| 2024-12-19 | $54.62 | $55.78 | $54.62 | $55.43 | $55.43 | 64,393 |
| 2024-12-18 | $56.80 | $56.80 | $54.99 | $55.33 | $55.33 | 54,456 |
| 2024-12-17 | $56.35 | $56.81 | $56.18 | $56.26 | $56.26 | 16,780 |
| 2024-12-16 | $56.54 | $56.54 | $56.26 | $56.33 | $56.33 | 30,261 |
| 2024-12-13 | $56.97 | $57.60 | $56.87 | $56.87 | $56.87 | 61,125 |
| 2024-12-12 | $56.90 | $56.90 | $56.54 | $56.74 | $56.74 | 12,042 |
| 2024-12-11 | $57.14 | $57.41 | $57.13 | $57.38 | $57.38 | 175,991 |
| 2024-12-10 | $57.01 | $57.30 | $56.97 | $57.22 | $57.22 | 9,416 |
| 2024-12-09 | $58.00 | $58.00 | $57.47 | $57.47 | $57.47 | 38,854 |
| 2024-12-06 | $58.21 | $58.25 | $57.56 | $57.59 | $57.59 | 41,381 |
| 2024-12-05 | $59.00 | $59.12 | $58.08 | $58.08 | $58.08 | 78,063 |
| 2024-12-04 | $59.03 | $59.11 | $58.48 | $58.48 | $58.48 | 306,669 |
| 2024-12-03 | $59.44 | $59.44 | $58.74 | $58.81 | $58.67 | 8,731 |
| 2024-12-02 | $58.10 | $59.22 | $58.10 | $59.15 | $59.01 | 7,228 |
| 2024-11-29 | $58.82 | $58.89 | $58.81 | $58.82 | $58.68 | 3,974 |
| 2024-11-27 | $56.03 | $59.06 | $55.97 | $58.89 | $58.75 | 80,376 |
| 2024-11-26 | $54.13 | $56.12 | $54.13 | $56.08 | $55.94 | 22,807 |
| 2024-11-25 | $56.10 | $56.70 | $55.67 | $55.76 | $55.63 | 797,890 |
| 2024-11-22 | $56.33 | $56.50 | $56.15 | $56.25 | $56.12 | 11,640 |
| 2024-11-21 | $52.64 | $56.32 | $52.64 | $56.31 | $56.18 | 86,532 |
| 2024-11-20 | $54.44 | $55.32 | $54.44 | $55.29 | $55.16 | 79,810 |
| 2024-11-19 | $55.70 | $56.00 | $55.58 | $55.66 | $55.53 | 30,485 |
| 2024-11-18 | $55.77 | $56.00 | $55.66 | $55.91 | $55.78 | 183,485 |
| 2024-11-15 | $57.37 | $57.37 | $55.75 | $56.25 | $56.12 | 159,055 |
| 2024-11-14 | $56.90 | $58.70 | $56.90 | $58.00 | $57.86 | 216,321 |
| 2024-11-13 | $56.11 | $56.28 | $55.42 | $56.23 | $56.10 | 99,756 |
| 2024-11-12 | $54.83 | $55.50 | $54.83 | $55.38 | $55.25 | 89,087 |
| 2024-11-11 | $55.44 | $56.11 | $55.00 | $55.00 | $54.87 | 37,620 |
| 2024-11-08 | $55.05 | $55.62 | $55.05 | $55.30 | $55.17 | 156,459 |
| 2024-11-07 | $55.17 | $55.49 | $54.80 | $55.34 | $55.21 | 100,540 |
| 2024-11-06 | $53.75 | $54.47 | $53.55 | $54.47 | $54.34 | 219,008 |
| 2024-11-05 | $52.11 | $53.33 | $52.11 | $53.14 | $53.01 | 42,606 |
| 2024-11-04 | $52.60 | $52.60 | $52.07 | $52.10 | $51.98 | 15,071 |
| 2024-11-01 | $52.55 | $52.87 | $52.22 | $52.22 | $52.10 | 38,241 |
| 2024-10-31 | $53.17 | $53.17 | $52.05 | $52.44 | $52.32 | 30,373 |
| 2024-10-30 | $52.09 | $53.20 | $52.09 | $53.20 | $53.08 | 28,149 |
| 2024-10-29 | $55.00 | $55.00 | $52.47 | $52.47 | $52.35 | 7,085 |
| 2024-10-28 | $51.26 | $53.40 | $51.26 | $53.37 | $53.24 | 8,811 |
| 2024-10-25 | $52.20 | $52.20 | $51.39 | $51.39 | $51.26 | 13,540 |
| 2024-10-24 | $53.83 | $53.83 | $52.17 | $52.17 | $52.05 | 13,113 |
| 2024-10-23 | $53.31 | $53.61 | $53.19 | $53.19 | $53.06 | 4,617 |
| 2024-10-22 | $53.40 | $53.90 | $52.97 | $53.74 | $53.61 | 75,188 |
| 2024-10-21 | $53.33 | $53.60 | $53.31 | $53.53 | $53.40 | 7,686 |
| 2024-10-18 | $52.66 | $53.81 | $52.66 | $53.39 | $53.26 | 7,563 |
| 2024-10-17 | $53.03 | $53.57 | $52.88 | $53.45 | $53.32 | 7,888 |
| 2024-10-16 | $53.20 | $53.94 | $53.20 | $53.94 | $53.81 | 9,488 |
| 2024-10-15 | $52.85 | $52.97 | $52.28 | $52.97 | $52.84 | 16,342 |
| 2024-10-14 | $52.50 | $53.10 | $52.50 | $52.70 | $52.58 | 4,532 |
| 2024-10-11 | $54.45 | $54.53 | $52.55 | $52.55 | $52.43 | 26,773 |
| 2024-10-10 | $53.79 | $54.49 | $53.74 | $54.44 | $54.31 | 10,799 |
| 2024-10-09 | $53.50 | $54.09 | $53.50 | $53.76 | $53.63 | 10,555 |
| 2024-10-08 | $54.75 | $54.75 | $54.03 | $54.29 | $54.16 | 7,721 |
| 2024-10-07 | $54.24 | $54.39 | $53.94 | $54.14 | $54.01 | 34,206 |
| 2024-10-04 | $54.55 | $54.67 | $54.34 | $54.52 | $54.52 | 7,415 |
| 2024-10-03 | $54.10 | $55.05 | $54.10 | $54.45 | $54.45 | 12,308 |
| 2024-10-02 | $54.14 | $55.00 | $54.02 | $54.30 | $54.30 | 4,784 |
| 2024-10-01 | $55.24 | $55.31 | $55.01 | $55.02 | $55.02 | 4,427 |
| 2024-09-30 | $55.60 | $55.78 | $55.24 | $55.37 | $55.37 | 8,855 |
| 2024-09-27 | $56.33 | $56.33 | $55.87 | $55.87 | $55.87 | 3,366 |
| 2024-09-26 | $53.19 | $55.78 | $53.19 | $55.71 | $55.71 | 9,550 |
| 2024-09-25 | $55.82 | $56.14 | $55.62 | $55.67 | $55.67 | 55,255 |
| 2024-09-24 | $56.57 | $56.57 | $56.00 | $56.06 | $56.06 | 72,172 |
| 2024-09-23 | $56.78 | $57.10 | $56.62 | $56.67 | $56.67 | 117,400 |
| 2024-09-20 | $55.00 | $56.27 | $55.00 | $56.27 | $56.27 | 8,969 |
| 2024-09-19 | $56.29 | $56.29 | $55.83 | $55.97 | $55.97 | 27,276 |
| 2024-09-18 | $55.44 | $55.79 | $55.44 | $55.52 | $55.52 | 8,442 |
| 2024-09-17 | $55.96 | $55.96 | $55.39 | $55.43 | $55.43 | 15,269 |
| 2024-09-16 | $55.17 | $55.72 | $55.17 | $55.72 | $55.72 | 8,906 |
| 2024-09-13 | $55.77 | $55.82 | $55.16 | $55.17 | $55.17 | 5,862 |
| 2024-09-12 | $56.56 | $56.59 | $55.80 | $55.80 | $55.67 | 15,434 |
| 2024-09-11 | $56.44 | $56.50 | $55.92 | $56.41 | $56.28 | 7,954 |
| 2024-09-10 | $56.75 | $56.75 | $56.01 | $56.35 | $56.35 | 18,226 |
| 2024-09-09 | $57.00 | $57.39 | $56.53 | $57.25 | $57.25 | 10,918 |
| 2024-09-06 | $56.50 | $56.82 | $55.54 | $56.63 | $56.63 | 9,822 |
| 2024-09-05 | $55.00 | $55.80 | $54.64 | $55.80 | $55.80 | 10,130 |
| 2024-09-04 | $55.00 | $56.07 | $55.00 | $55.26 | $55.26 | 52,559 |
| 2024-09-03 | $56.50 | $56.58 | $55.31 | $55.35 | $55.35 | 83,340 |
| 2024-08-30 | $56.79 | $57.20 | $56.60 | $56.96 | $56.96 | 17,737 |
| 2024-08-29 | $58.00 | $58.36 | $57.89 | $57.92 | $57.92 | 9,407 |
| 2024-08-28 | $59.83 | $59.83 | $58.51 | $58.58 | $58.58 | 7,718 |
| 2024-08-27 | $59.21 | $59.43 | $58.92 | $59.06 | $59.06 | 21,006 |
| 2024-08-26 | $58.00 | $58.36 | $57.99 | $58.26 | $58.26 | 10,372 |
| 2024-08-23 | $57.95 | $58.51 | $57.82 | $57.91 | $57.91 | 9,205 |
| 2024-08-22 | $59.18 | $59.19 | $57.80 | $57.93 | $57.93 | 181,806 |
| 2024-08-21 | $59.76 | $59.76 | $59.07 | $59.07 | $59.07 | 235,633 |
| 2024-08-20 | $61.02 | $61.02 | $59.47 | $59.47 | $59.47 | 54,142 |
| 2024-08-19 | $59.49 | $61.26 | $59.49 | $59.87 | $59.87 | 181,926 |
| 2024-08-16 | $61.12 | $61.12 | $61.07 | $61.12 | $61.12 | 2,413 |
| 2024-08-15 | $60.54 | $61.27 | $60.30 | $61.00 | $61.00 | 80,859 |
| 2024-08-14 | $59.78 | $59.88 | $59.71 | $59.88 | $59.88 | 71,943 |
| 2024-08-13 | $59.21 | $60.12 | $59.21 | $60.12 | $60.12 | 20,781 |
| 2024-08-12 | $58.44 | $58.56 | $58.38 | $58.53 | $58.53 | 4,838 |
| 2024-08-09 | $57.96 | $58.37 | $57.91 | $58.20 | $58.20 | 367,830 |
| 2024-08-08 | $57.76 | $58.04 | $57.64 | $58.04 | $58.04 | 61,036 |
| 2024-08-07 | $58.52 | $58.52 | $56.85 | $57.25 | $57.25 | 129,566 |
| 2024-08-06 | $58.05 | $59.23 | $57.89 | $58.60 | $58.60 | 54,250 |
| 2024-08-05 | $55.23 | $58.69 | $55.23 | $57.53 | $57.53 | 4,653 |
| 2024-08-02 | $58.66 | $58.96 | $58.05 | $58.96 | $58.96 | 61,894 |
| 2024-08-01 | $60.91 | $60.91 | $59.68 | $59.79 | $59.79 | 24,910 |
| 2024-07-31 | $61.19 | $61.86 | $61.12 | $61.43 | $61.43 | 54,827 |
| 2024-07-30 | $60.53 | $60.75 | $60.53 | $60.75 | $60.75 | 49,720 |
| 2024-07-29 | $59.97 | $60.41 | $59.93 | $60.41 | $60.41 | 21,747 |
| 2024-07-26 | $60.09 | $60.09 | $59.50 | $59.73 | $59.73 | 53,966 |
| 2024-07-25 | $59.47 | $59.95 | $59.47 | $59.60 | $59.60 | 25,794 |
| 2024-07-24 | $59.48 | $59.99 | $59.48 | $59.99 | $59.99 | 60,955 |
| 2024-07-23 | $60.33 | $60.38 | $59.72 | $59.72 | $59.72 | 57,920 |
| 2024-07-22 | $59.49 | $60.23 | $59.49 | $60.13 | $60.13 | 43,618 |
| 2024-07-19 | $59.78 | $59.86 | $59.56 | $59.59 | $59.59 | 94,844 |
| 2024-07-18 | $59.19 | $60.12 | $59.19 | $60.09 | $60.09 | 9,717 |
| 2024-07-17 | $59.37 | $59.43 | $59.15 | $59.36 | $59.36 | 77,790 |
| 2024-07-16 | $56.42 | $60.45 | $56.42 | $60.45 | $60.45 | 26,556 |
| 2024-07-15 | $59.70 | $59.95 | $59.32 | $59.74 | $59.74 | 30,926 |
| 2024-07-12 | $59.76 | $60.00 | $59.74 | $59.74 | $59.74 | 12,541 |
| 2024-07-11 | $60.25 | $60.25 | $59.06 | $59.33 | $59.33 | 316,730 |
| 2024-07-10 | $58.98 | $60.04 | $58.98 | $59.91 | $59.91 | 133,133 |
| 2024-07-09 | $57.98 | $58.63 | $57.93 | $58.40 | $58.40 | 521,399 |
| 2024-07-08 | $56.93 | $57.40 | $56.93 | $57.32 | $57.32 | 93,809 |
| 2024-07-05 | $56.26 | $57.28 | $56.26 | $57.08 | $57.08 | 590,558 |
| 2024-07-03 | $57.15 | $57.49 | $57.15 | $57.31 | $57.18 | 7,889 |
| 2024-07-02 | $55.81 | $56.74 | $55.63 | $56.74 | $56.61 | 34,012 |
| 2024-07-01 | $57.73 | $57.80 | $55.40 | $56.11 | $55.98 | 7,462 |
| 2024-06-28 | $56.52 | $56.77 | $56.14 | $56.15 | $56.02 | 634,178 |
| 2024-06-27 | $56.00 | $56.63 | $56.00 | $56.54 | $56.41 | 631,172 |
| 2024-06-26 | $55.25 | $57.03 | $54.97 | $56.53 | $56.40 | 122,807 |
| 2024-06-25 | $57.76 | $58.35 | $57.56 | $58.35 | $58.21 | 299,125 |
| 2024-06-24 | $57.05 | $58.00 | $56.71 | $57.47 | $57.34 | 95,629 |
| 2024-06-21 | $56.44 | $57.65 | $56.38 | $56.95 | $56.82 | 231,412 |
| 2024-06-20 | $55.01 | $56.75 | $55.01 | $56.18 | $56.05 | 37,989 |
| 2024-06-18 | $55.75 | $56.09 | $55.54 | $55.54 | $55.41 | 16,000 |
| 2024-06-17 | $55.00 | $55.81 | $54.98 | $55.78 | $55.65 | 136,167 |
| 2024-06-14 | $55.75 | $55.75 | $55.10 | $55.10 | $54.98 | 148,267 |
| 2024-06-13 | $57.76 | $57.97 | $57.02 | $57.56 | $57.43 | 94,514 |
| 2024-06-12 | $55.44 | $58.36 | $55.44 | $58.04 | $57.90 | 325,518 |
| 2024-06-11 | $56.23 | $56.37 | $55.91 | $56.14 | $56.01 | 75,304 |
| 2024-06-10 | $58.32 | $58.32 | $56.22 | $56.64 | $56.51 | 598,745 |
| 2024-06-07 | $58.35 | $58.39 | $58.28 | $58.32 | $58.32 | 48,990 |
| 2024-06-06 | $58.64 | $58.68 | $58.50 | $58.54 | $58.54 | 155,097 |
| 2024-06-05 | $57.56 | $58.18 | $57.56 | $57.97 | $57.97 | 64,716 |
| 2024-06-04 | $58.02 | $58.13 | $57.64 | $58.00 | $58.00 | 306,731 |
| 2024-06-03 | $57.91 | $58.53 | $57.88 | $58.41 | $58.41 | 49,036 |
| 2024-05-31 | $57.50 | $57.50 | $56.89 | $57.28 | $57.28 | 367,110 |
| 2024-05-30 | $56.75 | $57.54 | $56.75 | $57.22 | $57.22 | 30,588 |
| 2024-05-29 | $58.43 | $58.43 | $56.95 | $56.95 | $56.95 | 56,749 |
| 2024-05-28 | $58.57 | $59.07 | $58.55 | $58.85 | $58.85 | 162,111 |
| 2024-05-24 | $57.60 | $58.68 | $57.58 | $58.60 | $58.60 | 123,324 |
| 2024-05-23 | $57.78 | $58.36 | $57.65 | $58.11 | $58.11 | 227,460 |
| 2024-05-22 | $55.00 | $56.50 | $55.00 | $56.50 | $56.50 | 111,550 |
| 2024-05-21 | $52.35 | $55.89 | $52.35 | $55.74 | $55.74 | 21,566 |
| 2024-05-20 | $55.98 | $55.98 | $54.99 | $55.30 | $55.30 | 4,720 |
| 2024-05-17 | $55.61 | $55.70 | $55.33 | $55.54 | $55.54 | 43,565 |
| 2024-05-16 | $56.45 | $56.50 | $55.61 | $55.72 | $55.72 | 47,137 |
| 2024-05-15 | $56.34 | $56.68 | $56.29 | $56.39 | $56.39 | 142,908 |
| 2024-05-14 | $54.21 | $55.86 | $54.21 | $55.86 | $55.86 | 80,366 |
| 2024-05-13 | $55.82 | $56.25 | $54.99 | $55.26 | $55.26 | 182,203 |
| 2024-05-10 | $54.77 | $55.45 | $54.77 | $55.44 | $55.44 | 77,785 |
| 2024-05-09 | $54.82 | $55.11 | $54.63 | $54.65 | $54.65 | 577,113 |
| 2024-05-08 | $54.82 | $54.82 | $54.24 | $54.69 | $54.69 | 74,322 |
| 2024-05-07 | $55.05 | $55.05 | $54.23 | $54.41 | $54.41 | 46,208 |
| 2024-05-06 | $54.93 | $55.34 | $54.85 | $55.08 | $55.08 | 15,535 |
| 2024-05-03 | $55.30 | $55.30 | $54.43 | $54.89 | $54.89 | 97,856 |
| 2024-05-02 | $55.50 | $55.50 | $54.82 | $54.82 | $54.82 | 86,332 |
| 2024-05-01 | $55.04 | $55.40 | $54.99 | $55.05 | $55.05 | 91,501 |
| 2024-04-30 | $56.45 | $56.45 | $55.42 | $55.83 | $55.83 | 294,381 |
| 2024-04-29 | $56.70 | $57.35 | $56.70 | $57.07 | $57.07 | 36,701 |
| 2024-04-26 | $56.92 | $57.22 | $56.90 | $56.90 | $56.90 | 34,306 |
| 2024-04-25 | $56.00 | $56.65 | $55.81 | $56.65 | $56.65 | 23,736 |
| 2024-04-24 | $56.92 | $57.50 | $56.62 | $56.75 | $56.75 | 45,298 |
| 2024-04-23 | $56.80 | $57.73 | $56.80 | $57.09 | $57.09 | 129,888 |
| 2024-04-22 | $55.63 | $57.06 | $55.63 | $57.05 | $57.05 | 335,307 |
| 2024-04-19 | $55.37 | $55.69 | $55.09 | $55.29 | $55.29 | 25,897 |
| 2024-04-18 | $54.70 | $55.06 | $54.26 | $54.70 | $54.70 | 6,331 |
| 2024-04-17 | $54.73 | $54.79 | $54.04 | $54.70 | $54.70 | 11,430 |
| 2024-04-16 | $54.40 | $54.68 | $54.33 | $54.33 | $54.33 | 143,832 |
| 2024-04-15 | $55.00 | $55.27 | $54.79 | $55.03 | $55.03 | 488,541 |
| 2024-04-12 | $54.93 | $54.95 | $54.55 | $54.78 | $54.78 | 73,396 |
| 2024-04-11 | $55.20 | $55.46 | $54.80 | $55.36 | $55.36 | 66,933 |
| 2024-04-10 | $55.02 | $55.26 | $55.02 | $55.17 | $55.17 | 25,757 |
| 2024-04-09 | $55.85 | $55.89 | $55.42 | $55.79 | $55.79 | 42,615 |
| 2024-04-08 | $55.67 | $56.87 | $55.67 | $56.09 | $56.09 | 12,044 |
| 2024-04-05 | $54.05 | $55.71 | $54.05 | $54.80 | $54.80 | 62,950 |
| 2024-04-04 | $55.34 | $55.60 | $54.80 | $55.15 | $55.15 | 44,215 |
| 2024-04-03 | $54.89 | $55.44 | $54.74 | $55.03 | $55.03 | 81,115 |
| 2024-04-02 | $55.65 | $55.65 | $54.86 | $55.03 | $55.03 | 10,131 |
| 2024-04-01 | $56.88 | $57.45 | $55.63 | $55.72 | $55.72 | 17,489 |
| 2024-03-28 | $56.14 | $57.48 | $56.14 | $57.25 | $57.25 | 89,277 |
| 2024-03-27 | $56.60 | $57.48 | $56.60 | $56.85 | $56.72 | 21,139 |
| 2024-03-26 | $57.00 | $57.70 | $56.50 | $56.78 | $56.65 | 11,356 |
| 2024-03-25 | $56.70 | $57.80 | $56.70 | $57.70 | $57.57 | 169,419 |
| 2024-03-22 | $58.10 | $58.10 | $56.10 | $57.28 | $57.28 | 85,523 |
| 2024-03-21 | $58.99 | $58.99 | $55.28 | $58.05 | $58.05 | 342,847 |
| 2024-03-20 | $60.75 | $60.75 | $59.95 | $60.00 | $60.00 | 5,478 |
| 2024-03-19 | $59.60 | $60.96 | $59.60 | $60.78 | $60.78 | 7,091 |
| 2024-03-18 | $61.66 | $61.66 | $59.65 | $59.72 | $59.72 | 9,131 |
| 2024-03-15 | $61.40 | $62.14 | $61.17 | $61.77 | $61.77 | 19,540 |
| 2024-03-14 | $61.47 | $61.48 | $60.70 | $61.02 | $61.02 | 4,337 |
| 2024-03-13 | $61.71 | $61.83 | $61.57 | $61.71 | $61.71 | 3,254 |
| 2024-03-12 | $61.45 | $61.72 | $61.18 | $61.72 | $61.72 | 3,254 |
| 2024-03-11 | $61.39 | $61.55 | $60.93 | $60.93 | $60.93 | 4,000 |
| 2024-03-08 | $62.62 | $62.65 | $60.94 | $61.40 | $61.40 | 16,893 |
| 2024-03-07 | $62.00 | $63.30 | $62.00 | $62.79 | $62.79 | 6,878 |
| 2024-03-06 | $61.81 | $62.05 | $61.67 | $61.85 | $61.85 | 22,516 |
| 2024-03-05 | $61.76 | $61.76 | $61.75 | $61.76 | $61.76 | 2,591 |
| 2024-03-04 | $62.00 | $62.11 | $61.45 | $61.53 | $61.53 | 6,626 |
| 2024-03-01 | $61.88 | $61.97 | $61.30 | $61.77 | $61.77 | 4,531 |
| 2024-02-29 | $62.31 | $62.59 | $62.09 | $62.59 | $62.59 | 4,594 |
| 2024-02-28 | $62.48 | $62.64 | $62.18 | $62.26 | $62.26 | 11,733 |
| 2024-02-27 | $62.92 | $63.83 | $62.92 | $63.59 | $63.59 | 18,639 |
| 2024-02-26 | $64.00 | $64.34 | $63.92 | $63.92 | $63.92 | 7,304 |
| 2024-02-23 | $63.90 | $63.91 | $63.69 | $63.76 | $63.76 | 9,242 |
| 2024-02-22 | $63.00 | $64.17 | $63.00 | $63.55 | $63.55 | 5,980 |
| 2024-02-21 | $63.32 | $63.32 | $62.67 | $62.81 | $62.81 | 5,774 |
| 2024-02-20 | $62.20 | $62.80 | $62.20 | $62.60 | $62.60 | 6,995 |
| 2024-02-16 | $61.50 | $61.99 | $60.87 | $60.94 | $60.94 | 8,923 |
| 2024-02-15 | $62.11 | $62.18 | $61.59 | $61.90 | $61.90 | 5,133 |
| 2024-02-14 | $59.73 | $61.79 | $59.73 | $61.79 | $61.79 | 17,803 |
| 2024-02-13 | $59.63 | $59.73 | $59.22 | $59.22 | $59.22 | 5,160 |
| 2024-02-12 | $60.45 | $60.58 | $59.87 | $60.10 | $60.10 | 6,487 |
| 2024-02-09 | $59.75 | $60.28 | $59.59 | $60.25 | $60.25 | 5,628 |
| 2024-02-08 | $58.49 | $59.20 | $58.49 | $59.20 | $59.20 | 36,404 |
| 2024-02-07 | $59.16 | $59.21 | $58.60 | $58.63 | $58.63 | 5,934 |
| 2024-02-06 | $58.68 | $58.91 | $58.50 | $58.90 | $58.90 | 13,109 |
| 2024-02-05 | $58.80 | $59.53 | $58.25 | $58.30 | $58.30 | 8,691 |
| 2024-02-02 | $59.42 | $59.56 | $59.00 | $59.45 | $59.45 | 11,342 |
| 2024-02-01 | $59.14 | $59.88 | $59.14 | $59.52 | $59.52 | 5,232 |
| 2024-01-31 | $59.63 | $59.89 | $59.00 | $59.00 | $59.00 | 3,895 |
| 2024-01-30 | $59.74 | $60.10 | $59.68 | $60.10 | $60.10 | 36,937 |
| 2024-01-29 | $60.15 | $60.15 | $59.33 | $59.54 | $59.54 | 10,990 |
| 2024-01-26 | $59.57 | $59.76 | $59.36 | $59.37 | $59.37 | 50,759 |
| 2024-01-25 | $59.95 | $60.32 | $59.65 | $59.79 | $59.79 | 254,141 |
| 2024-01-24 | $60.40 | $60.86 | $60.09 | $60.18 | $60.18 | 44,618 |
| 2024-01-23 | $59.84 | $60.66 | $59.84 | $60.40 | $60.40 | 10,597 |
| 2024-01-22 | $60.70 | $60.75 | $59.84 | $59.84 | $59.84 | 175,603 |
| 2024-01-19 | $61.48 | $61.48 | $59.84 | $60.79 | $60.79 | 7,561 |
| 2024-01-18 | $58.65 | $60.23 | $58.65 | $60.23 | $60.23 | 6,046 |
| 2024-01-17 | $57.65 | $58.52 | $57.38 | $58.52 | $58.52 | 8,083 |
| 2024-01-16 | $58.09 | $58.90 | $57.44 | $58.50 | $58.50 | 15,268 |
| 2024-01-12 | $60.00 | $60.00 | $58.23 | $58.23 | $58.23 | 8,624 |
| 2024-01-11 | $59.95 | $59.95 | $58.83 | $59.61 | $59.61 | 25,665 |
| 2024-01-10 | $59.49 | $60.13 | $59.49 | $59.88 | $59.88 | 6,856 |
| 2024-01-09 | $59.19 | $59.63 | $59.19 | $59.55 | $59.55 | 11,575 |
| 2024-01-08 | $59.00 | $59.92 | $58.96 | $59.92 | $59.92 | 21,924 |
| 2024-01-05 | $59.52 | $60.05 | $59.19 | $59.81 | $59.81 | 6,242 |
| 2024-01-04 | $59.55 | $59.55 | $58.99 | $59.34 | $59.34 | 9,638 |
| 2024-01-03 | $58.58 | $59.23 | $58.58 | $59.23 | $59.23 | 34,974 |
| 2024-01-02 | $58.00 | $58.74 | $58.00 | $58.47 | $58.47 | 93,151 |
| 2023-12-29 | $58.81 | $59.12 | $58.50 | $58.75 | $58.75 | 33,432 |
| 2023-12-28 | $58.79 | $59.59 | $58.61 | $58.80 | $58.80 | 99,597 |
| 2023-12-27 | $57.80 | $58.79 | $57.78 | $58.79 | $58.79 | 18,184 |
| 2023-12-26 | $57.52 | $57.76 | $57.52 | $57.76 | $57.76 | 2,511 |
| 2023-12-22 | $57.53 | $57.60 | $57.18 | $57.35 | $57.35 | 78,505 |
| 2023-12-21 | $56.37 | $57.05 | $56.03 | $56.28 | $56.28 | 100,912 |
| 2023-12-20 | $57.07 | $57.13 | $55.95 | $56.50 | $56.50 | 20,578 |
| 2023-12-19 | $56.43 | $57.09 | $56.35 | $56.76 | $56.76 | 65,350 |
| 2023-12-18 | $55.50 | $55.70 | $55.44 | $55.56 | $55.56 | 34,255 |
| 2023-12-15 | $55.69 | $55.76 | $55.54 | $55.54 | $55.54 | 117,576 |
| 2023-12-14 | $57.23 | $57.23 | $54.58 | $55.60 | $55.60 | 23,908 |
| 2023-12-13 | $56.37 | $57.23 | $56.23 | $57.23 | $57.23 | 205,603 |
| 2023-12-12 | $55.57 | $56.45 | $55.45 | $56.36 | $56.36 | 227,918 |
| 2023-12-11 | $56.28 | $56.82 | $56.19 | $56.39 | $56.39 | 82,803 |
| 2023-12-08 | $56.55 | $56.80 | $55.87 | $56.40 | $56.40 | 103,528 |
| 2023-12-07 | $56.68 | $57.13 | $56.53 | $56.53 | $56.53 | 69,206 |
| 2023-12-06 | $57.56 | $57.83 | $57.02 | $57.02 | $57.02 | 80,184 |
| 2023-12-05 | $57.58 | $57.90 | $56.77 | $56.77 | $56.64 | 41,025 |
| 2023-12-04 | $57.00 | $57.57 | $56.65 | $57.57 | $57.44 | 77,947 |
| 2023-12-01 | $57.26 | $57.26 | $56.01 | $56.95 | $56.82 | 65,248 |
| 2023-11-30 | $56.04 | $57.00 | $55.45 | $57.00 | $56.87 | 78,177 |
| 2023-11-29 | $57.25 | $57.25 | $55.30 | $56.00 | $55.87 | 26,551 |
| 2023-11-28 | $57.68 | $58.54 | $57.41 | $58.17 | $58.04 | 44,558 |
| 2023-11-27 | $58.04 | $58.20 | $57.72 | $57.83 | $57.70 | 71,216 |
| 2023-11-24 | $57.88 | $58.42 | $57.88 | $58.32 | $58.19 | 22,469 |
| 2023-11-22 | $57.06 | $58.56 | $57.06 | $58.43 | $58.43 | 37,063 |
| 2023-11-21 | $57.94 | $57.94 | $56.93 | $57.04 | $57.04 | 61,398 |
| 2023-11-20 | $57.15 | $57.58 | $57.15 | $57.58 | $57.58 | 28,033 |
| 2023-11-17 | $56.99 | $57.24 | $56.91 | $57.24 | $57.24 | 37,138 |
| 2023-11-16 | $56.35 | $56.92 | $56.35 | $56.77 | $56.77 | 75,729 |
| 2023-11-15 | $56.63 | $57.96 | $56.50 | $56.53 | $56.53 | 182,023 |
| 2023-11-14 | $57.18 | $57.67 | $57.10 | $57.14 | $57.14 | 57,305 |
| 2023-11-13 | $57.05 | $57.25 | $56.92 | $57.03 | $57.03 | 29,981 |
| 2023-11-10 | $56.91 | $57.02 | $56.42 | $56.90 | $56.90 | 21,170 |
| 2023-11-09 | $56.78 | $57.11 | $56.75 | $56.88 | $56.88 | 23,788 |
| 2023-11-08 | $56.54 | $56.85 | $56.42 | $56.85 | $56.85 | 54,120 |
| 2023-11-07 | $56.32 | $56.69 | $56.13 | $56.57 | $56.57 | 18,209 |
| 2023-11-06 | $56.21 | $56.63 | $56.21 | $56.53 | $56.53 | 62,133 |
| 2023-11-03 | $56.50 | $56.50 | $55.85 | $56.30 | $56.30 | 134,520 |
| 2023-11-02 | $56.28 | $56.69 | $56.27 | $56.61 | $56.61 | 98,593 |
| 2023-11-01 | $55.01 | $55.43 | $54.90 | $54.90 | $54.90 | 4,049 |
| 2023-10-31 | $54.05 | $54.64 | $53.75 | $54.50 | $54.50 | 137,800 |
| 2023-10-30 | $53.00 | $54.19 | $53.00 | $54.19 | $54.19 | 138,571 |
| 2023-10-27 | $53.21 | $53.48 | $52.84 | $52.84 | $52.84 | 37,411 |
| 2023-10-26 | $53.75 | $53.86 | $53.17 | $53.51 | $53.51 | 26,322 |
| 2023-10-25 | $53.27 | $53.99 | $53.27 | $53.99 | $53.99 | 39,268 |
| 2023-10-24 | $53.43 | $53.43 | $52.66 | $53.13 | $53.13 | 100,431 |
| 2023-10-23 | $52.58 | $54.04 | $52.58 | $53.43 | $53.43 | 5,955 |
| 2023-10-20 | $53.69 | $53.89 | $53.69 | $53.70 | $53.70 | 20,743 |
| 2023-10-19 | $53.81 | $54.06 | $53.70 | $54.06 | $54.06 | 27,110 |
| 2023-10-18 | $54.37 | $54.39 | $53.99 | $53.99 | $53.99 | 9,609 |
| 2023-10-17 | $54.33 | $54.82 | $54.28 | $54.61 | $54.61 | 23,572 |
| 2023-10-16 | $54.75 | $54.75 | $54.34 | $54.49 | $54.49 | 42,919 |
| 2023-10-13 | $54.36 | $54.67 | $54.24 | $54.63 | $54.63 | 163,291 |
| 2023-10-12 | $55.00 | $55.00 | $54.16 | $54.49 | $54.49 | 61,063 |
| 2023-10-11 | $54.00 | $54.56 | $53.53 | $54.56 | $54.56 | 78,814 |
| 2023-10-10 | $53.00 | $53.59 | $53.00 | $53.57 | $53.57 | 73,506 |
| 2023-10-09 | $52.48 | $53.60 | $52.48 | $53.00 | $53.00 | 1,833 |
| 2023-10-06 | $52.68 | $52.93 | $52.49 | $52.49 | $52.49 | 54,595 |
| 2023-10-05 | $52.55 | $53.00 | $52.28 | $53.00 | $53.00 | 74,703 |
| 2023-10-04 | $51.65 | $52.22 | $51.44 | $52.22 | $52.22 | 46,777 |
| 2023-10-03 | $51.14 | $51.89 | $50.85 | $51.89 | $51.89 | 72,005 |
| 2023-10-02 | $51.55 | $51.64 | $51.04 | $51.46 | $51.46 | 29,208 |
| 2023-09-29 | $52.02 | $52.02 | $51.00 | $51.00 | $51.00 | 907,438 |
| 2023-09-28 | $52.58 | $52.58 | $52.47 | $52.47 | $52.47 | 62,185 |
| 2023-09-27 | $52.94 | $52.94 | $51.49 | $52.13 | $52.13 | 10,679 |
| 2023-09-26 | $51.50 | $51.77 | $51.46 | $51.77 | $51.77 | 96,336 |
| 2023-09-25 | $52.41 | $52.46 | $52.30 | $52.31 | $52.31 | 23,093 |
| 2023-09-22 | $52.62 | $52.62 | $52.44 | $52.44 | $52.44 | 48,836 |
| 2023-09-21 | $52.29 | $52.59 | $52.24 | $52.33 | $52.33 | 50,623 |
| 2023-09-20 | $53.60 | $53.65 | $53.14 | $53.14 | $53.14 | 4,165 |
| 2023-09-19 | $53.25 | $53.37 | $53.11 | $53.17 | $53.17 | 83,639 |
| 2023-09-18 | $54.27 | $54.27 | $53.86 | $53.86 | $53.86 | 118,106 |
| 2023-09-15 | $54.71 | $54.84 | $54.00 | $54.00 | $54.00 | 10,644 |
| 2023-09-14 | $54.58 | $54.72 | $54.44 | $54.62 | $54.62 | 97,303 |
| 2023-09-13 | $53.06 | $54.06 | $53.06 | $53.86 | $53.75 | 90,479 |
| 2023-09-12 | $53.33 | $53.36 | $52.95 | $53.15 | $53.05 | 163,259 |
| 2023-09-11 | $52.59 | $53.16 | $52.59 | $53.09 | $52.99 | 78,103 |
| 2023-09-08 | $52.38 | $52.38 | $52.13 | $52.26 | $52.16 | 122,594 |
| 2023-09-07 | $51.34 | $51.69 | $51.26 | $51.46 | $51.36 | 172,208 |
| 2023-09-06 | $52.68 | $52.68 | $51.96 | $52.28 | $52.18 | 105,352 |
| 2023-09-05 | $53.11 | $53.91 | $52.74 | $52.74 | $52.64 | 4,302 |
| 2023-09-01 | $52.82 | $53.39 | $52.52 | $53.32 | $53.22 | 5,129 |
| 2023-08-31 | $52.87 | $52.87 | $52.38 | $52.38 | $52.28 | 22,698 |
| 2023-08-30 | $52.45 | $52.92 | $52.45 | $52.92 | $52.82 | 4,900 |
| 2023-08-29 | $51.15 | $52.51 | $51.15 | $52.48 | $52.48 | 5,560 |
| 2023-08-28 | $52.05 | $52.07 | $51.49 | $51.49 | $51.49 | 6,082 |
| 2023-08-25 | $52.80 | $52.83 | $52.18 | $52.39 | $52.39 | 6,628 |
| 2023-08-24 | $51.75 | $52.34 | $51.64 | $52.13 | $52.13 | 10,980 |
| 2023-08-23 | $50.94 | $51.61 | $50.94 | $51.56 | $51.56 | 5,958 |
| 2023-08-22 | $51.95 | $51.95 | $50.44 | $50.53 | $50.53 | 3,461 |
| 2023-08-21 | $51.29 | $51.29 | $50.97 | $51.24 | $51.24 | 11,821 |
| 2023-08-18 | $51.10 | $51.33 | $51.10 | $51.29 | $51.29 | 11,451 |
| 2023-08-17 | $51.27 | $51.77 | $51.27 | $51.60 | $51.60 | 5,073 |
| 2023-08-16 | $49.75 | $51.12 | $49.74 | $50.70 | $50.70 | 5,365 |
| 2023-08-15 | $51.75 | $51.75 | $50.62 | $50.73 | $50.73 | 4,423 |
| 2023-08-14 | $51.80 | $51.95 | $51.36 | $51.36 | $51.36 | 5,014 |
| 2023-08-11 | $51.20 | $51.69 | $51.01 | $51.69 | $51.69 | 2,612 |
| 2023-08-10 | $51.23 | $51.27 | $51.06 | $51.25 | $51.25 | 8,172 |
| 2023-08-09 | $50.13 | $50.36 | $49.88 | $50.17 | $50.17 | 6,810 |
| 2023-08-08 | $49.25 | $50.21 | $48.99 | $50.13 | $50.13 | 4,631 |
| 2023-08-07 | $49.31 | $49.63 | $49.31 | $49.61 | $49.61 | 4,410 |
| 2023-08-04 | $48.91 | $49.81 | $48.91 | $49.31 | $49.31 | 4,328 |
| 2023-08-03 | $49.00 | $49.63 | $49.00 | $49.51 | $49.51 | 3,445 |
| 2023-08-02 | $49.33 | $49.46 | $49.31 | $49.46 | $49.46 | 3,588 |
| 2023-08-01 | $50.00 | $50.43 | $49.90 | $50.23 | $50.23 | 7,491 |
| 2023-07-31 | $50.75 | $50.94 | $50.58 | $50.58 | $50.58 | 4,350 |
| 2023-07-28 | $50.92 | $51.17 | $50.46 | $50.75 | $50.75 | 6,623 |
| 2023-07-27 | $51.61 | $51.61 | $50.52 | $50.52 | $50.52 | 9,798 |
| 2023-07-26 | $50.50 | $50.82 | $50.36 | $50.82 | $50.82 | 10,503 |
| 2023-07-25 | $50.53 | $51.02 | $50.51 | $50.81 | $50.81 | 5,667 |
| 2023-07-24 | $51.17 | $51.61 | $51.14 | $51.23 | $51.23 | 4,259 |
| 2023-07-21 | $51.59 | $51.59 | $51.00 | $51.32 | $51.32 | 9,092 |
| 2023-07-20 | $51.08 | $51.08 | $50.50 | $51.04 | $51.04 | 3,893 |
| 2023-07-19 | $51.07 | $51.08 | $50.87 | $51.08 | $51.08 | 4,862 |
| 2023-07-18 | $51.34 | $51.42 | $50.96 | $51.00 | $51.00 | 21,327 |
| 2023-07-17 | $50.62 | $51.04 | $50.62 | $50.94 | $50.94 | 14,253 |
| 2023-07-14 | $50.57 | $50.61 | $50.35 | $50.49 | $50.49 | 10,366 |
| 2023-07-13 | $49.84 | $50.53 | $49.75 | $50.52 | $50.52 | 6,923 |
| 2023-07-12 | $49.50 | $49.70 | $49.44 | $49.64 | $49.64 | 9,053 |
| 2023-07-11 | $48.92 | $49.45 | $48.92 | $49.45 | $49.45 | 12,818 |
| 2023-07-10 | $49.31 | $49.31 | $48.91 | $49.02 | $49.02 | 9,228 |
| 2023-07-07 | $49.72 | $49.82 | $49.18 | $49.27 | $49.27 | 30,993 |
| 2023-07-06 | $50.50 | $50.66 | $49.52 | $49.52 | $49.52 | 8,890 |
| 2023-07-05 | $51.44 | $51.45 | $50.99 | $51.00 | $50.89 | 19,630 |
| 2023-07-03 | $51.25 | $52.02 | $51.25 | $52.02 | $51.91 | 9,247 |
| 2023-06-30 | $51.13 | $51.49 | $50.93 | $51.32 | $51.21 | 101,100 |
| 2023-06-29 | $51.22 | $51.50 | $50.87 | $51.32 | $51.21 | 6,789 |
| 2023-06-28 | $50.85 | $51.32 | $50.59 | $51.32 | $51.21 | 8,934 |
| 2023-06-27 | $49.05 | $49.62 | $49.00 | $49.62 | $49.52 | 3,793 |
| 2023-06-26 | $49.08 | $49.46 | $49.08 | $49.10 | $49.00 | 4,395 |
| 2023-06-23 | $48.72 | $48.72 | $48.23 | $48.23 | $48.12 | 5,996 |
| 2023-06-22 | $49.25 | $49.70 | $49.00 | $49.32 | $49.22 | 3,959 |
| 2023-06-21 | $49.17 | $49.46 | $49.03 | $49.03 | $48.93 | 8,654 |
| 2023-06-20 | $48.67 | $49.39 | $48.67 | $49.39 | $49.29 | 6,511 |
| 2023-06-16 | $49.63 | $49.67 | $49.23 | $49.38 | $49.27 | 5,546 |
| 2023-06-15 | $48.70 | $49.83 | $48.70 | $49.43 | $49.33 | 6,137 |
| 2023-06-14 | $48.80 | $49.03 | $48.56 | $48.99 | $48.89 | 5,646 |
| 2023-06-13 | $48.58 | $48.71 | $48.18 | $48.65 | $48.55 | 15,913 |
| 2023-06-12 | $48.62 | $49.19 | $48.00 | $48.29 | $48.18 | 128,255 |
| 2023-06-09 | $48.75 | $49.07 | $48.54 | $48.62 | $48.52 | 2,777 |
| 2023-06-08 | $49.50 | $49.50 | $48.75 | $48.75 | $48.65 | 3,962 |
| 2023-06-07 | $49.74 | $49.86 | $49.39 | $49.39 | $49.28 | 2,093 |
| 2023-06-06 | $50.31 | $50.68 | $49.68 | $50.00 | $49.90 | 10,506 |
| 2023-06-05 | $50.46 | $50.80 | $50.31 | $50.48 | $50.37 | 10,997 |
| 2023-06-02 | $49.85 | $50.38 | $49.57 | $50.38 | $50.38 | 12,568 |
| 2023-06-01 | $47.56 | $49.62 | $47.56 | $49.62 | $49.62 | 4,171 |
| 2023-05-31 | $47.86 | $48.58 | $47.86 | $48.58 | $48.58 | 3,409 |
| 2023-05-30 | $48.36 | $48.36 | $48.00 | $48.03 | $48.03 | 7,192 |
| 2023-05-26 | $49.22 | $49.43 | $48.88 | $49.43 | $49.43 | 6,443 |
| 2023-05-25 | $48.37 | $49.19 | $48.35 | $48.98 | $48.98 | 6,524 |
| 2023-05-24 | $48.14 | $48.49 | $48.14 | $48.47 | $48.47 | 3,754 |
| 2023-05-23 | $48.09 | $49.02 | $48.09 | $48.50 | $48.50 | 4,172 |
| 2023-05-22 | $48.00 | $52.89 | $48.00 | $48.32 | $48.32 | 2,203 |
| 2023-05-19 | $48.45 | $49.10 | $48.38 | $48.92 | $48.92 | 9,019 |
| 2023-05-18 | $49.32 | $49.46 | $48.37 | $48.94 | $48.94 | 11,172 |
| 2023-05-17 | $48.54 | $49.03 | $48.54 | $49.03 | $49.03 | 4,067 |
| 2023-05-16 | $48.99 | $49.20 | $48.92 | $48.92 | $48.92 | 5,369 |
| 2023-05-15 | $49.19 | $49.49 | $49.19 | $49.34 | $49.34 | 5,851 |
| 2023-05-12 | $50.00 | $50.36 | $49.49 | $49.93 | $49.93 | 6,621 |
| 2023-05-11 | $49.63 | $49.99 | $49.30 | $49.89 | $49.89 | 33,924 |
| 2023-05-10 | $50.50 | $50.63 | $49.58 | $50.05 | $50.05 | 22,956 |
| 2023-05-09 | $50.50 | $50.81 | $50.31 | $50.81 | $50.81 | 7,450 |
| 2023-05-08 | $50.34 | $50.61 | $50.12 | $50.25 | $50.25 | 3,153 |
| 2023-05-05 | $48.57 | $50.32 | $48.57 | $49.82 | $49.82 | 3,114 |
| 2023-05-04 | $49.46 | $49.47 | $49.21 | $49.21 | $49.21 | 7,287 |
| 2023-05-03 | $49.58 | $49.77 | $49.27 | $49.77 | $49.77 | 3,712 |
| 2023-05-02 | $49.26 | $49.47 | $48.86 | $49.19 | $49.19 | 3,357 |
| 2023-05-01 | $49.49 | $50.25 | $49.49 | $49.58 | $49.58 | 3,483 |
| 2023-04-28 | $49.50 | $49.94 | $49.50 | $49.94 | $49.94 | 1,410 |
| 2023-04-27 | $49.98 | $50.07 | $49.54 | $49.72 | $49.72 | 3,861 |
| 2023-04-26 | $48.73 | $49.04 | $48.73 | $48.99 | $48.99 | 7,023 |
| 2023-04-25 | $49.44 | $49.44 | $48.79 | $48.85 | $48.85 | 22,426 |
| 2023-04-24 | $49.00 | $50.21 | $49.00 | $49.67 | $49.67 | 8,780 |
| 2023-04-21 | $49.90 | $50.05 | $49.90 | $50.04 | $50.04 | 5,940 |
| 2023-04-20 | $49.91 | $49.99 | $49.70 | $49.82 | $49.82 | 7,516 |
| 2023-04-19 | $49.68 | $49.68 | $49.50 | $49.50 | $49.50 | 2,640 |
| 2023-04-18 | $50.10 | $50.10 | $49.41 | $49.52 | $49.52 | 4,785 |
| 2023-04-17 | $50.54 | $50.54 | $49.85 | $50.19 | $50.19 | 4,559 |
| 2023-04-14 | $50.97 | $51.11 | $50.65 | $51.11 | $51.11 | 4,233 |
| 2023-04-13 | $50.57 | $50.85 | $50.55 | $50.75 | $50.75 | 3,392 |
| 2023-04-12 | $50.22 | $50.49 | $50.07 | $50.36 | $50.36 | 6,538 |
| 2023-04-11 | $51.00 | $51.00 | $50.28 | $50.72 | $50.72 | 6,020 |
| 2023-04-10 | $50.29 | $50.29 | $50.15 | $50.15 | $50.15 | 2,449 |
| 2023-04-06 | $49.71 | $49.94 | $49.51 | $49.51 | $49.51 | 2,587 |
| 2023-04-05 | $49.61 | $49.61 | $49.44 | $49.57 | $49.57 | 2,923 |
| 2023-04-04 | $50.58 | $50.58 | $49.22 | $49.22 | $49.22 | 6,754 |
| 2023-04-03 | $50.39 | $50.53 | $50.33 | $50.33 | $50.33 | 3,019 |
| 2023-03-31 | $49.45 | $50.35 | $49.45 | $50.21 | $50.21 | 9,253 |
| 2023-03-30 | $49.73 | $50.00 | $49.73 | $49.98 | $49.98 | 5,789 |
| 2023-03-29 | $48.00 | $48.74 | $48.00 | $48.74 | $48.74 | 3,301 |
| 2023-03-28 | $47.99 | $48.25 | $47.79 | $48.25 | $48.25 | 2,701 |
| 2023-03-27 | $47.65 | $47.83 | $47.29 | $47.80 | $47.80 | 97,931 |
| 2023-03-24 | $46.05 | $47.19 | $46.05 | $47.05 | $47.05 | 54,093 |
| 2023-03-23 | $47.05 | $47.10 | $46.65 | $47.10 | $47.10 | 26,962 |
| 2023-03-22 | $45.98 | $47.10 | $45.98 | $46.96 | $46.96 | 23,642 |
| 2023-03-21 | $46.10 | $46.10 | $45.58 | $45.70 | $45.60 | 3,373 |
| 2023-03-20 | $45.47 | $45.83 | $45.22 | $45.83 | $45.73 | 68,887 |
| 2023-03-17 | $43.76 | $45.04 | $43.76 | $44.85 | $44.85 | 4,795 |
| 2023-03-16 | $44.57 | $45.50 | $43.65 | $45.50 | $45.50 | 35,867 |
| 2023-03-15 | $45.00 | $45.00 | $43.85 | $44.27 | $44.27 | 6,670 |
| 2023-03-14 | $44.94 | $46.11 | $44.94 | $45.69 | $45.69 | 4,533 |
| 2023-03-13 | $45.81 | $45.83 | $45.23 | $45.50 | $45.50 | 5,358 |
| 2023-03-10 | $46.53 | $46.53 | $45.38 | $45.38 | $45.38 | 10,611 |
| 2023-03-09 | $47.41 | $47.41 | $47.07 | $47.07 | $47.07 | 3,201 |
| 2023-03-08 | $47.65 | $47.65 | $47.10 | $47.10 | $47.10 | 2,697 |
| 2023-03-07 | $47.53 | $47.57 | $47.34 | $47.57 | $47.57 | 2,514 |
| 2023-03-06 | $48.10 | $48.10 | $47.62 | $47.84 | $47.84 | 4,325 |
| 2023-03-03 | $46.80 | $48.09 | $46.80 | $48.09 | $48.09 | 2,781 |
| 2023-03-02 | $46.20 | $46.75 | $45.95 | $46.75 | $46.75 | 6,060 |
| 2023-03-01 | $46.50 | $46.66 | $46.25 | $46.54 | $46.54 | 8,381 |
| 2023-02-28 | $46.63 | $47.01 | $46.47 | $47.00 | $47.00 | 131,280 |
| 2023-02-27 | $47.23 | $47.50 | $47.10 | $47.35 | $47.35 | 4,369 |
| 2023-02-24 | $46.36 | $46.93 | $46.32 | $46.93 | $46.93 | 9,814 |
| 2023-02-23 | $48.13 | $48.13 | $47.04 | $47.04 | $47.04 | 5,709 |
| 2023-02-22 | $47.63 | $48.27 | $47.39 | $48.27 | $48.27 | 10,741 |
| 2023-02-21 | $47.14 | $47.30 | $46.92 | $47.00 | $47.00 | 3,678 |
| 2023-02-17 | $48.79 | $48.93 | $48.49 | $48.49 | $48.49 | 4,199 |
| 2023-02-16 | $48.13 | $48.70 | $48.00 | $48.22 | $48.22 | 12,195 |
| 2023-02-15 | $47.66 | $48.26 | $47.66 | $48.05 | $48.05 | 2,175 |
| 2023-02-14 | $48.01 | $48.10 | $47.08 | $48.03 | $48.03 | 6,875 |
| 2023-02-13 | $46.95 | $47.56 | $46.95 | $47.54 | $47.54 | 8,860 |
| 2023-02-10 | $46.49 | $46.95 | $46.49 | $46.95 | $46.95 | 4,214 |
| 2023-02-09 | $45.73 | $46.00 | $45.58 | $45.73 | $45.73 | 65,371 |
| 2023-02-08 | $44.65 | $45.20 | $44.61 | $45.14 | $45.14 | 7,113 |
| 2023-02-07 | $44.94 | $44.94 | $44.00 | $44.57 | $44.57 | 2,361 |
| 2023-02-06 | $44.50 | $44.78 | $44.31 | $44.34 | $44.34 | 5,464 |
| 2023-02-03 | $44.65 | $44.71 | $44.55 | $44.58 | $44.58 | 3,799 |
| 2023-02-02 | $44.86 | $44.93 | $44.19 | $44.47 | $44.47 | 9,028 |
| 2023-02-01 | $45.43 | $45.43 | $44.83 | $45.33 | $45.33 | 7,577 |
| 2023-01-31 | $45.40 | $45.49 | $45.14 | $45.35 | $45.35 | 261,197 |
| 2023-01-30 | $44.70 | $45.23 | $44.55 | $44.92 | $44.92 | 4,912 |
| 2023-01-27 | $46.64 | $46.64 | $44.91 | $44.91 | $44.91 | 8,055 |
| 2023-01-26 | $46.70 | $46.70 | $45.66 | $45.70 | $45.70 | 8,277 |
| 2023-01-25 | $46.22 | $46.63 | $46.10 | $46.45 | $46.45 | 5,753 |
| 2023-01-24 | $46.40 | $46.62 | $46.24 | $46.60 | $46.60 | 5,467 |
| 2023-01-23 | $46.11 | $46.20 | $45.93 | $45.93 | $45.93 | 3,933 |
| 2023-01-20 | $46.68 | $46.79 | $46.39 | $46.46 | $46.46 | 4,983 |
| 2023-01-19 | $46.80 | $47.01 | $46.57 | $46.79 | $46.79 | 5,973 |
| 2023-01-18 | $46.62 | $46.79 | $46.62 | $46.73 | $46.73 | 6,590 |
| 2023-01-17 | $47.02 | $47.68 | $47.02 | $47.28 | $47.28 | 10,673 |
| 2023-01-13 | $46.88 | $47.00 | $46.71 | $47.00 | $47.00 | 1,501 |
| 2023-01-12 | $46.57 | $46.93 | $46.38 | $46.62 | $46.62 | 8,947 |
| 2023-01-11 | $46.71 | $46.77 | $46.29 | $46.55 | $46.55 | 7,562 |
| 2023-01-10 | $46.32 | $46.55 | $46.19 | $46.55 | $46.55 | 2,901 |
| 2023-01-09 | $46.20 | $46.88 | $46.20 | $46.66 | $46.66 | 6,397 |
| 2023-01-06 | $45.51 | $46.28 | $45.51 | $46.03 | $46.03 | 4,492 |
| 2023-01-05 | $43.27 | $44.82 | $43.27 | $44.68 | $44.68 | 4,636 |
| 2023-01-04 | $44.29 | $44.75 | $44.29 | $44.60 | $44.60 | 6,664 |
| 2023-01-03 | $44.37 | $44.73 | $43.95 | $44.14 | $44.14 | 3,420 |
| 2022-12-30 | $44.44 | $44.53 | $44.01 | $44.01 | $44.01 | 1,702 |
| 2022-12-29 | $44.95 | $45.00 | $44.59 | $44.72 | $44.72 | 8,450 |
| 2022-12-28 | $44.00 | $44.01 | $43.77 | $43.99 | $43.99 | 4,858 |
| 2022-12-27 | $43.90 | $44.76 | $43.88 | $44.15 | $44.15 | 2,724 |
| 2022-12-23 | $44.10 | $44.10 | $43.65 | $43.99 | $43.99 | 20,389 |
| 2022-12-22 | $44.86 | $44.86 | $44.03 | $44.03 | $44.03 | 6,052 |
| 2022-12-21 | $45.59 | $45.63 | $45.07 | $45.18 | $45.18 | 76,747 |
| 2022-12-20 | $44.67 | $45.24 | $44.47 | $45.24 | $45.24 | 5,972 |
| 2022-12-19 | $44.91 | $45.17 | $44.77 | $44.89 | $44.89 | 7,104 |
| 2022-12-16 | $44.61 | $44.78 | $44.61 | $44.74 | $44.74 | 13,006 |
| 2022-12-15 | $45.34 | $45.34 | $44.75 | $44.84 | $44.84 | 2,191 |
| 2022-12-14 | $46.50 | $46.50 | $46.00 | $46.00 | $46.00 | 4,247 |
| 2022-12-13 | $46.47 | $46.60 | $46.33 | $46.57 | $46.57 | 12,804 |
| 2022-12-12 | $45.36 | $45.64 | $45.36 | $45.57 | $45.57 | 7,578 |
| 2022-12-09 | $45.60 | $45.71 | $45.20 | $45.45 | $45.45 | 11,849 |
| 2022-12-08 | $45.48 | $46.18 | $45.38 | $45.93 | $45.93 | 6,834 |
| 2022-12-07 | $44.94 | $44.94 | $44.61 | $44.63 | $44.63 | 2,801 |
| 2022-12-06 | $44.50 | $44.50 | $44.19 | $44.39 | $44.39 | 7,979 |
| 2022-12-05 | $45.49 | $45.49 | $45.00 | $45.00 | $45.00 | 5,810 |
| 2022-12-02 | $45.47 | $45.65 | $45.13 | $45.32 | $45.32 | 4,415 |
| 2022-12-01 | $46.00 | $46.00 | $45.57 | $45.70 | $45.70 | 2,291 |
| 2022-11-30 | $45.10 | $45.74 | $44.35 | $45.52 | $45.52 | 33,722 |
| 2022-11-29 | $45.62 | $45.62 | $45.10 | $45.10 | $45.00 | 5,948 |
| 2022-11-28 | $45.95 | $46.14 | $45.76 | $45.86 | $45.75 | 8,232 |
| 2022-11-25 | $45.01 | $45.56 | $45.01 | $45.43 | $45.33 | 5,570 |
| 2022-11-23 | $45.13 | $45.48 | $44.74 | $45.00 | $45.00 | 7,361 |
| 2022-11-22 | $46.22 | $46.22 | $45.70 | $45.81 | $45.81 | 3,882 |
| 2022-11-21 | $45.90 | $46.06 | $45.09 | $45.92 | $45.92 | 3,145 |
| 2022-11-18 | $44.16 | $46.44 | $44.16 | $46.07 | $46.07 | 7,132 |
| 2022-11-17 | $46.81 | $47.06 | $46.38 | $46.56 | $46.56 | 7,810 |
| 2022-11-16 | $47.08 | $47.40 | $47.08 | $47.12 | $47.12 | 4,237 |
| 2022-11-15 | $47.00 | $47.14 | $46.60 | $46.60 | $46.60 | 29,495 |
| 2022-11-14 | $47.25 | $47.67 | $47.25 | $47.54 | $47.54 | 22,023 |
| 2022-11-11 | $47.38 | $47.75 | $47.21 | $47.40 | $47.40 | 22,180 |
| 2022-11-10 | $46.50 | $47.02 | $46.27 | $46.76 | $46.76 | 48,231 |
| 2022-11-09 | $45.38 | $45.53 | $45.38 | $45.39 | $45.39 | 3,189 |
| 2022-11-08 | $46.46 | $46.55 | $46.07 | $46.21 | $46.21 | 8,521 |
| 2022-11-07 | $45.40 | $46.04 | $45.20 | $45.88 | $45.88 | 20,562 |
| 2022-11-04 | $45.50 | $46.22 | $45.50 | $45.55 | $45.55 | 7,132 |
| 2022-11-03 | $45.27 | $45.40 | $45.09 | $45.09 | $45.09 | 6,028 |
| 2022-11-02 | $45.19 | $45.92 | $44.82 | $44.94 | $44.94 | 5,403 |
| 2022-11-01 | $44.86 | $45.55 | $44.86 | $45.34 | $45.34 | 5,353 |
| 2022-10-31 | $44.75 | $45.00 | $44.71 | $44.86 | $44.86 | 4,354 |
| 2022-10-28 | $44.79 | $45.10 | $44.79 | $45.10 | $45.10 | 52,249 |
| 2022-10-27 | $44.95 | $44.98 | $44.87 | $44.90 | $44.90 | 3,330 |
| 2022-10-26 | $44.61 | $44.78 | $44.56 | $44.56 | $44.56 | 2,191 |
| 2022-10-25 | $43.40 | $44.20 | $43.35 | $44.20 | $44.20 | 5,740 |
| 2022-10-24 | $42.88 | $43.38 | $42.58 | $43.07 | $43.07 | 4,338 |
| 2022-10-21 | $41.51 | $42.72 | $41.51 | $42.72 | $42.72 | 5,297 |
| 2022-10-20 | $41.66 | $42.05 | $41.45 | $41.49 | $41.49 | 10,208 |
| 2022-10-19 | $41.57 | $41.57 | $41.20 | $41.44 | $41.44 | 3,856 |
| 2022-10-18 | $42.45 | $42.45 | $41.72 | $42.12 | $42.12 | 3,733 |
| 2022-10-17 | $42.20 | $42.47 | $42.15 | $42.28 | $42.28 | 62,344 |
| 2022-10-14 | $41.74 | $41.76 | $41.66 | $41.72 | $41.72 | 7,939 |
| 2022-10-13 | $40.87 | $43.01 | $40.87 | $42.17 | $42.17 | 15,925 |
| 2022-10-12 | $40.71 | $41.67 | $40.70 | $41.23 | $41.23 | 1,493 |
| 2022-10-11 | $41.25 | $41.33 | $40.44 | $41.22 | $41.22 | 13,698 |
| 2022-10-10 | $39.98 | $41.28 | $39.28 | $41.28 | $41.28 | 2,522 |
| 2022-10-07 | $41.35 | $41.41 | $40.59 | $40.59 | $40.59 | 7,431 |
| 2022-10-06 | $41.96 | $42.20 | $41.54 | $41.54 | $41.54 | 7,139 |
| 2022-10-05 | $41.85 | $42.31 | $41.53 | $42.26 | $42.26 | 16,922 |
| 2022-10-04 | $42.29 | $42.78 | $42.29 | $42.65 | $42.65 | 4,677 |
| 2022-10-03 | $41.00 | $41.79 | $41.00 | $41.64 | $41.64 | 7,200 |
| 2022-09-30 | $40.77 | $40.92 | $40.46 | $40.46 | $40.46 | 3,697 |
| 2022-09-29 | $40.78 | $41.25 | $40.78 | $41.25 | $41.25 | 4,523 |
| 2022-09-28 | $41.09 | $41.39 | $41.04 | $41.22 | $41.22 | 3,534 |
| 2022-09-27 | $40.29 | $40.66 | $39.80 | $40.59 | $40.59 | 59,790 |
| 2022-09-26 | $40.28 | $40.28 | $39.85 | $39.85 | $39.85 | 4,288 |
| 2022-09-23 | $40.45 | $40.96 | $40.07 | $40.07 | $40.07 | 2,494 |
| 2022-09-22 | $41.78 | $41.78 | $40.43 | $40.43 | $40.43 | 7,094 |
| 2022-09-21 | $43.00 | $43.00 | $41.91 | $41.91 | $41.91 | 3,746 |
| 2022-09-20 | $44.00 | $44.00 | $42.99 | $43.09 | $43.09 | 5,533 |
| 2022-09-19 | $42.95 | $44.29 | $42.95 | $44.29 | $44.29 | 4,107 |
| 2022-09-16 | $43.89 | $44.40 | $43.89 | $44.40 | $44.40 | 5,267 |
| 2022-09-15 | $44.57 | $44.64 | $44.03 | $44.26 | $44.26 | 3,617 |
| 2022-09-14 | $44.96 | $44.96 | $44.92 | $44.92 | $44.92 | 3,883 |
| 2022-09-13 | $45.85 | $45.85 | $44.88 | $44.88 | $44.88 | 45,001 |
| 2022-09-12 | $45.70 | $46.58 | $45.70 | $46.22 | $46.22 | 8,359 |
| 2022-09-09 | $45.65 | $45.65 | $45.28 | $45.58 | $45.58 | 3,005 |
| 2022-09-08 | $44.89 | $44.89 | $43.90 | $44.51 | $44.51 | 2,632 |
| 2022-09-07 | $44.34 | $45.27 | $44.34 | $44.98 | $44.98 | 5,847 |
| 2022-09-06 | $45.25 | $45.61 | $44.56 | $44.56 | $44.48 | 18,038 |
| 2022-09-02 | $45.05 | $45.74 | $44.72 | $45.30 | $45.22 | 4,868 |
| 2022-09-01 | $43.50 | $44.45 | $43.50 | $44.45 | $44.37 | 6,208 |
| 2022-08-31 | $43.95 | $44.18 | $42.57 | $42.88 | $42.80 | 17,949 |
| 2022-08-30 | $43.73 | $43.73 | $43.26 | $43.26 | $43.18 | 2,956 |
| 2022-08-29 | $43.02 | $43.95 | $43.02 | $43.92 | $43.84 | 4,191 |
| 2022-08-26 | $44.81 | $44.86 | $43.84 | $43.84 | $43.84 | 3,920 |
| 2022-08-25 | $45.01 | $45.18 | $44.66 | $45.12 | $45.12 | 3,744 |
| 2022-08-24 | $45.48 | $45.48 | $44.75 | $44.75 | $44.75 | 5,367 |
| 2022-08-23 | $45.77 | $45.77 | $45.50 | $45.50 | $45.50 | 5,301 |
| 2022-08-22 | $44.97 | $45.59 | $44.97 | $45.50 | $45.50 | 3,537 |
| 2022-08-19 | $45.81 | $45.81 | $45.37 | $45.40 | $45.40 | 9,160 |
| 2022-08-18 | $46.57 | $46.79 | $46.14 | $46.14 | $46.14 | 8,083 |
| 2022-08-17 | $46.33 | $46.46 | $46.09 | $46.18 | $46.18 | 27,954 |
| 2022-08-16 | $48.35 | $48.35 | $46.16 | $46.91 | $46.91 | 6,026 |
| 2022-08-15 | $48.26 | $48.26 | $46.11 | $46.13 | $46.13 | 65,471 |
| 2022-08-12 | $45.69 | $46.55 | $45.69 | $46.55 | $46.55 | 2,812 |
| 2022-08-11 | $45.10 | $45.33 | $45.00 | $45.30 | $45.30 | 5,453 |
| 2022-08-10 | $44.38 | $44.70 | $44.17 | $44.67 | $44.67 | 20,280 |
| 2022-08-09 | $44.07 | $44.07 | $43.37 | $43.37 | $43.37 | 2,321 |
| 2022-08-08 | $44.58 | $44.65 | $44.50 | $44.63 | $44.63 | 2,822 |
| 2022-08-05 | $43.88 | $44.39 | $43.88 | $44.21 | $44.21 | 2,496 |
| 2022-08-04 | $45.10 | $45.27 | $44.99 | $45.27 | $45.27 | 24,855 |
| 2022-08-03 | $44.65 | $44.93 | $44.56 | $44.93 | $44.93 | 8,919 |
| 2022-08-02 | $43.77 | $45.00 | $43.77 | $44.61 | $44.61 | 5,572 |
| 2022-08-01 | $43.64 | $45.00 | $43.40 | $45.00 | $45.00 | 3,994 |
| 2022-07-29 | $44.30 | $44.76 | $44.30 | $44.60 | $44.60 | 6,235 |
| 2022-07-28 | $43.43 | $44.37 | $43.43 | $44.37 | $44.37 | 7,981 |
| 2022-07-27 | $42.75 | $43.08 | $42.75 | $43.02 | $43.02 | 1,703 |
| 2022-07-26 | $42.17 | $42.17 | $42.09 | $42.14 | $42.14 | 2,786 |
| 2022-07-25 | $41.50 | $42.50 | $41.50 | $42.44 | $42.44 | 3,405 |
| 2022-07-22 | $41.14 | $41.62 | $41.14 | $41.57 | $41.57 | 5,175 |
| 2022-07-21 | $40.88 | $41.59 | $40.42 | $40.86 | $40.86 | 4,595 |
| 2022-07-20 | $40.55 | $40.93 | $40.55 | $40.80 | $40.80 | 2,192 |
| 2022-07-19 | $40.01 | $40.59 | $39.95 | $40.39 | $40.39 | 5,181 |
| 2022-07-18 | $40.58 | $41.00 | $39.94 | $39.94 | $39.94 | 4,172 |
| 2022-07-15 | $40.51 | $40.51 | $40.20 | $40.23 | $40.23 | 3,008 |
| 2022-07-14 | $40.29 | $40.35 | $40.23 | $40.35 | $40.35 | 6,495 |
| 2022-07-13 | $40.98 | $41.06 | $40.23 | $40.70 | $40.70 | 4,751 |
| 2022-07-12 | $40.33 | $40.42 | $39.87 | $39.87 | $39.87 | 8,980 |
| 2022-07-11 | $39.84 | $39.95 | $39.84 | $39.92 | $39.92 | 2,740 |
| 2022-07-08 | $40.96 | $40.96 | $40.54 | $40.74 | $40.74 | 2,517 |
| 2022-07-07 | $40.02 | $41.06 | $40.02 | $41.00 | $41.00 | 3,423 |
| 2022-07-06 | $39.15 | $39.58 | $38.91 | $39.20 | $39.12 | 6,167 |
| 2022-07-05 | $39.74 | $39.79 | $38.91 | $39.29 | $39.21 | 8,903 |
| 2022-07-01 | $39.01 | $39.41 | $39.01 | $39.40 | $39.32 | 1,581 |
| 2022-06-30 | $39.61 | $39.70 | $38.82 | $38.98 | $38.89 | 24,295 |
| 2022-06-29 | $41.19 | $41.19 | $40.06 | $40.77 | $40.68 | 6,120 |
| 2022-06-28 | $42.38 | $42.38 | $42.15 | $42.19 | $42.10 | 5,316 |
| 2022-06-27 | $40.84 | $43.76 | $40.84 | $42.93 | $42.84 | 4,096 |
| 2022-06-24 | $42.28 | $42.65 | $42.28 | $42.64 | $42.55 | 1,722 |
| 2022-06-23 | $41.39 | $41.73 | $41.05 | $41.05 | $40.96 | 4,056 |
| 2022-06-22 | $40.78 | $41.75 | $40.78 | $41.28 | $41.20 | 77,651 |
| 2022-06-21 | $41.64 | $41.64 | $41.33 | $41.43 | $41.34 | 5,521 |
| 2022-06-17 | $43.43 | $43.43 | $40.38 | $40.79 | $40.71 | 24,246 |
| 2022-06-16 | $40.39 | $41.04 | $39.86 | $40.78 | $40.69 | 5,416 |
| 2022-06-15 | $42.03 | $42.03 | $41.20 | $42.01 | $41.92 | 5,380 |
| 2022-06-14 | $41.35 | $41.98 | $41.28 | $41.96 | $41.87 | 8,233 |
| 2022-06-13 | $41.76 | $42.18 | $41.53 | $41.53 | $41.44 | 14,840 |
| 2022-06-10 | $43.07 | $43.27 | $42.89 | $43.21 | $43.12 | 4,880 |
| 2022-06-09 | $44.54 | $45.29 | $44.54 | $45.02 | $44.92 | 4,684 |
| 2022-06-08 | $46.12 | $46.37 | $45.41 | $45.49 | $45.40 | 10,887 |
| 2022-06-07 | $44.65 | $45.69 | $44.65 | $45.69 | $45.60 | 4,460 |
| 2022-06-06 | $46.14 | $46.15 | $45.66 | $45.66 | $45.57 | 3,699 |
| 2022-06-03 | $45.92 | $46.03 | $45.72 | $45.82 | $45.72 | 3,171 |
| 2022-06-02 | $45.45 | $46.23 | $45.45 | $46.10 | $46.01 | 6,049 |
| 2022-06-01 | $45.76 | $45.97 | $45.34 | $45.41 | $45.32 | 5,498 |
| 2022-05-31 | $45.92 | $46.10 | $45.68 | $45.76 | $45.67 | 32,925 |
| 2022-05-27 | $44.85 | $44.92 | $44.81 | $44.89 | $44.80 | 14,648 |
| 2022-05-26 | $43.99 | $44.19 | $43.99 | $44.13 | $44.04 | 13,225 |
| 2022-05-25 | $43.62 | $43.62 | $43.25 | $43.35 | $43.26 | 5,425 |
| 2022-05-24 | $43.31 | $43.45 | $42.96 | $43.00 | $42.91 | 6,020 |
| 2022-05-23 | $46.34 | $46.34 | $41.34 | $44.50 | $44.41 | 999 |
| 2022-05-20 | $43.55 | $43.55 | $42.99 | $43.38 | $43.29 | 7,850 |
| 2022-05-19 | $41.76 | $43.83 | $41.76 | $43.31 | $43.22 | 38,399 |
| 2022-05-18 | $44.04 | $44.04 | $43.15 | $43.15 | $43.06 | 2,393 |
| 2022-05-17 | $46.17 | $46.17 | $45.03 | $45.03 | $44.94 | 4,758 |
| 2022-05-16 | $44.85 | $46.01 | $44.85 | $45.88 | $45.78 | 7,920 |
| 2022-05-13 | $44.96 | $45.35 | $44.96 | $45.35 | $45.26 | 2,446 |
| 2022-05-12 | $42.27 | $44.24 | $42.27 | $44.24 | $44.15 | 34,771 |
| 2022-05-11 | $41.75 | $42.70 | $41.68 | $42.28 | $42.19 | 5,655 |
| 2022-05-10 | $42.01 | $42.28 | $41.84 | $42.14 | $42.05 | 8,616 |
| 2022-05-09 | $42.90 | $43.06 | $42.58 | $43.06 | $42.97 | 12,874 |
| 2022-05-06 | $42.87 | $43.30 | $42.86 | $42.86 | $42.78 | 6,778 |
| 2022-05-05 | $44.82 | $44.82 | $42.94 | $42.94 | $42.85 | 10,125 |
| 2022-05-04 | $45.20 | $45.20 | $44.27 | $45.18 | $45.09 | 3,860 |
| 2022-05-03 | $45.79 | $45.93 | $45.52 | $45.53 | $45.44 | 3,538 |
| 2022-05-02 | $45.49 | $46.14 | $44.76 | $44.90 | $44.81 | 4,628 |
| 2022-04-29 | $45.78 | $45.78 | $44.29 | $44.61 | $44.52 | 12,615 |
| 2022-04-28 | $44.53 | $45.78 | $44.53 | $45.49 | $45.40 | 8,468 |
| 2022-04-27 | $43.85 | $44.71 | $43.80 | $44.02 | $43.93 | 4,987 |
| 2022-04-26 | $44.10 | $44.18 | $43.84 | $43.84 | $43.75 | 2,543 |
| 2022-04-25 | $44.23 | $44.78 | $44.23 | $44.78 | $44.68 | 5,368 |
| 2022-04-22 | $45.01 | $45.09 | $44.56 | $44.60 | $44.51 | 11,154 |
| 2022-04-21 | $46.33 | $46.33 | $45.66 | $45.66 | $45.57 | 8,014 |
| 2022-04-20 | $46.45 | $46.45 | $46.00 | $46.25 | $46.15 | 32,060 |
| 2022-04-19 | $45.86 | $46.23 | $45.86 | $46.23 | $46.14 | 4,048 |
| 2022-04-18 | $45.00 | $45.06 | $44.75 | $44.75 | $44.66 | 7,183 |
| 2022-04-14 | $45.13 | $45.13 | $44.93 | $44.93 | $44.84 | 2,775 |
| 2022-04-13 | $45.41 | $45.41 | $44.90 | $45.29 | $45.20 | 3,814 |
| 2022-04-12 | $45.31 | $45.31 | $44.95 | $44.99 | $44.90 | 8,090 |
| 2022-04-11 | $44.48 | $45.70 | $44.48 | $45.59 | $45.50 | 4,221 |
| 2022-04-08 | $45.55 | $46.10 | $45.55 | $45.80 | $45.71 | 6,380 |
| 2022-04-07 | $45.24 | $45.69 | $45.23 | $45.69 | $45.60 | 3,115 |
| 2022-04-06 | $45.28 | $45.41 | $45.18 | $45.18 | $45.08 | 2,720 |
| 2022-04-05 | $45.31 | $45.95 | $45.31 | $45.53 | $45.43 | 8,252 |
| 2022-04-04 | $45.06 | $45.35 | $45.06 | $45.33 | $45.24 | 1,775 |
| 2022-04-01 | $44.44 | $44.55 | $44.11 | $44.55 | $44.46 | 5,683 |
| 2022-03-31 | $44.50 | $45.39 | $44.50 | $45.32 | $45.23 | 3,535 |
| 2022-03-30 | $44.17 | $44.51 | $44.17 | $44.38 | $44.29 | 5,563 |
| 2022-03-29 | $44.08 | $44.35 | $44.08 | $44.16 | $44.07 | 6,918 |
| 2022-03-28 | $43.28 | $45.05 | $43.28 | $44.34 | $44.25 | 6,239 |
| 2022-03-25 | $42.39 | $43.50 | $42.36 | $43.42 | $43.33 | 7,558 |
| 2022-03-24 | $39.86 | $42.87 | $39.86 | $42.84 | $42.75 | 8,856 |
| 2022-03-23 | $41.83 | $41.88 | $41.78 | $41.88 | $41.79 | 4,097 |
| 2022-03-22 | $41.74 | $42.16 | $41.65 | $41.68 | $41.51 | 6,904 |
| 2022-03-21 | $41.62 | $41.68 | $41.48 | $41.68 | $41.51 | 6,904 |
| 2022-03-18 | $41.73 | $42.06 | $41.67 | $42.06 | $41.89 | 4,023 |
| 2022-03-17 | $40.39 | $41.54 | $40.39 | $41.54 | $41.37 | 6,937 |
| 2022-03-16 | $38.34 | $39.68 | $36.94 | $39.68 | $39.52 | 4,513 |
| 2022-03-15 | $37.88 | $38.09 | $37.78 | $37.84 | $37.68 | 34,897 |
| 2022-03-14 | $38.35 | $38.53 | $38.13 | $38.31 | $38.15 | 16,638 |
| 2022-03-11 | $38.33 | $38.65 | $38.25 | $38.33 | $38.17 | 7,412 |
| 2022-03-10 | $37.90 | $38.62 | $37.90 | $38.62 | $38.46 | 4,869 |
| 2022-03-09 | $36.90 | $37.98 | $36.81 | $37.98 | $37.82 | 22,769 |
| 2022-03-08 | $36.00 | $36.22 | $35.26 | $35.84 | $35.69 | 27,981 |
| 2022-03-07 | $37.65 | $38.06 | $36.29 | $36.30 | $36.15 | 18,158 |
| 2022-03-04 | $36.77 | $38.25 | $36.77 | $38.05 | $37.89 | 6,604 |
| 2022-03-03 | $38.79 | $38.79 | $38.26 | $38.26 | $38.10 | 5,801 |
| 2022-03-02 | $40.00 | $40.00 | $39.00 | $39.17 | $39.01 | 5,805 |
| 2022-03-01 | $38.87 | $38.95 | $38.36 | $38.64 | $38.48 | 4,696 |
| 2022-02-28 | $39.68 | $39.87 | $39.14 | $39.31 | $39.15 | 100,004 |
| 2022-02-25 | $37.62 | $39.73 | $37.62 | $39.70 | $39.54 | 4,375 |
| 2022-02-24 | $38.00 | $38.69 | $37.26 | $38.62 | $38.46 | 23,349 |
| 2022-02-23 | $39.10 | $39.14 | $38.62 | $38.66 | $38.50 | 7,427 |
| 2022-02-22 | $38.81 | $38.97 | $38.41 | $38.52 | $38.36 | 7,936 |
| 2022-02-18 | $39.55 | $39.56 | $38.90 | $38.90 | $38.74 | 10,241 |
| 2022-02-17 | $40.00 | $40.28 | $39.77 | $40.28 | $40.11 | 4,029 |
| 2022-02-16 | $41.00 | $41.34 | $40.60 | $40.66 | $40.49 | 9,199 |
| 2022-02-15 | $41.17 | $41.17 | $40.50 | $41.04 | $40.87 | 39,405 |
| 2022-02-14 | $41.33 | $41.58 | $41.22 | $41.31 | $41.14 | 5,685 |
| 2022-02-11 | $42.55 | $42.74 | $42.06 | $42.15 | $41.98 | 8,443 |
| 2022-02-10 | $43.55 | $43.55 | $42.37 | $42.37 | $42.20 | 6,058 |
| 2022-02-09 | $42.85 | $43.56 | $42.81 | $43.46 | $43.28 | 13,728 |
| 2022-02-08 | $42.67 | $42.89 | $42.67 | $42.72 | $42.54 | 8,006 |
| 2022-02-07 | $41.55 | $42.73 | $41.55 | $42.52 | $42.34 | 10,779 |
| 2022-02-04 | $41.87 | $42.20 | $41.79 | $41.79 | $41.62 | 186,834 |
| 2022-02-03 | $42.03 | $42.12 | $41.81 | $41.81 | $41.64 | 15,324 |
| 2022-02-02 | $42.50 | $42.62 | $42.22 | $42.22 | $42.05 | 5,445 |
| 2022-02-01 | $41.41 | $42.12 | $41.34 | $41.87 | $41.70 | 12,058 |
| 2022-01-31 | $37.83 | $40.41 | $37.83 | $40.41 | $40.24 | 27,129 |
| 2022-01-28 | $37.49 | $38.98 | $37.49 | $38.98 | $38.82 | 7,720 |
| 2022-01-27 | $38.91 | $39.10 | $38.40 | $38.40 | $38.24 | 5,954 |
| 2022-01-26 | $40.00 | $40.29 | $38.54 | $38.54 | $38.38 | 8,633 |
| 2022-01-25 | $38.68 | $39.63 | $38.39 | $39.63 | $39.47 | 10,851 |
| 2022-01-24 | $37.60 | $39.45 | $37.60 | $39.37 | $39.21 | 16,395 |
| 2022-01-21 | $39.50 | $40.01 | $38.58 | $38.66 | $38.50 | 10,617 |
| 2022-01-20 | $40.84 | $40.84 | $40.08 | $40.08 | $39.91 | 7,741 |
| 2022-01-19 | $41.30 | $41.30 | $40.34 | $41.11 | $40.94 | 14,663 |
| 2022-01-18 | $41.00 | $41.37 | $40.93 | $41.11 | $40.94 | 14,663 |
| 2022-01-14 | $41.28 | $41.28 | $40.80 | $40.98 | $40.81 | 10,324 |
| 2022-01-13 | $41.58 | $41.59 | $41.12 | $41.12 | $40.95 | 9,008 |
| 2022-01-12 | $40.62 | $41.32 | $40.53 | $41.21 | $41.04 | 4,286 |
| 2022-01-11 | $39.78 | $40.24 | $39.78 | $40.24 | $40.07 | 3,317 |
| 2022-01-10 | $39.60 | $40.11 | $38.64 | $40.11 | $39.94 | 10,578 |
| 2022-01-07 | $40.07 | $40.25 | $39.77 | $39.77 | $39.61 | 6,151 |
| 2022-01-06 | $40.23 | $40.38 | $40.23 | $40.29 | $40.12 | 2,617 |
| 2022-01-05 | $40.81 | $40.81 | $39.74 | $39.74 | $39.58 | 6,079 |
| 2022-01-04 | $41.69 | $42.70 | $40.87 | $41.06 | $40.89 | 11,506 |
| 2022-01-03 | $42.57 | $45.85 | $42.57 | $44.75 | $44.57 | 952 |
| 2021-12-31 | $41.00 | $42.38 | $41.00 | $41.91 | $41.73 | 4,979 |
| 2021-12-30 | $41.23 | $42.18 | $41.23 | $42.01 | $41.84 | 10,517 |
| 2021-12-29 | $40.55 | $41.54 | $40.55 | $41.42 | $41.25 | 6,875 |
| 2021-12-28 | $40.89 | $41.71 | $38.66 | $38.80 | $38.64 | 3,497 |
| 2021-12-27 | $41.68 | $42.00 | $39.53 | $42.00 | $41.83 | 4,241 |
| 2021-12-23 | $40.97 | $41.33 | $40.84 | $41.33 | $41.16 | 5,075 |
| 2021-12-22 | $39.27 | $40.53 | $39.23 | $40.23 | $40.06 | 6,328 |
| 2021-12-21 | $36.79 | $39.71 | $36.79 | $39.39 | $39.23 | 6,624 |
| 2021-12-20 | $37.36 | $37.74 | $37.01 | $37.34 | $37.18 | 7,647 |
| 2021-12-17 | $37.25 | $38.01 | $37.09 | $37.26 | $37.11 | 19,387 |
| 2021-12-16 | $37.36 | $37.58 | $36.99 | $37.18 | $37.03 | 13,823 |
| 2021-12-15 | $37.96 | $37.96 | $37.00 | $37.30 | $37.15 | 10,229 |
| 2021-12-14 | $37.62 | $38.55 | $37.12 | $37.81 | $37.65 | 12,030 |
| 2021-12-13 | $39.12 | $39.39 | $38.37 | $38.46 | $38.30 | 6,287 |
| 2021-12-10 | $40.70 | $40.78 | $39.32 | $39.32 | $39.16 | 8,187 |
| 2021-12-09 | $40.91 | $41.42 | $40.84 | $41.01 | $40.84 | 6,467 |
| 2021-12-08 | $39.50 | $39.50 | $39.50 | $39.50 | $39.34 | 150 |
| 2021-12-07 | $39.28 | $39.28 | $39.02 | $39.02 | $38.86 | 3,500 |
| 2021-12-06 | $37.38 | $37.38 | $37.38 | $37.38 | $37.23 | 0 |
| 2021-12-03 | $37.38 | $37.38 | $37.38 | $37.38 | $37.23 | 250 |
| 2021-12-02 | $37.28 | $37.28 | $37.28 | $37.28 | $37.13 | 1,146 |
| 2021-12-01 | $37.40 | $37.40 | $37.40 | $37.40 | $37.24 | 500 |
| 2021-11-30 | $37.00 | $37.00 | $37.00 | $37.00 | $36.76 | 138 |
| 2021-11-29 | $37.22 | $37.22 | $37.22 | $37.22 | $36.98 | 156 |
| 2021-11-26 | $37.22 | $37.22 | $37.22 | $37.22 | $36.98 | 283 |
| 2021-11-24 | $37.90 | $37.90 | $37.90 | $37.90 | $37.66 | 140 |
| 2021-11-23 | $40.25 | $40.25 | $40.22 | $40.25 | $39.99 | 1,126 |
| 2021-11-22 | $40.23 | $40.23 | $40.23 | $40.23 | $39.97 | 200 |
| 2021-11-19 | $39.77 | $39.77 | $39.77 | $39.77 | $39.52 | 123 |
| 2021-11-18 | $39.77 | $39.77 | $39.77 | $39.77 | $39.52 | 0 |
| 2021-11-17 | $39.77 | $39.77 | $39.77 | $39.77 | $39.52 | 3 |
| 2021-11-16 | $39.77 | $39.77 | $39.77 | $39.77 | $39.52 | 11 |
| 2021-11-15 | $39.77 | $39.77 | $39.77 | $39.77 | $39.52 | 90 |
| 2021-11-12 | $39.77 | $39.77 | $39.77 | $39.77 | $39.52 | 0 |
| 2021-11-11 | $39.77 | $39.77 | $39.77 | $39.77 | $39.52 | 5 |
| 2021-11-10 | $39.77 | $39.77 | $39.77 | $39.77 | $39.52 | 0 |
| 2021-11-09 | $39.77 | $39.77 | $39.77 | $39.77 | $39.52 | 9 |
| 2021-11-08 | $39.77 | $39.77 | $39.77 | $39.77 | $39.52 | 108 |
| 2021-11-05 | $40.30 | $40.30 | $40.30 | $40.30 | $40.04 | 175 |
| 2021-11-04 | $38.40 | $38.40 | $38.40 | $38.40 | $38.15 | 0 |
| 2021-11-03 | $38.40 | $38.40 | $38.40 | $38.40 | $38.15 | 0 |
| 2021-11-02 | $38.40 | $38.40 | $38.40 | $38.40 | $38.15 | 0 |
| 2021-11-01 | $38.40 | $38.40 | $38.40 | $38.40 | $38.16 | 25 |
| 2021-10-29 | $38.40 | $38.40 | $38.40 | $38.40 | $38.15 | 50 |
| 2021-10-28 | $38.40 | $38.40 | $38.40 | $38.40 | $38.15 | 0 |
| 2021-10-27 | $38.86 | $38.86 | $38.28 | $38.40 | $38.16 | 4,007 |
| 2021-10-26 | $39.08 | $39.08 | $39.08 | $39.08 | $38.83 | 100 |
| 2021-10-25 | $39.10 | $39.10 | $39.10 | $39.10 | $38.85 | 0 |
| 2021-10-22 | $39.10 | $39.10 | $39.10 | $39.10 | $38.85 | 150 |
| 2021-10-21 | $39.13 | $39.13 | $39.13 | $39.13 | $38.88 | 0 |
| 2021-10-20 | $39.13 | $39.13 | $39.13 | $39.13 | $38.88 | 0 |
| 2021-10-19 | $39.13 | $39.13 | $39.13 | $39.13 | $38.88 | 515 |
| 2021-10-18 | $38.88 | $39.22 | $38.88 | $39.00 | $38.75 | 1,400 |
| 2021-10-15 | $38.74 | $38.76 | $38.74 | $38.76 | $38.51 | 200 |
| 2021-10-14 | $38.55 | $38.55 | $38.55 | $38.55 | $38.30 | 2 |
| 2021-10-13 | $38.55 | $38.55 | $38.55 | $38.55 | $38.30 | 0 |
| 2021-10-12 | $38.55 | $38.55 | $38.55 | $38.55 | $38.30 | 20 |
| 2021-10-11 | $38.55 | $38.55 | $38.55 | $38.55 | $38.30 | 5 |
| 2021-10-08 | $38.55 | $38.55 | $38.55 | $38.55 | $38.30 | 0 |
| 2021-10-07 | $38.55 | $38.55 | $38.55 | $38.55 | $38.30 | 315 |
| 2021-10-06 | $38.45 | $38.45 | $38.45 | $38.45 | $38.20 | 10 |
| 2021-10-05 | $38.45 | $38.45 | $38.45 | $38.45 | $38.20 | 0 |
| 2021-10-04 | $38.45 | $38.45 | $38.45 | $38.45 | $38.20 | 15 |
| 2021-10-01 | $38.45 | $38.45 | $38.45 | $38.45 | $38.20 | 5 |
| 2021-09-30 | $38.45 | $38.45 | $38.45 | $38.45 | $38.20 | 150 |
| 2021-09-29 | $38.22 | $38.22 | $38.22 | $38.22 | $37.98 | 206 |
| 2021-09-28 | $38.76 | $38.76 | $38.76 | $38.76 | $38.51 | 0 |
| 2021-09-27 | $38.76 | $38.76 | $38.76 | $38.76 | $38.51 | 15 |
| 2021-09-24 | $38.76 | $38.76 | $38.76 | $38.76 | $38.51 | 0 |
| 2021-09-23 | $38.76 | $38.76 | $38.76 | $38.76 | $38.51 | 0 |
| 2021-09-22 | $38.76 | $38.76 | $38.76 | $38.76 | $38.51 | 100 |
| 2021-09-21 | $38.66 | $38.66 | $38.66 | $38.66 | $38.41 | 254 |
| 2021-09-20 | $38.04 | $38.04 | $37.62 | $37.62 | $37.38 | 902 |
| 2021-09-17 | $38.53 | $38.53 | $38.53 | $38.53 | $38.28 | 325 |
| 2021-09-16 | $39.50 | $39.50 | $39.50 | $39.50 | $39.25 | 0 |
| 2021-09-15 | $39.50 | $39.50 | $39.50 | $39.50 | $39.25 | 600 |
| 2021-09-14 | $39.64 | $39.64 | $39.64 | $39.64 | $39.39 | 101 |
| 2021-09-13 | $39.50 | $39.50 | $39.50 | $39.50 | $39.25 | 42 |
| 2021-09-10 | $39.50 | $39.50 | $39.50 | $39.50 | $39.25 | 403 |
| 2021-09-09 | $39.65 | $39.97 | $39.65 | $39.97 | $39.71 | 200 |
| 2021-09-08 | $40.00 | $40.00 | $40.00 | $40.00 | $39.74 | 0 |
| 2021-09-07 | $40.00 | $40.00 | $40.00 | $40.00 | $39.67 | 1,155 |
| 2021-09-03 | $41.18 | $41.18 | $41.18 | $41.18 | $40.84 | 0 |
| 2021-09-02 | $41.18 | $41.18 | $41.18 | $41.18 | $40.84 | 50 |
| 2021-09-01 | $41.18 | $41.18 | $41.18 | $41.18 | $40.84 | 0 |
| 2021-08-31 | $41.18 | $41.18 | $41.18 | $41.18 | $40.84 | 145 |
| 2021-08-30 | $41.18 | $41.18 | $41.18 | $41.18 | $40.84 | 0 |
| 2021-08-27 | $41.18 | $41.18 | $41.18 | $41.18 | $40.84 | 105 |
| 2021-08-26 | $42.00 | $42.00 | $42.00 | $42.00 | $41.66 | 0 |
| 2021-08-25 | $42.00 | $42.00 | $42.00 | $42.00 | $41.66 | 0 |
| 2021-08-24 | $42.00 | $42.00 | $42.00 | $42.00 | $41.66 | 244 |
| 2021-08-23 | $41.32 | $41.33 | $40.90 | $40.90 | $40.57 | 450 |
| 2021-08-20 | $40.64 | $40.86 | $40.64 | $40.86 | $40.53 | 1,210 |
| 2021-08-19 | $41.37 | $41.37 | $41.37 | $41.37 | $41.03 | 100 |
| 2021-08-18 | $41.36 | $41.37 | $41.36 | $41.37 | $41.03 | 240 |
| 2021-08-17 | $41.12 | $41.12 | $41.12 | $41.12 | $40.79 | 0 |
| 2021-08-16 | $41.12 | $41.12 | $41.12 | $41.12 | $40.79 | 100 |
| 2021-08-13 | $40.75 | $40.75 | $40.75 | $40.75 | $40.42 | 3 |
| 2021-08-12 | $40.75 | $40.75 | $40.75 | $40.75 | $40.42 | 0 |
| 2021-08-11 | $40.75 | $40.75 | $40.75 | $40.75 | $40.42 | 3 |
| 2021-08-10 | $40.75 | $40.75 | $40.75 | $40.75 | $40.42 | 120 |
| 2021-08-09 | $41.10 | $41.10 | $40.75 | $40.75 | $40.42 | 1,126 |
| 2021-08-06 | $41.45 | $41.45 | $41.45 | $41.45 | $41.12 | 2 |
| 2021-08-05 | $41.45 | $41.45 | $41.45 | $41.45 | $41.12 | 185 |
| 2021-08-04 | $41.66 | $41.66 | $41.66 | $41.66 | $41.32 | 5 |
| 2021-08-03 | $41.55 | $41.66 | $41.55 | $41.66 | $41.32 | 209 |
| 2021-08-02 | $40.17 | $40.17 | $40.17 | $40.17 | $39.84 | 0 |
| 2021-07-30 | $40.17 | $40.17 | $40.17 | $40.17 | $39.84 | 15 |
| 2021-07-29 | $40.06 | $40.17 | $40.06 | $40.17 | $39.84 | 213 |
| 2021-07-28 | $39.40 | $39.40 | $39.40 | $39.40 | $39.08 | 100 |
| 2021-07-27 | $39.60 | $39.60 | $39.60 | $39.60 | $39.28 | 500 |
| 2021-07-26 | $40.02 | $40.02 | $40.02 | $40.02 | $39.69 | 215 |
| 2021-07-23 | $39.26 | $39.27 | $39.26 | $39.27 | $38.95 | 370 |
| 2021-07-22 | $39.86 | $39.87 | $39.86 | $39.87 | $39.55 | 450 |
| 2021-07-21 | $39.47 | $39.47 | $39.47 | $39.47 | $39.15 | 100 |
| 2021-07-20 | $39.09 | $39.09 | $39.08 | $39.08 | $38.77 | 700 |
| 2021-07-19 | $39.46 | $39.46 | $39.46 | $39.46 | $39.14 | 50 |
| 2021-07-16 | $39.46 | $39.46 | $39.46 | $39.46 | $39.14 | 345 |
| 2021-07-15 | $39.48 | $39.48 | $39.48 | $39.48 | $39.16 | 260 |
| 2021-07-14 | $37.89 | $37.89 | $37.89 | $37.89 | $37.58 | 1 |
| 2021-07-13 | $37.89 | $37.89 | $37.89 | $37.89 | $37.58 | 25 |
| 2021-07-12 | $37.89 | $37.89 | $37.89 | $37.89 | $37.58 | 100 |
| 2021-07-09 | $36.91 | $36.91 | $36.91 | $36.91 | $36.61 | 50 |
| 2021-07-08 | $36.91 | $36.91 | $36.91 | $36.91 | $36.61 | 97 |
| 2021-07-07 | $36.91 | $36.91 | $36.91 | $36.91 | $36.61 | 0 |
| 2021-07-06 | $37.00 | $37.00 | $36.88 | $36.91 | $36.54 | 416 |
| 2021-07-02 | $38.29 | $38.29 | $38.29 | $38.29 | $37.91 | 580 |
| 2021-07-01 | $36.66 | $36.66 | $36.66 | $36.66 | $36.29 | 111 |
| 2021-06-30 | $37.65 | $37.65 | $36.59 | $36.96 | $36.59 | 1,680 |
| 2021-06-29 | $35.97 | $36.31 | $35.97 | $36.31 | $35.95 | 3,058 |
| 2021-06-28 | $35.55 | $35.91 | $35.55 | $35.85 | $35.49 | 6,351 |
| 2021-06-25 | $35.71 | $35.71 | $35.70 | $35.70 | $35.34 | 201 |
| 2021-06-24 | $35.72 | $35.72 | $35.72 | $35.72 | $35.36 | 20 |
| 2021-06-23 | $35.73 | $35.73 | $35.72 | $35.72 | $35.36 | 202 |
| 2021-06-22 | $35.20 | $35.20 | $35.20 | $35.20 | $34.85 | 476 |
| 2021-06-21 | $35.65 | $35.65 | $35.60 | $35.62 | $35.26 | 423 |
| 2021-06-18 | $36.68 | $36.68 | $36.43 | $36.45 | $36.08 | 605 |
| 2021-06-17 | $36.76 | $36.76 | $36.76 | $36.76 | $36.39 | 101 |
| 2021-06-16 | $37.49 | $37.49 | $37.49 | $37.49 | $37.11 | 11 |
| 2021-06-15 | $37.49 | $37.49 | $37.49 | $37.49 | $37.11 | 272 |
| 2021-06-14 | $37.08 | $37.08 | $37.08 | $37.08 | $36.70 | 0 |
| 2021-06-11 | $37.08 | $37.08 | $37.08 | $37.08 | $36.70 | 16 |
| 2021-06-10 | $37.08 | $37.08 | $37.08 | $37.08 | $36.70 | 0 |
| 2021-06-09 | $37.08 | $37.08 | $37.08 | $37.08 | $36.70 | 200 |
| 2021-06-08 | $37.00 | $37.00 | $37.00 | $37.00 | $36.63 | 1 |
| 2021-06-07 | $37.00 | $37.00 | $37.00 | $37.00 | $36.63 | 15 |
| 2021-06-04 | $37.00 | $37.00 | $37.00 | $37.00 | $36.63 | 7 |
| 2021-06-03 | $37.00 | $37.00 | $37.00 | $37.00 | $36.63 | 131 |
| 2021-06-02 | $37.00 | $37.00 | $37.00 | $37.00 | $36.63 | 21 |
| 2021-06-01 | $37.00 | $37.10 | $37.00 | $37.00 | $36.63 | 855 |
| 2021-05-28 | $37.03 | $37.03 | $36.78 | $36.78 | $36.41 | 977 |
| 2021-05-27 | $36.96 | $36.96 | $36.96 | $36.96 | $36.59 | 21 |
| 2021-05-26 | $36.89 | $36.96 | $36.89 | $36.96 | $36.59 | 975 |
| 2021-05-25 | $36.91 | $37.03 | $36.85 | $37.02 | $36.65 | 1,230 |
| 2021-05-24 | $37.00 | $37.00 | $37.00 | $37.00 | $36.63 | 700 |
| 2021-05-21 | $36.05 | $36.05 | $36.05 | $36.05 | $35.69 | 116 |
| 2021-05-20 | $36.05 | $36.05 | $36.05 | $36.05 | $35.69 | 6 |
| 2021-05-19 | $36.05 | $36.05 | $36.05 | $36.05 | $35.69 | 630 |
| 2021-05-18 | $36.23 | $36.39 | $36.10 | $36.39 | $36.02 | 1,126 |
| 2021-05-17 | $35.67 | $35.67 | $35.67 | $35.67 | $35.31 | 50 |
| 2021-05-14 | $35.17 | $35.68 | $35.17 | $35.67 | $35.31 | 1,210 |
| 2021-05-13 | $35.50 | $35.50 | $35.50 | $35.50 | $35.14 | 1 |
| 2021-05-12 | $35.50 | $35.50 | $35.50 | $35.50 | $35.14 | 0 |
| 2021-05-11 | $35.50 | $35.50 | $35.50 | $35.50 | $35.14 | 619 |
| 2021-05-10 | $35.50 | $35.50 | $35.50 | $35.50 | $35.14 | 501 |
| 2021-05-07 | $34.00 | $34.00 | $34.00 | $34.00 | $33.66 | 668 |
| 2021-05-06 | $34.19 | $34.19 | $34.19 | $34.19 | $33.85 | 3 |
| 2021-05-05 | $34.19 | $34.19 | $34.19 | $34.19 | $33.85 | 70 |
| 2021-05-04 | $34.19 | $34.19 | $34.19 | $34.19 | $33.85 | 55 |
| 2021-05-03 | $34.50 | $34.50 | $34.19 | $34.19 | $33.85 | 200 |
| 2021-04-30 | $34.18 | $34.18 | $34.18 | $34.18 | $33.84 | 71 |
| 2021-04-29 | $34.17 | $34.18 | $34.17 | $34.18 | $33.84 | 280 |
| 2021-04-28 | $33.88 | $33.88 | $33.88 | $33.88 | $33.54 | 40 |
| 2021-04-27 | $33.65 | $33.88 | $33.65 | $33.88 | $33.54 | 325 |
| 2021-04-26 | $33.24 | $33.68 | $33.24 | $33.59 | $33.25 | 1,620 |
| 2021-04-23 | $33.50 | $33.50 | $33.50 | $33.50 | $33.16 | 200 |
| 2021-04-22 | $33.49 | $33.49 | $33.49 | $33.49 | $33.15 | 170 |
| 2021-04-21 | $33.86 | $33.86 | $33.86 | $33.86 | $33.52 | 176 |
| 2021-04-20 | $33.40 | $33.40 | $33.40 | $33.40 | $33.06 | 130 |
| 2021-04-19 | $33.40 | $33.40 | $33.40 | $33.40 | $33.06 | 267 |
| 2021-04-16 | $33.59 | $33.59 | $33.59 | $33.59 | $33.25 | 500 |
| 2021-04-15 | $33.15 | $33.15 | $33.15 | $33.15 | $32.82 | 101 |
| 2021-04-14 | $33.08 | $33.15 | $33.08 | $33.15 | $32.82 | 831 |
| 2021-04-13 | $33.33 | $33.33 | $33.33 | $33.33 | $33.00 | 332 |
| 2021-04-12 | $33.08 | $33.08 | $33.08 | $33.08 | $32.75 | 0 |
| 2021-04-09 | $33.08 | $33.08 | $33.08 | $33.08 | $32.75 | 3 |
| 2021-04-08 | $32.80 | $33.08 | $32.80 | $33.08 | $32.75 | 581 |
| 2021-04-07 | $33.00 | $33.30 | $33.00 | $33.30 | $32.97 | 891 |
| 2021-04-06 | $32.50 | $32.50 | $32.42 | $32.42 | $32.09 | 525 |
| 2021-04-05 | $33.00 | $33.00 | $33.00 | $33.00 | $32.67 | 296 |
| 2021-04-01 | $32.65 | $32.65 | $32.65 | $32.65 | $32.32 | 1 |
| 2021-03-31 | $32.79 | $32.79 | $32.65 | $32.65 | $32.32 | 552 |
| 2021-03-30 | $32.68 | $32.68 | $32.68 | $32.68 | $32.35 | 84 |
| 2021-03-29 | $32.68 | $32.68 | $32.68 | $32.68 | $32.35 | 519 |
| 2021-03-26 | $31.72 | $31.72 | $31.72 | $31.72 | $31.40 | 210 |
| 2021-03-25 | $32.35 | $32.35 | $32.35 | $32.35 | $32.03 | 3 |
| 2021-03-24 | $32.35 | $32.35 | $32.35 | $32.35 | $31.96 | 21 |
| 2021-03-23 | $32.35 | $32.35 | $32.35 | $32.35 | $31.96 | 35 |
| 2021-03-22 | $32.35 | $32.35 | $32.35 | $32.35 | $31.96 | 712 |
| 2021-03-19 | $32.41 | $32.41 | $32.37 | $32.37 | $31.98 | 672 |
| 2021-03-18 | $32.33 | $32.33 | $32.32 | $32.32 | $31.92 | 1,054 |
| 2021-03-17 | $33.61 | $33.61 | $33.61 | $33.61 | $33.20 | 0 |
| 2021-03-16 | $33.61 | $33.61 | $33.61 | $33.61 | $33.20 | 200 |
| 2021-03-15 | $33.27 | $33.27 | $33.27 | $33.27 | $32.86 | 170 |
| 2021-03-12 | $33.00 | $33.25 | $32.70 | $33.25 | $32.85 | 386 |
| 2021-03-11 | $32.96 | $32.96 | $32.86 | $32.88 | $32.48 | 403 |
| 2021-03-10 | $32.34 | $32.34 | $32.33 | $32.33 | $31.94 | 395 |
| 2021-03-09 | $32.00 | $32.00 | $32.00 | $32.00 | $31.61 | 0 |
| 2021-03-08 | $32.00 | $32.00 | $32.00 | $32.00 | $31.61 | 0 |
| 2021-03-05 | $32.00 | $32.00 | $32.00 | $32.00 | $31.61 | 225 |
| 2021-03-04 | $31.27 | $31.27 | $31.27 | $31.27 | $30.89 | 148 |
| 2021-03-03 | $30.78 | $30.78 | $30.78 | $30.78 | $30.41 | 0 |
| 2021-03-02 | $30.78 | $30.78 | $30.78 | $30.78 | $30.41 | 10 |
| 2021-03-01 | $30.78 | $30.78 | $30.78 | $30.78 | $30.41 | 530 |
| 2021-02-26 | $30.31 | $30.31 | $30.31 | $30.31 | $29.94 | 10 |
| 2021-02-25 | $30.31 | $30.31 | $30.31 | $30.31 | $29.94 | 875 |
| 2021-02-24 | $30.40 | $30.40 | $30.40 | $30.40 | $30.03 | 77 |
| 2021-02-23 | $30.40 | $30.40 | $30.40 | $30.40 | $30.03 | 0 |
| 2021-02-22 | $30.40 | $30.40 | $30.40 | $30.40 | $30.03 | 77 |
| 2021-02-19 | $30.59 | $30.59 | $30.40 | $30.40 | $30.03 | 427 |
| 2021-02-18 | $29.63 | $30.66 | $29.63 | $30.66 | $30.28 | 2,872 |
| 2021-02-17 | $31.10 | $31.10 | $30.86 | $30.86 | $30.48 | 652 |
| 2021-02-16 | $31.25 | $31.29 | $31.25 | $31.29 | $30.91 | 581 |
| 2021-02-12 | $31.46 | $31.46 | $31.46 | $31.46 | $31.07 | 253 |
| 2021-02-11 | $30.91 | $30.91 | $30.91 | $30.91 | $30.53 | 50 |
| 2021-02-10 | $31.26 | $31.26 | $30.91 | $30.91 | $30.53 | 1,727 |
| 2021-02-09 | $30.90 | $30.90 | $30.72 | $30.76 | $30.39 | 897 |
| 2021-02-08 | $31.50 | $31.50 | $31.22 | $31.23 | $30.85 | 2,763 |
| 2021-02-05 | $31.99 | $31.99 | $31.99 | $31.99 | $31.60 | 189 |
| 2021-02-04 | $31.99 | $32.27 | $31.98 | $32.27 | $31.87 | 842 |
| 2021-02-03 | $31.87 | $31.87 | $31.87 | $31.87 | $31.48 | 380 |
| 2021-02-02 | $31.00 | $31.00 | $30.98 | $30.99 | $30.61 | 460 |
| 2021-02-01 | $30.78 | $30.78 | $30.78 | $30.78 | $30.41 | 69 |
| 2021-01-29 | $30.90 | $30.90 | $30.69 | $30.78 | $30.41 | 2,893 |
| 2021-01-28 | $30.69 | $30.85 | $30.69 | $30.85 | $30.47 | 273 |
| 2021-01-27 | $30.88 | $30.88 | $30.88 | $30.88 | $30.50 | 177 |
| 2021-01-26 | $31.01 | $31.01 | $31.01 | $31.01 | $30.63 | 15 |
| 2021-01-25 | $31.01 | $31.01 | $31.01 | $31.01 | $30.63 | 264 |
| 2021-01-22 | $30.69 | $30.69 | $30.69 | $30.69 | $30.32 | 77 |
| 2021-01-21 | $30.69 | $30.69 | $30.69 | $30.69 | $30.32 | 2 |
| 2021-01-20 | $30.40 | $30.69 | $30.40 | $30.69 | $30.32 | 1,744 |
| 2021-01-19 | $30.41 | $30.81 | $30.10 | $30.10 | $29.73 | 3,423 |
| 2021-01-15 | $29.93 | $30.27 | $29.73 | $30.26 | $29.89 | 2,948 |
| 2021-01-14 | $30.75 | $30.75 | $29.28 | $29.28 | $28.92 | 6,949 |
| 2021-01-13 | $31.40 | $31.40 | $29.42 | $29.80 | $29.44 | 8,002 |
| 2021-01-12 | $33.94 | $33.94 | $33.94 | $33.94 | $33.52 | 4 |
| 2021-01-11 | $33.94 | $33.94 | $33.94 | $33.94 | $33.52 | 30 |
| 2021-01-08 | $33.94 | $33.94 | $33.94 | $33.94 | $33.52 | 25 |
| 2021-01-07 | $34.21 | $34.21 | $33.94 | $33.94 | $33.52 | 951 |
| 2021-01-06 | $34.35 | $34.35 | $34.35 | $34.35 | $33.93 | 123 |
| 2021-01-05 | $34.89 | $35.29 | $34.86 | $34.86 | $34.43 | 686 |
| 2021-01-04 | $35.03 | $35.03 | $34.49 | $34.49 | $34.07 | 270 |
| 2020-12-31 | $35.00 | $35.00 | $34.49 | $34.49 | $34.07 | 2,070 |
| 2020-12-30 | $34.70 | $34.70 | $34.70 | $34.70 | $34.27 | 75 |
| 2020-12-29 | $34.70 | $34.70 | $34.70 | $34.70 | $34.27 | 0 |
| 2020-12-28 | $34.70 | $34.70 | $34.70 | $34.70 | $34.27 | 0 |
| 2020-12-24 | $34.70 | $34.70 | $34.70 | $34.70 | $34.27 | 1,000 |
| 2020-12-23 | $35.40 | $35.40 | $35.40 | $35.40 | $34.97 | 55 |
| 2020-12-22 | $35.40 | $35.40 | $35.40 | $35.40 | $34.97 | 0 |
| 2020-12-21 | $35.17 | $35.40 | $35.17 | $35.40 | $34.97 | 200 |
| 2020-12-18 | $35.10 | $35.10 | $35.10 | $35.10 | $34.67 | 0 |
| 2020-12-17 | $35.10 | $35.10 | $35.10 | $35.10 | $34.67 | 38 |
| 2020-12-16 | $35.10 | $35.10 | $35.10 | $35.10 | $34.67 | 0 |
| 2020-12-15 | $35.10 | $35.10 | $35.10 | $35.10 | $34.67 | 0 |
| 2020-12-14 | $35.10 | $35.10 | $35.10 | $35.10 | $34.67 | 0 |
| 2020-12-11 | $35.10 | $35.10 | $35.10 | $35.10 | $34.67 | 35 |
| 2020-12-10 | $35.10 | $35.10 | $35.10 | $35.10 | $34.67 | 0 |
| 2020-12-09 | $35.10 | $35.10 | $35.10 | $35.10 | $34.67 | 220 |
| 2020-12-08 | $34.98 | $34.99 | $34.89 | $34.94 | $34.51 | 2,680 |
| 2020-12-07 | $34.95 | $34.95 | $34.95 | $34.95 | $34.52 | 1,145 |
| 2020-12-04 | $35.00 | $35.00 | $34.80 | $34.93 | $34.50 | 1,250 |
| 2020-12-03 | $33.71 | $33.71 | $33.71 | $33.71 | $33.30 | 33 |
| 2020-12-02 | $33.71 | $33.71 | $33.71 | $33.71 | $33.30 | 0 |
| 2020-12-01 | $33.71 | $33.71 | $33.71 | $33.71 | $33.23 | 0 |
| 2020-11-30 | $33.71 | $33.71 | $33.71 | $33.71 | $33.23 | 100 |
| 2020-11-27 | $34.00 | $34.00 | $34.00 | $34.00 | $33.52 | 0 |
| 2020-11-25 | $34.00 | $34.00 | $34.00 | $34.00 | $33.52 | 45 |
| 2020-11-24 | $33.35 | $34.00 | $33.17 | $33.27 | $32.80 | 225 |
| 2020-11-23 | $33.27 | $33.27 | $33.27 | $33.27 | $32.80 | 0 |
| 2020-11-20 | $33.27 | $33.27 | $33.27 | $33.27 | $32.80 | 0 |
| 2020-11-19 | $33.27 | $33.27 | $33.27 | $33.27 | $32.80 | 225 |
| 2020-11-18 | $34.48 | $34.48 | $34.48 | $34.48 | $33.99 | 30 |
| 2020-11-17 | $34.48 | $34.48 | $34.48 | $34.48 | $33.99 | 0 |
| 2020-11-16 | $34.48 | $34.48 | $34.29 | $34.48 | $33.99 | 1,000 |
| 2020-11-13 | $35.32 | $35.32 | $35.32 | $35.32 | $34.82 | 40 |
| 2020-11-12 | $35.32 | $35.32 | $35.32 | $35.32 | $34.82 | 65 |
| 2020-11-11 | $35.32 | $35.32 | $35.32 | $35.32 | $34.82 | 0 |
| 2020-11-10 | $35.24 | $35.38 | $35.24 | $35.32 | $34.82 | 700 |
| 2020-11-09 | $34.71 | $34.71 | $34.71 | $34.71 | $34.21 | 0 |
| 2020-11-06 | $34.71 | $34.71 | $34.71 | $34.71 | $34.21 | 12 |
| 2020-11-05 | $34.50 | $34.71 | $34.50 | $34.71 | $34.21 | 745 |
| 2020-11-04 | $33.07 | $33.07 | $33.07 | $33.07 | $32.60 | 0 |
| 2020-11-03 | $33.07 | $33.07 | $33.07 | $33.07 | $32.60 | 101 |
| 2020-11-02 | $32.48 | $32.48 | $32.48 | $32.48 | $32.02 | 101 |
| 2020-10-30 | $32.48 | $32.48 | $32.48 | $32.48 | $32.02 | 10 |
| 2020-10-29 | $32.48 | $32.48 | $32.48 | $32.48 | $32.02 | 50 |
| 2020-10-28 | $32.48 | $32.48 | $32.48 | $32.48 | $32.02 | 5 |
| 2020-10-27 | $32.41 | $32.48 | $32.41 | $32.48 | $32.02 | 665 |
| 2020-10-26 | $33.46 | $33.46 | $33.46 | $33.46 | $32.99 | 33 |
| 2020-10-23 | $33.46 | $33.46 | $33.46 | $33.46 | $32.99 | 0 |
| 2020-10-22 | $33.46 | $33.46 | $33.46 | $33.46 | $32.99 | 0 |
| 2020-10-21 | $33.46 | $33.46 | $33.46 | $33.46 | $32.99 | 101 |
| 2020-10-20 | $34.28 | $34.28 | $34.28 | $34.28 | $33.79 | 90 |
| 2020-10-19 | $34.28 | $34.28 | $34.28 | $34.28 | $33.79 | 43 |
| 2020-10-16 | $34.28 | $34.28 | $34.28 | $34.28 | $33.79 | 0 |
| 2020-10-15 | $34.28 | $34.28 | $34.28 | $34.28 | $33.79 | 51 |
| 2020-10-14 | $34.28 | $34.28 | $34.28 | $34.28 | $33.79 | 150 |
| 2020-10-13 | $34.43 | $34.43 | $34.40 | $34.40 | $33.92 | 325 |
| 2020-10-12 | $34.82 | $34.82 | $34.82 | $34.82 | $34.32 | 39 |
| 2020-10-09 | $34.82 | $34.82 | $34.82 | $34.82 | $34.32 | 309 |
| 2020-10-08 | $34.83 | $34.83 | $34.83 | $34.83 | $34.34 | 1,000 |
| 2020-10-07 | $35.12 | $35.12 | $35.12 | $35.12 | $34.62 | 0 |
| 2020-10-06 | $35.12 | $35.12 | $35.12 | $35.12 | $34.62 | 0 |
| 2020-10-05 | $35.12 | $35.12 | $35.12 | $35.12 | $34.62 | 12 |
| 2020-10-02 | $35.12 | $35.12 | $35.12 | $35.12 | $34.62 | 0 |
| 2020-10-01 | $35.12 | $35.12 | $35.12 | $35.12 | $34.62 | 19 |
| 2020-09-30 | $35.12 | $35.12 | $35.12 | $35.12 | $34.62 | 0 |
| 2020-09-29 | $35.12 | $35.12 | $35.12 | $35.12 | $34.62 | 0 |
| 2020-09-28 | $35.12 | $35.12 | $35.12 | $35.12 | $34.62 | 5 |
| 2020-09-25 | $35.12 | $35.12 | $35.12 | $35.12 | $34.62 | 0 |
| 2020-09-24 | $35.12 | $35.12 | $35.12 | $35.12 | $34.62 | 0 |
| 2020-09-23 | $35.12 | $35.12 | $35.12 | $35.12 | $34.62 | 230 |
| 2020-09-22 | $32.99 | $32.99 | $32.99 | $32.99 | $32.52 | 0 |
| 2020-09-21 | $32.99 | $32.99 | $32.99 | $32.99 | $32.52 | 60 |
| 2020-09-18 | $32.99 | $32.99 | $32.99 | $32.99 | $32.52 | 0 |
| 2020-09-17 | $32.99 | $32.99 | $32.99 | $32.99 | $32.52 | 100 |
| 2020-09-16 | $33.00 | $33.00 | $33.00 | $33.00 | $32.53 | 300 |
| 2020-09-15 | $34.24 | $34.24 | $34.21 | $34.21 | $33.73 | 610 |
| 2020-09-14 | $34.88 | $35.67 | $34.88 | $35.67 | $35.16 | 1,000 |
| 2020-09-11 | $35.26 | $35.26 | $35.26 | $35.26 | $34.76 | 3 |
| 2020-09-10 | $35.26 | $35.26 | $35.26 | $35.26 | $34.76 | 0 |
| 2020-09-09 | $35.26 | $35.26 | $35.26 | $35.26 | $34.70 | 624 |
| 2020-09-08 | $34.04 | $34.04 | $34.04 | $34.04 | $33.50 | 140 |
| 2020-09-04 | $34.74 | $34.74 | $34.52 | $34.52 | $33.98 | 800 |
| 2020-09-03 | $35.18 | $35.18 | $35.18 | $35.18 | $34.63 | 130 |
| 2020-09-02 | $35.33 | $35.33 | $35.03 | $35.18 | $34.63 | 820 |
| 2020-09-01 | $34.04 | $34.04 | $34.04 | $34.04 | $33.51 | 0 |
| 2020-08-31 | $34.04 | $34.04 | $34.04 | $34.04 | $33.51 | 0 |
| 2020-08-28 | $34.04 | $34.04 | $34.04 | $34.04 | $33.51 | 20 |
| 2020-08-27 | $34.04 | $34.04 | $34.04 | $34.04 | $33.51 | 0 |
| 2020-08-26 | $34.04 | $34.04 | $34.04 | $34.04 | $33.51 | 0 |
| 2020-08-25 | $34.04 | $34.04 | $34.04 | $34.04 | $33.51 | 301 |
| 2020-08-24 | $34.40 | $34.40 | $34.40 | $34.40 | $33.86 | 120 |
| 2020-08-21 | $34.09 | $34.09 | $34.08 | $34.08 | $33.55 | 2,000 |
| 2020-08-20 | $34.96 | $34.96 | $34.96 | $34.96 | $34.42 | 0 |
| 2020-08-19 | $34.96 | $34.96 | $34.96 | $34.96 | $34.42 | 1,500 |
| 2020-08-18 | $34.38 | $34.38 | $34.38 | $34.38 | $33.84 | 300 |
| 2020-08-17 | $34.58 | $34.58 | $34.58 | $34.58 | $34.04 | 0 |
| 2020-08-14 | $34.58 | $34.58 | $34.58 | $34.58 | $34.04 | 171 |
| 2020-08-13 | $33.95 | $33.95 | $33.95 | $33.95 | $33.42 | 45 |
| 2020-08-12 | $33.95 | $33.95 | $33.95 | $33.95 | $33.42 | 100 |
| 2020-08-11 | $34.33 | $34.33 | $34.33 | $34.33 | $33.79 | 302 |
| 2020-08-10 | $34.72 | $34.72 | $34.72 | $34.72 | $34.18 | 100 |
| 2020-08-07 | $34.72 | $34.72 | $34.72 | $34.72 | $34.18 | 5 |
| 2020-08-06 | $34.72 | $34.72 | $34.72 | $34.72 | $34.18 | 0 |
| 2020-08-05 | $34.72 | $34.72 | $34.72 | $34.72 | $34.18 | 0 |
| 2020-08-04 | $34.72 | $34.72 | $34.72 | $34.72 | $34.18 | 50 |
| 2020-08-03 | $34.72 | $34.72 | $34.72 | $34.72 | $34.18 | 50 |
| 2020-07-31 | $34.72 | $34.72 | $34.72 | $34.72 | $34.18 | 336 |
| 2020-07-30 | $34.53 | $34.53 | $34.53 | $34.53 | $33.99 | 0 |
| 2020-07-29 | $34.53 | $34.53 | $34.53 | $34.53 | $33.99 | 5 |
| 2020-07-28 | $34.53 | $34.53 | $34.53 | $34.53 | $33.99 | 0 |
| 2020-07-27 | $34.53 | $34.53 | $34.53 | $34.53 | $33.99 | 300 |
| 2020-07-24 | $34.22 | $34.22 | $34.15 | $34.15 | $33.61 | 303 |
| 2020-07-23 | $34.22 | $34.22 | $34.22 | $34.22 | $33.68 | 300 |
| 2020-07-22 | $33.91 | $33.91 | $33.91 | $33.91 | $33.38 | 0 |
| 2020-07-21 | $33.91 | $33.91 | $33.91 | $33.91 | $33.38 | 410 |
| 2020-07-20 | $33.52 | $33.52 | $33.52 | $33.52 | $33.00 | 0 |
| 2020-07-17 | $33.52 | $33.52 | $33.52 | $33.52 | $33.00 | 0 |
| 2020-07-16 | $33.52 | $33.52 | $33.52 | $33.52 | $33.00 | 500 |
| 2020-07-15 | $32.03 | $32.03 | $32.03 | $32.03 | $31.53 | 0 |
| 2020-07-14 | $31.98 | $31.98 | $31.98 | $31.98 | $31.48 | 50 |
| 2020-07-13 | $31.98 | $31.98 | $31.98 | $31.98 | $31.48 | 1 |
| 2020-07-10 | $31.98 | $31.98 | $31.98 | $31.98 | $31.48 | 1 |
| 2020-07-09 | $31.98 | $31.98 | $31.98 | $31.98 | $31.48 | 6 |
| 2020-07-08 | $32.03 | $32.03 | $32.03 | $32.03 | $31.53 | 0 |
| 2020-07-07 | $32.03 | $32.03 | $32.03 | $32.03 | $31.48 | 250 |
| 2020-07-06 | $32.03 | $32.03 | $32.03 | $32.03 | $31.48 | 352 |
| 2020-07-02 | $32.03 | $32.03 | $32.03 | $32.03 | $31.48 | 0 |
| 2020-07-01 | $32.03 | $32.03 | $32.03 | $32.03 | $31.48 | 0 |
| 2020-06-30 | $32.03 | $32.03 | $32.03 | $32.03 | $31.48 | 10 |
| 2020-06-29 | $32.03 | $32.03 | $32.03 | $32.03 | $31.48 | 1 |
| 2020-06-26 | $32.03 | $32.03 | $32.03 | $32.03 | $31.48 | 3 |
| 2020-06-25 | $32.03 | $32.03 | $32.03 | $32.03 | $31.48 | 0 |
| 2020-06-24 | $32.03 | $32.03 | $32.03 | $32.03 | $31.48 | 0 |
| 2020-06-23 | $32.03 | $32.03 | $32.03 | $32.03 | $31.48 | 0 |
| 2020-06-22 | $32.03 | $32.03 | $32.03 | $32.03 | $31.48 | 0 |
| 2020-06-19 | $32.03 | $32.03 | $32.03 | $32.03 | $31.48 | 30 |
| 2020-06-18 | $32.03 | $32.03 | $32.03 | $32.03 | $31.48 | 0 |
| 2020-06-17 | $32.03 | $32.03 | $32.03 | $32.03 | $31.48 | 0 |
| 2020-06-16 | $32.03 | $32.03 | $32.03 | $32.03 | $31.48 | 0 |
| 2020-06-15 | $32.03 | $32.03 | $32.03 | $32.03 | $31.48 | 0 |
| 2020-06-12 | $32.03 | $32.03 | $32.03 | $32.03 | $31.48 | 0 |
| 2020-06-11 | $32.03 | $32.03 | $32.03 | $32.03 | $31.48 | 5 |
| 2020-06-10 | $32.03 | $32.03 | $32.03 | $32.03 | $31.48 | 0 |
| 2020-06-09 | $32.03 | $32.03 | $32.03 | $32.03 | $31.48 | 66 |
| 2020-06-08 | $32.03 | $32.03 | $32.03 | $32.03 | $31.48 | 82 |
| 2020-06-05 | $32.03 | $32.03 | $32.03 | $32.03 | $31.48 | 20 |
| 2020-06-04 | $32.33 | $32.33 | $32.03 | $32.03 | $31.48 | 705 |
| 2020-06-03 | $31.62 | $31.62 | $31.62 | $31.62 | $31.08 | 0 |
| 2020-06-02 | $31.62 | $31.62 | $31.62 | $31.62 | $31.08 | 280 |
| 2020-06-01 | $31.22 | $31.22 | $31.22 | $31.22 | $30.68 | 0 |
| 2020-05-29 | $31.22 | $31.22 | $31.22 | $31.22 | $30.68 | 150 |
| 2020-05-28 | $29.82 | $29.82 | $29.82 | $29.82 | $29.31 | 0 |
| 2020-05-27 | $29.82 | $29.82 | $29.82 | $29.82 | $29.31 | 30 |
| 2020-05-26 | $29.82 | $29.82 | $29.82 | $29.82 | $29.31 | 20 |
| 2020-05-22 | $29.82 | $29.82 | $29.82 | $29.82 | $29.31 | 0 |
| 2020-05-21 | $29.82 | $29.82 | $29.82 | $29.82 | $29.31 | 134 |
| 2020-05-20 | $28.75 | $28.75 | $28.75 | $28.75 | $28.26 | 25 |
| 2020-05-19 | $28.75 | $28.75 | $28.75 | $28.75 | $28.26 | 0 |
| 2020-05-18 | $28.75 | $28.75 | $28.75 | $28.75 | $28.26 | 0 |
| 2020-05-15 | $28.75 | $28.75 | $28.75 | $28.75 | $28.26 | 700 |
| 2020-05-14 | $29.16 | $29.16 | $29.16 | $29.16 | $28.66 | 0 |
| 2020-05-13 | $29.16 | $29.16 | $29.16 | $29.16 | $28.66 | 0 |
| 2020-05-12 | $29.16 | $29.16 | $29.16 | $29.16 | $28.66 | 2,000 |
| 2020-05-11 | $29.06 | $29.06 | $29.06 | $29.06 | $28.56 | 114 |
| 2020-05-08 | $28.93 | $28.93 | $28.93 | $28.93 | $28.43 | 60 |
| 2020-05-07 | $28.93 | $28.93 | $28.93 | $28.93 | $28.43 | 100 |
| 2020-05-06 | $29.42 | $29.42 | $29.42 | $29.42 | $28.91 | 0 |
| 2020-05-05 | $29.42 | $29.42 | $29.42 | $29.42 | $28.91 | 0 |
| 2020-05-04 | $29.42 | $29.42 | $29.42 | $29.42 | $28.91 | 0 |
| 2020-05-01 | $29.11 | $29.42 | $29.11 | $29.42 | $28.91 | 200 |
| 2020-04-30 | $28.90 | $28.90 | $28.90 | $28.90 | $28.40 | 0 |
| 2020-04-29 | $28.90 | $28.90 | $28.90 | $28.90 | $28.40 | 115 |
| 2020-04-28 | $28.93 | $28.93 | $28.93 | $28.93 | $28.44 | 250 |
| 2020-04-27 | $28.40 | $28.40 | $28.40 | $28.40 | $27.91 | 0 |
| 2020-04-24 | $28.40 | $28.40 | $28.40 | $28.40 | $27.91 | 275 |
| 2020-04-23 | $26.28 | $26.28 | $26.28 | $26.28 | $25.83 | 0 |
| 2020-04-22 | $26.28 | $26.28 | $26.28 | $26.28 | $25.83 | 0 |
| 2020-04-21 | $26.28 | $26.28 | $26.28 | $26.28 | $25.83 | 15 |
| 2020-04-20 | $26.28 | $26.28 | $26.28 | $26.28 | $25.83 | 75 |
| 2020-04-17 | $26.28 | $26.28 | $26.28 | $26.28 | $25.83 | 0 |
| 2020-04-16 | $26.28 | $26.28 | $26.28 | $26.28 | $25.83 | 0 |
| 2020-04-15 | $26.28 | $26.28 | $26.28 | $26.28 | $25.83 | 0 |
| 2020-04-14 | $26.23 | $26.31 | $26.23 | $26.28 | $25.83 | 1,300 |
| 2020-04-13 | $25.89 | $25.89 | $25.89 | $25.89 | $25.44 | 0 |
| 2020-04-09 | $25.89 | $25.89 | $25.89 | $25.89 | $25.44 | 1,150 |
| 2020-04-08 | $25.85 | $25.85 | $25.85 | $25.85 | $25.41 | 300 |
| 2020-04-07 | $25.88 | $25.88 | $25.88 | $25.88 | $25.43 | 100 |
| 2020-04-06 | $22.56 | $22.56 | $22.56 | $22.56 | $22.18 | 0 |
| 2020-04-03 | $22.56 | $22.56 | $22.56 | $22.56 | $22.18 | 6 |
| 2020-04-02 | $22.56 | $22.56 | $22.56 | $22.56 | $22.18 | 0 |
| 2020-04-01 | $22.98 | $22.98 | $22.56 | $22.56 | $22.18 | 1,300 |
| 2020-03-31 | $22.93 | $22.93 | $22.93 | $22.93 | $22.54 | 51 |
| 2020-03-30 | $23.47 | $23.47 | $22.93 | $22.93 | $22.54 | 813 |
| 2020-03-27 | $22.83 | $23.50 | $22.83 | $23.50 | $23.10 | 846 |
| 2020-03-26 | $24.00 | $24.00 | $24.00 | $24.00 | $23.58 | 0 |
| 2020-03-25 | $24.00 | $24.00 | $24.00 | $24.00 | $23.58 | 250 |
| 2020-03-24 | $22.58 | $23.00 | $22.47 | $23.00 | $22.56 | 2,302 |
| 2020-03-23 | $21.00 | $23.18 | $21.00 | $22.50 | $22.07 | 1,415 |
| 2020-03-20 | $24.55 | $24.55 | $24.55 | $24.55 | $24.08 | 215 |
| 2020-03-19 | $22.05 | $22.05 | $22.05 | $22.05 | $21.63 | 0 |
| 2020-03-18 | $20.52 | $22.10 | $20.52 | $22.05 | $21.63 | 350 |
| 2020-03-17 | $22.75 | $22.75 | $22.75 | $22.75 | $22.31 | 1,010 |
| 2020-03-16 | $23.91 | $24.23 | $23.61 | $23.87 | $23.41 | 1,800 |
| 2020-03-13 | $26.64 | $26.64 | $26.14 | $26.14 | $25.64 | 1,015 |
| 2020-03-12 | $24.69 | $25.34 | $24.69 | $25.05 | $24.57 | 610 |
| 2020-03-11 | $30.10 | $30.10 | $29.49 | $29.49 | $28.92 | 4,320 |
| 2020-03-10 | $30.24 | $30.24 | $30.24 | $30.24 | $29.66 | 0 |
| 2020-03-09 | $30.24 | $30.24 | $30.24 | $30.24 | $29.66 | 100 |
| 2020-03-06 | $30.50 | $30.50 | $30.50 | $30.50 | $29.92 | 0 |
| 2020-03-05 | $30.50 | $30.50 | $30.50 | $30.50 | $29.92 | 0 |
| 2020-03-04 | $30.50 | $30.50 | $30.50 | $30.50 | $29.92 | 0 |
| 2020-03-03 | $30.50 | $30.50 | $30.50 | $30.50 | $29.92 | 60 |
| 2020-03-02 | $30.50 | $30.50 | $30.50 | $30.50 | $29.92 | 313 |
| 2020-02-28 | $30.56 | $30.56 | $30.55 | $30.56 | $29.97 | 300 |
| 2020-02-27 | $32.60 | $32.60 | $32.60 | $32.60 | $31.97 | 0 |
| 2020-02-26 | $32.60 | $32.60 | $32.60 | $32.60 | $31.97 | 500 |
| 2020-02-25 | $32.67 | $32.67 | $32.43 | $32.43 | $31.81 | 1,063 |
| 2020-02-24 | $33.35 | $33.35 | $33.35 | $33.35 | $32.71 | 80 |
| 2020-02-21 | $33.35 | $33.35 | $33.35 | $33.35 | $32.71 | 0 |
| 2020-02-20 | $33.35 | $33.35 | $33.35 | $33.35 | $32.71 | 0 |
| 2020-02-19 | $33.35 | $33.35 | $33.35 | $33.35 | $32.71 | 3 |
| 2020-02-18 | $33.35 | $33.35 | $33.35 | $33.35 | $32.71 | 0 |
| 2020-02-14 | $33.35 | $33.35 | $33.35 | $33.35 | $32.71 | 600 |
| 2020-02-13 | $33.98 | $33.98 | $33.98 | $33.98 | $33.33 | 0 |
| 2020-02-12 | $33.98 | $33.98 | $33.98 | $33.98 | $33.33 | 0 |
| 2020-02-11 | $33.98 | $33.98 | $33.98 | $33.98 | $33.33 | 0 |
| 2020-02-10 | $33.98 | $33.98 | $33.98 | $33.98 | $33.33 | 0 |
| 2020-02-07 | $33.98 | $33.98 | $33.98 | $33.98 | $33.33 | 0 |
| 2020-02-06 | $33.98 | $33.98 | $33.98 | $33.98 | $33.33 | 50 |
| 2020-02-05 | $33.98 | $33.98 | $33.98 | $33.98 | $33.33 | 1 |
| 2020-02-04 | $33.98 | $33.98 | $33.98 | $33.98 | $33.33 | 0 |
| 2020-02-03 | $33.98 | $33.98 | $33.98 | $33.98 | $33.33 | 0 |
| 2020-01-31 | $33.98 | $33.98 | $33.98 | $33.98 | $33.33 | 0 |
| 2020-01-30 | $33.98 | $33.98 | $33.98 | $33.98 | $33.33 | 29 |
| 2020-01-29 | $33.98 | $33.98 | $33.98 | $33.98 | $33.33 | 590 |
| 2020-01-28 | $34.31 | $34.31 | $34.31 | $34.31 | $33.65 | 135 |
| 2020-01-27 | $33.40 | $33.40 | $33.39 | $33.39 | $32.75 | 550 |
| 2020-01-24 | $33.34 | $33.34 | $33.34 | $33.34 | $32.70 | 0 |
| 2020-01-23 | $33.34 | $33.34 | $33.34 | $33.34 | $32.70 | 0 |
| 2020-01-22 | $33.34 | $33.34 | $33.34 | $33.34 | $32.70 | 0 |
| 2020-01-21 | $33.34 | $33.34 | $33.34 | $33.34 | $32.70 | 0 |
| 2020-01-17 | $33.34 | $33.34 | $33.34 | $33.34 | $32.70 | 0 |
| 2020-01-16 | $33.34 | $33.34 | $33.34 | $33.34 | $32.70 | 0 |
| 2020-01-15 | $33.34 | $33.34 | $33.34 | $33.34 | $32.70 | 23 |
| 2020-01-14 | $33.34 | $33.34 | $33.34 | $33.34 | $32.70 | 2 |
| 2020-01-13 | $33.34 | $33.34 | $33.34 | $33.34 | $32.70 | 600 |
| 2020-01-10 | $33.17 | $33.17 | $33.17 | $33.17 | $32.53 | 200 |
| 2020-01-09 | $32.01 | $32.01 | $32.01 | $32.01 | $31.40 | 0 |
| 2020-01-08 | $32.01 | $32.01 | $32.01 | $32.01 | $31.40 | 20 |
| 2020-01-07 | $32.01 | $32.01 | $32.01 | $32.01 | $31.40 | 0 |
| 2020-01-06 | $32.01 | $32.01 | $32.01 | $32.01 | $31.40 | 12 |
| 2020-01-03 | $32.01 | $32.01 | $32.01 | $32.01 | $31.40 | 0 |
| 2020-01-02 | $32.01 | $32.01 | $32.01 | $32.01 | $31.40 | 623 |
| 2019-12-31 | $32.10 | $32.10 | $32.10 | $32.10 | $31.48 | 0 |
| 2019-12-30 | $32.10 | $32.10 | $32.10 | $32.10 | $31.48 | 0 |
| 2019-12-27 | $32.10 | $32.10 | $32.10 | $32.10 | $31.48 | 1,240 |
| 2019-12-26 | $32.25 | $32.25 | $32.25 | $32.25 | $31.63 | 0 |
| 2019-12-24 | $32.25 | $32.25 | $32.25 | $32.25 | $31.63 | 0 |
| 2019-12-23 | $32.25 | $32.25 | $32.25 | $32.25 | $31.63 | 20 |
| 2019-12-20 | $32.25 | $32.25 | $32.25 | $32.25 | $31.63 | 190 |
| 2019-12-19 | $32.65 | $32.65 | $32.65 | $32.65 | $32.02 | 0 |
| 2019-12-18 | $32.65 | $32.65 | $32.65 | $32.65 | $32.02 | 0 |
| 2019-12-17 | $32.65 | $32.65 | $32.65 | $32.65 | $32.02 | 0 |
| 2019-12-16 | $32.65 | $32.65 | $32.65 | $32.65 | $32.02 | 0 |
| 2019-12-13 | $32.65 | $32.65 | $32.65 | $32.65 | $32.02 | 100 |
| 2019-12-12 | $32.99 | $32.99 | $32.99 | $32.99 | $32.36 | 0 |
| 2019-12-11 | $32.99 | $32.99 | $32.99 | $32.99 | $32.36 | 0 |
| 2019-12-10 | $32.99 | $32.99 | $32.99 | $32.99 | $32.36 | 0 |
| 2019-12-09 | $32.99 | $32.99 | $32.99 | $32.99 | $32.36 | 0 |
| 2019-12-06 | $32.99 | $32.99 | $32.99 | $32.99 | $32.36 | 300 |
| 2019-12-05 | $32.68 | $32.68 | $32.68 | $32.68 | $32.05 | 175 |
| 2019-12-04 | $33.36 | $33.36 | $33.36 | $33.36 | $32.72 | 0 |
| 2019-12-03 | $33.36 | $33.36 | $33.36 | $33.36 | $32.67 | 0 |
| 2019-12-02 | $33.36 | $33.36 | $33.36 | $33.36 | $32.67 | 20 |
| 2019-11-29 | $33.36 | $33.36 | $33.36 | $33.36 | $32.67 | 0 |
| 2019-11-27 | $33.36 | $33.36 | $33.36 | $33.36 | $32.67 | 300 |
| 2019-11-26 | $32.79 | $32.79 | $32.79 | $32.79 | $32.12 | 240 |
| 2019-11-25 | $31.59 | $31.59 | $31.59 | $31.59 | $30.94 | 100 |
| 2019-11-22 | $30.70 | $30.70 | $30.70 | $30.70 | $30.07 | 0 |
| 2019-11-21 | $30.70 | $30.70 | $30.70 | $30.70 | $30.07 | 1,600 |
| 2019-11-20 | $31.51 | $31.51 | $31.51 | $31.51 | $30.87 | 0 |
| 2019-11-19 | $31.51 | $31.51 | $31.51 | $31.51 | $30.87 | 0 |
| 2019-11-18 | $31.51 | $31.51 | $31.51 | $31.51 | $30.86 | 214 |
| 2019-11-15 | $31.00 | $31.00 | $31.00 | $31.00 | $30.36 | 200 |
| 2019-11-14 | $30.15 | $30.15 | $30.15 | $30.15 | $29.53 | 0 |
| 2019-11-13 | $30.15 | $30.15 | $30.15 | $30.15 | $29.53 | 0 |
| 2019-11-12 | $30.15 | $30.15 | $30.15 | $30.15 | $29.53 | 0 |
| 2019-11-11 | $30.15 | $30.15 | $30.15 | $30.15 | $29.53 | 0 |
| 2019-11-08 | $30.15 | $30.15 | $30.15 | $30.15 | $29.53 | 0 |
| 2019-11-07 | $30.15 | $30.15 | $30.15 | $30.15 | $29.53 | 0 |
| 2019-11-06 | $30.15 | $30.15 | $30.15 | $30.15 | $29.53 | 0 |
| 2019-11-05 | $30.15 | $30.15 | $30.15 | $30.15 | $29.53 | 0 |
| 2019-11-04 | $30.15 | $30.15 | $30.15 | $30.15 | $29.53 | 0 |
| 2019-11-01 | $30.15 | $30.15 | $30.15 | $30.15 | $29.53 | 0 |
| 2019-10-31 | $30.15 | $30.15 | $30.15 | $30.15 | $29.53 | 0 |
| 2019-10-30 | $30.15 | $30.15 | $30.15 | $30.15 | $29.53 | 0 |
| 2019-10-29 | $30.15 | $30.15 | $30.15 | $30.15 | $29.53 | 192 |
| 2019-10-28 | $29.92 | $29.92 | $29.92 | $29.92 | $29.31 | 20 |
| 2019-10-25 | $29.92 | $29.92 | $29.92 | $29.92 | $29.31 | 0 |
| 2019-10-24 | $29.92 | $29.92 | $29.92 | $29.92 | $29.31 | 0 |
| 2019-10-23 | $29.92 | $29.92 | $29.92 | $29.92 | $29.31 | 30 |
| 2019-10-22 | $29.92 | $29.92 | $29.92 | $29.92 | $29.31 | 100 |
| 2019-10-21 | $30.52 | $30.52 | $30.52 | $30.52 | $29.89 | 0 |
| 2019-10-18 | $30.52 | $30.52 | $30.52 | $30.52 | $29.89 | 10 |
| 2019-10-17 | $30.52 | $30.52 | $30.52 | $30.52 | $29.89 | 0 |
| 2019-10-16 | $30.52 | $30.52 | $30.52 | $30.52 | $29.89 | 50 |
| 2019-10-15 | $30.52 | $30.52 | $30.52 | $30.52 | $29.89 | 0 |
| 2019-10-14 | $30.52 | $30.52 | $30.52 | $30.52 | $29.89 | 0 |
| 2019-10-11 | $30.52 | $30.52 | $30.52 | $30.52 | $29.89 | 150 |
| 2019-10-10 | $30.55 | $30.55 | $30.55 | $30.55 | $29.92 | 0 |
| 2019-10-09 | $30.55 | $30.55 | $30.55 | $30.55 | $29.92 | 0 |
| 2019-10-08 | $30.55 | $30.55 | $30.55 | $30.55 | $29.92 | 0 |
| 2019-10-07 | $30.55 | $30.55 | $30.55 | $30.55 | $29.92 | 0 |
| 2019-10-04 | $30.55 | $30.55 | $30.55 | $30.55 | $29.92 | 400 |
| 2019-10-03 | $31.00 | $31.00 | $31.00 | $31.00 | $30.37 | 0 |
| 2019-10-02 | $31.00 | $31.00 | $31.00 | $31.00 | $30.37 | 50 |
| 2019-10-01 | $31.00 | $31.00 | $31.00 | $31.00 | $30.37 | 61 |
| 2019-09-30 | $62.01 | $62.01 | $62.01 | $62.01 | $60.73 | 50 |
| 2019-09-27 | $62.01 | $62.01 | $62.01 | $62.01 | $60.73 | 0 |
| 2019-09-26 | $62.01 | $62.01 | $62.01 | $62.01 | $60.73 | 0 |
| 2019-09-25 | $62.01 | $62.01 | $62.01 | $62.01 | $60.73 | 0 |
| 2019-09-24 | $62.01 | $62.01 | $62.01 | $62.01 | $60.73 | 0 |
| 2019-09-23 | $62.01 | $62.01 | $62.01 | $62.01 | $60.73 | 0 |
| 2019-09-20 | $62.01 | $62.01 | $62.01 | $62.01 | $60.73 | 0 |
| 2019-09-19 | $62.01 | $62.01 | $62.01 | $62.01 | $60.73 | 1 |
| 2019-09-18 | $62.01 | $62.01 | $62.01 | $62.01 | $60.73 | 55 |
| 2019-09-17 | $62.01 | $62.01 | $62.01 | $62.01 | $60.73 | 72 |
| 2019-09-16 | $62.01 | $62.01 | $62.01 | $62.01 | $60.73 | 150 |
| 2019-09-13 | $61.43 | $61.43 | $61.43 | $61.43 | $60.17 | 0 |
| 2019-09-12 | $61.43 | $61.43 | $61.43 | $61.43 | $60.17 | 0 |
| 2019-09-11 | $61.52 | $61.52 | $61.52 | $61.52 | $60.17 | 0 |
| 2019-09-10 | $61.52 | $61.52 | $61.52 | $61.52 | $60.17 | 0 |
| 2019-09-09 | $61.52 | $61.52 | $61.52 | $61.52 | $60.17 | 0 |
| 2019-09-06 | $61.52 | $61.52 | $61.52 | $61.52 | $60.17 | 0 |
| 2019-09-05 | $61.52 | $61.52 | $61.52 | $61.52 | $60.17 | 10 |
| 2019-09-04 | $61.52 | $61.52 | $61.52 | $61.52 | $60.17 | 43 |
| 2019-09-03 | $61.78 | $61.78 | $61.52 | $61.52 | $60.17 | 720 |
| 2019-08-30 | $62.52 | $62.52 | $62.52 | $62.52 | $61.14 | 1 |
| 2019-08-29 | $62.52 | $62.52 | $62.52 | $62.52 | $61.14 | 23 |
| 2019-08-28 | $62.52 | $62.52 | $62.52 | $62.52 | $61.14 | 0 |
| 2019-08-27 | $62.52 | $62.52 | $62.52 | $62.52 | $61.14 | 557 |
| 2019-08-26 | $60.00 | $60.00 | $60.00 | $60.00 | $58.68 | 10 |
| 2019-08-23 | $60.19 | $60.19 | $60.00 | $60.00 | $58.68 | 535 |
| 2019-08-22 | $62.83 | $62.83 | $62.83 | $62.83 | $61.44 | 36 |
| 2019-08-21 | $62.83 | $62.83 | $62.83 | $62.83 | $61.44 | 0 |
| 2019-08-20 | $62.83 | $62.83 | $62.83 | $62.83 | $61.44 | 0 |
| 2019-08-19 | $62.83 | $62.83 | $62.83 | $62.83 | $61.44 | 100 |
| 2019-08-16 | $62.77 | $62.77 | $62.77 | $62.77 | $61.38 | 16 |
| 2019-08-15 | $62.77 | $62.77 | $62.77 | $62.77 | $61.38 | 100 |
| 2019-08-14 | $62.77 | $62.77 | $62.77 | $62.77 | $61.38 | 100 |
| 2019-08-13 | $62.77 | $62.77 | $62.77 | $62.77 | $61.38 | 100 |
| 2019-08-12 | $62.77 | $62.77 | $62.77 | $62.77 | $61.38 | 100 |
| 2019-08-09 | $62.77 | $62.77 | $62.77 | $62.77 | $61.38 | 100 |
| 2019-08-08 | $62.77 | $62.77 | $62.77 | $62.77 | $61.38 | 25 |
| 2019-08-07 | $62.77 | $62.77 | $62.77 | $62.77 | $61.38 | 10 |
| 2019-08-06 | $62.77 | $62.77 | $62.77 | $62.77 | $61.38 | 100 |
| 2019-08-05 | $62.77 | $62.77 | $62.77 | $62.77 | $61.38 | 100 |
| 2019-08-02 | $62.77 | $62.77 | $62.77 | $62.77 | $61.38 | 100 |
| 2019-08-01 | $62.77 | $62.77 | $62.77 | $62.77 | $61.38 | 100 |
| 2019-07-31 | $62.77 | $62.77 | $62.77 | $62.77 | $61.38 | 25 |
| 2019-07-30 | $62.77 | $62.77 | $62.77 | $62.77 | $61.38 | 95 |
| 2019-07-29 | $62.77 | $62.77 | $62.77 | $62.77 | $61.38 | 100 |
| 2019-07-26 | $62.77 | $62.77 | $62.77 | $62.77 | $61.38 | 100 |
| 2019-07-25 | $62.46 | $62.46 | $62.46 | $62.46 | $61.08 | 170 |
| 2019-07-24 | $62.46 | $62.46 | $62.46 | $62.46 | $61.08 | 100 |
| 2019-07-23 | $60.50 | $60.50 | $60.50 | $60.50 | $59.16 | 10 |
| 2019-07-22 | $60.50 | $60.50 | $60.50 | $60.50 | $59.16 | 33 |
| 2019-07-19 | $61.02 | $61.02 | $60.39 | $60.50 | $59.16 | 600 |
| 2019-07-18 | $62.64 | $62.64 | $62.64 | $62.64 | $61.26 | 0 |
| 2019-07-17 | $62.64 | $62.64 | $62.64 | $62.64 | $61.26 | 140 |
| 2019-07-16 | $63.34 | $63.34 | $63.34 | $63.34 | $61.85 | 0 |
| 2019-07-15 | $63.34 | $63.34 | $63.34 | $63.34 | $61.85 | 120 |
| 2019-07-12 | $63.50 | $63.50 | $63.50 | $63.50 | $62.00 | 0 |
| 2019-07-11 | $63.50 | $63.50 | $63.50 | $63.50 | $62.00 | 0 |
| 2019-07-10 | $63.50 | $63.50 | $63.50 | $63.50 | $62.00 | 45 |
| 2019-07-09 | $63.50 | $63.50 | $63.50 | $63.50 | $62.00 | 0 |
| 2019-07-08 | $63.50 | $63.50 | $63.50 | $63.50 | $62.00 | 0 |
| 2019-07-05 | $65.07 | $65.07 | $63.50 | $63.50 | $62.00 | 630 |
| 2019-07-03 | $65.18 | $65.18 | $65.18 | $65.18 | $63.65 | 100 |
| 2019-07-02 | $62.88 | $62.88 | $62.88 | $62.88 | $61.40 | 0 |
| 2019-07-01 | $62.88 | $62.88 | $62.88 | $62.88 | $61.40 | 0 |
| 2019-06-28 | $62.88 | $62.88 | $62.88 | $62.88 | $61.40 | 350 |
| 2019-06-27 | $62.61 | $62.61 | $62.61 | $62.61 | $61.14 | 0 |
| 2019-06-26 | $62.61 | $62.61 | $62.61 | $62.61 | $61.14 | 200 |
| 2019-06-25 | $63.56 | $63.56 | $63.56 | $63.56 | $62.06 | 30 |
| 2019-06-24 | $62.55 | $63.56 | $62.55 | $63.56 | $62.06 | 403 |
| 2019-06-21 | $66.63 | $66.63 | $66.63 | $66.63 | $65.06 | 0 |
| 2019-06-20 | $66.63 | $66.63 | $66.63 | $66.63 | $65.06 | 5 |
| 2019-06-19 | $66.42 | $66.63 | $66.42 | $66.63 | $65.06 | 200 |
| 2019-06-18 | $65.84 | $65.84 | $65.84 | $65.84 | $64.29 | 100 |
| 2019-06-17 | $66.00 | $66.00 | $66.00 | $66.00 | $64.44 | 0 |
| 2019-06-14 | $66.00 | $66.00 | $66.00 | $66.00 | $64.44 | 0 |
| 2019-06-13 | $66.00 | $66.00 | $66.00 | $66.00 | $64.44 | 2 |
| 2019-06-12 | $66.00 | $66.00 | $66.00 | $66.00 | $64.44 | 8 |
| 2019-06-11 | $66.00 | $66.00 | $66.00 | $66.00 | $64.44 | 150 |
| 2019-06-10 | $64.36 | $64.36 | $64.36 | $64.36 | $62.85 | 50 |
| 2019-06-07 | $65.42 | $65.42 | $64.32 | $64.36 | $62.85 | 600 |
| 2019-06-06 | $65.19 | $65.19 | $65.19 | $65.19 | $63.65 | 306 |
| 2019-06-05 | $61.27 | $61.27 | $61.27 | $61.27 | $59.82 | 40 |
| 2019-06-03 | $61.02 | $61.27 | $61.02 | $61.27 | $59.82 | 350 |
| 2019-05-31 | $61.43 | $61.43 | $61.43 | $61.43 | $59.99 | 300 |
| 2019-05-30 | $62.27 | $62.27 | $62.27 | $62.27 | $60.80 | 350 |
| 2019-05-29 | $65.71 | $65.71 | $64.44 | $64.44 | $62.92 | 400 |
| 2019-05-28 | $63.43 | $63.43 | $63.43 | $63.43 | $61.94 | 200 |
| 2019-05-24 | $62.79 | $62.79 | $62.76 | $62.76 | $61.29 | 880 |
| 2019-05-23 | $63.87 | $63.87 | $63.87 | $63.87 | $62.36 | 0 |
| 2019-05-22 | $63.04 | $63.87 | $63.04 | $63.87 | $62.36 | 450 |
| 2019-05-21 | $62.47 | $62.47 | $62.41 | $62.41 | $60.93 | 550 |
| 2019-05-20 | $68.00 | $68.00 | $68.00 | $68.00 | $66.40 | 200 |
| 2019-05-17 | $62.94 | $62.94 | $62.92 | $62.92 | $61.44 | 470 |
| 2019-05-16 | $62.21 | $62.21 | $62.21 | $62.21 | $60.74 | 0 |
| 2019-05-15 | $62.21 | $62.21 | $62.21 | $62.21 | $60.74 | 110 |
| 2019-05-14 | $60.80 | $60.80 | $60.80 | $60.80 | $59.37 | 0 |
| 2019-05-13 | $60.80 | $60.80 | $60.80 | $60.80 | $59.37 | 6 |
| 2019-05-10 | $60.80 | $60.80 | $60.80 | $60.80 | $59.37 | 200 |
| 2019-05-09 | $58.99 | $60.54 | $58.99 | $60.54 | $59.12 | 600 |
| 2019-05-08 | $58.87 | $58.87 | $58.87 | $58.87 | $57.48 | 0 |
| 2019-05-07 | $58.87 | $58.87 | $58.87 | $58.87 | $57.48 | 0 |
| 2019-05-06 | $58.87 | $58.87 | $58.87 | $58.87 | $57.48 | 0 |
| 2019-05-03 | $58.87 | $58.87 | $58.87 | $58.87 | $57.48 | 625 |
| 2019-05-02 | $58.92 | $58.92 | $58.92 | $58.92 | $57.53 | 650 |
| 2019-05-01 | $58.88 | $58.88 | $58.88 | $58.88 | $57.49 | 0 |
| 2019-04-30 | $58.88 | $58.88 | $58.88 | $58.88 | $57.49 | 140 |
| 2019-04-29 | $59.40 | $59.40 | $59.40 | $59.40 | $58.00 | 0 |
| 2019-04-26 | $59.40 | $59.40 | $59.40 | $59.40 | $58.00 | 95 |
| 2019-04-25 | $59.40 | $59.40 | $59.40 | $59.40 | $58.00 | 0 |
| 2019-04-24 | $59.40 | $59.40 | $59.40 | $59.40 | $58.00 | 0 |
| 2019-04-23 | $59.21 | $59.40 | $59.21 | $59.40 | $58.00 | 1,224 |
| 2019-04-22 | $59.40 | $59.40 | $59.40 | $59.40 | $58.00 | 0 |
| 2019-04-18 | $59.40 | $59.40 | $59.40 | $59.40 | $58.00 | 250 |
| 2019-04-17 | $60.90 | $60.90 | $60.90 | $60.90 | $59.47 | 0 |
| 2019-04-15 | $60.90 | $60.90 | $60.90 | $60.90 | $59.47 | 75 |
| 2019-04-12 | $60.90 | $60.90 | $60.90 | $60.90 | $59.47 | 0 |
| 2019-04-11 | $60.90 | $60.90 | $60.90 | $60.90 | $59.47 | 2,000 |
| 2019-04-10 | $60.50 | $60.50 | $60.50 | $60.50 | $59.08 | 10 |
| 2019-04-09 | $60.50 | $60.50 | $60.50 | $60.50 | $59.08 | 0 |
| 2019-04-08 | $60.50 | $60.50 | $60.50 | $60.50 | $59.08 | 0 |
| 2019-04-05 | $60.50 | $60.50 | $60.50 | $60.50 | $59.08 | 682 |
| 2019-04-04 | $59.66 | $59.66 | $59.66 | $59.66 | $58.25 | 2,000 |
| 2019-04-03 | $55.88 | $55.88 | $55.88 | $55.88 | $54.56 | 0 |
| 2019-04-02 | $55.88 | $55.88 | $55.88 | $55.88 | $54.56 | 0 |
| 2019-04-01 | $55.88 | $55.88 | $55.88 | $55.88 | $54.56 | 0 |
| 2019-03-29 | $55.88 | $55.88 | $55.88 | $55.88 | $54.56 | 0 |
| 2019-03-28 | $55.88 | $55.88 | $55.88 | $55.88 | $54.56 | 5 |
| 2019-03-27 | $55.78 | $55.78 | $55.78 | $55.78 | $54.47 | 50 |
| 2019-03-26 | $55.88 | $55.88 | $55.88 | $55.88 | $54.47 | 0 |
| 2019-03-25 | $55.88 | $55.88 | $55.88 | $55.88 | $54.47 | 33 |
| 2019-03-22 | $55.88 | $55.88 | $55.88 | $55.88 | $54.47 | 0 |
| 2019-03-21 | $55.88 | $55.88 | $55.88 | $55.88 | $54.47 | 0 |
| 2019-03-20 | $55.88 | $55.88 | $55.88 | $55.88 | $54.47 | 0 |
| 2019-03-18 | $55.88 | $55.88 | $55.88 | $55.88 | $54.47 | 0 |
| 2019-03-15 | $55.88 | $55.88 | $55.88 | $55.88 | $54.47 | 176 |
| 2019-03-14 | $56.90 | $56.90 | $56.90 | $56.90 | $55.47 | 0 |
| 2019-03-13 | $56.90 | $56.90 | $56.90 | $56.90 | $55.47 | 0 |
| 2019-03-12 | $56.90 | $56.90 | $56.90 | $56.90 | $55.47 | 50 |
| 2019-03-11 | $56.90 | $56.90 | $56.90 | $56.90 | $55.47 | 0 |
| 2019-03-08 | $56.90 | $56.90 | $56.90 | $56.90 | $55.47 | 0 |
| 2019-03-07 | $56.90 | $56.90 | $56.90 | $56.90 | $55.47 | 200 |
| 2019-03-06 | $56.92 | $56.92 | $56.92 | $56.92 | $55.49 | 50 |
| 2019-03-05 | $56.92 | $56.92 | $56.92 | $56.92 | $55.49 | 1,010 |
| 2019-03-04 | $56.91 | $56.91 | $56.91 | $56.91 | $55.47 | 20 |
| 2019-03-01 | $56.91 | $56.91 | $56.91 | $56.91 | $55.47 | 0 |
| 2019-02-28 | $56.91 | $56.91 | $56.91 | $56.91 | $55.47 | 12 |
| 2019-02-27 | $56.91 | $56.91 | $56.91 | $56.91 | $55.47 | 0 |
| 2019-02-26 | $56.91 | $56.91 | $56.91 | $56.91 | $55.47 | 0 |
| 2019-02-25 | $56.91 | $56.91 | $56.91 | $56.91 | $55.47 | 33 |
| 2019-02-22 | $56.91 | $56.91 | $56.91 | $56.91 | $55.47 | 330 |
| 2019-02-20 | $55.26 | $55.26 | $55.26 | $55.26 | $53.87 | 100 |
| 2019-02-19 | $55.26 | $55.26 | $55.26 | $55.26 | $53.87 | 500 |
| 2019-02-15 | $55.48 | $55.48 | $55.48 | $55.48 | $54.08 | 0 |
| 2019-02-14 | $55.48 | $55.48 | $55.48 | $55.48 | $54.08 | 0 |
| 2019-02-13 | $55.48 | $55.48 | $55.48 | $55.48 | $54.08 | 119 |
| 2019-02-12 | $55.66 | $55.66 | $55.66 | $55.66 | $54.25 | 100 |
| 2019-02-11 | $55.28 | $55.28 | $55.28 | $55.28 | $53.88 | 0 |
| 2019-02-08 | $55.28 | $55.28 | $55.28 | $55.28 | $53.88 | 0 |
| 2019-02-07 | $55.28 | $55.28 | $55.28 | $55.28 | $53.88 | 200 |
| 2019-02-06 | $55.00 | $55.00 | $55.00 | $55.00 | $53.61 | 89 |
| 2019-02-05 | $55.00 | $55.00 | $55.00 | $55.00 | $53.61 | 0 |
| 2019-02-04 | $55.00 | $55.00 | $55.00 | $55.00 | $53.61 | 450 |
| 2019-02-01 | $52.66 | $52.66 | $52.66 | $52.66 | $51.33 | 0 |
| 2019-01-31 | $52.66 | $52.66 | $52.66 | $52.66 | $51.33 | 0 |
| 2019-01-30 | $52.66 | $52.66 | $52.66 | $52.66 | $51.33 | 0 |
| 2019-01-29 | $52.66 | $52.66 | $52.66 | $52.66 | $51.33 | 0 |
| 2019-01-28 | $52.66 | $52.66 | $52.66 | $52.66 | $51.33 | 0 |
| 2019-01-25 | $55.03 | $55.03 | $52.66 | $52.66 | $51.33 | 564 |
| 2019-01-24 | $55.00 | $55.00 | $55.00 | $55.00 | $53.61 | 0 |
| 2019-01-23 | $55.00 | $55.00 | $55.00 | $55.00 | $53.61 | 0 |
| 2019-01-22 | $55.00 | $55.00 | $55.00 | $55.00 | $53.61 | 121 |
| 2019-01-18 | $52.49 | $52.49 | $52.49 | $52.49 | $51.17 | 0 |
| 2019-01-17 | $52.49 | $52.49 | $52.49 | $52.49 | $51.17 | 0 |
| 2019-01-16 | $52.49 | $52.49 | $52.49 | $52.49 | $51.17 | 0 |
| 2019-01-15 | $52.49 | $52.49 | $52.49 | $52.49 | $51.17 | 0 |
| 2019-01-14 | $52.49 | $52.49 | $52.49 | $52.49 | $51.17 | 0 |
| 2019-01-11 | $52.49 | $52.49 | $52.49 | $52.49 | $51.17 | 0 |
| 2019-01-10 | $52.49 | $52.49 | $52.49 | $52.49 | $51.17 | 0 |
| 2019-01-09 | $52.49 | $52.49 | $52.49 | $52.49 | $51.17 | 11 |
| 2019-01-08 | $52.49 | $52.49 | $52.49 | $52.49 | $51.17 | 0 |
| 2019-01-07 | $52.49 | $52.49 | $52.49 | $52.49 | $51.17 | 0 |
| 2019-01-04 | $52.49 | $52.49 | $52.49 | $52.49 | $51.17 | 0 |
| 2019-01-03 | $52.49 | $52.49 | $52.49 | $52.49 | $51.17 | 0 |
| 2018-12-27 | $52.49 | $52.49 | $52.49 | $52.49 | $51.17 | 0 |
| 2018-12-26 | $52.49 | $52.49 | $52.49 | $52.49 | $51.17 | 0 |
| 2018-12-24 | $52.49 | $52.49 | $52.49 | $52.49 | $51.17 | 0 |
| 2018-12-21 | $52.49 | $52.49 | $52.49 | $52.49 | $51.17 | 0 |
| 2018-12-20 | $52.49 | $52.49 | $52.49 | $52.49 | $51.17 | 0 |
| 2018-12-18 | $52.49 | $52.49 | $52.49 | $52.49 | $51.17 | 0 |
| 2018-12-14 | $52.49 | $52.49 | $52.49 | $52.49 | $51.17 | 0 |
| 2018-12-13 | $52.49 | $52.49 | $52.49 | $52.49 | $51.17 | 0 |
| 2018-12-12 | $52.49 | $52.49 | $52.49 | $52.49 | $51.17 | 0 |
| 2018-12-11 | $52.49 | $52.49 | $52.49 | $52.49 | $51.17 | 0 |
| 2018-12-10 | $52.49 | $52.49 | $52.49 | $52.49 | $51.17 | 0 |
| 2018-12-07 | $52.49 | $52.49 | $52.49 | $52.49 | $51.17 | 0 |
| 2018-12-04 | $52.49 | $52.49 | $52.49 | $52.49 | $51.17 | 0 |
| 2018-12-03 | $52.49 | $52.49 | $52.49 | $52.49 | $51.17 | 0 |
| 2018-11-30 | $52.49 | $52.49 | $52.49 | $52.49 | $51.17 | 82 |
| 2018-11-29 | $52.49 | $52.49 | $52.49 | $52.49 | $51.17 | 400 |
| 2018-11-28 | $50.22 | $50.22 | $50.22 | $50.22 | $48.96 | 0 |
| 2018-11-27 | $50.22 | $50.22 | $50.22 | $50.22 | $48.96 | 0 |
| 2018-11-26 | $50.22 | $50.22 | $50.22 | $50.22 | $48.96 | 0 |
| 2018-11-21 | $50.22 | $50.22 | $50.22 | $50.22 | $48.96 | 0 |
| 2018-11-20 | $50.22 | $50.22 | $50.22 | $50.22 | $48.96 | 0 |
| 2018-11-19 | $50.22 | $50.22 | $50.22 | $50.22 | $48.96 | 0 |
| 2018-11-16 | $50.22 | $50.22 | $50.22 | $50.22 | $48.96 | 0 |
| 2018-11-15 | $50.22 | $50.22 | $50.22 | $50.22 | $48.96 | 201 |
| 2018-11-14 | $51.19 | $51.19 | $51.19 | $51.19 | $49.90 | 100 |
| 2018-11-13 | $47.06 | $47.06 | $47.06 | $47.06 | $45.88 | 0 |
| 2018-11-12 | $47.06 | $47.06 | $47.06 | $47.06 | $45.88 | 0 |
| 2018-11-09 | $47.06 | $47.06 | $47.06 | $47.06 | $45.88 | 0 |
| 2018-11-08 | $47.06 | $47.06 | $47.06 | $47.06 | $45.88 | 0 |
| 2018-11-07 | $47.06 | $47.06 | $47.06 | $47.06 | $45.88 | 0 |
| 2018-11-06 | $47.06 | $47.06 | $47.06 | $47.06 | $45.88 | 0 |
| 2018-11-05 | $47.06 | $47.06 | $47.06 | $47.06 | $45.88 | 0 |
| 2018-11-02 | $46.99 | $46.99 | $46.99 | $46.99 | $45.80 | 25 |
| 2018-11-01 | $47.06 | $47.06 | $47.06 | $47.06 | $45.88 | 0 |
| 2018-10-31 | $47.06 | $47.06 | $47.06 | $47.06 | $45.88 | 0 |
| 2018-10-30 | $47.06 | $47.06 | $47.06 | $47.06 | $45.88 | 0 |
| 2018-10-29 | $47.06 | $47.06 | $47.06 | $47.06 | $45.88 | 0 |
| 2018-10-26 | $46.99 | $46.99 | $46.99 | $46.99 | $45.80 | 0 |
| 2018-10-25 | $46.99 | $46.99 | $46.99 | $46.99 | $45.80 | 0 |
| 2018-10-24 | $46.99 | $46.99 | $46.99 | $46.99 | $45.80 | 28 |
| 2018-10-23 | $46.99 | $46.99 | $46.99 | $46.99 | $45.80 | 0 |
| 2018-10-22 | $46.99 | $46.99 | $46.99 | $46.99 | $45.80 | 50 |
| 2018-10-19 | $46.99 | $46.99 | $46.99 | $46.99 | $45.80 | 0 |
| 2018-10-18 | $46.99 | $46.99 | $46.99 | $46.99 | $45.80 | 0 |
| 2018-10-17 | $46.99 | $46.99 | $46.99 | $46.99 | $45.80 | 0 |
| 2018-10-16 | $46.99 | $46.99 | $46.99 | $46.99 | $45.80 | 0 |
| 2018-10-15 | $46.99 | $46.99 | $46.99 | $46.99 | $45.80 | 1 |
| 2018-10-12 | $46.99 | $46.99 | $46.99 | $46.99 | $45.80 | 0 |
| 2018-10-11 | $47.06 | $47.06 | $47.06 | $47.06 | $45.88 | 25 |
| 2018-10-10 | $47.06 | $47.06 | $47.06 | $47.06 | $45.88 | 0 |
| 2018-10-09 | $47.06 | $47.06 | $47.06 | $47.06 | $45.88 | 0 |
| 2018-10-08 | $47.06 | $47.06 | $47.06 | $47.06 | $45.88 | 0 |
| 2018-10-05 | $47.06 | $47.06 | $47.06 | $47.06 | $45.88 | 0 |
| 2018-10-04 | $47.06 | $47.06 | $47.06 | $47.06 | $45.88 | 0 |
| 2018-10-03 | $47.06 | $47.06 | $47.06 | $47.06 | $45.88 | 0 |
| 2018-10-02 | $47.06 | $47.06 | $47.06 | $47.06 | $45.88 | 0 |
| 2018-10-01 | $47.06 | $47.06 | $47.06 | $47.06 | $45.88 | 0 |
| 2018-09-28 | $47.06 | $47.06 | $47.06 | $47.06 | $45.88 | 0 |
| 2018-09-27 | $47.06 | $47.06 | $47.06 | $47.06 | $45.88 | 0 |
| 2018-09-26 | $47.06 | $47.06 | $47.06 | $47.06 | $45.88 | 0 |
| 2018-09-25 | $47.06 | $47.06 | $47.06 | $47.06 | $45.88 | 0 |
| 2018-09-24 | $47.06 | $47.06 | $47.06 | $47.06 | $45.88 | 0 |
| 2018-09-21 | $47.06 | $47.06 | $47.06 | $47.06 | $45.88 | 0 |
| 2018-09-20 | $47.06 | $47.06 | $47.06 | $47.06 | $45.88 | 0 |
| 2018-09-19 | $47.06 | $47.06 | $47.06 | $47.06 | $45.88 | 0 |
| 2018-09-18 | $47.06 | $47.06 | $47.06 | $47.06 | $45.88 | 0 |
| 2018-09-17 | $47.06 | $47.06 | $47.06 | $47.06 | $45.88 | 0 |
| 2018-09-14 | $47.06 | $47.06 | $47.06 | $47.06 | $45.88 | 0 |
| 2018-09-13 | $47.06 | $47.06 | $47.06 | $47.06 | $45.88 | 0 |
| 2018-09-12 | $47.06 | $47.06 | $47.06 | $47.06 | $45.80 | 0 |
| 2018-09-11 | $47.06 | $47.06 | $47.06 | $47.06 | $45.80 | 0 |
| 2018-09-10 | $47.06 | $47.06 | $47.06 | $47.06 | $45.80 | 0 |
| 2018-09-07 | $47.06 | $47.06 | $47.06 | $47.06 | $45.80 | 0 |
| 2018-09-06 | $47.06 | $47.06 | $47.06 | $47.06 | $45.80 | 0 |
| 2018-09-05 | $47.06 | $47.06 | $47.06 | $47.06 | $45.80 | 0 |
| 2018-09-04 | $47.06 | $47.06 | $47.06 | $47.06 | $45.80 | 0 |
| 2018-08-31 | $47.06 | $47.06 | $47.06 | $47.06 | $45.80 | 0 |
| 2018-08-30 | $47.06 | $47.06 | $47.06 | $47.06 | $45.80 | 0 |
| 2018-08-29 | $47.06 | $47.06 | $47.06 | $47.06 | $45.80 | 0 |
| 2018-08-28 | $47.06 | $47.06 | $47.06 | $47.06 | $45.80 | 0 |
| 2018-08-27 | $47.06 | $47.06 | $47.06 | $47.06 | $45.80 | 0 |
| 2018-08-24 | $47.06 | $47.06 | $47.06 | $47.06 | $45.80 | 0 |
| 2018-08-23 | $47.06 | $47.06 | $47.06 | $47.06 | $45.80 | 0 |
| 2018-08-22 | $47.06 | $47.06 | $47.06 | $47.06 | $45.80 | 0 |
| 2018-08-21 | $47.06 | $47.06 | $47.06 | $47.06 | $45.80 | 0 |
| 2018-08-20 | $47.06 | $47.06 | $47.06 | $47.06 | $45.80 | 0 |
| 2018-08-17 | $47.06 | $47.06 | $47.06 | $47.06 | $45.80 | 350 |
| 2018-08-16 | $41.20 | $41.20 | $41.20 | $41.20 | $40.10 | 0 |
| 2018-08-15 | $41.20 | $41.20 | $41.20 | $41.20 | $40.10 | 0 |
| 2018-08-14 | $41.20 | $41.20 | $41.20 | $41.20 | $40.10 | 0 |
| 2018-08-13 | $41.20 | $41.20 | $41.20 | $41.20 | $40.10 | 0 |
| 2018-08-10 | $41.20 | $41.20 | $41.20 | $41.20 | $40.10 | 0 |
| 2018-08-09 | $41.20 | $41.20 | $41.20 | $41.20 | $40.10 | 0 |
| 2018-08-08 | $41.20 | $41.20 | $41.20 | $41.20 | $40.10 | 0 |
| 2018-08-07 | $41.20 | $41.20 | $41.20 | $41.20 | $40.10 | 25 |
| 2018-08-06 | $41.20 | $41.20 | $41.20 | $41.20 | $40.10 | 0 |
| 2018-08-03 | $41.20 | $41.20 | $41.20 | $41.20 | $40.10 | 50 |
| 2018-08-02 | $41.20 | $41.20 | $41.20 | $41.20 | $40.10 | 0 |
| 2018-08-01 | $41.20 | $41.20 | $41.20 | $41.20 | $40.10 | 0 |
| 2018-07-31 | $41.20 | $41.20 | $41.20 | $41.20 | $40.10 | 0 |
| 2018-07-30 | $41.20 | $41.20 | $41.20 | $41.20 | $40.10 | 49 |
| 2018-07-27 | $41.20 | $41.20 | $41.20 | $41.20 | $40.10 | 0 |
| 2018-07-26 | $41.20 | $41.20 | $41.20 | $41.20 | $40.10 | 0 |
| 2018-07-25 | $41.20 | $41.20 | $41.20 | $41.20 | $40.10 | 0 |
| 2018-07-24 | $41.20 | $41.20 | $41.20 | $41.20 | $40.10 | 0 |
| 2018-07-23 | $41.28 | $41.28 | $41.28 | $41.28 | $40.17 | 80 |
| 2018-07-20 | $41.28 | $41.28 | $41.28 | $41.28 | $40.17 | 0 |
| 2018-07-19 | $41.28 | $41.28 | $41.28 | $41.28 | $40.17 | 0 |
| 2018-07-18 | $41.28 | $41.28 | $41.28 | $41.28 | $40.17 | 0 |
| 2018-07-17 | $41.28 | $41.28 | $41.28 | $41.28 | $40.17 | 0 |
| 2018-07-16 | $41.28 | $41.28 | $41.28 | $41.28 | $40.10 | 80 |
| 2018-07-13 | $41.28 | $41.28 | $41.28 | $41.28 | $40.10 | 2 |
| 2018-07-12 | $41.28 | $41.28 | $41.28 | $41.28 | $40.10 | 0 |
| 2018-07-11 | $41.28 | $41.28 | $41.28 | $41.28 | $40.10 | 0 |
| 2018-07-10 | $41.28 | $41.28 | $41.28 | $41.28 | $40.10 | 0 |
| 2018-07-09 | $41.28 | $41.28 | $41.28 | $41.28 | $40.10 | 0 |
| 2018-07-06 | $41.28 | $41.28 | $41.28 | $41.28 | $40.10 | 0 |
| 2018-07-05 | $41.28 | $41.28 | $41.28 | $41.28 | $40.10 | 0 |
| 2018-07-03 | $41.28 | $41.28 | $41.28 | $41.28 | $40.10 | 0 |
| 2018-07-02 | $41.28 | $41.28 | $41.28 | $41.28 | $40.10 | 0 |
| 2018-06-29 | $41.28 | $41.28 | $41.28 | $41.28 | $40.10 | 0 |
| 2018-06-28 | $41.28 | $41.28 | $41.28 | $41.28 | $40.10 | 0 |
| 2018-06-27 | $41.28 | $41.28 | $41.28 | $41.28 | $40.10 | 0 |
| 2018-06-26 | $41.28 | $41.28 | $41.28 | $41.28 | $40.10 | 0 |
| 2018-06-25 | $41.28 | $41.28 | $41.28 | $41.28 | $40.10 | 0 |
| 2018-06-22 | $41.28 | $41.28 | $41.28 | $41.28 | $40.10 | 0 |
| 2018-06-21 | $41.28 | $41.28 | $41.28 | $41.28 | $40.10 | 0 |
| 2018-06-20 | $41.28 | $41.28 | $41.28 | $41.28 | $40.10 | 0 |
| 2018-06-19 | $41.28 | $41.28 | $41.28 | $41.28 | $40.10 | 0 |
| 2018-06-18 | $41.28 | $41.28 | $41.28 | $41.28 | $40.10 | 200 |
| 2018-06-15 | $42.35 | $42.35 | $42.35 | $42.35 | $41.14 | 100 |
| 2018-06-14 | $42.25 | $42.25 | $42.25 | $42.25 | $41.04 | 0 |
| 2018-06-13 | $42.25 | $42.25 | $42.25 | $42.25 | $41.04 | 0 |
| 2018-06-12 | $42.25 | $42.25 | $42.25 | $42.25 | $41.04 | 0 |
| 2018-06-11 | $42.25 | $42.25 | $42.25 | $42.25 | $41.04 | 0 |
| 2018-06-08 | $42.25 | $42.25 | $42.25 | $42.25 | $41.04 | 0 |
| 2018-06-07 | $42.25 | $42.25 | $42.25 | $42.25 | $41.04 | 0 |
| 2018-06-06 | $42.25 | $42.25 | $42.25 | $42.25 | $41.04 | 0 |
| 2018-06-05 | $42.25 | $42.25 | $42.25 | $42.25 | $41.04 | 0 |
| 2018-06-04 | $42.25 | $42.25 | $42.25 | $42.25 | $41.04 | 0 |
| 2018-06-01 | $42.25 | $42.25 | $42.25 | $42.25 | $41.04 | 0 |
| 2018-05-31 | $42.25 | $42.25 | $42.25 | $42.25 | $41.04 | 0 |
| 2018-05-30 | $42.25 | $42.25 | $42.25 | $42.25 | $41.04 | 56 |
| 2018-05-29 | $42.25 | $42.25 | $42.25 | $42.25 | $41.04 | 0 |
| 2018-05-25 | $42.25 | $42.25 | $42.25 | $42.25 | $41.04 | 0 |
| 2018-05-24 | $42.25 | $42.25 | $42.25 | $42.25 | $41.04 | 0 |
| 2018-05-23 | $42.25 | $42.25 | $42.25 | $42.25 | $41.04 | 100 |
| 2018-05-22 | $42.05 | $42.05 | $42.05 | $42.05 | $40.85 | 0 |
| 2018-05-21 | $42.05 | $42.05 | $42.05 | $42.05 | $40.85 | 0 |
| 2018-05-18 | $42.05 | $42.05 | $42.05 | $42.05 | $40.85 | 0 |
| 2018-05-17 | $42.05 | $42.05 | $42.05 | $42.05 | $40.85 | 62 |
| 2018-05-16 | $42.05 | $42.05 | $42.05 | $42.05 | $40.85 | 0 |
| 2018-05-15 | $42.05 | $42.05 | $42.05 | $42.05 | $40.85 | 0 |
| 2018-05-14 | $42.05 | $42.05 | $42.05 | $42.05 | $40.85 | 60 |
| 2018-05-11 | $42.05 | $42.05 | $42.05 | $42.05 | $40.85 | 0 |
| 2018-05-10 | $42.05 | $42.05 | $42.05 | $42.05 | $40.85 | 0 |
| 2018-05-09 | $42.05 | $42.05 | $42.05 | $42.05 | $40.85 | 100 |
| 2018-05-08 | $43.34 | $43.34 | $43.34 | $43.34 | $42.10 | 0 |
| 2018-05-07 | $43.34 | $43.34 | $43.34 | $43.34 | $42.10 | 10 |
| 2018-05-04 | $43.34 | $43.34 | $43.34 | $43.34 | $42.10 | 0 |
| 2018-05-03 | $43.34 | $43.34 | $43.34 | $43.34 | $42.10 | 0 |
| 2018-05-02 | $43.34 | $43.34 | $43.34 | $43.34 | $42.10 | 0 |
| 2018-05-01 | $43.34 | $43.34 | $43.34 | $43.34 | $42.10 | 0 |
| 2018-04-30 | $43.34 | $43.34 | $43.34 | $43.34 | $42.10 | 0 |
| 2018-04-27 | $43.34 | $43.34 | $43.34 | $43.34 | $42.10 | 0 |
| 2018-04-26 | $43.34 | $43.34 | $43.34 | $43.34 | $42.10 | 100 |
| 2018-04-25 | $43.65 | $43.65 | $43.65 | $43.65 | $42.41 | 0 |
| 2018-04-24 | $43.72 | $43.72 | $43.72 | $43.72 | $42.47 | 0 |
| 2018-04-23 | $43.72 | $43.72 | $43.72 | $43.72 | $42.47 | 0 |
| 2018-04-20 | $43.72 | $43.72 | $43.72 | $43.72 | $42.47 | 5 |
| 2018-04-19 | $43.72 | $43.72 | $43.72 | $43.72 | $42.47 | 0 |
| 2018-04-18 | $43.72 | $43.72 | $43.72 | $43.72 | $42.47 | 0 |
| 2018-04-17 | $43.72 | $43.72 | $43.72 | $43.72 | $42.47 | 0 |
| 2018-04-16 | $43.72 | $43.72 | $43.72 | $43.72 | $42.47 | 0 |
| 2018-04-13 | $43.72 | $43.72 | $43.72 | $43.72 | $42.47 | 0 |
| 2018-04-12 | $43.72 | $43.72 | $43.72 | $43.72 | $42.47 | 5 |
| 2018-04-11 | $43.72 | $43.72 | $43.72 | $43.72 | $42.47 | 0 |
| 2018-04-10 | $43.72 | $43.72 | $43.72 | $43.72 | $42.47 | 0 |
| 2018-04-09 | $43.72 | $43.72 | $43.72 | $43.72 | $42.47 | 0 |
| 2018-04-06 | $43.72 | $43.72 | $43.72 | $43.72 | $42.47 | 0 |
| 2018-04-05 | $43.72 | $43.72 | $43.72 | $43.72 | $42.47 | 0 |
| 2018-04-04 | $43.72 | $43.72 | $43.72 | $43.72 | $42.47 | 0 |
| 2018-04-03 | $43.72 | $43.72 | $43.72 | $43.72 | $42.47 | 0 |
| 2018-04-02 | $43.72 | $43.72 | $43.72 | $43.72 | $42.47 | 0 |
| 2018-03-29 | $43.72 | $43.72 | $43.72 | $43.72 | $42.47 | 0 |
| 2018-03-28 | $43.72 | $43.72 | $43.72 | $43.72 | $42.47 | 0 |
| 2018-03-27 | $43.72 | $43.72 | $43.72 | $43.72 | $42.40 | 0 |
| 2018-03-26 | $43.72 | $43.72 | $43.72 | $43.72 | $42.40 | 830 |
| 2018-03-23 | $49.08 | $49.08 | $49.08 | $49.08 | $47.60 | 0 |
| 2018-03-22 | $49.08 | $49.08 | $49.08 | $49.08 | $47.60 | 60 |
| 2018-03-21 | $49.08 | $49.08 | $49.08 | $49.08 | $47.60 | 0 |
| 2018-03-20 | $49.08 | $49.08 | $49.08 | $49.08 | $47.60 | 0 |
| 2018-03-19 | $49.08 | $49.08 | $49.08 | $49.08 | $47.60 | 0 |
| 2018-03-16 | $49.08 | $49.08 | $49.08 | $49.08 | $47.60 | 0 |
| 2018-03-15 | $49.08 | $49.08 | $49.08 | $49.08 | $47.60 | 0 |
| 2018-03-14 | $49.08 | $49.08 | $49.08 | $49.08 | $47.60 | 0 |
| 2018-03-13 | $49.08 | $49.08 | $49.08 | $49.08 | $47.60 | 0 |
| 2018-03-12 | $49.08 | $49.08 | $49.08 | $49.08 | $47.60 | 0 |
| 2018-03-09 | $49.08 | $49.08 | $49.08 | $49.08 | $47.60 | 25 |
| 2018-03-08 | $49.08 | $49.08 | $49.08 | $49.08 | $47.60 | 0 |
| 2018-03-07 | $49.08 | $49.08 | $49.08 | $49.08 | $47.60 | 0 |
| 2018-03-06 | $49.08 | $49.08 | $49.08 | $49.08 | $47.60 | 0 |
| 2018-03-05 | $49.08 | $49.08 | $49.08 | $49.08 | $47.60 | 0 |
| 2018-03-02 | $49.08 | $49.08 | $49.08 | $49.08 | $47.60 | 25 |
| 2018-03-01 | $49.08 | $49.08 | $49.08 | $49.08 | $47.60 | 0 |
| 2018-02-28 | $49.08 | $49.08 | $49.08 | $49.08 | $47.60 | 0 |
| 2018-02-27 | $49.08 | $49.08 | $49.08 | $49.08 | $47.60 | 100 |
| 2018-02-26 | $53.02 | $53.02 | $53.02 | $53.02 | $51.42 | 0 |
| 2018-02-23 | $53.02 | $53.02 | $53.02 | $53.02 | $51.42 | 0 |
| 2018-02-22 | $53.02 | $53.02 | $53.02 | $53.02 | $51.42 | 0 |
| 2018-02-21 | $53.02 | $53.02 | $53.02 | $53.02 | $51.42 | 0 |
| 2018-02-20 | $53.02 | $53.02 | $53.02 | $53.02 | $51.42 | 0 |
| 2018-02-16 | $53.02 | $53.02 | $53.02 | $53.02 | $51.42 | 0 |
| 2018-02-15 | $53.02 | $53.02 | $53.02 | $53.02 | $51.42 | 0 |
| 2018-02-14 | $53.02 | $53.02 | $53.02 | $53.02 | $51.42 | 0 |
| 2018-02-13 | $53.02 | $53.02 | $53.02 | $53.02 | $51.42 | 0 |
| 2018-02-12 | $53.02 | $53.02 | $53.02 | $53.02 | $51.42 | 0 |
| 2018-02-09 | $53.02 | $53.02 | $53.02 | $53.02 | $51.42 | 0 |
| 2018-02-08 | $53.02 | $53.02 | $53.02 | $53.02 | $51.42 | 0 |
| 2018-02-07 | $53.02 | $53.02 | $53.02 | $53.02 | $51.42 | 0 |
| 2018-02-06 | $53.02 | $53.02 | $53.02 | $53.02 | $51.42 | 0 |
| 2018-02-05 | $53.02 | $53.02 | $53.02 | $53.02 | $51.42 | 0 |
| 2018-02-02 | $53.02 | $53.02 | $53.02 | $53.02 | $51.42 | 200 |
| 2018-02-01 | $52.99 | $52.99 | $52.99 | $52.99 | $51.39 | 50 |
| 2018-01-31 | $52.99 | $52.99 | $52.99 | $52.99 | $51.39 | 0 |
| 2018-01-30 | $52.99 | $52.99 | $52.99 | $52.99 | $51.39 | 200 |
| 2018-01-29 | $53.57 | $53.57 | $53.57 | $53.57 | $51.95 | 231 |
| 2018-01-26 | $53.14 | $53.14 | $53.14 | $53.14 | $51.53 | 0 |
| 2018-01-25 | $53.14 | $53.14 | $53.14 | $53.14 | $51.53 | 0 |
| 2018-01-24 | $53.14 | $53.14 | $53.14 | $53.14 | $51.53 | 0 |
| 2018-01-23 | $53.14 | $53.14 | $53.14 | $53.14 | $51.53 | 0 |
| 2018-01-22 | $53.14 | $53.14 | $53.14 | $53.14 | $51.53 | 0 |
| 2018-01-19 | $53.12 | $53.14 | $53.12 | $53.14 | $51.53 | 325 |
| 2018-01-18 | $52.30 | $52.30 | $52.30 | $52.30 | $50.72 | 0 |
| 2018-01-17 | $52.30 | $52.30 | $52.30 | $52.30 | $50.72 | 0 |
| 2018-01-16 | $52.30 | $52.30 | $52.30 | $52.30 | $50.72 | 200 |
| 2018-01-12 | $52.98 | $52.98 | $52.98 | $52.98 | $51.38 | 0 |
| 2018-01-11 | $52.97 | $52.98 | $52.97 | $52.98 | $51.38 | 460 |
| 2018-01-10 | $52.64 | $52.64 | $52.64 | $52.64 | $51.05 | 0 |
| 2018-01-09 | $52.64 | $52.64 | $52.64 | $52.64 | $51.05 | 0 |
| 2018-01-08 | $52.64 | $52.64 | $52.64 | $52.64 | $51.05 | 0 |
| 2018-01-05 | $52.64 | $52.64 | $52.64 | $52.64 | $51.05 | 152 |
| 2018-01-04 | $52.64 | $52.64 | $52.64 | $52.64 | $51.05 | 0 |
| 2018-01-03 | $52.64 | $52.64 | $52.64 | $52.64 | $51.05 | 0 |
| 2018-01-02 | $52.64 | $52.64 | $52.64 | $52.64 | $51.05 | 100 |
| 2017-12-29 | $52.17 | $52.17 | $52.17 | $52.17 | $50.60 | 0 |
| 2017-12-28 | $52.17 | $52.17 | $52.17 | $52.17 | $50.60 | 0 |
| 2017-12-27 | $52.17 | $52.17 | $52.17 | $52.17 | $50.60 | 0 |
| 2017-12-26 | $52.17 | $52.17 | $52.17 | $52.17 | $50.60 | 0 |
| 2017-12-22 | $52.17 | $52.17 | $52.17 | $52.17 | $50.60 | 0 |
| 2017-12-21 | $52.17 | $52.17 | $52.17 | $52.17 | $50.60 | 0 |
| 2017-12-20 | $52.17 | $52.17 | $52.17 | $52.17 | $50.60 | 20 |
| 2017-12-19 | $52.17 | $52.17 | $52.17 | $52.17 | $50.60 | 0 |
| 2017-12-18 | $52.17 | $52.17 | $52.17 | $52.17 | $50.60 | 0 |
| 2017-12-15 | $52.17 | $52.17 | $52.17 | $52.17 | $50.60 | 100 |
| 2017-12-14 | $52.38 | $52.38 | $52.38 | $52.38 | $50.80 | 0 |
| 2017-12-13 | $52.38 | $52.38 | $52.38 | $52.38 | $50.80 | 0 |
| 2017-12-12 | $52.38 | $52.38 | $52.38 | $52.38 | $50.80 | 0 |
| 2017-12-11 | $52.38 | $52.38 | $52.38 | $52.38 | $50.80 | 0 |
| 2017-12-08 | $52.09 | $52.38 | $52.09 | $52.38 | $50.80 | 500 |
| 2017-12-07 | $51.12 | $51.12 | $51.12 | $51.12 | $49.58 | 0 |
| 2017-12-06 | $51.12 | $51.12 | $51.12 | $51.12 | $49.58 | 0 |
| 2017-12-05 | $51.12 | $51.12 | $51.12 | $51.12 | $49.50 | 0 |
| 2017-12-04 | $51.12 | $51.12 | $51.12 | $51.12 | $49.50 | 0 |
| 2017-12-01 | $51.12 | $51.12 | $51.12 | $51.12 | $49.50 | 0 |
| 2017-11-30 | $51.12 | $51.12 | $51.12 | $51.12 | $49.50 | 0 |
| 2017-11-29 | $51.12 | $51.12 | $51.12 | $51.12 | $49.50 | 500 |
| 2017-11-28 | $50.00 | $50.00 | $50.00 | $50.00 | $48.41 | 0 |
| 2017-11-27 | $50.00 | $50.00 | $50.00 | $50.00 | $48.41 | 0 |
| 2017-11-24 | $50.00 | $50.00 | $50.00 | $50.00 | $48.41 | 0 |
| 2017-11-22 | $50.00 | $50.00 | $50.00 | $50.00 | $48.41 | 0 |
| 2017-11-21 | $50.00 | $50.00 | $50.00 | $50.00 | $48.41 | 0 |
| 2017-11-20 | $50.00 | $50.00 | $50.00 | $50.00 | $48.41 | 0 |
| 2017-11-17 | $50.00 | $50.00 | $50.00 | $50.00 | $48.41 | 0 |
| 2017-11-16 | $50.00 | $50.00 | $50.00 | $50.00 | $48.41 | 300 |
| 2017-11-15 | $47.89 | $47.89 | $47.89 | $47.89 | $46.37 | 200 |
| 2017-11-14 | $50.70 | $50.70 | $50.70 | $50.70 | $49.09 | 0 |
| 2017-11-13 | $50.70 | $50.70 | $50.70 | $50.70 | $49.09 | 200 |
| 2017-11-10 | $48.75 | $48.75 | $48.75 | $48.75 | $47.20 | 100 |
| 2017-11-09 | $48.54 | $48.54 | $48.54 | $48.54 | $47.00 | 0 |
| 2017-11-08 | $48.54 | $48.54 | $48.54 | $48.54 | $47.00 | 80 |
| 2017-11-07 | $48.54 | $48.54 | $48.54 | $48.54 | $47.00 | 300 |
| 2017-11-06 | $49.15 | $49.15 | $49.15 | $49.15 | $47.59 | 0 |
| 2017-11-03 | $49.15 | $49.15 | $49.15 | $49.15 | $47.59 | 400 |
| 2017-11-02 | $47.29 | $47.29 | $47.29 | $47.29 | $45.79 | 0 |
| 2017-11-01 | $47.29 | $47.29 | $47.29 | $47.29 | $45.79 | 0 |
| 2017-10-31 | $47.07 | $47.29 | $46.97 | $47.29 | $45.79 | 1,248 |
| 2017-10-30 | $47.13 | $47.29 | $47.09 | $47.13 | $45.63 | 6,272 |
| 2017-10-27 | $47.56 | $47.56 | $47.56 | $47.56 | $46.05 | 100 |
| 2017-10-26 | $47.56 | $47.56 | $47.56 | $47.56 | $46.05 | 0 |
| 2017-10-25 | $47.56 | $47.56 | $47.56 | $47.56 | $46.05 | 100 |
| 2017-10-24 | $47.36 | $47.36 | $47.36 | $47.36 | $45.85 | 100 |
| 2017-10-23 | $50.27 | $50.27 | $50.27 | $50.27 | $48.67 | 1 |
| 2017-10-20 | $50.27 | $50.27 | $50.27 | $50.27 | $48.67 | 0 |
| 2017-10-19 | $50.27 | $50.27 | $50.27 | $50.27 | $48.67 | 0 |
| 2017-10-18 | $50.27 | $50.27 | $50.27 | $50.27 | $48.67 | 8 |
| 2017-10-17 | $50.27 | $50.27 | $50.27 | $50.27 | $48.67 | 0 |
| 2017-10-16 | $50.27 | $50.27 | $50.27 | $50.27 | $48.67 | 28 |
| 2017-10-13 | $50.27 | $50.27 | $50.27 | $50.27 | $48.67 | 0 |
| 2017-10-12 | $50.27 | $50.27 | $50.27 | $50.27 | $48.67 | 0 |
| 2017-10-11 | $50.27 | $50.27 | $50.27 | $50.27 | $48.67 | 0 |
| 2017-10-10 | $50.27 | $50.27 | $50.27 | $50.27 | $48.67 | 0 |
| 2017-10-09 | $50.27 | $50.27 | $50.27 | $50.27 | $48.67 | 0 |
| 2017-10-06 | $50.27 | $50.27 | $50.27 | $50.27 | $48.67 | 0 |
| 2017-10-05 | $50.27 | $50.27 | $50.27 | $50.27 | $48.67 | 0 |
| 2017-10-04 | $50.27 | $50.27 | $50.27 | $50.27 | $48.67 | 0 |
| 2017-10-03 | $50.27 | $50.27 | $50.27 | $50.27 | $48.67 | 0 |
| 2017-10-02 | $50.27 | $50.27 | $50.27 | $50.27 | $48.67 | 12 |
| 2017-09-29 | $50.27 | $50.27 | $50.27 | $50.27 | $48.67 | 137 |
| 2017-09-28 | $50.27 | $50.27 | $50.27 | $50.27 | $48.67 | 0 |
| 2017-09-27 | $50.27 | $50.27 | $50.27 | $50.27 | $48.67 | 0 |
| 2017-09-26 | $50.27 | $50.27 | $50.27 | $50.27 | $48.67 | 0 |
| 2017-09-25 | $50.27 | $50.27 | $50.27 | $50.27 | $48.67 | 0 |
| 2017-09-22 | $50.27 | $50.27 | $50.27 | $50.27 | $48.67 | 300 |
| 2017-09-21 | $50.35 | $50.35 | $50.35 | $50.35 | $48.75 | 0 |
| 2017-09-20 | $50.35 | $50.35 | $50.35 | $50.35 | $48.75 | 0 |
| 2017-09-19 | $50.35 | $50.35 | $50.35 | $50.35 | $48.75 | 0 |
| 2017-09-18 | $50.35 | $50.35 | $50.35 | $50.35 | $48.75 | 0 |
| 2017-09-15 | $50.35 | $50.35 | $50.35 | $50.35 | $48.75 | 0 |
| 2017-09-14 | $50.35 | $50.35 | $50.35 | $50.35 | $48.75 | 0 |
| 2017-09-13 | $50.35 | $50.35 | $50.35 | $50.35 | $48.66 | 0 |
| 2017-09-12 | $50.35 | $50.35 | $50.35 | $50.35 | $48.66 | 100 |
| 2017-09-11 | $50.35 | $50.35 | $50.35 | $50.35 | $48.66 | 100 |
| 2017-09-08 | $50.66 | $50.66 | $50.66 | $50.66 | $48.96 | 50 |
| 2017-09-07 | $50.66 | $50.66 | $50.66 | $50.66 | $48.96 | 0 |
| 2017-09-06 | $50.66 | $50.66 | $50.66 | $50.66 | $48.96 | 800 |
| 2017-09-05 | $48.66 | $48.66 | $48.66 | $48.66 | $47.03 | 20 |
| 2017-09-01 | $48.66 | $48.66 | $48.66 | $48.66 | $47.03 | 0 |
| 2017-08-31 | $48.66 | $48.66 | $48.66 | $48.66 | $47.03 | 0 |
| 2017-08-30 | $49.50 | $49.50 | $48.66 | $48.66 | $47.03 | 200 |
| 2017-08-29 | $48.74 | $48.74 | $48.74 | $48.74 | $47.10 | 0 |
| 2017-08-28 | $48.74 | $48.74 | $48.74 | $48.74 | $47.10 | 0 |
| 2017-08-25 | $48.74 | $48.74 | $48.74 | $48.74 | $47.10 | 0 |
| 2017-08-24 | $48.74 | $48.74 | $48.74 | $48.74 | $47.10 | 0 |
| 2017-08-23 | $48.74 | $48.74 | $48.74 | $48.74 | $47.10 | 0 |
| 2017-08-22 | $48.74 | $48.74 | $48.74 | $48.74 | $47.10 | 0 |
| 2017-08-21 | $48.74 | $48.74 | $48.74 | $48.74 | $47.10 | 0 |
| 2017-08-18 | $48.74 | $48.74 | $48.74 | $48.74 | $47.10 | 500 |
| 2017-08-17 | $48.24 | $48.24 | $48.24 | $48.24 | $46.62 | 0 |
| 2017-08-16 | $48.24 | $48.24 | $48.24 | $48.24 | $46.62 | 0 |
| 2017-08-15 | $48.24 | $48.24 | $48.24 | $48.24 | $46.62 | 0 |
| 2017-08-14 | $48.24 | $48.24 | $48.24 | $48.24 | $46.62 | 0 |
| 2017-08-11 | $48.24 | $48.24 | $48.24 | $48.24 | $46.62 | 2 |
| 2017-08-10 | $48.24 | $48.24 | $48.24 | $48.24 | $46.62 | 0 |
| 2017-08-09 | $48.24 | $48.24 | $48.24 | $48.24 | $46.62 | 0 |
| 2017-08-08 | $48.24 | $48.24 | $48.24 | $48.24 | $46.62 | 922 |
| 2017-08-07 | $48.83 | $48.83 | $48.83 | $48.83 | $47.19 | 0 |
| 2017-08-04 | $48.83 | $48.83 | $48.83 | $48.83 | $47.19 | 0 |
| 2017-08-03 | $48.83 | $48.83 | $48.83 | $48.83 | $47.19 | 0 |
| 2017-08-02 | $48.83 | $48.83 | $48.83 | $48.83 | $47.19 | 0 |
| 2017-08-01 | $48.83 | $48.83 | $48.83 | $48.83 | $47.19 | 100 |
| 2017-07-31 | $49.30 | $49.30 | $49.30 | $49.30 | $47.65 | 0 |
| 2017-07-28 | $49.30 | $49.30 | $49.30 | $49.30 | $47.65 | 0 |
| 2017-07-27 | $49.30 | $49.30 | $49.30 | $49.30 | $47.65 | 0 |
| 2017-07-26 | $48.88 | $49.30 | $48.88 | $49.30 | $47.65 | 418 |
| 2017-07-25 | $49.19 | $49.25 | $49.18 | $49.25 | $47.60 | 600 |
| 2017-07-24 | $49.89 | $49.89 | $49.89 | $49.89 | $48.22 | 140 |
| 2017-07-21 | $49.30 | $49.30 | $49.30 | $49.30 | $47.65 | 0 |
| 2017-07-20 | $49.30 | $49.30 | $49.30 | $49.30 | $47.65 | 85 |
| 2017-07-19 | $49.30 | $49.30 | $49.30 | $49.30 | $47.65 | 85 |
| 2017-07-18 | $49.30 | $49.30 | $49.30 | $49.30 | $47.56 | 666 |
| 2017-07-17 | $49.81 | $50.00 | $49.22 | $49.30 | $47.56 | 8,300 |
| 2017-07-14 | $46.73 | $46.73 | $46.73 | $46.73 | $45.08 | 0 |
| 2017-07-13 | $46.73 | $46.73 | $46.73 | $46.73 | $45.08 | 0 |
| 2017-07-12 | $46.73 | $46.73 | $46.73 | $46.73 | $45.08 | 0 |
| 2017-07-11 | $46.73 | $46.73 | $46.73 | $46.73 | $45.08 | 0 |
| 2017-07-10 | $46.73 | $46.73 | $46.73 | $46.73 | $45.08 | 100 |
| 2017-07-07 | $47.65 | $47.65 | $47.65 | $47.65 | $45.97 | 0 |
| 2017-07-06 | $47.65 | $47.65 | $47.65 | $47.65 | $45.96 | 0 |
| 2017-07-05 | $47.65 | $47.65 | $47.65 | $47.65 | $45.97 | 6 |
| 2017-07-03 | $47.65 | $47.65 | $47.65 | $47.65 | $45.96 | 0 |
| 2017-06-30 | $47.65 | $47.65 | $47.65 | $47.65 | $45.97 | 0 |
| 2017-06-29 | $47.65 | $47.65 | $47.65 | $47.65 | $45.97 | 0 |
| 2017-06-28 | $47.65 | $47.65 | $47.65 | $47.65 | $45.97 | 0 |
| 2017-06-27 | $47.65 | $47.65 | $47.65 | $47.65 | $45.97 | 0 |
| 2017-06-26 | $47.65 | $47.65 | $47.65 | $47.65 | $45.97 | 0 |
| 2017-06-23 | $47.65 | $47.65 | $47.65 | $47.65 | $45.97 | 0 |
| 2017-06-22 | $47.65 | $47.65 | $47.65 | $47.65 | $45.97 | 0 |
| 2017-06-21 | $47.65 | $47.65 | $47.65 | $47.65 | $45.96 | 0 |
| 2017-06-20 | $47.65 | $47.65 | $47.65 | $47.65 | $45.97 | 0 |
| 2017-06-19 | $47.65 | $47.65 | $47.65 | $47.65 | $45.96 | 0 |
| 2017-06-16 | $47.65 | $47.65 | $47.65 | $47.65 | $45.96 | 200 |
| 2017-06-15 | $46.91 | $46.91 | $46.91 | $46.91 | $45.26 | 4,365 |
| 2017-06-14 | $47.06 | $47.06 | $47.06 | $47.06 | $45.40 | 0 |
| 2017-06-13 | $47.06 | $47.06 | $47.06 | $47.06 | $45.40 | 0 |
| 2017-06-12 | $47.06 | $47.06 | $47.06 | $47.06 | $45.40 | 0 |
| 2017-06-09 | $47.06 | $47.06 | $47.06 | $47.06 | $45.40 | 200 |
| 2017-06-08 | $46.98 | $46.98 | $46.98 | $46.98 | $45.32 | 0 |
| 2017-06-07 | $46.98 | $46.98 | $46.98 | $46.98 | $45.32 | 0 |
| 2017-06-06 | $46.98 | $46.98 | $46.98 | $46.98 | $45.32 | 0 |
| 2017-06-05 | $46.98 | $46.98 | $46.98 | $46.98 | $45.32 | 0 |
| 2017-06-02 | $46.98 | $46.98 | $46.98 | $46.98 | $45.32 | 0 |
| 2017-06-01 | $46.98 | $46.98 | $46.98 | $46.98 | $45.32 | 0 |
| 2017-05-31 | $46.98 | $46.98 | $46.98 | $46.98 | $45.32 | 0 |
| 2017-05-30 | $46.98 | $46.98 | $46.98 | $46.98 | $45.32 | 0 |
| 2017-05-26 | $46.98 | $46.98 | $46.98 | $46.98 | $45.32 | 0 |
| 2017-05-25 | $46.98 | $46.98 | $46.98 | $46.98 | $45.32 | 0 |
| 2017-05-24 | $46.98 | $46.98 | $46.98 | $46.98 | $45.32 | 0 |
| 2017-05-23 | $46.98 | $46.98 | $46.98 | $46.98 | $45.32 | 0 |
| 2017-05-22 | $46.98 | $46.98 | $46.98 | $46.98 | $45.32 | 0 |
| 2017-05-19 | $46.98 | $46.98 | $46.98 | $46.98 | $45.32 | 0 |
| 2017-05-18 | $46.98 | $46.98 | $46.98 | $46.98 | $45.32 | 0 |
| 2017-05-17 | $46.98 | $46.98 | $46.98 | $46.98 | $45.32 | 0 |
| 2017-05-16 | $46.98 | $46.98 | $46.98 | $46.98 | $45.32 | 0 |
| 2017-05-15 | $46.98 | $46.98 | $46.98 | $46.98 | $45.32 | 0 |
| 2017-05-12 | $46.98 | $46.98 | $46.98 | $46.98 | $45.32 | 0 |
| 2017-05-11 | $46.98 | $46.98 | $46.98 | $46.98 | $45.32 | 0 |
| 2017-05-10 | $46.98 | $46.98 | $46.98 | $46.98 | $45.32 | 0 |
| 2017-05-09 | $46.98 | $46.98 | $46.98 | $46.98 | $45.32 | 200 |
| 2017-05-08 | $47.06 | $47.06 | $47.06 | $47.06 | $45.40 | 0 |
| 2017-05-05 | $47.06 | $47.06 | $47.06 | $47.06 | $45.40 | 0 |
| 2017-05-04 | $47.06 | $47.06 | $47.06 | $47.06 | $45.40 | 0 |
| 2017-05-03 | $47.06 | $47.06 | $47.06 | $47.06 | $45.40 | 0 |
| 2017-05-02 | $47.06 | $47.06 | $47.06 | $47.06 | $45.40 | 0 |
| 2017-05-01 | $47.06 | $47.06 | $47.06 | $47.06 | $45.40 | 0 |
| 2017-04-28 | $47.06 | $47.06 | $47.06 | $47.06 | $45.40 | 0 |
| 2017-04-27 | $47.06 | $47.06 | $47.06 | $47.06 | $45.40 | 0 |
| 2017-04-26 | $47.06 | $47.06 | $47.06 | $47.06 | $45.40 | 0 |
| 2017-04-25 | $47.06 | $47.06 | $47.06 | $47.06 | $45.40 | 0 |
| 2017-04-24 | $47.06 | $47.06 | $47.06 | $47.06 | $45.40 | 100 |
| 2017-04-21 | $46.18 | $46.18 | $46.18 | $46.18 | $44.55 | 75 |
| 2017-04-20 | $46.18 | $46.18 | $46.18 | $46.18 | $44.55 | 0 |
| 2017-04-19 | $46.18 | $46.18 | $46.18 | $46.18 | $44.55 | 90 |
| 2017-04-18 | $46.18 | $46.18 | $46.18 | $46.18 | $44.55 | 0 |
| 2017-04-17 | $46.18 | $46.18 | $46.18 | $46.18 | $44.55 | 100 |
| 2017-04-13 | $46.18 | $46.18 | $46.18 | $46.18 | $44.55 | 15 |
| 2017-04-12 | $46.18 | $46.18 | $46.18 | $46.18 | $44.55 | 0 |
| 2017-04-11 | $46.18 | $46.18 | $46.18 | $46.18 | $44.55 | 0 |
| 2017-04-10 | $46.18 | $46.18 | $46.18 | $46.18 | $44.55 | 50 |
| 2017-04-07 | $46.18 | $46.18 | $46.18 | $46.18 | $44.55 | 15 |
| 2017-04-06 | $46.18 | $46.18 | $46.18 | $46.18 | $44.55 | 0 |
| 2017-04-05 | $46.18 | $46.18 | $46.18 | $46.18 | $44.55 | 0 |
| 2017-04-04 | $46.18 | $46.18 | $46.18 | $46.18 | $44.55 | 0 |
| 2017-04-03 | $46.18 | $46.18 | $46.18 | $46.18 | $44.55 | 0 |
| 2017-03-31 | $46.18 | $46.18 | $46.18 | $46.18 | $44.55 | 0 |
| 2017-03-30 | $46.18 | $46.18 | $46.18 | $46.18 | $44.55 | 0 |
| 2017-03-29 | $46.18 | $46.18 | $46.18 | $46.18 | $44.55 | 0 |
| 2017-03-28 | $46.18 | $46.18 | $46.18 | $46.18 | $44.55 | 0 |
| 2017-03-27 | $46.18 | $46.18 | $46.18 | $46.18 | $44.55 | 0 |
| 2017-03-24 | $46.18 | $46.18 | $46.18 | $46.18 | $44.55 | 100 |
| 2017-03-23 | $47.25 | $47.25 | $47.25 | $47.25 | $45.58 | 0 |
| 2017-03-22 | $47.25 | $47.25 | $47.25 | $47.25 | $45.58 | 0 |
| 2017-03-21 | $47.25 | $47.25 | $47.25 | $47.25 | $45.58 | 200 |
| 2017-03-20 | $48.26 | $48.26 | $48.26 | $48.26 | $46.47 | 0 |
| 2017-03-17 | $48.26 | $48.26 | $48.26 | $48.26 | $46.47 | 0 |
| 2017-03-16 | $47.28 | $48.26 | $47.28 | $48.26 | $46.47 | 1,800 |
| 2017-03-15 | $49.39 | $49.39 | $49.39 | $49.39 | $47.55 | 0 |
| 2017-03-14 | $49.39 | $49.39 | $49.39 | $49.39 | $47.55 | 20 |
| 2017-03-13 | $49.39 | $49.39 | $49.39 | $49.39 | $47.55 | 0 |
| 2017-03-10 | $49.39 | $49.39 | $49.39 | $49.39 | $47.55 | 0 |
| 2017-03-09 | $49.39 | $49.39 | $49.39 | $49.39 | $47.55 | 0 |
| 2017-03-08 | $49.39 | $49.39 | $49.39 | $49.39 | $47.55 | 0 |
| 2017-03-07 | $49.39 | $49.39 | $49.39 | $49.39 | $47.55 | 0 |
| 2017-03-06 | $49.39 | $49.39 | $49.39 | $49.39 | $47.55 | 0 |
| 2017-03-03 | $49.39 | $49.39 | $49.39 | $49.39 | $47.55 | 200 |
| 2017-03-02 | $50.01 | $50.01 | $50.01 | $50.01 | $48.15 | 0 |
| 2017-03-01 | $50.01 | $50.01 | $50.01 | $50.01 | $48.15 | 0 |
| 2017-02-28 | $50.01 | $50.01 | $50.01 | $50.01 | $48.15 | 0 |
| 2017-02-27 | $50.01 | $50.01 | $50.01 | $50.01 | $48.15 | 0 |
| 2017-02-24 | $50.01 | $50.01 | $50.01 | $50.01 | $48.15 | 12 |
| 2017-02-23 | $50.01 | $50.01 | $50.01 | $50.01 | $48.15 | 0 |
| 2017-02-22 | $50.01 | $50.01 | $50.01 | $50.01 | $48.15 | 0 |
| 2017-02-21 | $50.01 | $50.01 | $50.01 | $50.01 | $48.15 | 0 |
| 2017-02-17 | $50.01 | $50.01 | $50.01 | $50.01 | $48.15 | 0 |
| 2017-02-16 | $50.01 | $50.01 | $50.01 | $50.01 | $48.15 | 0 |
| 2017-02-15 | $50.01 | $50.01 | $50.01 | $50.01 | $48.15 | 0 |
| 2017-02-14 | $50.01 | $50.01 | $50.01 | $50.01 | $48.15 | 0 |
| 2017-02-13 | $50.01 | $50.01 | $50.01 | $50.01 | $48.15 | 0 |
| 2017-02-10 | $50.01 | $50.01 | $50.01 | $50.01 | $48.15 | 200 |
| 2017-02-09 | $48.88 | $48.88 | $48.88 | $48.88 | $47.06 | 100 |
| 2017-02-08 | $49.50 | $49.50 | $49.50 | $49.50 | $47.66 | 0 |
| 2017-02-07 | $49.50 | $49.50 | $49.50 | $49.50 | $47.66 | 0 |
| 2017-02-06 | $49.50 | $49.50 | $49.50 | $49.50 | $47.66 | 0 |
| 2017-02-03 | $49.50 | $49.50 | $49.50 | $49.50 | $47.66 | 0 |
| 2017-02-02 | $49.50 | $49.50 | $49.50 | $49.50 | $47.66 | 0 |
| 2017-02-01 | $49.50 | $49.50 | $49.50 | $49.50 | $47.66 | 0 |
| 2017-01-31 | $49.50 | $49.50 | $49.50 | $49.50 | $47.66 | 90 |
| 2017-01-30 | $49.50 | $49.50 | $49.50 | $49.50 | $47.66 | 0 |
| 2017-01-27 | $49.50 | $49.50 | $49.50 | $49.50 | $47.66 | 447 |
| 2017-01-26 | $48.84 | $48.84 | $48.84 | $48.84 | $47.02 | 0 |
| 2017-01-25 | $48.84 | $48.84 | $48.84 | $48.84 | $47.02 | 50 |
| 2017-01-24 | $48.84 | $48.84 | $48.84 | $48.84 | $47.02 | 0 |
| 2017-01-23 | $48.84 | $48.84 | $48.84 | $48.84 | $47.02 | 0 |
| 2017-01-20 | $48.84 | $48.84 | $48.84 | $48.84 | $47.02 | 100 |
| 2017-01-19 | $48.83 | $48.83 | $48.83 | $48.83 | $47.02 | 0 |
| 2017-01-18 | $48.83 | $48.83 | $48.83 | $48.83 | $47.02 | 1,240 |
| 2017-01-17 | $48.08 | $48.08 | $48.08 | $48.08 | $46.29 | 0 |
| 2017-01-13 | $48.08 | $48.08 | $48.08 | $48.08 | $46.29 | 300 |
| 2017-01-12 | $46.68 | $46.68 | $46.68 | $46.68 | $44.95 | 0 |
| 2017-01-11 | $46.68 | $46.68 | $46.68 | $46.68 | $44.95 | 0 |
| 2017-01-10 | $46.68 | $46.68 | $46.68 | $46.68 | $44.95 | 0 |
| 2017-01-09 | $46.68 | $46.68 | $46.68 | $46.68 | $44.95 | 0 |
| 2017-01-06 | $46.68 | $46.68 | $46.68 | $46.68 | $44.95 | 0 |
| 2017-01-05 | $46.68 | $46.68 | $46.68 | $46.68 | $44.95 | 0 |
| 2017-01-04 | $46.68 | $46.68 | $46.68 | $46.68 | $44.95 | 0 |
| 2017-01-03 | $46.68 | $46.68 | $46.68 | $46.68 | $44.95 | 0 |
| 2016-12-30 | $46.68 | $46.68 | $46.68 | $46.68 | $44.95 | 0 |
| 2016-12-29 | $46.68 | $46.68 | $46.68 | $46.68 | $44.95 | 0 |
| 2016-12-28 | $46.68 | $46.68 | $46.68 | $46.68 | $44.95 | 0 |
| 2016-12-27 | $46.68 | $46.68 | $46.68 | $46.68 | $44.95 | 0 |
| 2016-12-23 | $46.68 | $46.68 | $46.68 | $46.68 | $44.95 | 0 |
| 2016-12-22 | $46.68 | $46.68 | $46.68 | $46.68 | $44.95 | 0 |
| 2016-12-21 | $46.68 | $46.68 | $46.68 | $46.68 | $44.95 | 125 |
| 2016-12-20 | $47.49 | $47.49 | $47.49 | $47.49 | $45.72 | 0 |
| 2016-12-19 | $47.49 | $47.49 | $47.49 | $47.49 | $45.72 | 10 |
| 2016-12-16 | $47.49 | $47.49 | $47.49 | $47.49 | $45.72 | 0 |
| 2016-12-15 | $47.49 | $47.49 | $47.49 | $47.49 | $45.72 | 0 |
| 2016-12-14 | $47.49 | $47.49 | $47.49 | $47.49 | $45.72 | 0 |
| 2016-12-13 | $47.49 | $47.49 | $47.49 | $47.49 | $45.72 | 0 |
| 2016-12-12 | $47.49 | $47.49 | $47.49 | $47.49 | $45.72 | 15 |
| 2016-12-09 | $47.49 | $47.49 | $47.49 | $47.49 | $45.72 | 0 |
| 2016-12-08 | $47.49 | $47.49 | $47.49 | $47.49 | $45.72 | 0 |
| 2016-12-07 | $47.49 | $47.49 | $47.49 | $47.49 | $45.72 | 0 |
| 2016-12-06 | $47.49 | $47.49 | $47.49 | $47.49 | $45.72 | 48 |
| 2016-12-05 | $47.49 | $47.49 | $47.49 | $47.49 | $45.72 | 0 |
| 2016-12-02 | $47.49 | $47.49 | $47.49 | $47.49 | $45.72 | 0 |
| 2016-12-01 | $47.49 | $47.49 | $47.49 | $47.49 | $45.72 | 0 |
| 2016-11-30 | $47.49 | $47.49 | $47.49 | $47.49 | $45.72 | 0 |
| 2016-11-29 | $47.49 | $47.49 | $47.49 | $47.49 | $45.72 | 59 |
| 2016-11-28 | $47.49 | $47.49 | $47.49 | $47.49 | $45.64 | 0 |
| 2016-11-25 | $47.49 | $47.49 | $47.49 | $47.49 | $45.64 | 100 |
| 2016-11-23 | $47.50 | $47.50 | $47.50 | $47.50 | $45.65 | 0 |
| 2016-11-22 | $47.50 | $47.50 | $47.50 | $47.50 | $45.65 | 100 |
| 2016-11-21 | $46.63 | $46.63 | $46.63 | $46.63 | $44.81 | 0 |
| 2016-11-18 | $46.63 | $46.63 | $46.63 | $46.63 | $44.81 | 0 |
| 2016-11-17 | $46.63 | $46.63 | $46.63 | $46.63 | $44.81 | 0 |
| 2016-11-16 | $46.63 | $46.63 | $46.63 | $46.63 | $44.81 | 0 |
| 2016-11-15 | $46.63 | $46.63 | $46.63 | $46.63 | $44.81 | 0 |
| 2016-11-14 | $46.17 | $46.63 | $46.17 | $46.63 | $44.81 | 1,100 |
| 2016-11-11 | $47.58 | $47.58 | $47.58 | $47.58 | $45.72 | 0 |
| 2016-11-10 | $47.58 | $47.58 | $47.58 | $47.58 | $45.72 | 150 |
| 2016-11-09 | $50.26 | $50.26 | $50.26 | $50.26 | $48.30 | 240 |
| 2016-11-08 | $50.87 | $50.87 | $50.87 | $50.87 | $48.89 | 325 |
| 2016-11-07 | $50.99 | $50.99 | $50.99 | $50.99 | $49.01 | 0 |
| 2016-11-04 | $50.99 | $50.99 | $50.99 | $50.99 | $49.01 | 79 |
| 2016-11-03 | $50.99 | $50.99 | $50.99 | $50.99 | $49.01 | 0 |
| 2016-11-02 | $50.99 | $50.99 | $50.99 | $50.99 | $49.01 | 0 |
| 2016-11-01 | $50.99 | $50.99 | $50.99 | $50.99 | $49.01 | 0 |
| 2016-10-31 | $50.99 | $50.99 | $50.99 | $50.99 | $49.01 | 0 |
| 2016-10-28 | $50.99 | $50.99 | $50.99 | $50.99 | $49.01 | 0 |
| 2016-10-27 | $50.99 | $50.99 | $50.99 | $50.99 | $49.01 | 0 |
| 2016-10-26 | $50.99 | $50.99 | $50.99 | $50.99 | $49.01 | 0 |
| 2016-10-25 | $50.99 | $50.99 | $50.99 | $50.99 | $49.01 | 0 |
| 2016-10-24 | $50.99 | $50.99 | $50.99 | $50.99 | $49.01 | 0 |
| 2016-10-21 | $50.99 | $50.99 | $50.99 | $50.99 | $49.01 | 0 |
| 2016-10-20 | $50.99 | $50.99 | $50.99 | $50.99 | $49.01 | 200 |
| 2016-10-19 | $48.86 | $48.86 | $48.86 | $48.86 | $46.96 | 0 |
| 2016-10-18 | $48.86 | $48.86 | $48.86 | $48.86 | $46.96 | 1 |
| 2016-10-17 | $48.86 | $48.86 | $48.86 | $48.86 | $46.96 | 0 |
| 2016-10-14 | $48.86 | $48.86 | $48.86 | $48.86 | $46.96 | 0 |
| 2016-10-13 | $48.86 | $48.86 | $48.86 | $48.86 | $46.96 | 0 |
| 2016-10-12 | $48.86 | $48.86 | $48.86 | $48.86 | $46.96 | 0 |
| 2016-10-11 | $48.86 | $48.86 | $48.86 | $48.86 | $46.96 | 0 |
| 2016-10-10 | $48.86 | $48.86 | $48.86 | $48.86 | $46.96 | 0 |
| 2016-10-07 | $48.86 | $48.86 | $48.86 | $48.86 | $46.96 | 0 |
| 2016-10-06 | $48.86 | $48.86 | $48.86 | $48.86 | $46.96 | 0 |
| 2016-10-05 | $48.86 | $48.86 | $48.86 | $48.86 | $46.96 | 0 |
| 2016-10-04 | $48.86 | $48.86 | $48.86 | $48.86 | $46.96 | 0 |
| 2016-10-03 | $48.86 | $48.86 | $48.86 | $48.86 | $46.96 | 125 |
| 2016-09-30 | $49.15 | $49.15 | $49.15 | $49.15 | $47.23 | 0 |
| 2016-09-29 | $49.15 | $49.15 | $49.15 | $49.15 | $47.23 | 0 |
| 2016-09-28 | $49.15 | $49.15 | $49.15 | $49.15 | $47.23 | 0 |
| 2016-09-27 | $49.15 | $49.15 | $49.15 | $49.15 | $47.23 | 0 |
| 2016-09-26 | $49.15 | $49.15 | $49.15 | $49.15 | $47.23 | 0 |
| 2016-09-23 | $49.15 | $49.15 | $49.15 | $49.15 | $47.23 | 0 |
| 2016-09-22 | $49.15 | $49.15 | $49.15 | $49.15 | $47.23 | 0 |
| 2016-09-21 | $49.15 | $49.15 | $49.15 | $49.15 | $47.23 | 0 |
| 2016-09-20 | $49.15 | $49.15 | $49.15 | $49.15 | $47.23 | 0 |
| 2016-09-19 | $49.15 | $49.15 | $49.15 | $49.15 | $47.23 | 0 |
| 2016-09-16 | $49.15 | $49.15 | $49.15 | $49.15 | $47.23 | 0 |
| 2016-09-15 | $49.15 | $49.15 | $49.15 | $49.15 | $47.23 | 35 |
| 2016-09-14 | $49.15 | $49.15 | $49.15 | $49.15 | $47.23 | 0 |
| 2016-09-13 | $49.15 | $49.15 | $49.15 | $49.15 | $47.23 | 200 |
| 2016-09-12 | $46.89 | $46.89 | $46.89 | $46.89 | $45.07 | 1 |
| 2016-09-09 | $46.95 | $46.95 | $46.95 | $46.95 | $45.12 | 0 |
| 2016-09-08 | $46.95 | $46.95 | $46.95 | $46.95 | $45.12 | 0 |
| 2016-09-07 | $46.95 | $46.95 | $46.95 | $46.95 | $45.12 | 0 |
| 2016-09-06 | $46.95 | $46.95 | $46.95 | $46.95 | $45.05 | 0 |
| 2016-09-02 | $46.95 | $46.95 | $46.95 | $46.95 | $45.05 | 0 |
| 2016-09-01 | $46.95 | $46.95 | $46.95 | $46.95 | $45.05 | 0 |
| 2016-08-31 | $46.95 | $46.95 | $46.95 | $46.95 | $45.05 | 0 |
| 2016-08-30 | $46.95 | $46.95 | $46.95 | $46.95 | $45.05 | 0 |
| 2016-08-29 | $46.95 | $46.95 | $46.95 | $46.95 | $45.05 | 0 |
| 2016-08-26 | $46.95 | $46.95 | $46.95 | $46.95 | $45.05 | 0 |
| 2016-08-25 | $46.95 | $46.95 | $46.95 | $46.95 | $45.05 | 0 |
| 2016-08-24 | $46.95 | $46.95 | $46.95 | $46.95 | $45.05 | 0 |
| 2016-08-23 | $46.95 | $46.95 | $46.95 | $46.95 | $45.05 | 0 |
| 2016-08-22 | $46.95 | $46.95 | $46.95 | $46.95 | $45.05 | 50 |
| 2016-08-19 | $46.95 | $46.95 | $46.95 | $46.95 | $45.05 | 0 |
| 2016-08-18 | $46.95 | $46.95 | $46.95 | $46.95 | $45.05 | 0 |
| 2016-08-17 | $46.95 | $46.95 | $46.95 | $46.95 | $45.05 | 0 |
| 2016-08-16 | $46.95 | $46.95 | $46.95 | $46.95 | $45.05 | 250 |
| 2016-08-15 | $46.23 | $46.23 | $46.23 | $46.23 | $44.35 | 0 |
| 2016-08-12 | $46.23 | $46.23 | $46.23 | $46.23 | $44.35 | 0 |
| 2016-08-11 | $46.23 | $46.23 | $46.23 | $46.23 | $44.35 | 200 |
| 2016-08-10 | $45.12 | $45.12 | $45.12 | $45.12 | $43.29 | 0 |
| 2016-08-09 | $45.12 | $45.12 | $45.12 | $45.12 | $43.29 | 1 |
| 2016-08-08 | $45.12 | $45.12 | $45.12 | $45.12 | $43.29 | 0 |
| 2016-08-05 | $45.12 | $45.12 | $45.12 | $45.12 | $43.29 | 0 |
| 2016-08-04 | $45.11 | $45.12 | $45.11 | $45.12 | $43.29 | 200 |
| 2016-08-03 | $45.77 | $45.77 | $45.77 | $45.77 | $43.91 | 0 |
| 2016-08-02 | $45.77 | $45.77 | $45.77 | $45.77 | $43.91 | 138 |
| 2016-08-01 | $45.70 | $45.70 | $45.70 | $45.70 | $43.84 | 0 |
| 2016-07-29 | $45.70 | $45.70 | $45.70 | $45.70 | $43.84 | 0 |
| 2016-07-28 | $45.70 | $45.70 | $45.70 | $45.70 | $43.84 | 0 |
| 2016-07-27 | $45.70 | $45.70 | $45.70 | $45.70 | $43.84 | 0 |
| 2016-07-26 | $45.70 | $45.70 | $45.70 | $45.70 | $43.84 | 0 |
| 2016-07-25 | $45.70 | $45.70 | $45.70 | $45.70 | $43.84 | 0 |
| 2016-07-22 | $45.70 | $45.70 | $45.70 | $45.70 | $43.84 | 0 |
| 2016-07-21 | $45.70 | $45.70 | $45.70 | $45.70 | $43.84 | 0 |
| 2016-07-20 | $45.69 | $45.70 | $45.69 | $45.70 | $43.84 | 384 |
| 2016-07-19 | $41.84 | $41.84 | $41.84 | $41.84 | $40.15 | 0 |
| 2016-07-18 | $41.84 | $41.84 | $41.84 | $41.84 | $40.07 | 3 |
| 2016-07-15 | $41.84 | $41.84 | $41.84 | $41.84 | $40.07 | 0 |
| 2016-07-14 | $41.84 | $41.84 | $41.84 | $41.84 | $40.07 | 0 |
| 2016-07-13 | $41.84 | $41.84 | $41.84 | $41.84 | $40.07 | 0 |
| 2016-07-12 | $41.84 | $41.84 | $41.84 | $41.84 | $40.07 | 0 |
| 2016-07-11 | $41.84 | $41.84 | $41.84 | $41.84 | $40.07 | 0 |
| 2016-07-08 | $41.84 | $41.84 | $41.84 | $41.84 | $40.07 | 0 |
| 2016-07-07 | $41.84 | $41.84 | $41.84 | $41.84 | $40.07 | 0 |
| 2016-07-06 | $41.84 | $41.84 | $41.84 | $41.84 | $40.07 | 85 |
| 2016-07-05 | $41.84 | $41.84 | $41.84 | $41.84 | $40.07 | 0 |
| 2016-07-01 | $41.84 | $41.84 | $41.84 | $41.84 | $40.07 | 0 |
| 2016-06-30 | $41.84 | $41.84 | $41.84 | $41.84 | $40.07 | 0 |
| 2016-06-29 | $41.84 | $41.84 | $41.84 | $41.84 | $40.07 | 0 |
| 2016-06-28 | $41.84 | $41.84 | $41.84 | $41.84 | $40.07 | 0 |
| 2016-06-27 | $41.84 | $41.84 | $41.84 | $41.84 | $40.07 | 0 |
| 2016-06-24 | $41.84 | $41.84 | $41.84 | $41.84 | $40.07 | 0 |
| 2016-06-23 | $41.84 | $41.84 | $41.84 | $41.84 | $40.07 | 0 |
| 2016-06-22 | $41.84 | $41.84 | $41.84 | $41.84 | $40.07 | 0 |
| 2016-06-21 | $41.84 | $41.84 | $41.84 | $41.84 | $40.07 | 260 |
| 2016-06-20 | $45.94 | $45.94 | $45.94 | $45.94 | $44.00 | 0 |
| 2016-06-17 | $45.94 | $45.94 | $45.94 | $45.94 | $44.00 | 0 |
| 2016-06-16 | $45.94 | $45.94 | $45.94 | $45.94 | $44.00 | 0 |
| 2016-06-15 | $45.94 | $45.94 | $45.94 | $45.94 | $44.00 | 0 |
| 2016-06-14 | $45.94 | $45.94 | $45.94 | $45.94 | $44.00 | 0 |
| 2016-06-13 | $45.94 | $45.94 | $45.94 | $45.94 | $44.00 | 0 |
| 2016-06-10 | $45.94 | $45.94 | $45.94 | $45.94 | $44.00 | 0 |
| 2016-06-09 | $45.94 | $45.94 | $45.94 | $45.94 | $44.00 | 15 |
| 2016-06-08 | $45.94 | $45.94 | $45.94 | $45.94 | $44.00 | 0 |
| 2016-06-07 | $45.94 | $45.94 | $45.94 | $45.94 | $44.00 | 0 |
| 2016-06-06 | $45.95 | $45.95 | $45.94 | $45.94 | $44.00 | 436 |
| 2016-06-03 | $44.43 | $44.43 | $44.43 | $44.43 | $42.54 | 0 |
| 2016-06-02 | $44.43 | $44.43 | $44.43 | $44.43 | $42.54 | 0 |
| 2016-06-01 | $44.43 | $44.43 | $44.43 | $44.43 | $42.54 | 0 |
| 2016-05-31 | $44.43 | $44.43 | $44.43 | $44.43 | $42.54 | 200 |
| 2016-05-27 | $43.33 | $43.33 | $43.33 | $43.33 | $41.50 | 0 |
| 2016-05-26 | $43.33 | $43.33 | $43.33 | $43.33 | $41.50 | 0 |
| 2016-05-25 | $43.33 | $43.33 | $43.33 | $43.33 | $41.50 | 0 |
| 2016-05-24 | $43.33 | $43.33 | $43.33 | $43.33 | $41.50 | 0 |
| 2016-05-23 | $43.33 | $43.33 | $43.33 | $43.33 | $41.50 | 0 |
| 2016-05-20 | $43.33 | $43.33 | $43.33 | $43.33 | $41.50 | 0 |
| 2016-05-19 | $43.33 | $43.33 | $43.33 | $43.33 | $41.50 | 94 |
| 2016-05-18 | $43.33 | $43.33 | $43.33 | $43.33 | $41.50 | 0 |
| 2016-05-17 | $43.33 | $43.33 | $43.33 | $43.33 | $41.50 | 0 |
| 2016-05-16 | $43.33 | $43.33 | $43.33 | $43.33 | $41.50 | 25 |
| 2016-05-13 | $43.33 | $43.33 | $43.33 | $43.33 | $41.50 | 0 |
| 2016-05-12 | $43.33 | $43.33 | $43.33 | $43.33 | $41.50 | 0 |
| 2016-05-11 | $43.33 | $43.33 | $43.33 | $43.33 | $41.50 | 0 |
| 2016-05-10 | $43.33 | $43.33 | $43.33 | $43.33 | $41.50 | 0 |
| 2016-05-09 | $43.33 | $43.33 | $43.33 | $43.33 | $41.50 | 0 |
| 2016-05-06 | $43.33 | $43.33 | $43.33 | $43.33 | $41.50 | 2 |
| 2016-05-05 | $43.33 | $43.33 | $43.33 | $43.33 | $41.50 | 100 |
| 2016-05-04 | $43.91 | $43.91 | $43.91 | $43.91 | $42.05 | 0 |
| 2016-05-03 | $43.91 | $43.91 | $43.91 | $43.91 | $42.05 | 48 |
| 2016-05-02 | $43.92 | $43.92 | $43.91 | $43.91 | $42.05 | 200 |
| 2016-04-29 | $45.41 | $45.41 | $45.41 | $45.41 | $43.49 | 0 |
| 2016-04-28 | $45.41 | $45.41 | $45.41 | $45.41 | $43.49 | 0 |
| 2016-04-27 | $45.41 | $45.41 | $45.41 | $45.41 | $43.49 | 0 |
| 2016-04-26 | $45.41 | $45.41 | $45.41 | $45.41 | $43.49 | 0 |
| 2016-04-25 | $45.41 | $45.41 | $45.41 | $45.41 | $43.49 | 0 |
| 2016-04-22 | $45.41 | $45.41 | $45.41 | $45.41 | $43.49 | 26 |
| 2016-04-21 | $45.41 | $45.41 | $45.41 | $45.41 | $43.49 | 0 |
| 2016-04-20 | $45.41 | $45.41 | $45.41 | $45.41 | $43.49 | 46 |
| 2016-04-19 | $45.41 | $45.41 | $45.41 | $45.41 | $43.49 | 0 |
| 2016-04-18 | $45.41 | $45.41 | $45.41 | $45.41 | $43.49 | 11 |
| 2016-04-15 | $45.41 | $45.41 | $45.41 | $45.41 | $43.49 | 0 |
| 2016-04-14 | $45.41 | $45.41 | $45.41 | $45.41 | $43.49 | 0 |
| 2016-04-13 | $45.41 | $45.41 | $45.41 | $45.41 | $43.49 | 0 |
| 2016-04-12 | $45.41 | $45.41 | $45.41 | $45.41 | $43.49 | 0 |
| 2016-04-11 | $45.41 | $45.41 | $45.41 | $45.41 | $43.49 | 189 |
| 2016-04-08 | $45.26 | $45.26 | $45.26 | $45.26 | $43.34 | 0 |
| 2016-04-07 | $45.26 | $45.26 | $45.26 | $45.26 | $43.34 | 0 |
| 2016-04-06 | $45.26 | $45.26 | $45.26 | $45.26 | $43.34 | 0 |
| 2016-04-05 | $45.26 | $45.26 | $45.26 | $45.26 | $43.34 | 0 |
| 2016-04-04 | $45.26 | $45.26 | $45.26 | $45.26 | $43.34 | 100 |
| 2016-04-01 | $45.00 | $45.00 | $45.00 | $45.00 | $43.10 | 0 |
| 2016-03-31 | $45.00 | $45.00 | $45.00 | $45.00 | $43.10 | 0 |
| 2016-03-30 | $45.00 | $45.00 | $45.00 | $45.00 | $43.10 | 80 |
| 2016-03-29 | $45.00 | $45.00 | $45.00 | $45.00 | $43.10 | 0 |
| 2016-03-28 | $45.00 | $45.00 | $45.00 | $45.00 | $43.10 | 0 |
| 2016-03-24 | $45.00 | $45.00 | $45.00 | $45.00 | $43.10 | 0 |
| 2016-03-23 | $45.00 | $45.00 | $45.00 | $45.00 | $43.10 | 0 |
| 2016-03-22 | $45.00 | $45.00 | $45.00 | $45.00 | $43.10 | 0 |
| 2016-03-21 | $45.00 | $45.00 | $45.00 | $45.00 | $43.03 | 0 |
| 2016-03-18 | $45.00 | $45.00 | $45.00 | $45.00 | $43.03 | 275 |
| 2016-03-17 | $46.32 | $46.32 | $46.32 | $46.32 | $44.29 | 0 |
| 2016-03-16 | $46.32 | $46.32 | $46.32 | $46.32 | $44.29 | 223 |
| 2016-03-15 | $45.86 | $45.86 | $45.86 | $45.86 | $43.86 | 0 |
| 2016-03-14 | $45.86 | $45.86 | $45.86 | $45.86 | $43.86 | 27 |
| 2016-03-11 | $45.86 | $45.86 | $45.86 | $45.86 | $43.86 | 0 |
| 2016-03-10 | $45.86 | $45.86 | $45.86 | $45.86 | $43.86 | 0 |
| 2016-03-09 | $45.86 | $45.86 | $45.86 | $45.86 | $43.86 | 27 |
| 2016-03-08 | $45.86 | $45.86 | $45.86 | $45.86 | $43.86 | 0 |
| 2016-03-07 | $45.86 | $45.86 | $45.86 | $45.86 | $43.86 | 0 |
| 2016-03-04 | $45.86 | $45.86 | $45.86 | $45.86 | $43.86 | 0 |
| 2016-03-03 | $45.86 | $45.86 | $45.86 | $45.86 | $43.86 | 0 |
| 2016-03-02 | $45.86 | $45.86 | $45.86 | $45.86 | $43.86 | 30 |
| 2016-03-01 | $45.86 | $45.86 | $45.86 | $45.86 | $43.86 | 0 |
| 2016-02-29 | $45.86 | $45.86 | $45.86 | $45.86 | $43.86 | 0 |
| 2016-02-26 | $45.87 | $45.87 | $45.86 | $45.86 | $43.86 | 580 |
| 2016-02-25 | $43.21 | $43.21 | $43.21 | $43.21 | $41.32 | 0 |
| 2016-02-24 | $43.21 | $43.21 | $43.21 | $43.21 | $41.32 | 0 |
| 2016-02-23 | $43.21 | $43.21 | $43.21 | $43.21 | $41.32 | 0 |
| 2016-02-22 | $43.21 | $43.21 | $43.21 | $43.21 | $41.32 | 0 |
| 2016-02-19 | $43.21 | $43.21 | $43.21 | $43.21 | $41.32 | 100 |
| 2016-02-18 | $43.90 | $43.90 | $43.90 | $43.90 | $41.98 | 0 |
| 2016-02-17 | $43.90 | $43.90 | $43.90 | $43.90 | $41.98 | 0 |
| 2016-02-16 | $43.90 | $43.90 | $43.90 | $43.90 | $41.98 | 0 |
| 2016-02-12 | $43.90 | $43.90 | $43.90 | $43.90 | $41.98 | 0 |
| 2016-02-11 | $43.90 | $43.90 | $43.90 | $43.90 | $41.98 | 20 |
| 2016-02-10 | $43.90 | $43.90 | $43.90 | $43.90 | $41.98 | 3 |
| 2016-02-09 | $43.90 | $43.90 | $43.90 | $43.90 | $41.98 | 0 |
| 2016-02-08 | $43.90 | $43.90 | $43.90 | $43.90 | $41.98 | 50 |
| 2016-02-05 | $43.90 | $43.90 | $43.90 | $43.90 | $41.98 | 0 |
| 2016-02-04 | $43.90 | $43.90 | $43.90 | $43.90 | $41.98 | 0 |
| 2016-02-03 | $43.90 | $43.90 | $43.90 | $43.90 | $41.98 | 0 |
| 2016-02-02 | $43.90 | $43.90 | $43.90 | $43.90 | $41.98 | 0 |
| 2016-02-01 | $43.90 | $43.90 | $43.90 | $43.90 | $41.98 | 0 |
| 2016-01-29 | $43.90 | $43.90 | $43.90 | $43.90 | $41.98 | 0 |
| 2016-01-28 | $43.90 | $43.90 | $43.90 | $43.90 | $41.98 | 0 |
| 2016-01-27 | $43.90 | $43.90 | $43.90 | $43.90 | $41.98 | 0 |
| 2016-01-26 | $43.90 | $43.90 | $43.90 | $43.90 | $41.98 | 258 |
| 2016-01-25 | $40.35 | $40.35 | $40.35 | $40.35 | $38.58 | 0 |
| 2016-01-22 | $40.35 | $40.35 | $40.35 | $40.35 | $38.58 | 0 |
| 2016-01-21 | $40.35 | $40.35 | $40.35 | $40.35 | $38.58 | 0 |
| 2016-01-20 | $40.35 | $40.35 | $40.35 | $40.35 | $38.58 | 500 |
| 2016-01-19 | $40.35 | $40.35 | $40.35 | $40.35 | $38.58 | 245 |
| 2016-01-15 | $41.70 | $41.70 | $41.70 | $41.70 | $39.87 | 100 |
| 2016-01-14 | $41.54 | $41.54 | $41.54 | $41.54 | $39.72 | 125 |
| 2016-01-13 | $42.46 | $42.46 | $42.46 | $42.46 | $40.61 | 0 |
| 2016-01-12 | $42.70 | $42.70 | $42.46 | $42.46 | $40.61 | 2,500 |
| 2016-01-11 | $46.00 | $46.00 | $46.00 | $46.00 | $43.98 | 0 |
| 2016-01-08 | $46.00 | $46.00 | $46.00 | $46.00 | $43.98 | 0 |
| 2016-01-07 | $46.00 | $46.00 | $46.00 | $46.00 | $43.98 | 0 |
| 2016-01-06 | $46.00 | $46.00 | $46.00 | $46.00 | $43.98 | 0 |
| 2016-01-05 | $46.00 | $46.00 | $46.00 | $46.00 | $43.98 | 0 |
| 2016-01-04 | $46.00 | $46.00 | $46.00 | $46.00 | $43.98 | 0 |
| 2015-12-31 | $46.00 | $46.00 | $46.00 | $46.00 | $43.98 | 50 |
| 2015-12-30 | $46.00 | $46.00 | $46.00 | $46.00 | $43.98 | 0 |
| 2015-12-29 | $46.00 | $46.00 | $46.00 | $46.00 | $43.98 | 0 |
| 2015-12-28 | $46.00 | $46.00 | $46.00 | $46.00 | $43.98 | 0 |
| 2015-12-24 | $46.00 | $46.00 | $46.00 | $46.00 | $43.98 | 0 |
| 2015-12-23 | $46.00 | $46.00 | $46.00 | $46.00 | $43.98 | 0 |
| 2015-12-22 | $46.00 | $46.00 | $46.00 | $46.00 | $43.98 | 0 |
| 2015-12-21 | $46.00 | $46.00 | $46.00 | $46.00 | $43.98 | 0 |
| 2015-12-18 | $46.00 | $46.00 | $46.00 | $46.00 | $43.98 | 0 |
| 2015-12-17 | $46.00 | $46.00 | $46.00 | $46.00 | $43.98 | 0 |
| 2015-12-16 | $46.00 | $46.00 | $46.00 | $46.00 | $43.98 | 0 |
| 2015-12-15 | $46.00 | $46.00 | $46.00 | $46.00 | $43.98 | 30 |
| 2015-12-14 | $46.00 | $46.00 | $46.00 | $46.00 | $43.98 | 0 |
| 2015-12-11 | $46.00 | $46.00 | $46.00 | $46.00 | $43.98 | 50 |
| 2015-12-10 | $46.00 | $46.00 | $46.00 | $46.00 | $43.98 | 100 |
| 2015-12-09 | $45.24 | $45.24 | $45.24 | $45.24 | $43.26 | 30 |
| 2015-12-08 | $45.24 | $45.24 | $45.24 | $45.24 | $43.26 | 0 |
| 2015-12-07 | $45.24 | $45.24 | $45.24 | $45.24 | $43.26 | 0 |
| 2015-12-04 | $45.24 | $45.24 | $45.24 | $45.24 | $43.26 | 0 |
| 2015-12-03 | $45.24 | $45.24 | $45.24 | $45.24 | $43.26 | 0 |
| 2015-12-02 | $45.24 | $45.24 | $45.24 | $45.24 | $43.26 | 0 |
| 2015-12-01 | $45.24 | $45.24 | $45.24 | $45.24 | $43.26 | 0 |
| 2015-11-30 | $45.24 | $45.24 | $45.24 | $45.24 | $43.19 | 0 |
| 2015-11-27 | $45.24 | $45.24 | $45.24 | $45.24 | $43.19 | 0 |
| 2015-11-25 | $45.24 | $45.24 | $45.24 | $45.24 | $43.19 | 60 |
| 2015-11-24 | $45.24 | $45.24 | $45.24 | $45.24 | $43.19 | 0 |
| 2015-11-23 | $45.24 | $45.24 | $45.24 | $45.24 | $43.19 | 0 |
| 2015-11-20 | $45.24 | $45.24 | $45.24 | $45.24 | $43.19 | 0 |
| 2015-11-19 | $45.24 | $45.24 | $45.24 | $45.24 | $43.19 | 0 |
| 2015-11-18 | $45.24 | $45.24 | $45.24 | $45.24 | $43.19 | 100 |
| 2015-11-17 | $45.10 | $45.10 | $45.10 | $45.10 | $43.06 | 0 |
| 2015-11-16 | $45.10 | $45.10 | $45.10 | $45.10 | $43.06 | 0 |
| 2015-11-13 | $45.10 | $45.10 | $45.10 | $45.10 | $43.06 | 0 |
| 2015-11-12 | $45.10 | $45.10 | $45.10 | $45.10 | $43.06 | 200 |
| 2015-11-11 | $46.02 | $46.02 | $46.02 | $46.02 | $43.94 | 0 |
| 2015-11-10 | $46.02 | $46.02 | $46.02 | $46.02 | $43.94 | 60 |
| 2015-11-09 | $46.02 | $46.02 | $46.02 | $46.02 | $43.94 | 0 |
| 2015-11-06 | $46.02 | $46.02 | $46.02 | $46.02 | $43.94 | 0 |
| 2015-11-05 | $46.02 | $46.02 | $46.02 | $46.02 | $43.94 | 0 |
| 2015-11-04 | $46.02 | $46.02 | $46.02 | $46.02 | $43.94 | 100 |
| 2015-11-03 | $43.83 | $43.83 | $43.83 | $43.83 | $41.85 | 0 |
| 2015-11-02 | $44.10 | $44.10 | $43.83 | $43.83 | $41.85 | 645 |
| 2015-10-30 | $44.07 | $44.07 | $44.07 | $44.07 | $42.08 | 0 |
| 2015-10-29 | $44.07 | $44.07 | $44.07 | $44.07 | $42.08 | 100 |
| 2015-10-28 | $47.57 | $47.57 | $47.57 | $47.57 | $45.42 | 50 |
| 2015-10-27 | $47.57 | $47.57 | $47.57 | $47.57 | $45.42 | 0 |
| 2015-10-26 | $47.57 | $47.57 | $47.57 | $47.57 | $45.42 | 204 |
| 2015-10-23 | $47.40 | $47.40 | $47.40 | $47.40 | $45.26 | 200 |
| 2015-10-22 | $46.60 | $46.60 | $46.59 | $46.59 | $44.49 | 0 |
| 2015-10-21 | $46.60 | $46.60 | $46.59 | $46.59 | $44.49 | 0 |
| 2015-10-20 | $46.60 | $46.60 | $46.59 | $46.59 | $44.49 | 0 |
| 2015-10-19 | $46.60 | $46.60 | $46.59 | $46.59 | $44.49 | 0 |
| 2015-10-16 | $46.60 | $46.60 | $46.59 | $46.59 | $44.49 | 0 |
| 2015-10-15 | $46.60 | $46.60 | $46.59 | $46.59 | $44.49 | 0 |
| 2015-10-14 | $46.60 | $46.60 | $46.59 | $46.59 | $44.49 | 0 |
| 2015-10-13 | $46.60 | $46.60 | $46.59 | $46.59 | $44.49 | 0 |
| 2015-10-12 | $46.60 | $46.60 | $46.59 | $46.59 | $44.49 | 0 |
| 2015-10-09 | $46.60 | $46.60 | $46.59 | $46.59 | $44.49 | 0 |
| 2015-10-08 | $46.60 | $46.60 | $46.59 | $46.59 | $44.49 | 0 |
| 2015-10-07 | $46.60 | $46.60 | $46.59 | $46.59 | $44.49 | 0 |
| 2015-10-06 | $46.60 | $46.60 | $46.59 | $46.59 | $44.49 | 0 |
| 2015-10-05 | $46.60 | $46.60 | $46.59 | $46.59 | $44.49 | 0 |
| 2015-10-02 | $46.60 | $46.60 | $46.59 | $46.59 | $44.49 | 0 |
| 2015-10-01 | $46.60 | $46.60 | $46.59 | $46.59 | $44.49 | 0 |
| 2015-09-30 | $46.60 | $46.60 | $46.59 | $46.59 | $44.49 | 0 |
| 2015-09-29 | $46.60 | $46.60 | $46.59 | $46.59 | $44.49 | 0 |
| 2015-09-28 | $46.60 | $46.60 | $46.59 | $46.59 | $44.49 | 0 |
| 2015-09-25 | $46.60 | $46.60 | $46.59 | $46.59 | $44.49 | 0 |
| 2015-09-24 | $46.60 | $46.60 | $46.59 | $46.59 | $44.49 | 38 |
| 2015-09-23 | $46.60 | $46.60 | $46.59 | $46.59 | $44.49 | 0 |
| 2015-09-22 | $46.60 | $46.60 | $46.59 | $46.59 | $44.49 | 0 |
| 2015-09-21 | $46.60 | $46.60 | $46.59 | $46.59 | $44.49 | 4 |
| 2015-09-18 | $46.60 | $46.60 | $46.59 | $46.59 | $44.49 | 0 |
| 2015-09-17 | $46.60 | $46.60 | $46.59 | $46.59 | $44.49 | 0 |
| 2015-09-16 | $46.60 | $46.60 | $46.59 | $46.59 | $44.49 | 300 |
| 2015-09-15 | $45.84 | $45.84 | $45.84 | $45.84 | $43.77 | 162 |
| 2015-09-14 | $44.03 | $44.03 | $44.03 | $44.03 | $42.04 | 68 |
| 2015-09-11 | $44.03 | $44.07 | $44.03 | $44.07 | $42.08 | 0 |
| 2015-09-10 | $44.03 | $44.07 | $44.03 | $44.07 | $42.08 | 0 |
| 2015-09-09 | $44.03 | $44.07 | $44.03 | $44.07 | $42.08 | 0 |
| 2015-09-08 | $44.03 | $44.07 | $44.03 | $44.07 | $42.03 | 40 |
| 2015-09-04 | $44.03 | $44.07 | $44.03 | $44.07 | $42.03 | 0 |
| 2015-09-03 | $44.03 | $44.07 | $44.03 | $44.07 | $42.03 | 0 |
| 2015-09-02 | $44.03 | $44.07 | $44.03 | $44.07 | $42.03 | 0 |
| 2015-09-01 | $44.03 | $44.07 | $44.03 | $44.07 | $42.03 | 200 |
| 2015-08-31 | $42.88 | $42.88 | $42.88 | $42.88 | $40.89 | 0 |
| 2015-08-28 | $42.88 | $42.88 | $42.88 | $42.88 | $40.89 | 0 |
| 2015-08-27 | $42.88 | $42.88 | $42.88 | $42.88 | $40.89 | 0 |
| 2015-08-26 | $42.88 | $42.88 | $42.88 | $42.88 | $40.89 | 0 |
| 2015-08-25 | $42.88 | $42.88 | $42.88 | $42.88 | $40.89 | 100 |
Alimentation-Couche Tard Inc - Class A (Multiple Voting) (ANCTF) News Headlines
Recent Alimentation-Couche Tard Inc - Class A (Multiple Voting) (ANCTF) News
Similar Companies to Alimentation-Couche Tard Inc - Class A (Multiple Voting) (ANCTF) 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 | -- | -- | -- |