Be Semiconductor Industries NV (BESIY) Exchange: PINK
Data as of May 2, 2025
$112.99 ($2.69) 2.44%
Be Semiconductor Industries NV - Daily Information
Click for more stock information on Be Semiconductor Industries NV.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $112.93 |
| Previous Close | $112.99 |
| High | $113.01 |
| Low | $110.75 |
| Adjusted Open | $112.93 |
| Previous Adjusted Close | $112.99 |
| Adjusted High | $113.01 |
| Adjusted Low | $110.75 |
About Be Semiconductor Industries NV (BESIY)
BE Semiconductor Industries N.V. (Besi) is a holding company. The Company is engaged in the development, production, marketing and sales of back-end equipment for the semiconductor industry. The Company's principal operations are in the Netherlands, Austria, Switzerland, Malaysia and China. Besi operates eight facilities comprising 535,200 square feet of space for production and development activities, as well as eight sales and service offices across Europe, Asia and North America. The Company supplies edge systems offering increased productivity, improved yields of defect-free devices and a low cost of ownership. The Company's customers are primarily multinational chip manufacturers, assembly subcontractors and electronics and industrial companies and include ASE, Amkor, Stats Chip-PAC, STMicroelectronics, Infineon, Unisem, SPIL, Skyworks, Foxconn, Cowell and LG Innotek.
Invest in Be Semiconductor Industries NV (BESIY)
Historical Stock Data for Be Semiconductor Industries NV (BESIY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $112.93 | $113.01 | $110.75 | $112.99 | $112.99 | 2,650 |
| 2025-05-01 | $109.36 | $110.80 | $107.19 | $110.30 | $110.30 | 2,507 |
| 2025-04-30 | $106.50 | $108.53 | $106.35 | $108.53 | $108.53 | 1,287 |
| 2025-04-29 | $112.90 | $115.49 | $112.29 | $114.87 | $114.87 | 2,655 |
| 2025-04-28 | $111.30 | $112.96 | $109.63 | $111.30 | $111.30 | 4,754 |
| 2025-04-25 | $111.15 | $111.43 | $111.15 | $111.43 | $108.99 | 1,320 |
| 2025-04-24 | $109.45 | $111.15 | $107.77 | $111.15 | $108.72 | 3,556 |
| 2025-04-23 | $110.50 | $110.50 | $106.39 | $108.59 | $108.59 | 2,588 |
| 2025-04-22 | $107.05 | $108.50 | $103.71 | $107.50 | $107.50 | 6,836 |
| 2025-04-21 | $110.75 | $113.16 | $106.80 | $109.09 | $109.09 | 5,744 |
| 2025-04-17 | $107.01 | $109.25 | $105.69 | $108.84 | $108.84 | 3,721 |
| 2025-04-16 | $106.84 | $107.20 | $106.60 | $106.61 | $106.61 | 3,183 |
| 2025-04-15 | $109.36 | $111.55 | $107.42 | $109.95 | $109.95 | 5,188 |
| 2025-04-14 | $97.52 | $99.36 | $96.09 | $97.82 | $97.82 | 9,513 |
| 2025-04-11 | $91.80 | $96.81 | $91.80 | $95.70 | $95.70 | 10,024 |
| 2025-04-10 | $93.36 | $95.98 | $90.52 | $92.00 | $92.00 | 14,967 |
| 2025-04-09 | $88.96 | $98.00 | $88.02 | $96.75 | $96.75 | 40,057 |
| 2025-04-08 | $96.20 | $96.20 | $90.96 | $91.12 | $91.12 | 6,264 |
| 2025-04-07 | $93.88 | $97.86 | $91.85 | $96.28 | $96.28 | 26,771 |
| 2025-04-04 | $97.63 | $98.66 | $93.11 | $93.11 | $93.11 | 19,427 |
| 2025-04-03 | $101.00 | $101.00 | $97.50 | $98.50 | $98.50 | 5,185 |
| 2025-04-02 | $105.42 | $106.54 | $103.06 | $105.39 | $105.39 | 9,289 |
| 2025-04-01 | $105.57 | $106.47 | $104.65 | $104.81 | $104.81 | 9,986 |
| 2025-03-31 | $103.73 | $105.41 | $101.01 | $103.76 | $103.76 | 6,731 |
| 2025-03-28 | $108.12 | $109.54 | $107.51 | $109.35 | $109.35 | 15,308 |
| 2025-03-27 | $110.97 | $110.97 | $108.35 | $110.71 | $110.71 | 3,992 |
| 2025-03-26 | $114.75 | $114.75 | $113.76 | $113.76 | $113.76 | 1,457 |
| 2025-03-25 | $118.39 | $118.61 | $116.00 | $117.81 | $117.81 | 5,691 |
| 2025-03-24 | $114.83 | $116.55 | $113.94 | $113.94 | $113.94 | 4,196 |
| 2025-03-21 | $111.49 | $113.60 | $110.62 | $112.25 | $112.25 | 2,299 |
| 2025-03-20 | $115.41 | $115.41 | $115.41 | $115.41 | $115.41 | 959 |
| 2025-03-19 | $117.48 | $118.91 | $117.48 | $118.91 | $118.91 | 3,342 |
| 2025-03-18 | $115.55 | $117.18 | $114.80 | $117.18 | $117.18 | 3,119 |
| 2025-03-17 | $114.92 | $117.20 | $114.92 | $117.07 | $117.07 | 3,795 |
| 2025-03-14 | $114.10 | $117.88 | $114.10 | $116.80 | $116.80 | 8,903 |
| 2025-03-13 | $113.01 | $116.16 | $112.99 | $115.61 | $115.61 | 2,579 |
| 2025-03-12 | $113.97 | $117.79 | $113.97 | $114.77 | $114.77 | 2,635 |
| 2025-03-11 | $106.09 | $109.65 | $106.09 | $108.29 | $108.29 | 6,299 |
| 2025-03-10 | $105.90 | $107.00 | $102.70 | $103.79 | $103.79 | 8,875 |
| 2025-03-07 | $110.58 | $112.88 | $109.48 | $110.59 | $110.59 | 2,999 |
| 2025-03-06 | $110.49 | $111.38 | $108.09 | $108.09 | $108.09 | 5,955 |
| 2025-03-05 | $111.30 | $116.19 | $111.30 | $114.68 | $114.68 | 2,301 |
| 2025-03-04 | $108.58 | $110.50 | $106.35 | $109.00 | $109.00 | 6,421 |
| 2025-03-03 | $111.66 | $114.60 | $110.25 | $110.58 | $110.58 | 7,937 |
| 2025-02-28 | $109.19 | $110.95 | $109.19 | $109.43 | $109.43 | 4,455 |
| 2025-02-27 | $114.81 | $115.00 | $112.55 | $113.37 | $113.37 | 2,427 |
| 2025-02-26 | $120.05 | $120.05 | $119.90 | $119.90 | $119.90 | 2,428 |
| 2025-02-25 | $119.40 | $120.01 | $118.57 | $118.58 | $118.58 | 3,558 |
| 2025-02-24 | $121.55 | $122.83 | $120.40 | $122.18 | $122.18 | 4,777 |
| 2025-02-21 | $122.58 | $122.58 | $122.58 | $122.58 | $122.58 | 797 |
| 2025-02-20 | $124.14 | $124.19 | $119.70 | $122.38 | $122.38 | 4,920 |
| 2025-02-19 | $118.55 | $120.07 | $118.55 | $118.64 | $118.64 | 4,194 |
| 2025-02-18 | $122.57 | $122.57 | $119.07 | $121.00 | $121.00 | 5,213 |
| 2025-02-14 | $123.43 | $123.81 | $123.43 | $123.81 | $123.81 | 1,955 |
| 2025-02-13 | $117.96 | $117.96 | $117.96 | $117.96 | $117.96 | 947 |
| 2025-02-12 | $117.23 | $119.16 | $117.23 | $118.01 | $118.01 | 1,209 |
| 2025-02-11 | $119.79 | $119.79 | $116.72 | $119.75 | $119.75 | 2,477 |
| 2025-02-10 | $121.04 | $121.54 | $118.49 | $118.49 | $118.49 | 1,735 |
| 2025-02-07 | $120.69 | $121.41 | $119.90 | $119.90 | $119.90 | 1,693 |
| 2025-02-06 | $122.51 | $124.00 | $121.51 | $121.51 | $121.51 | 1,891 |
| 2025-02-05 | $123.15 | $124.00 | $121.47 | $124.00 | $124.00 | 1,095 |
| 2025-02-04 | $126.50 | $126.50 | $123.23 | $123.23 | $123.23 | 2,988 |
| 2025-02-03 | $124.65 | $126.54 | $124.05 | $124.05 | $124.05 | 1,531 |
| 2025-01-31 | $129.49 | $130.73 | $129.49 | $129.75 | $129.75 | 3,794 |
| 2025-01-30 | $127.86 | $127.86 | $127.86 | $127.86 | $127.86 | 1,119 |
| 2025-01-29 | $127.46 | $127.46 | $127.46 | $127.46 | $127.46 | 7,448 |
| 2025-01-28 | $127.17 | $127.17 | $126.95 | $126.95 | $126.95 | 951 |
| 2025-01-27 | $132.64 | $135.00 | $128.48 | $128.48 | $128.48 | 1,703 |
| 2025-01-24 | $153.40 | $153.40 | $153.40 | $153.40 | $153.40 | 209 |
| 2025-01-23 | $153.40 | $153.40 | $153.40 | $153.40 | $153.40 | 589 |
| 2025-01-22 | $153.40 | $153.40 | $153.40 | $153.40 | $153.40 | 347 |
| 2025-01-21 | $151.88 | $153.40 | $151.88 | $153.40 | $153.40 | 1,139 |
| 2025-01-17 | $153.37 | $153.37 | $148.09 | $153.37 | $153.37 | 790 |
| 2025-01-16 | $151.82 | $153.99 | $151.82 | $153.00 | $153.00 | 2,448 |
| 2025-01-15 | $143.55 | $148.73 | $143.55 | $148.73 | $148.73 | 792 |
| 2025-01-14 | $141.85 | $143.25 | $141.85 | $143.25 | $143.25 | 1,396 |
| 2025-01-13 | $143.29 | $146.84 | $141.76 | $146.09 | $146.09 | 1,882 |
| 2025-01-10 | $150.49 | $150.49 | $150.49 | $150.49 | $150.49 | 824 |
| 2025-01-08 | $150.40 | $152.72 | $149.25 | $152.72 | $152.72 | 2,513 |
| 2025-01-07 | $155.00 | $155.00 | $151.80 | $152.46 | $152.46 | 940 |
| 2025-01-06 | $146.98 | $146.98 | $146.98 | $146.98 | $146.98 | 898 |
| 2025-01-03 | $137.69 | $137.69 | $137.69 | $137.69 | $137.69 | 312 |
| 2025-01-02 | $140.85 | $140.85 | $140.85 | $140.85 | $140.85 | 568 |
| 2024-12-31 | $137.00 | $137.00 | $137.00 | $137.00 | $137.00 | 882 |
| 2024-12-30 | $138.29 | $141.94 | $137.58 | $137.58 | $137.58 | 1,551 |
| 2024-12-27 | $141.61 | $141.61 | $141.61 | $141.61 | $141.61 | 703 |
| 2024-12-26 | $139.53 | $142.31 | $139.53 | $141.61 | $141.61 | 1,597 |
| 2024-12-24 | $141.31 | $141.31 | $140.85 | $140.85 | $140.85 | 1,557 |
| 2024-12-23 | $138.26 | $140.31 | $138.25 | $139.86 | $139.86 | 2,690 |
| 2024-12-20 | $136.19 | $136.94 | $136.19 | $136.94 | $136.94 | 1,076 |
| 2024-12-19 | $134.80 | $134.80 | $134.80 | $134.80 | $134.80 | 475 |
| 2024-12-18 | $136.85 | $137.66 | $134.80 | $134.80 | $134.80 | 2,865 |
| 2024-12-17 | $134.84 | $137.41 | $133.35 | $137.41 | $137.41 | 1,268 |
| 2024-12-16 | $133.74 | $134.14 | $132.29 | $134.14 | $134.14 | 2,606 |
| 2024-12-13 | $134.72 | $134.75 | $134.00 | $134.00 | $134.00 | 1,913 |
| 2024-12-12 | $130.62 | $133.48 | $129.06 | $129.67 | $129.67 | 1,890 |
| 2024-12-11 | $133.85 | $133.85 | $133.00 | $133.50 | $133.50 | 858 |
| 2024-12-10 | $131.96 | $133.08 | $131.96 | $133.08 | $133.08 | 998 |
| 2024-12-09 | $132.83 | $134.00 | $132.83 | $133.19 | $133.19 | 1,923 |
| 2024-12-06 | $131.10 | $131.10 | $131.10 | $131.10 | $131.10 | 1,583 |
| 2024-12-05 | $128.26 | $131.61 | $126.55 | $129.34 | $129.34 | 7,808 |
| 2024-12-04 | $127.21 | $130.08 | $126.52 | $126.52 | $126.52 | 1,434 |
| 2024-12-03 | $119.97 | $122.35 | $119.97 | $122.35 | $122.35 | 2,540 |
| 2024-12-02 | $120.00 | $122.39 | $118.13 | $121.64 | $121.64 | 3,672 |
| 2024-11-29 | $119.99 | $119.99 | $119.50 | $119.50 | $119.50 | 770 |
| 2024-11-27 | $115.03 | $115.03 | $114.55 | $114.55 | $114.55 | 1,158 |
| 2024-11-26 | $115.84 | $117.19 | $115.84 | $116.57 | $116.57 | 1,672 |
| 2024-11-25 | $118.75 | $118.75 | $117.41 | $117.62 | $117.62 | 2,733 |
| 2024-11-22 | $118.34 | $119.24 | $117.84 | $118.53 | $118.53 | 2,099 |
| 2024-11-21 | $113.00 | $115.43 | $112.88 | $113.40 | $113.40 | 3,916 |
| 2024-11-20 | $113.00 | $113.80 | $112.50 | $112.80 | $112.80 | 7,279 |
| 2024-11-19 | $114.19 | $114.85 | $113.37 | $114.85 | $114.85 | 6,373 |
| 2024-11-18 | $115.96 | $117.68 | $115.04 | $115.88 | $115.88 | 11,763 |
| 2024-11-15 | $122.09 | $122.09 | $119.32 | $120.41 | $120.41 | 8,379 |
| 2024-11-14 | $121.00 | $125.01 | $120.50 | $123.93 | $123.93 | 3,942 |
| 2024-11-13 | $118.76 | $121.00 | $117.40 | $119.02 | $119.02 | 2,148 |
| 2024-11-12 | $122.73 | $124.00 | $121.50 | $123.13 | $123.13 | 10,251 |
| 2024-11-11 | $116.92 | $118.88 | $116.43 | $118.44 | $118.44 | 3,860 |
| 2024-11-08 | $116.64 | $116.64 | $114.81 | $116.40 | $116.40 | 2,396 |
| 2024-11-07 | $114.30 | $117.15 | $114.30 | $117.15 | $117.15 | 1,984 |
| 2024-11-06 | $110.57 | $111.00 | $110.57 | $111.00 | $111.00 | 898 |
| 2024-11-05 | $110.54 | $111.19 | $110.54 | $111.00 | $111.00 | 6,381 |
| 2024-11-04 | $109.76 | $110.18 | $108.29 | $108.77 | $108.77 | 7,324 |
| 2024-11-01 | $109.87 | $111.00 | $107.85 | $111.00 | $111.00 | 3,020 |
| 2024-10-31 | $106.00 | $108.28 | $105.53 | $108.28 | $108.28 | 1,988 |
| 2024-10-30 | $110.00 | $111.77 | $110.00 | $111.32 | $111.32 | 964 |
| 2024-10-29 | $111.96 | $114.00 | $110.04 | $114.00 | $114.00 | 3,943 |
| 2024-10-28 | $112.34 | $115.01 | $112.34 | $113.79 | $113.79 | 2,005 |
| 2024-10-25 | $111.24 | $113.94 | $111.24 | $113.00 | $113.00 | 1,690 |
| 2024-10-24 | $113.92 | $114.22 | $112.93 | $114.22 | $114.22 | 1,942 |
| 2024-10-23 | $106.80 | $110.40 | $106.80 | $110.40 | $110.40 | 735 |
| 2024-10-22 | $110.16 | $110.16 | $110.01 | $110.01 | $110.01 | 1,253 |
| 2024-10-21 | $111.14 | $112.70 | $109.01 | $112.00 | $112.00 | 5,299 |
| 2024-10-18 | $113.13 | $115.24 | $110.72 | $113.60 | $113.60 | 2,527 |
| 2024-10-17 | $108.85 | $109.51 | $107.98 | $108.78 | $108.78 | 2,947 |
| 2024-10-16 | $109.50 | $109.50 | $108.87 | $108.87 | $108.87 | 6,307 |
| 2024-10-15 | $120.65 | $121.00 | $109.44 | $109.65 | $109.65 | 5,151 |
| 2024-10-14 | $123.67 | $124.79 | $123.36 | $124.55 | $124.55 | 3,048 |
| 2024-10-11 | $117.95 | $122.44 | $117.95 | $122.44 | $122.44 | 1,338 |
| 2024-10-10 | $119.00 | $119.00 | $118.50 | $118.75 | $118.75 | 1,053 |
| 2024-10-09 | $119.03 | $119.03 | $119.03 | $119.03 | $119.03 | 696 |
| 2024-10-08 | $121.57 | $123.55 | $121.57 | $122.00 | $122.00 | 1,691 |
| 2024-10-07 | $122.09 | $122.18 | $121.37 | $121.94 | $121.94 | 8,943 |
| 2024-10-04 | $123.35 | $124.06 | $123.35 | $124.06 | $124.06 | 593 |
| 2024-10-03 | $123.95 | $124.06 | $123.08 | $123.53 | $123.53 | 1,152 |
| 2024-10-02 | $121.76 | $122.94 | $121.76 | $122.94 | $122.94 | 722 |
| 2024-10-01 | $125.00 | $125.00 | $119.51 | $121.81 | $121.81 | 3,236 |
| 2024-09-30 | $126.33 | $126.43 | $124.40 | $125.76 | $125.76 | 1,047 |
| 2024-09-27 | $125.45 | $125.45 | $125.45 | $125.45 | $125.45 | 1,126 |
| 2024-09-26 | $126.25 | $126.86 | $126.00 | $126.00 | $126.00 | 5,570 |
| 2024-09-25 | $122.74 | $122.74 | $122.67 | $122.67 | $122.67 | 1,291 |
| 2024-09-24 | $118.95 | $119.83 | $118.95 | $119.83 | $119.83 | 630 |
| 2024-09-23 | $119.44 | $119.55 | $118.00 | $118.26 | $118.26 | 1,990 |
| 2024-09-20 | $124.38 | $125.60 | $124.38 | $125.60 | $125.60 | 2,552 |
| 2024-09-19 | $127.55 | $130.48 | $127.55 | $129.28 | $129.28 | 3,170 |
| 2024-09-18 | $125.00 | $125.49 | $124.51 | $124.55 | $124.55 | 1,993 |
| 2024-09-17 | $125.88 | $125.88 | $124.85 | $125.34 | $125.34 | 1,497 |
| 2024-09-16 | $123.68 | $127.08 | $122.00 | $127.08 | $127.08 | 3,582 |
| 2024-09-13 | $126.19 | $126.50 | $125.34 | $125.34 | $125.34 | 2,634 |
| 2024-09-12 | $123.00 | $126.70 | $122.15 | $124.43 | $124.43 | 2,013 |
| 2024-09-11 | $116.76 | $121.69 | $116.76 | $121.39 | $121.39 | 4,875 |
| 2024-09-10 | $115.05 | $116.15 | $112.33 | $112.33 | $112.33 | 16,424 |
| 2024-09-09 | $115.20 | $116.11 | $114.93 | $116.11 | $116.11 | 3,569 |
| 2024-09-06 | $119.96 | $119.96 | $111.15 | $119.32 | $119.32 | 4,034 |
| 2024-09-05 | $119.24 | $121.20 | $118.62 | $120.00 | $120.00 | 4,200 |
| 2024-09-04 | $122.85 | $123.34 | $122.85 | $123.34 | $123.34 | 1,743 |
| 2024-09-03 | $127.89 | $127.89 | $122.92 | $122.92 | $122.92 | 3,391 |
| 2024-08-30 | $131.51 | $133.80 | $131.51 | $133.80 | $133.80 | 879 |
| 2024-08-29 | $135.13 | $135.13 | $135.13 | $135.13 | $135.13 | 545 |
| 2024-08-28 | $133.20 | $134.50 | $133.20 | $133.61 | $133.61 | 928 |
| 2024-08-27 | $130.52 | $130.90 | $130.52 | $130.90 | $130.90 | 856 |
| 2024-08-26 | $132.76 | $133.23 | $132.71 | $132.71 | $132.71 | 890 |
| 2024-08-23 | $134.50 | $134.50 | $129.72 | $134.00 | $134.00 | 959 |
| 2024-08-22 | $137.24 | $137.66 | $134.15 | $134.15 | $134.15 | 1,306 |
| 2024-08-21 | $137.37 | $137.37 | $137.37 | $137.37 | $137.37 | 670 |
| 2024-08-20 | $138.01 | $138.01 | $134.76 | $134.76 | $134.76 | 1,036 |
| 2024-08-19 | $134.96 | $134.96 | $132.44 | $132.44 | $132.44 | 1,092 |
| 2024-08-16 | $134.39 | $135.18 | $130.90 | $130.90 | $130.90 | 2,634 |
| 2024-08-15 | $132.45 | $132.45 | $132.45 | $132.45 | $132.45 | 593 |
| 2024-08-14 | $128.20 | $128.99 | $127.39 | $128.99 | $128.99 | 10,969 |
| 2024-08-13 | $125.32 | $126.00 | $125.32 | $126.00 | $126.00 | 628 |
| 2024-08-12 | $125.51 | $126.28 | $125.51 | $126.28 | $126.28 | 21,503 |
| 2024-08-09 | $122.04 | $123.35 | $122.00 | $122.41 | $122.41 | 2,141 |
| 2024-08-08 | $120.26 | $123.87 | $120.20 | $120.57 | $120.57 | 4,038 |
| 2024-08-07 | $124.12 | $126.86 | $122.08 | $122.16 | $122.16 | 6,198 |
| 2024-08-06 | $117.12 | $121.68 | $115.70 | $121.68 | $121.68 | 3,071 |
| 2024-08-05 | $115.00 | $120.75 | $110.14 | $118.13 | $118.13 | 4,534 |
| 2024-08-02 | $113.23 | $115.67 | $110.59 | $115.67 | $115.67 | 1,653 |
| 2024-08-01 | $127.83 | $127.83 | $124.20 | $124.25 | $124.25 | 1,779 |
| 2024-07-31 | $129.02 | $131.05 | $128.46 | $130.75 | $130.75 | 1,490 |
| 2024-07-30 | $128.50 | $128.86 | $125.03 | $125.03 | $125.03 | 5,393 |
| 2024-07-29 | $128.84 | $130.23 | $128.10 | $130.23 | $130.23 | 3,573 |
| 2024-07-26 | $134.64 | $136.63 | $133.18 | $136.63 | $136.63 | 1,359 |
| 2024-07-25 | $135.00 | $136.11 | $130.85 | $130.85 | $130.85 | 6,459 |
| 2024-07-24 | $152.43 | $152.43 | $152.05 | $152.26 | $152.26 | 932 |
| 2024-07-23 | $165.26 | $168.35 | $165.26 | $167.60 | $167.60 | 1,622 |
| 2024-07-22 | $164.42 | $166.01 | $164.42 | $166.01 | $166.01 | 1,437 |
| 2024-07-19 | $160.25 | $160.25 | $159.00 | $159.00 | $159.00 | 2,395 |
| 2024-07-18 | $169.06 | $169.11 | $162.11 | $163.10 | $163.10 | 2,108 |
| 2024-07-17 | $174.45 | $174.45 | $171.81 | $171.81 | $171.81 | 1,650 |
| 2024-07-16 | $185.00 | $185.00 | $185.00 | $185.00 | $185.00 | 359 |
| 2024-07-15 | $183.65 | $185.00 | $183.65 | $185.00 | $185.00 | 4,149 |
| 2024-07-12 | $184.78 | $184.78 | $184.32 | $184.32 | $184.32 | 1,018 |
| 2024-07-11 | $184.39 | $184.40 | $181.96 | $181.96 | $181.96 | 1,259 |
| 2024-07-10 | $177.36 | $177.36 | $177.36 | $177.36 | $177.36 | 142 |
| 2024-07-09 | $179.92 | $179.92 | $177.36 | $177.36 | $177.36 | 1,303 |
| 2024-07-08 | $182.76 | $182.76 | $182.76 | $182.76 | $182.76 | 684 |
| 2024-07-05 | $182.76 | $182.76 | $182.76 | $182.76 | $182.76 | 597 |
| 2024-07-03 | $180.81 | $182.76 | $180.81 | $182.76 | $182.76 | 1,681 |
| 2024-07-02 | $169.25 | $169.25 | $169.25 | $169.25 | $169.25 | 350 |
| 2024-07-01 | $166.65 | $169.63 | $165.75 | $169.63 | $169.63 | 746 |
| 2024-06-28 | $167.90 | $167.90 | $167.55 | $167.55 | $167.55 | 1,105 |
| 2024-06-27 | $167.76 | $170.08 | $164.91 | $170.08 | $170.08 | 1,592 |
| 2024-06-26 | $167.13 | $167.38 | $164.75 | $164.75 | $164.75 | 8,148 |
| 2024-06-25 | $162.24 | $162.24 | $162.24 | $162.24 | $162.24 | 239 |
| 2024-06-24 | $162.24 | $162.24 | $162.24 | $162.24 | $162.24 | 357 |
| 2024-06-21 | $168.94 | $168.94 | $168.94 | $168.94 | $168.94 | 347 |
| 2024-06-20 | $170.00 | $170.15 | $168.94 | $168.94 | $168.94 | 1,133 |
| 2024-06-18 | $166.78 | $166.78 | $166.78 | $166.78 | $166.78 | 1,426 |
| 2024-06-17 | $162.39 | $165.10 | $162.39 | $165.10 | $165.10 | 597 |
| 2024-06-14 | $165.61 | $165.61 | $164.69 | $165.00 | $165.00 | 899 |
| 2024-06-13 | $170.58 | $170.58 | $170.58 | $170.58 | $170.58 | 276 |
| 2024-06-12 | $171.18 | $174.03 | $171.18 | $174.03 | $174.03 | 2,255 |
| 2024-06-11 | $160.06 | $160.06 | $160.06 | $160.06 | $160.06 | 345 |
| 2024-06-10 | $158.99 | $162.55 | $158.99 | $160.06 | $160.06 | 771 |
| 2024-06-07 | $161.93 | $161.93 | $158.82 | $158.82 | $158.82 | 1,524 |
| 2024-06-06 | $156.16 | $159.07 | $155.70 | $159.07 | $159.07 | 973 |
| 2024-06-05 | $151.91 | $151.91 | $151.76 | $151.76 | $151.76 | 666 |
| 2024-06-04 | $145.00 | $145.00 | $145.00 | $145.00 | $145.00 | 769 |
| 2024-06-03 | $146.85 | $146.85 | $143.50 | $144.01 | $144.01 | 1,409 |
| 2024-05-31 | $147.00 | $147.93 | $146.02 | $147.93 | $147.93 | 937 |
| 2024-05-30 | $150.00 | $150.00 | $149.05 | $149.05 | $149.05 | 544 |
| 2024-05-29 | $151.94 | $151.94 | $151.94 | $151.94 | $151.94 | 633 |
| 2024-05-28 | $151.00 | $154.73 | $150.00 | $151.58 | $151.58 | 3,973 |
| 2024-05-24 | $151.90 | $152.13 | $151.20 | $151.92 | $151.92 | 4,083 |
| 2024-05-23 | $153.82 | $153.82 | $150.50 | $150.55 | $150.55 | 1,891 |
| 2024-05-22 | $150.66 | $150.66 | $150.66 | $150.66 | $150.66 | 337 |
| 2024-05-21 | $150.66 | $150.66 | $150.66 | $150.66 | $150.66 | 438 |
| 2024-05-20 | $150.00 | $151.83 | $150.00 | $150.66 | $150.66 | 1,258 |
| 2024-05-17 | $147.79 | $147.79 | $147.54 | $147.54 | $147.54 | 1,419 |
| 2024-05-16 | $145.00 | $147.61 | $145.00 | $147.61 | $147.61 | 723 |
| 2024-05-15 | $142.39 | $144.39 | $142.39 | $144.39 | $144.39 | 1,886 |
| 2024-05-14 | $141.35 | $141.35 | $139.78 | $140.25 | $140.25 | 9,229 |
| 2024-05-13 | $141.30 | $142.24 | $139.20 | $141.60 | $141.60 | 1,033 |
| 2024-05-10 | $144.87 | $145.16 | $143.75 | $144.45 | $144.45 | 8,148 |
| 2024-05-09 | $141.35 | $141.35 | $141.05 | $141.05 | $141.05 | 814 |
| 2024-05-08 | $135.30 | $136.40 | $135.30 | $136.19 | $136.19 | 2,156 |
| 2024-05-07 | $137.52 | $137.52 | $137.52 | $137.52 | $137.52 | 421 |
| 2024-05-06 | $136.50 | $137.37 | $136.50 | $137.37 | $137.37 | 1,385 |
| 2024-05-03 | $133.67 | $137.40 | $133.67 | $136.21 | $136.21 | 3,665 |
| 2024-05-02 | $129.92 | $131.21 | $126.61 | $131.10 | $131.10 | 6,113 |
| 2024-05-01 | $135.09 | $135.09 | $130.70 | $133.65 | $133.65 | 1,396 |
| 2024-04-30 | $136.00 | $136.00 | $135.36 | $135.36 | $135.36 | 1,688 |
| 2024-04-29 | $135.69 | $136.70 | $133.78 | $135.32 | $135.32 | 1,792 |
| 2024-04-26 | $138.75 | $142.55 | $138.75 | $142.54 | $142.54 | 1,641 |
| 2024-04-25 | $147.58 | $148.84 | $147.58 | $148.84 | $148.84 | 597 |
| 2024-04-24 | $149.87 | $149.87 | $149.87 | $149.87 | $149.87 | 557 |
| 2024-04-23 | $142.90 | $144.86 | $142.90 | $144.86 | $144.86 | 1,165 |
| 2024-04-22 | $140.00 | $142.23 | $138.09 | $140.51 | $140.51 | 1,807 |
| 2024-04-19 | $143.32 | $145.03 | $141.80 | $141.80 | $141.80 | 1,366 |
| 2024-04-18 | $147.61 | $147.61 | $145.30 | $145.43 | $145.43 | 1,393 |
| 2024-04-17 | $152.65 | $152.65 | $151.07 | $151.07 | $151.07 | 1,427 |
| 2024-04-16 | $152.28 | $152.58 | $150.59 | $152.58 | $152.58 | 1,672 |
| 2024-04-15 | $152.05 | $152.05 | $149.43 | $149.43 | $149.43 | 1,021 |
| 2024-04-12 | $153.50 | $153.50 | $153.00 | $153.00 | $153.00 | 1,022 |
| 2024-04-11 | $152.36 | $156.25 | $152.36 | $156.25 | $156.25 | 5,872 |
| 2024-04-10 | $156.87 | $156.87 | $155.96 | $156.20 | $156.20 | 1,313 |
| 2024-04-09 | $161.50 | $161.50 | $158.25 | $158.25 | $158.25 | 631 |
| 2024-04-08 | $164.82 | $164.82 | $164.82 | $164.82 | $164.82 | 683 |
| 2024-04-05 | $163.98 | $164.82 | $163.98 | $164.08 | $164.08 | 2,918 |
| 2024-04-04 | $164.20 | $165.00 | $161.74 | $164.08 | $164.08 | 2,918 |
| 2024-04-03 | $161.40 | $161.40 | $160.01 | $160.01 | $160.01 | 756 |
| 2024-04-02 | $155.00 | $156.70 | $155.00 | $156.50 | $156.50 | 2,693 |
| 2024-04-01 | $152.58 | $152.58 | $151.46 | $151.46 | $151.46 | 536 |
| 2024-03-28 | $153.67 | $154.25 | $152.10 | $154.25 | $154.25 | 3,282 |
| 2024-03-27 | $157.05 | $157.05 | $155.75 | $156.31 | $156.31 | 1,019 |
| 2024-03-26 | $157.79 | $160.57 | $157.79 | $160.56 | $160.56 | 1,518 |
| 2024-03-25 | $154.80 | $154.80 | $153.67 | $153.67 | $153.67 | 685 |
| 2024-03-22 | $157.14 | $159.95 | $157.14 | $159.20 | $159.20 | 1,159 |
| 2024-03-21 | $161.62 | $161.62 | $159.50 | $159.50 | $159.50 | 765 |
| 2024-03-20 | $150.56 | $150.56 | $150.56 | $150.56 | $150.56 | 613 |
| 2024-03-19 | $154.24 | $154.24 | $153.15 | $153.53 | $153.53 | 1,295 |
| 2024-03-18 | $156.60 | $156.60 | $154.36 | $155.42 | $155.42 | 988 |
| 2024-03-15 | $152.31 | $154.96 | $152.31 | $154.96 | $154.96 | 974 |
| 2024-03-14 | $155.73 | $155.73 | $155.73 | $155.73 | $155.73 | 577 |
| 2024-03-13 | $154.47 | $155.73 | $154.47 | $155.73 | $155.73 | 577 |
| 2024-03-12 | $153.56 | $157.12 | $153.56 | $156.37 | $156.37 | 1,663 |
| 2024-03-11 | $148.27 | $150.04 | $147.62 | $148.39 | $148.39 | 5,996 |
| 2024-03-08 | $174.16 | $174.16 | $161.00 | $163.38 | $163.38 | 7,099 |
| 2024-03-07 | $188.95 | $195.34 | $188.95 | $195.34 | $195.34 | 1,209 |
| 2024-03-06 | $185.54 | $187.19 | $184.00 | $185.03 | $185.03 | 1,676 |
| 2024-03-05 | $185.80 | $185.80 | $185.80 | $185.80 | $185.80 | 892 |
| 2024-03-04 | $186.84 | $189.20 | $186.84 | $189.20 | $189.20 | 837 |
| 2024-03-01 | $182.66 | $182.66 | $182.09 | $182.09 | $182.09 | 607 |
| 2024-02-29 | $180.24 | $180.24 | $180.24 | $180.24 | $180.24 | 809 |
| 2024-02-28 | $178.39 | $178.39 | $178.39 | $178.39 | $178.39 | 360 |
| 2024-02-27 | $179.89 | $181.58 | $178.39 | $178.39 | $178.39 | 3,320 |
| 2024-02-26 | $175.63 | $177.50 | $175.63 | $177.50 | $177.50 | 1,452 |
| 2024-02-23 | $172.30 | $172.30 | $165.57 | $166.50 | $166.50 | 2,418 |
| 2024-02-22 | $188.02 | $190.00 | $179.12 | $179.12 | $179.12 | 1,222 |
| 2024-02-21 | $167.00 | $167.00 | $167.00 | $167.00 | $167.00 | 446 |
| 2024-02-20 | $165.91 | $167.00 | $165.91 | $167.00 | $167.00 | 754 |
| 2024-02-16 | $174.03 | $175.30 | $172.05 | $175.25 | $175.25 | 4,379 |
| 2024-02-15 | $165.74 | $165.74 | $165.74 | $165.74 | $165.74 | 479 |
| 2024-02-14 | $165.74 | $165.74 | $165.74 | $165.74 | $165.74 | 333 |
| 2024-02-13 | $162.20 | $163.00 | $162.20 | $163.00 | $163.00 | 1,113 |
| 2024-02-12 | $172.49 | $172.49 | $168.75 | $168.75 | $168.75 | 933 |
| 2024-02-09 | $171.35 | $172.83 | $171.35 | $172.83 | $172.83 | 1,024 |
| 2024-02-08 | $164.72 | $164.72 | $163.53 | $163.53 | $163.53 | 809 |
| 2024-02-07 | $159.57 | $159.57 | $159.57 | $159.57 | $159.57 | 354 |
| 2024-02-06 | $160.25 | $161.54 | $160.00 | $160.00 | $160.00 | 1,190 |
| 2024-02-05 | $153.00 | $153.00 | $153.00 | $153.00 | $153.00 | 322 |
| 2024-02-02 | $155.70 | $155.70 | $151.99 | $153.00 | $153.00 | 1,166 |
| 2024-02-01 | $151.00 | $151.00 | $151.00 | $151.00 | $151.00 | 413 |
| 2024-01-31 | $151.07 | $151.07 | $151.00 | $151.00 | $151.00 | 1,083 |
| 2024-01-30 | $155.47 | $155.47 | $155.47 | $155.47 | $155.47 | 364 |
| 2024-01-29 | $152.00 | $153.18 | $151.36 | $151.36 | $151.36 | 2,689 |
| 2024-01-26 | $155.80 | $155.80 | $153.50 | $155.00 | $155.00 | 2,114 |
| 2024-01-25 | $160.84 | $160.84 | $160.84 | $160.84 | $160.84 | 469 |
| 2024-01-24 | $161.00 | $161.00 | $161.00 | $161.00 | $161.00 | 950 |
| 2024-01-23 | $155.27 | $155.27 | $155.27 | $155.27 | $155.27 | 442 |
| 2024-01-22 | $159.46 | $159.46 | $159.46 | $159.46 | $159.46 | 444 |
| 2024-01-19 | $156.50 | $157.58 | $156.50 | $157.58 | $157.58 | 1,238 |
| 2024-01-18 | $153.62 | $154.75 | $153.60 | $154.75 | $154.75 | 647 |
| 2024-01-17 | $145.02 | $145.02 | $145.02 | $145.02 | $145.02 | 514 |
| 2024-01-16 | $139.46 | $139.46 | $139.12 | $139.12 | $139.12 | 957 |
| 2024-01-12 | $141.56 | $141.56 | $140.65 | $140.65 | $140.65 | 560 |
| 2024-01-11 | $141.10 | $141.10 | $141.10 | $141.10 | $141.10 | 372 |
| 2024-01-10 | $139.16 | $141.10 | $138.61 | $141.10 | $141.10 | 935 |
| 2024-01-09 | $144.00 | $144.00 | $144.00 | $144.00 | $144.00 | 426 |
| 2024-01-08 | $141.34 | $141.34 | $141.34 | $141.34 | $141.34 | 158 |
| 2024-01-05 | $141.34 | $141.34 | $141.34 | $141.34 | $141.34 | 393 |
| 2024-01-04 | $139.00 | $139.47 | $138.90 | $139.38 | $139.38 | 3,453 |
| 2024-01-03 | $143.21 | $143.21 | $140.73 | $140.73 | $140.73 | 2,839 |
| 2024-01-02 | $151.07 | $151.07 | $151.07 | $151.07 | $151.07 | 101 |
| 2023-12-29 | $151.07 | $151.07 | $151.07 | $151.07 | $151.07 | 313 |
| 2023-12-28 | $154.15 | $154.92 | $153.07 | $154.92 | $154.92 | 1,371 |
| 2023-12-27 | $153.48 | $153.48 | $153.48 | $153.48 | $153.48 | 527 |
| 2023-12-26 | $150.18 | $150.18 | $150.18 | $150.18 | $150.18 | 216 |
| 2023-12-22 | $150.18 | $150.18 | $150.18 | $150.18 | $150.18 | 349 |
| 2023-12-21 | $151.10 | $151.10 | $150.18 | $150.18 | $150.18 | 641 |
| 2023-12-20 | $152.07 | $152.07 | $152.07 | $152.07 | $152.07 | 251 |
| 2023-12-19 | $152.07 | $152.07 | $152.07 | $152.07 | $152.07 | 961 |
| 2023-12-18 | $151.13 | $152.40 | $151.13 | $152.40 | $152.40 | 2,588 |
| 2023-12-15 | $152.30 | $154.82 | $152.30 | $154.82 | $154.82 | 2,274 |
| 2023-12-14 | $151.29 | $151.29 | $151.29 | $151.29 | $151.29 | 276 |
| 2023-12-13 | $148.90 | $150.24 | $148.90 | $150.24 | $150.24 | 1,433 |
| 2023-12-12 | $142.93 | $142.93 | $142.93 | $142.93 | $142.93 | 249 |
| 2023-12-11 | $142.93 | $142.93 | $142.93 | $142.93 | $142.93 | 272 |
| 2023-12-08 | $143.00 | $144.00 | $142.93 | $142.93 | $142.93 | 1,520 |
| 2023-12-07 | $141.97 | $141.97 | $141.97 | $141.97 | $141.97 | 262 |
| 2023-12-06 | $141.97 | $141.97 | $141.97 | $141.97 | $141.97 | 152 |
| 2023-12-05 | $138.18 | $138.18 | $138.18 | $138.18 | $138.18 | 1,671 |
| 2023-12-04 | $136.30 | $136.30 | $136.30 | $136.30 | $136.30 | 246 |
| 2023-12-01 | $141.45 | $141.45 | $141.45 | $141.45 | $141.45 | 423 |
| 2023-11-30 | $141.45 | $141.45 | $139.95 | $139.95 | $139.95 | 1,307 |
| 2023-11-29 | $141.00 | $143.16 | $140.73 | $140.73 | $140.73 | 801 |
| 2023-11-28 | $132.25 | $132.25 | $132.25 | $132.25 | $132.25 | 89 |
| 2023-11-27 | $135.63 | $135.63 | $132.25 | $132.25 | $132.25 | 537 |
| 2023-11-24 | $135.00 | $135.00 | $135.00 | $135.00 | $135.00 | 311 |
| 2023-11-22 | $131.55 | $131.55 | $131.55 | $131.55 | $131.55 | 296 |
| 2023-11-21 | $133.82 | $133.82 | $131.55 | $131.55 | $131.55 | 1,393 |
| 2023-11-20 | $132.83 | $132.83 | $132.83 | $132.83 | $132.83 | 347 |
| 2023-11-17 | $120.90 | $120.90 | $120.90 | $120.90 | $120.90 | 295 |
| 2023-11-16 | $120.90 | $120.90 | $120.90 | $120.90 | $120.90 | 222 |
| 2023-11-15 | $120.90 | $120.90 | $120.90 | $120.90 | $120.90 | 245 |
| 2023-11-14 | $120.90 | $120.90 | $120.90 | $120.90 | $120.90 | 306 |
| 2023-11-13 | $120.90 | $120.90 | $120.90 | $120.90 | $120.90 | 504 |
| 2023-11-10 | $119.86 | $121.00 | $119.86 | $120.90 | $120.90 | 1,046 |
| 2023-11-09 | $117.97 | $117.97 | $117.97 | $117.97 | $117.97 | 121 |
| 2023-11-08 | $117.42 | $117.97 | $117.42 | $117.97 | $117.97 | 516 |
| 2023-11-07 | $115.20 | $115.20 | $115.20 | $115.20 | $115.20 | 287 |
| 2023-11-06 | $116.37 | $116.37 | $115.36 | $115.36 | $115.36 | 575 |
| 2023-11-03 | $111.50 | $111.50 | $111.50 | $111.50 | $111.50 | 102 |
| 2023-11-02 | $111.26 | $111.50 | $111.26 | $111.50 | $111.50 | 878 |
| 2023-11-01 | $106.42 | $106.50 | $106.42 | $106.50 | $106.50 | 435 |
| 2023-10-31 | $104.73 | $104.73 | $104.73 | $104.73 | $104.73 | 186 |
| 2023-10-30 | $104.73 | $104.73 | $104.73 | $104.73 | $104.73 | 133 |
| 2023-10-27 | $104.73 | $104.73 | $104.73 | $104.73 | $104.73 | 156 |
| 2023-10-26 | $103.40 | $104.73 | $103.30 | $104.73 | $104.73 | 1,292 |
| 2023-10-25 | $93.60 | $93.60 | $93.60 | $93.60 | $93.60 | 509 |
| 2023-10-24 | $93.74 | $93.74 | $93.34 | $93.34 | $93.34 | 2,440 |
| 2023-10-23 | $91.44 | $93.10 | $91.44 | $92.75 | $92.75 | 7,106 |
| 2023-10-20 | $90.25 | $90.25 | $89.60 | $89.60 | $89.60 | 864 |
| 2023-10-19 | $91.45 | $92.18 | $91.40 | $92.18 | $92.18 | 19,024 |
| 2023-10-18 | $92.77 | $92.77 | $92.77 | $92.77 | $92.77 | 594 |
| 2023-10-17 | $89.16 | $92.33 | $89.16 | $92.29 | $92.29 | 1,054 |
| 2023-10-16 | $91.94 | $92.00 | $90.08 | $90.08 | $90.08 | 1,694 |
| 2023-10-13 | $95.39 | $95.39 | $92.70 | $93.71 | $93.71 | 1,241 |
| 2023-10-12 | $97.38 | $97.52 | $97.38 | $97.52 | $97.52 | 629 |
| 2023-10-11 | $99.25 | $99.25 | $99.25 | $99.25 | $99.25 | 15,508 |
| 2023-10-10 | $99.10 | $100.43 | $98.40 | $98.40 | $98.40 | 4,138 |
| 2023-10-09 | $97.27 | $97.27 | $95.48 | $95.48 | $95.48 | 748 |
| 2023-10-06 | $99.70 | $100.36 | $99.70 | $100.36 | $100.36 | 1,166 |
| 2023-10-05 | $99.08 | $99.70 | $99.08 | $99.70 | $99.70 | 3,830 |
| 2023-10-04 | $97.62 | $98.63 | $97.33 | $97.33 | $97.33 | 1,109 |
| 2023-10-03 | $97.24 | $98.40 | $97.24 | $98.40 | $98.40 | 560 |
| 2023-10-02 | $98.60 | $99.95 | $98.60 | $99.95 | $99.95 | 1,024 |
| 2023-09-29 | $97.25 | $99.46 | $97.25 | $99.46 | $99.46 | 728 |
| 2023-09-28 | $94.77 | $96.59 | $94.77 | $96.55 | $96.55 | 3,451 |
| 2023-09-27 | $93.24 | $93.98 | $92.25 | $92.25 | $92.25 | 1,093 |
| 2023-09-26 | $93.35 | $93.35 | $93.35 | $93.35 | $93.35 | 921 |
| 2023-09-25 | $96.87 | $96.87 | $96.87 | $96.87 | $96.87 | 443 |
| 2023-09-22 | $96.38 | $96.40 | $96.38 | $96.40 | $96.40 | 1,013 |
| 2023-09-21 | $94.02 | $94.02 | $94.00 | $94.00 | $94.00 | 371 |
| 2023-09-20 | $96.00 | $96.00 | $96.00 | $96.00 | $96.00 | 98 |
| 2023-09-19 | $96.04 | $96.04 | $95.99 | $96.00 | $96.00 | 5,919 |
| 2023-09-18 | $98.60 | $98.60 | $95.50 | $95.96 | $95.96 | 8,031 |
| 2023-09-15 | $100.79 | $101.25 | $99.00 | $99.00 | $99.00 | 2,424 |
| 2023-09-14 | $106.57 | $106.57 | $106.57 | $106.57 | $106.57 | 375 |
| 2023-09-13 | $101.90 | $101.90 | $101.90 | $101.90 | $101.90 | 206 |
| 2023-09-12 | $105.93 | $105.93 | $101.90 | $101.90 | $101.90 | 999 |
| 2023-09-11 | $112.49 | $113.00 | $110.50 | $110.50 | $110.50 | 550 |
| 2023-09-08 | $111.85 | $111.88 | $111.85 | $111.88 | $111.88 | 315 |
| 2023-09-07 | $111.85 | $111.85 | $111.85 | $111.85 | $111.85 | 493 |
| 2023-09-06 | $115.21 | $115.21 | $115.21 | $115.21 | $115.21 | 741 |
| 2023-09-05 | $113.60 | $113.60 | $113.60 | $113.60 | $113.60 | 145 |
| 2023-09-01 | $113.60 | $113.60 | $113.60 | $113.60 | $113.60 | 325 |
| 2023-08-31 | $113.14 | $113.14 | $113.14 | $113.14 | $113.14 | 150 |
| 2023-08-30 | $113.14 | $113.14 | $113.14 | $113.14 | $113.14 | 48 |
| 2023-08-29 | $113.51 | $114.50 | $113.14 | $113.14 | $113.14 | 794 |
| 2023-08-28 | $112.34 | $112.34 | $112.34 | $112.34 | $112.34 | 223 |
| 2023-08-25 | $112.88 | $112.88 | $112.88 | $112.88 | $112.88 | 177 |
| 2023-08-24 | $116.95 | $116.95 | $112.88 | $112.88 | $112.88 | 515 |
| 2023-08-23 | $114.50 | $114.50 | $114.50 | $114.50 | $114.50 | 565 |
| 2023-08-22 | $114.42 | $115.03 | $114.42 | $115.03 | $115.03 | 1,001 |
| 2023-08-21 | $110.46 | $110.46 | $110.46 | $110.46 | $110.46 | 116 |
| 2023-08-18 | $110.46 | $110.46 | $110.46 | $110.46 | $110.46 | 406 |
| 2023-08-17 | $111.00 | $111.00 | $111.00 | $111.00 | $111.00 | 600 |
| 2023-08-16 | $113.17 | $113.17 | $112.16 | $112.16 | $112.16 | 420 |
| 2023-08-15 | $115.66 | $115.66 | $115.66 | $115.66 | $115.66 | 420 |
| 2023-08-14 | $114.27 | $116.53 | $114.27 | $116.53 | $116.53 | 2,999 |
| 2023-08-11 | $117.14 | $117.14 | $116.10 | $116.10 | $116.10 | 964 |
| 2023-08-10 | $117.06 | $117.06 | $117.06 | $117.06 | $117.06 | 131 |
| 2023-08-09 | $117.06 | $117.06 | $117.06 | $117.06 | $117.06 | 3,459 |
| 2023-08-08 | $115.30 | $116.45 | $115.30 | $116.45 | $116.45 | 2,498 |
| 2023-08-07 | $115.00 | $115.00 | $115.00 | $115.00 | $115.00 | 115 |
| 2023-08-04 | $115.00 | $115.00 | $115.00 | $115.00 | $115.00 | 48 |
| 2023-08-03 | $114.75 | $115.00 | $113.46 | $115.00 | $115.00 | 808 |
| 2023-08-02 | $118.24 | $118.24 | $118.24 | $118.24 | $118.24 | 376 |
| 2023-08-01 | $120.06 | $120.06 | $120.06 | $120.06 | $120.06 | 202 |
| 2023-07-31 | $120.68 | $120.68 | $120.06 | $120.06 | $120.06 | 692 |
| 2023-07-28 | $117.33 | $119.00 | $116.87 | $119.00 | $119.00 | 659 |
| 2023-07-27 | $120.00 | $120.00 | $117.39 | $117.39 | $117.39 | 484 |
| 2023-07-26 | $113.46 | $113.69 | $111.70 | $111.70 | $111.70 | 5,169 |
| 2023-07-25 | $118.25 | $118.25 | $118.25 | $118.25 | $118.25 | 330 |
| 2023-07-24 | $118.00 | $118.00 | $118.00 | $118.00 | $118.00 | 107 |
| 2023-07-21 | $118.00 | $118.00 | $118.00 | $118.00 | $118.00 | 385 |
| 2023-07-20 | $116.60 | $116.60 | $116.60 | $116.60 | $116.60 | 922 |
| 2023-07-19 | $119.14 | $120.53 | $119.14 | $120.53 | $120.53 | 625 |
| 2023-07-18 | $119.25 | $120.10 | $119.20 | $119.20 | $119.20 | 697 |
| 2023-07-17 | $118.40 | $119.00 | $118.40 | $119.00 | $119.00 | 692 |
| 2023-07-14 | $119.35 | $119.35 | $119.35 | $119.35 | $119.35 | 408 |
| 2023-07-13 | $112.74 | $112.74 | $112.74 | $112.74 | $112.74 | 211 |
| 2023-07-12 | $112.74 | $112.74 | $112.74 | $112.74 | $112.74 | 366 |
| 2023-07-11 | $107.85 | $109.00 | $107.85 | $109.00 | $109.00 | 2,406 |
| 2023-07-10 | $105.25 | $105.25 | $105.25 | $105.25 | $105.25 | 22,785 |
| 2023-07-07 | $103.95 | $105.25 | $103.95 | $105.25 | $105.25 | 720 |
| 2023-07-06 | $102.74 | $103.50 | $102.70 | $103.50 | $103.50 | 595 |
| 2023-07-05 | $104.75 | $104.75 | $104.75 | $104.75 | $104.75 | 342 |
| 2023-07-03 | $106.45 | $106.45 | $106.45 | $106.45 | $106.45 | 306 |
| 2023-06-30 | $108.69 | $108.69 | $108.69 | $108.69 | $108.69 | 351 |
| 2023-06-29 | $106.38 | $106.38 | $105.50 | $105.84 | $105.84 | 549 |
| 2023-06-28 | $104.60 | $104.60 | $104.60 | $104.60 | $104.60 | 152 |
| 2023-06-27 | $104.00 | $104.60 | $104.00 | $104.60 | $104.60 | 1,520 |
| 2023-06-26 | $107.00 | $107.58 | $105.70 | $105.70 | $105.70 | 1,346 |
| 2023-06-23 | $108.00 | $108.00 | $108.00 | $108.00 | $108.00 | 231 |
| 2023-06-22 | $108.75 | $109.00 | $108.00 | $108.00 | $108.00 | 1,643 |
| 2023-06-21 | $108.09 | $109.63 | $108.09 | $109.63 | $109.63 | 350 |
| 2023-06-20 | $111.00 | $111.00 | $111.00 | $111.00 | $111.00 | 1,026 |
| 2023-06-16 | $109.25 | $109.75 | $109.06 | $109.75 | $109.75 | 867 |
| 2023-06-15 | $108.00 | $109.25 | $108.00 | $109.25 | $109.25 | 642 |
| 2023-06-14 | $109.00 | $109.00 | $109.00 | $109.00 | $109.00 | 522 |
| 2023-06-13 | $107.50 | $108.75 | $107.50 | $108.00 | $108.00 | 1,580 |
| 2023-06-12 | $104.00 | $105.50 | $104.00 | $105.50 | $105.50 | 1,226 |
| 2023-06-09 | $101.00 | $101.50 | $100.25 | $100.25 | $100.25 | 1,570 |
| 2023-06-08 | $99.00 | $101.85 | $99.00 | $101.85 | $101.85 | 682 |
| 2023-06-07 | $100.51 | $101.45 | $98.80 | $98.80 | $98.80 | 768 |
| 2023-06-06 | $106.60 | $106.76 | $105.79 | $106.51 | $106.51 | 1,987 |
| 2023-06-05 | $110.55 | $110.55 | $110.55 | $110.55 | $110.55 | 432 |
| 2023-06-02 | $111.25 | $111.25 | $109.00 | $110.16 | $110.16 | 2,310 |
| 2023-06-01 | $110.93 | $114.08 | $110.93 | $111.70 | $111.70 | 709 |
| 2023-05-31 | $110.25 | $110.25 | $107.75 | $109.75 | $109.75 | 2,823 |
| 2023-05-30 | $113.89 | $113.89 | $111.34 | $112.00 | $112.00 | 5,306 |
| 2023-05-26 | $108.25 | $109.26 | $108.25 | $109.26 | $109.26 | 16,385 |
| 2023-05-25 | $106.37 | $106.39 | $106.37 | $106.39 | $106.39 | 762 |
| 2023-05-24 | $97.05 | $97.05 | $97.05 | $97.05 | $97.05 | 174 |
| 2023-05-23 | $103.00 | $103.00 | $101.40 | $101.40 | $101.40 | 1,164 |
| 2023-05-22 | $100.58 | $100.58 | $100.58 | $100.58 | $100.58 | 90 |
| 2023-05-19 | $100.80 | $100.80 | $100.58 | $100.58 | $100.58 | 994 |
| 2023-05-18 | $99.40 | $99.40 | $99.00 | $99.00 | $99.00 | 570 |
| 2023-05-17 | $96.50 | $96.50 | $95.70 | $95.70 | $95.70 | 945 |
| 2023-05-16 | $95.92 | $96.23 | $95.40 | $95.40 | $95.40 | 617 |
| 2023-05-15 | $93.64 | $93.98 | $93.64 | $93.98 | $93.98 | 513 |
| 2023-05-12 | $93.42 | $93.42 | $92.67 | $92.67 | $92.67 | 415 |
| 2023-05-11 | $93.25 | $94.10 | $92.63 | $94.10 | $94.10 | 1,025 |
| 2023-05-10 | $94.50 | $94.50 | $94.50 | $94.50 | $94.50 | 112 |
| 2023-05-09 | $93.43 | $94.50 | $93.43 | $94.50 | $94.50 | 517 |
| 2023-05-08 | $94.50 | $94.50 | $94.50 | $94.50 | $94.50 | 6,134 |
| 2023-05-05 | $94.00 | $94.08 | $93.35 | $94.08 | $94.08 | 1,484 |
| 2023-05-04 | $91.97 | $92.00 | $91.97 | $92.00 | $92.00 | 264 |
| 2023-05-03 | $92.01 | $92.58 | $91.90 | $91.90 | $91.90 | 7,951 |
| 2023-05-02 | $89.87 | $89.87 | $89.87 | $89.87 | $89.87 | 550 |
| 2023-05-01 | $90.78 | $90.78 | $90.78 | $90.78 | $90.78 | 321 |
| 2023-04-28 | $90.78 | $90.78 | $90.78 | $90.78 | $87.76 | 169 |
| 2023-04-27 | $90.45 | $90.78 | $90.45 | $90.78 | $87.76 | 543 |
| 2023-04-26 | $84.88 | $89.78 | $84.88 | $88.86 | $85.90 | 2,695 |
| 2023-04-25 | $83.00 | $83.00 | $83.00 | $83.00 | $80.24 | 552 |
| 2023-04-24 | $84.75 | $84.75 | $84.75 | $84.75 | $81.93 | 154 |
| 2023-04-21 | $84.85 | $84.85 | $84.75 | $84.75 | $81.93 | 331 |
| 2023-04-20 | $84.88 | $84.88 | $84.88 | $84.88 | $82.05 | 152 |
| 2023-04-19 | $82.90 | $82.90 | $82.90 | $82.90 | $80.14 | 225 |
| 2023-04-18 | $83.91 | $83.91 | $83.91 | $83.91 | $81.12 | 41 |
| 2023-04-17 | $83.91 | $83.91 | $83.91 | $83.91 | $81.12 | 270 |
| 2023-04-14 | $86.48 | $86.48 | $86.48 | $86.48 | $83.60 | 189 |
| 2023-04-13 | $85.89 | $85.89 | $85.89 | $85.89 | $83.03 | 57 |
| 2023-04-12 | $85.89 | $85.89 | $85.89 | $85.89 | $83.03 | 177 |
| 2023-04-11 | $85.10 | $85.89 | $85.10 | $85.89 | $83.03 | 375 |
| 2023-04-10 | $80.97 | $82.08 | $80.97 | $82.08 | $79.35 | 624 |
| 2023-04-06 | $83.65 | $83.65 | $83.65 | $83.65 | $80.87 | 346 |
| 2023-04-05 | $86.70 | $86.70 | $86.70 | $86.70 | $83.81 | 139 |
| 2023-04-04 | $86.70 | $87.40 | $86.70 | $86.70 | $83.81 | 982 |
| 2023-04-03 | $85.76 | $86.23 | $85.76 | $86.23 | $83.35 | 429 |
| 2023-03-31 | $86.90 | $86.90 | $86.90 | $86.90 | $84.01 | 413 |
| 2023-03-30 | $86.78 | $86.78 | $86.78 | $86.78 | $83.89 | 525 |
| 2023-03-29 | $82.50 | $82.50 | $82.50 | $82.50 | $82.50 | 64 |
| 2023-03-28 | $82.50 | $82.50 | $82.50 | $82.50 | $82.50 | 19 |
| 2023-03-27 | $82.50 | $82.50 | $82.50 | $82.50 | $82.50 | 80 |
| 2023-03-24 | $82.05 | $82.50 | $82.05 | $82.50 | $82.50 | 217 |
| 2023-03-23 | $84.53 | $85.35 | $83.06 | $83.06 | $83.06 | 1,629 |
| 2023-03-22 | $82.13 | $82.13 | $82.13 | $82.13 | $82.13 | 277 |
| 2023-03-21 | $82.13 | $82.13 | $82.13 | $82.13 | $82.13 | 422 |
| 2023-03-20 | $80.40 | $80.40 | $79.23 | $79.23 | $79.23 | 304 |
| 2023-03-17 | $80.34 | $80.34 | $80.34 | $80.34 | $80.34 | 341 |
| 2023-03-16 | $81.35 | $81.35 | $81.00 | $81.00 | $81.00 | 1,302 |
| 2023-03-15 | $81.86 | $81.86 | $81.86 | $81.86 | $81.86 | 69 |
| 2023-03-14 | $82.37 | $82.37 | $81.86 | $81.86 | $81.86 | 257 |
| 2023-03-13 | $77.70 | $78.65 | $77.70 | $78.65 | $78.65 | 391 |
| 2023-03-10 | $79.55 | $79.55 | $79.55 | $79.55 | $79.55 | 135 |
| 2023-03-09 | $79.55 | $79.55 | $79.55 | $79.55 | $79.55 | 1,359 |
| 2023-03-08 | $78.70 | $79.79 | $78.70 | $79.53 | $79.53 | 438 |
| 2023-03-07 | $79.15 | $79.29 | $77.08 | $79.29 | $79.29 | 833 |
| 2023-03-06 | $79.44 | $81.45 | $79.44 | $81.24 | $81.24 | 2,524 |
| 2023-03-03 | $78.09 | $78.09 | $78.09 | $78.09 | $78.09 | 31 |
| 2023-03-02 | $78.09 | $78.09 | $78.09 | $78.09 | $78.09 | 939 |
| 2023-03-01 | $78.85 | $78.85 | $77.99 | $78.09 | $78.09 | 928 |
| 2023-02-28 | $76.82 | $76.82 | $76.82 | $76.82 | $76.82 | 99 |
| 2023-02-27 | $77.02 | $77.14 | $76.82 | $76.82 | $76.82 | 2,217 |
| 2023-02-24 | $75.20 | $75.20 | $75.20 | $75.20 | $75.20 | 538 |
| 2023-02-23 | $83.05 | $83.05 | $83.05 | $83.05 | $83.05 | 571 |
| 2023-02-22 | $77.91 | $77.91 | $77.60 | $77.60 | $77.60 | 560 |
| 2023-02-21 | $71.89 | $71.89 | $71.89 | $71.89 | $71.89 | 192 |
| 2023-02-17 | $72.10 | $72.10 | $71.89 | $71.89 | $71.89 | 449 |
| 2023-02-16 | $72.22 | $73.85 | $72.22 | $73.85 | $73.85 | 485 |
| 2023-02-15 | $73.74 | $73.74 | $73.74 | $73.74 | $73.74 | 92 |
| 2023-02-14 | $73.74 | $73.74 | $73.74 | $73.74 | $73.74 | 252 |
| 2023-02-13 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 339 |
| 2023-02-10 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 312 |
| 2023-02-09 | $75.03 | $75.03 | $73.34 | $73.34 | $73.34 | 1,170 |
| 2023-02-08 | $73.36 | $73.36 | $73.36 | $73.36 | $73.36 | 140 |
| 2023-02-07 | $73.36 | $73.36 | $73.36 | $73.36 | $73.36 | 76 |
| 2023-02-06 | $73.36 | $73.36 | $73.36 | $73.36 | $73.36 | 702 |
| 2023-02-03 | $75.33 | $75.33 | $75.33 | $75.33 | $75.33 | 500 |
| 2023-02-02 | $76.30 | $76.30 | $75.50 | $75.50 | $75.50 | 2,688 |
| 2023-02-01 | $71.50 | $71.75 | $70.80 | $71.75 | $71.75 | 814 |
| 2023-01-31 | $70.25 | $70.57 | $70.20 | $70.57 | $70.57 | 3,769 |
| 2023-01-30 | $68.93 | $68.93 | $68.93 | $68.93 | $68.93 | 782 |
| 2023-01-27 | $73.24 | $73.24 | $73.24 | $73.24 | $73.24 | 224 |
| 2023-01-26 | $73.50 | $73.50 | $72.67 | $72.67 | $72.67 | 987 |
| 2023-01-25 | $72.76 | $72.76 | $72.76 | $72.76 | $72.76 | 428 |
| 2023-01-24 | $74.38 | $74.38 | $72.91 | $72.91 | $72.91 | 401 |
| 2023-01-23 | $70.46 | $72.25 | $70.46 | $72.25 | $72.25 | 700 |
| 2023-01-20 | $68.07 | $68.07 | $68.07 | $68.07 | $68.07 | 349 |
| 2023-01-19 | $68.23 | $68.23 | $67.89 | $67.89 | $67.89 | 558 |
| 2023-01-18 | $71.36 | $71.36 | $71.36 | $71.36 | $71.36 | 389 |
| 2023-01-17 | $70.93 | $70.93 | $70.93 | $70.93 | $70.93 | 507 |
| 2023-01-13 | $69.55 | $69.55 | $69.55 | $69.55 | $69.55 | 354 |
| 2023-01-12 | $68.94 | $69.55 | $68.94 | $69.55 | $69.55 | 397 |
| 2023-01-11 | $69.38 | $69.38 | $69.25 | $69.25 | $69.25 | 613 |
| 2023-01-10 | $70.14 | $70.97 | $70.14 | $70.97 | $70.97 | 773 |
| 2023-01-09 | $70.62 | $70.62 | $70.62 | $70.62 | $70.62 | 468 |
| 2023-01-06 | $63.91 | $63.91 | $63.91 | $63.91 | $63.91 | 147 |
| 2023-01-05 | $63.68 | $63.92 | $63.68 | $63.91 | $63.91 | 688 |
| 2023-01-04 | $62.77 | $62.77 | $62.77 | $62.77 | $62.77 | 595 |
| 2023-01-03 | $62.74 | $62.74 | $62.74 | $62.74 | $62.74 | 389 |
| 2022-12-30 | $58.48 | $58.48 | $58.48 | $58.48 | $58.48 | 154 |
| 2022-12-29 | $58.48 | $58.48 | $58.48 | $58.48 | $58.48 | 175 |
| 2022-12-28 | $59.40 | $59.62 | $58.48 | $58.48 | $58.48 | 967 |
| 2022-12-27 | $60.23 | $60.23 | $60.23 | $60.23 | $60.23 | 360 |
| 2022-12-23 | $60.54 | $60.54 | $60.23 | $60.23 | $60.23 | 629 |
| 2022-12-22 | $60.30 | $60.30 | $60.00 | $60.00 | $60.00 | 674 |
| 2022-12-21 | $62.21 | $62.21 | $62.20 | $62.20 | $62.20 | 1,167 |
| 2022-12-20 | $60.64 | $60.64 | $60.64 | $60.64 | $60.64 | 162 |
| 2022-12-19 | $60.64 | $60.64 | $60.64 | $60.64 | $60.64 | 286 |
| 2022-12-16 | $61.58 | $61.58 | $61.58 | $61.58 | $61.58 | 321 |
| 2022-12-15 | $63.48 | $63.48 | $61.97 | $61.97 | $61.97 | 900 |
| 2022-12-14 | $65.10 | $65.54 | $64.92 | $64.92 | $64.92 | 504 |
| 2022-12-13 | $66.17 | $67.33 | $66.17 | $67.33 | $67.33 | 1,117 |
| 2022-12-12 | $62.95 | $64.21 | $62.95 | $64.21 | $64.21 | 548 |
| 2022-12-09 | $65.93 | $65.96 | $65.93 | $65.96 | $65.96 | 1,278 |
| 2022-12-08 | $64.00 | $66.23 | $64.00 | $66.23 | $66.23 | 2,033 |
| 2022-12-07 | $62.08 | $62.08 | $62.08 | $62.08 | $62.08 | 377 |
| 2022-12-06 | $64.45 | $64.45 | $64.45 | $64.45 | $64.45 | 551 |
| 2022-12-05 | $66.49 | $66.70 | $65.46 | $65.47 | $65.47 | 3,342 |
| 2022-12-02 | $64.87 | $66.25 | $64.87 | $65.78 | $65.78 | 1,668 |
| 2022-12-01 | $66.45 | $67.93 | $66.39 | $67.93 | $67.93 | 1,288 |
| 2022-11-30 | $62.63 | $62.63 | $62.63 | $62.63 | $62.63 | 427 |
| 2022-11-29 | $62.44 | $62.44 | $62.44 | $62.44 | $62.44 | 140 |
| 2022-11-28 | $62.84 | $62.84 | $62.44 | $62.44 | $62.44 | 591 |
| 2022-11-25 | $63.60 | $63.60 | $63.60 | $63.60 | $63.60 | 291 |
| 2022-11-23 | $63.60 | $63.60 | $63.60 | $63.60 | $63.60 | 151 |
| 2022-11-22 | $63.60 | $63.60 | $63.60 | $63.60 | $63.60 | 138 |
| 2022-11-21 | $62.68 | $63.60 | $62.68 | $63.60 | $63.60 | 650 |
| 2022-11-18 | $63.69 | $63.69 | $63.69 | $63.69 | $63.69 | 443 |
| 2022-11-17 | $64.69 | $64.69 | $64.69 | $64.69 | $64.69 | 426 |
| 2022-11-16 | $63.40 | $63.57 | $63.35 | $63.57 | $63.57 | 1,060 |
| 2022-11-15 | $66.00 | $66.65 | $64.92 | $64.92 | $64.92 | 1,016 |
| 2022-11-14 | $63.83 | $65.78 | $63.83 | $65.78 | $65.78 | 3,487 |
| 2022-11-11 | $61.91 | $64.05 | $61.91 | $63.65 | $63.65 | 2,340 |
| 2022-11-10 | $60.00 | $61.80 | $58.53 | $59.25 | $59.25 | 763 |
| 2022-11-09 | $56.18 | $56.18 | $56.09 | $56.09 | $56.09 | 336 |
| 2022-11-08 | $56.39 | $56.39 | $56.39 | $56.39 | $56.39 | 803 |
| 2022-11-07 | $52.30 | $52.88 | $52.30 | $52.42 | $52.42 | 2,507 |
| 2022-11-04 | $51.01 | $51.48 | $51.01 | $51.48 | $51.48 | 638 |
| 2022-11-03 | $48.15 | $48.15 | $47.53 | $48.08 | $48.08 | 1,298 |
| 2022-11-02 | $50.45 | $50.45 | $48.95 | $48.95 | $48.95 | 568 |
| 2022-11-01 | $51.41 | $51.41 | $50.63 | $50.63 | $50.63 | 1,459 |
| 2022-10-31 | $50.80 | $50.80 | $50.79 | $50.79 | $50.79 | 1,249 |
| 2022-10-28 | $50.75 | $51.24 | $50.75 | $51.24 | $51.24 | 1,769 |
| 2022-10-27 | $52.17 | $52.58 | $51.86 | $51.86 | $51.86 | 1,070 |
| 2022-10-26 | $50.84 | $52.55 | $50.84 | $52.55 | $52.55 | 1,949 |
| 2022-10-25 | $52.53 | $52.53 | $52.53 | $52.53 | $52.53 | 430 |
| 2022-10-24 | $49.73 | $51.00 | $48.92 | $51.00 | $51.00 | 1,525 |
| 2022-10-21 | $48.17 | $48.17 | $48.17 | $48.17 | $48.17 | 440 |
| 2022-10-20 | $45.20 | $46.05 | $45.20 | $45.78 | $45.78 | 1,031 |
| 2022-10-19 | $41.50 | $41.50 | $41.30 | $41.46 | $41.46 | 2,118 |
| 2022-10-18 | $43.01 | $43.01 | $43.01 | $43.01 | $43.01 | 748 |
| 2022-10-17 | $41.63 | $41.63 | $41.39 | $41.61 | $41.61 | 1,904 |
| 2022-10-14 | $41.05 | $41.05 | $40.59 | $40.59 | $40.59 | 713 |
| 2022-10-13 | $38.10 | $42.07 | $38.10 | $41.26 | $41.26 | 3,269 |
| 2022-10-12 | $41.30 | $41.48 | $41.08 | $41.48 | $41.48 | 1,110 |
| 2022-10-11 | $41.30 | $43.29 | $41.20 | $43.29 | $43.29 | 2,322 |
| 2022-10-10 | $43.95 | $43.95 | $43.26 | $43.46 | $43.46 | 978 |
| 2022-10-07 | $45.45 | $46.04 | $45.45 | $46.04 | $46.04 | 6,922 |
| 2022-10-06 | $45.86 | $45.86 | $45.86 | $45.86 | $45.86 | 427 |
| 2022-10-05 | $47.93 | $48.54 | $46.26 | $48.54 | $48.54 | 939 |
| 2022-10-04 | $46.47 | $48.45 | $46.47 | $47.48 | $47.48 | 3,565 |
| 2022-10-03 | $44.46 | $44.46 | $44.46 | $44.46 | $44.46 | 581 |
| 2022-09-30 | $42.17 | $42.55 | $42.17 | $42.55 | $42.55 | 723 |
| 2022-09-29 | $44.47 | $44.47 | $44.47 | $44.47 | $44.47 | 484 |
| 2022-09-28 | $44.60 | $45.95 | $44.60 | $45.95 | $45.95 | 810 |
| 2022-09-27 | $44.50 | $45.84 | $44.10 | $45.84 | $45.84 | 1,934 |
| 2022-09-26 | $43.74 | $43.74 | $43.74 | $43.74 | $43.74 | 389 |
| 2022-09-23 | $42.00 | $42.68 | $41.30 | $41.30 | $41.30 | 1,467 |
| 2022-09-22 | $44.00 | $44.75 | $44.00 | $44.75 | $44.75 | 651 |
| 2022-09-21 | $44.76 | $44.76 | $44.76 | $44.76 | $44.76 | 340 |
| 2022-09-20 | $45.00 | $45.00 | $44.76 | $44.76 | $44.76 | 976 |
| 2022-09-19 | $46.85 | $46.85 | $46.85 | $46.85 | $46.85 | 188 |
| 2022-09-16 | $46.13 | $46.85 | $45.25 | $46.85 | $46.85 | 1,099 |
| 2022-09-15 | $47.15 | $47.15 | $46.23 | $46.30 | $46.30 | 11,927 |
| 2022-09-14 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 1,041 |
| 2022-09-13 | $49.71 | $49.95 | $47.60 | $49.70 | $49.70 | 24,340 |
| 2022-09-12 | $52.51 | $52.51 | $51.70 | $52.25 | $52.25 | 20,674 |
| 2022-09-09 | $51.75 | $51.75 | $50.76 | $51.74 | $51.74 | 4,887 |
| 2022-09-08 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 204 |
| 2022-09-07 | $47.55 | $47.55 | $45.25 | $45.25 | $45.25 | 662 |
| 2022-09-06 | $45.77 | $47.10 | $45.77 | $47.00 | $47.00 | 1,437 |
| 2022-09-02 | $48.12 | $48.12 | $45.75 | $45.75 | $45.75 | 1,013 |
| 2022-09-01 | $46.40 | $46.40 | $45.15 | $46.25 | $46.25 | 600 |
| 2022-08-31 | $47.86 | $47.86 | $47.49 | $47.60 | $47.60 | 1,651 |
| 2022-08-30 | $48.75 | $50.90 | $48.75 | $50.90 | $50.90 | 596 |
| 2022-08-29 | $49.18 | $50.59 | $48.56 | $50.59 | $50.59 | 2,557 |
| 2022-08-26 | $50.20 | $50.20 | $49.18 | $50.09 | $50.09 | 1,751 |
| 2022-08-25 | $49.76 | $51.80 | $49.76 | $51.15 | $51.15 | 753 |
| 2022-08-24 | $49.16 | $49.16 | $49.16 | $49.16 | $49.16 | 538 |
| 2022-08-23 | $50.65 | $50.73 | $50.56 | $50.73 | $50.73 | 1,449 |
| 2022-08-22 | $49.66 | $50.06 | $49.66 | $50.06 | $50.06 | 3,019 |
| 2022-08-19 | $53.68 | $54.18 | $53.68 | $54.18 | $54.18 | 7,082 |
| 2022-08-18 | $55.50 | $55.50 | $54.82 | $54.82 | $54.82 | 494 |
| 2022-08-17 | $51.56 | $51.56 | $51.55 | $51.55 | $51.55 | 430 |
| 2022-08-16 | $53.18 | $54.09 | $53.18 | $54.09 | $54.09 | 999 |
| 2022-08-15 | $54.35 | $56.41 | $54.35 | $55.05 | $55.05 | 6,082 |
| 2022-08-12 | $54.99 | $55.71 | $54.99 | $55.71 | $55.71 | 532 |
| 2022-08-11 | $54.51 | $54.93 | $54.51 | $54.75 | $54.75 | 570 |
| 2022-08-10 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 415 |
| 2022-08-09 | $54.95 | $54.95 | $54.95 | $54.95 | $54.95 | 106 |
| 2022-08-08 | $55.60 | $55.60 | $54.95 | $54.95 | $54.95 | 1,498 |
| 2022-08-05 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 1,137 |
| 2022-08-04 | $53.81 | $53.81 | $53.81 | $53.81 | $53.81 | 178 |
| 2022-08-03 | $53.81 | $53.81 | $53.81 | $53.81 | $53.81 | 520 |
| 2022-08-02 | $55.30 | $55.30 | $55.30 | $55.30 | $55.30 | 290 |
| 2022-08-01 | $54.40 | $55.30 | $54.40 | $55.30 | $55.30 | 1,190 |
| 2022-07-29 | $53.20 | $53.22 | $53.20 | $53.22 | $53.22 | 1,001 |
| 2022-07-28 | $51.74 | $51.74 | $51.74 | $51.74 | $51.74 | 3,822 |
| 2022-07-27 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 108 |
| 2022-07-26 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 375 |
| 2022-07-25 | $51.12 | $51.12 | $50.94 | $51.00 | $51.00 | 1,729 |
| 2022-07-22 | $53.45 | $54.54 | $53.29 | $53.67 | $53.67 | 48,621 |
| 2022-07-21 | $49.20 | $49.20 | $49.20 | $49.20 | $49.20 | 357 |
| 2022-07-20 | $49.20 | $49.20 | $49.20 | $49.20 | $49.20 | 208 |
| 2022-07-19 | $49.19 | $49.20 | $49.19 | $49.20 | $49.20 | 705 |
| 2022-07-18 | $49.30 | $49.98 | $49.30 | $49.70 | $49.70 | 2,061 |
| 2022-07-15 | $48.87 | $49.18 | $48.87 | $49.18 | $49.18 | 4,410 |
| 2022-07-14 | $46.01 | $46.01 | $46.01 | $46.01 | $46.01 | 211 |
| 2022-07-13 | $45.00 | $46.01 | $45.00 | $46.01 | $46.01 | 560 |
| 2022-07-12 | $45.53 | $45.88 | $45.48 | $45.48 | $45.48 | 1,915 |
| 2022-07-11 | $45.87 | $46.15 | $45.72 | $45.72 | $45.72 | 2,983 |
| 2022-07-08 | $47.25 | $47.25 | $46.89 | $46.89 | $46.89 | 413 |
| 2022-07-07 | $42.85 | $42.85 | $42.85 | $42.85 | $42.85 | 273 |
| 2022-07-06 | $42.85 | $42.85 | $42.85 | $42.85 | $42.85 | 385 |
| 2022-07-05 | $41.95 | $42.85 | $41.95 | $42.85 | $42.85 | 1,457 |
| 2022-07-01 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 541 |
| 2022-06-30 | $49.50 | $49.50 | $47.19 | $47.19 | $47.19 | 756 |
| 2022-06-29 | $48.95 | $49.50 | $47.79 | $49.50 | $49.50 | 1,271 |
| 2022-06-28 | $51.20 | $51.20 | $49.70 | $49.70 | $49.70 | 1,317 |
| 2022-06-27 | $50.68 | $52.28 | $50.68 | $52.28 | $52.28 | 1,346 |
| 2022-06-24 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 331 |
| 2022-06-23 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 375 |
| 2022-06-22 | $49.73 | $49.73 | $49.73 | $49.73 | $49.73 | 1,225 |
| 2022-06-21 | $52.00 | $53.40 | $51.75 | $53.40 | $53.40 | 895 |
| 2022-06-17 | $49.85 | $49.85 | $49.85 | $49.85 | $49.85 | 520 |
| 2022-06-16 | $51.90 | $52.44 | $50.17 | $52.44 | $52.44 | 3,267 |
| 2022-06-15 | $53.22 | $53.22 | $53.22 | $53.22 | $53.22 | 2,011 |
| 2022-06-14 | $54.55 | $54.55 | $53.22 | $53.22 | $53.22 | 5,700 |
| 2022-06-13 | $54.90 | $55.33 | $54.90 | $55.33 | $55.33 | 765 |
| 2022-06-10 | $59.30 | $61.70 | $59.30 | $61.70 | $61.70 | 754 |
| 2022-06-09 | $61.44 | $61.44 | $61.44 | $61.44 | $61.44 | 4,421 |
| 2022-06-08 | $62.71 | $63.00 | $62.07 | $62.68 | $62.68 | 71,771 |
| 2022-06-07 | $60.58 | $60.58 | $60.58 | $60.58 | $60.58 | 367 |
| 2022-06-06 | $60.58 | $60.58 | $60.58 | $60.58 | $60.58 | 1,514 |
| 2022-06-03 | $60.43 | $61.72 | $60.27 | $61.72 | $61.72 | 1,239 |
| 2022-06-02 | $60.21 | $61.84 | $60.21 | $61.84 | $61.84 | 1,644 |
| 2022-06-01 | $60.03 | $60.03 | $60.03 | $60.03 | $60.03 | 309 |
| 2022-05-31 | $60.03 | $60.03 | $60.03 | $60.03 | $60.03 | 342 |
| 2022-05-27 | $60.03 | $60.03 | $60.03 | $60.03 | $60.03 | 918 |
| 2022-05-26 | $56.57 | $56.57 | $56.57 | $56.57 | $56.57 | 242 |
| 2022-05-25 | $55.39 | $55.39 | $55.39 | $55.39 | $55.39 | 498 |
| 2022-05-24 | $58.04 | $58.04 | $58.04 | $58.04 | $58.04 | 456 |
| 2022-05-23 | $57.74 | $58.04 | $57.74 | $58.04 | $58.04 | 783 |
| 2022-05-20 | $56.25 | $56.88 | $55.15 | $56.88 | $56.88 | 1,756 |
| 2022-05-19 | $53.92 | $53.92 | $53.92 | $53.92 | $53.92 | 661 |
| 2022-05-18 | $54.59 | $54.96 | $53.63 | $54.32 | $54.32 | 3,892 |
| 2022-05-17 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 896 |
| 2022-05-16 | $55.00 | $55.32 | $55.00 | $55.32 | $55.32 | 420 |
| 2022-05-13 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 486 |
| 2022-05-12 | $54.08 | $54.51 | $53.49 | $54.51 | $54.51 | 839 |
| 2022-05-11 | $53.69 | $54.32 | $53.69 | $54.32 | $54.32 | 1,370 |
| 2022-05-10 | $53.66 | $53.66 | $52.77 | $52.77 | $52.77 | 8,029 |
| 2022-05-09 | $52.38 | $52.38 | $50.21 | $50.21 | $50.21 | 1,413 |
| 2022-05-06 | $53.00 | $55.00 | $53.00 | $55.00 | $55.00 | 821 |
| 2022-05-05 | $54.55 | $54.55 | $53.26 | $53.31 | $53.31 | 2,775 |
| 2022-05-04 | $57.05 | $57.25 | $57.05 | $57.25 | $57.25 | 649 |
| 2022-05-03 | $58.55 | $58.80 | $56.73 | $58.80 | $58.80 | 1,490 |
| 2022-05-02 | $61.54 | $61.54 | $60.15 | $60.15 | $57.25 | 1,383 |
| 2022-04-29 | $62.00 | $62.48 | $62.00 | $62.30 | $59.29 | 2,457 |
| 2022-04-28 | $68.17 | $69.54 | $67.64 | $68.18 | $64.89 | 2,540 |
| 2022-04-27 | $68.00 | $68.19 | $67.60 | $67.60 | $64.34 | 1,147 |
| 2022-04-26 | $70.00 | $70.00 | $68.20 | $68.90 | $65.57 | 1,409 |
| 2022-04-25 | $73.25 | $73.25 | $73.25 | $73.25 | $69.71 | 518 |
| 2022-04-22 | $73.25 | $73.25 | $73.25 | $73.25 | $69.71 | 354 |
| 2022-04-21 | $76.39 | $76.39 | $75.48 | $75.48 | $71.83 | 580 |
| 2022-04-20 | $73.66 | $73.66 | $73.66 | $73.66 | $70.10 | 303 |
| 2022-04-19 | $71.58 | $71.58 | $71.05 | $71.48 | $68.02 | 1,026 |
| 2022-04-18 | $71.92 | $71.92 | $71.92 | $71.92 | $68.44 | 602 |
| 2022-04-14 | $73.65 | $73.65 | $70.74 | $70.74 | $67.32 | 779 |
| 2022-04-13 | $74.95 | $74.95 | $73.78 | $73.78 | $70.21 | 990 |
| 2022-04-12 | $74.17 | $74.36 | $74.17 | $74.36 | $70.77 | 2,568 |
| 2022-04-11 | $69.75 | $71.68 | $69.75 | $70.43 | $67.02 | 943 |
| 2022-04-08 | $73.72 | $73.72 | $73.72 | $73.72 | $70.16 | 588 |
| 2022-04-07 | $75.05 | $76.30 | $75.05 | $76.30 | $72.62 | 3,107 |
| 2022-04-06 | $78.78 | $78.78 | $78.78 | $78.78 | $74.98 | 295 |
| 2022-04-05 | $83.10 | $83.10 | $82.75 | $82.75 | $78.75 | 364 |
| 2022-04-04 | $86.24 | $86.24 | $86.10 | $86.10 | $81.94 | 972 |
| 2022-04-01 | $86.27 | $86.27 | $86.27 | $86.27 | $82.10 | 246 |
| 2022-03-31 | $86.29 | $88.00 | $86.27 | $86.27 | $82.10 | 1,636 |
| 2022-03-30 | $91.00 | $91.00 | $88.63 | $91.00 | $86.61 | 1,338 |
| 2022-03-29 | $93.50 | $93.79 | $91.31 | $93.79 | $89.26 | 1,527 |
| 2022-03-28 | $92.45 | $92.45 | $92.45 | $92.45 | $87.99 | 234 |
| 2022-03-25 | $92.45 | $92.45 | $92.45 | $92.45 | $87.99 | 1,635 |
| 2022-03-24 | $88.45 | $88.45 | $87.40 | $87.40 | $83.18 | 5,966 |
| 2022-03-23 | $89.93 | $89.93 | $89.93 | $89.93 | $85.58 | 250 |
| 2022-03-22 | $89.30 | $89.93 | $89.30 | $89.93 | $85.59 | 733 |
| 2022-03-21 | $87.77 | $87.77 | $87.77 | $87.77 | $83.53 | 26,473 |
| 2022-03-18 | $84.13 | $87.77 | $84.13 | $87.77 | $83.53 | 26,473 |
| 2022-03-17 | $84.71 | $84.71 | $84.71 | $84.71 | $80.62 | 392 |
| 2022-03-16 | $74.33 | $74.33 | $74.33 | $74.33 | $70.74 | 351 |
| 2022-03-15 | $74.33 | $74.33 | $74.33 | $74.33 | $70.74 | 375 |
| 2022-03-14 | $75.82 | $75.82 | $75.82 | $75.82 | $72.16 | 566 |
| 2022-03-11 | $72.41 | $72.41 | $72.41 | $72.41 | $68.91 | 211 |
| 2022-03-10 | $71.95 | $72.41 | $71.95 | $72.41 | $68.91 | 1,349 |
| 2022-03-09 | $73.84 | $73.84 | $73.84 | $73.84 | $70.27 | 386 |
| 2022-03-08 | $69.00 | $72.28 | $67.55 | $70.99 | $67.56 | 2,972 |
| 2022-03-07 | $75.85 | $75.85 | $74.04 | $74.04 | $70.46 | 604 |
| 2022-03-04 | $75.40 | $75.40 | $75.40 | $75.40 | $71.76 | 2,522 |
| 2022-03-03 | $84.00 | $84.00 | $84.00 | $84.00 | $79.94 | 258 |
| 2022-03-02 | $84.05 | $84.10 | $83.45 | $83.75 | $79.71 | 1,172 |
| 2022-03-01 | $87.26 | $87.26 | $83.47 | $83.47 | $79.44 | 149,283 |
| 2022-02-28 | $82.45 | $82.45 | $82.45 | $82.45 | $78.47 | 125 |
| 2022-02-25 | $86.79 | $86.79 | $86.79 | $86.79 | $82.60 | 11 |
| 2022-02-24 | $86.79 | $86.79 | $86.79 | $86.79 | $82.60 | 22 |
| 2022-02-23 | $84.04 | $86.79 | $84.04 | $86.79 | $82.60 | 230 |
| 2022-02-22 | $84.00 | $84.00 | $84.00 | $84.00 | $79.94 | 41 |
| 2022-02-18 | $84.00 | $84.00 | $84.00 | $84.00 | $79.94 | 22 |
| 2022-02-17 | $84.00 | $84.00 | $84.00 | $84.00 | $79.94 | 8 |
| 2022-02-16 | $84.00 | $84.00 | $84.00 | $84.00 | $79.94 | 0 |
| 2022-02-15 | $84.00 | $84.00 | $84.00 | $84.00 | $79.94 | 0 |
| 2022-02-14 | $84.00 | $84.00 | $84.00 | $84.00 | $79.94 | 21 |
| 2022-02-11 | $84.00 | $84.00 | $84.00 | $84.00 | $79.94 | 120 |
| 2022-02-10 | $85.40 | $85.40 | $84.63 | $84.63 | $80.54 | 607 |
| 2022-02-09 | $87.68 | $87.68 | $87.68 | $87.68 | $83.45 | 152 |
| 2022-02-08 | $79.29 | $79.29 | $79.29 | $79.29 | $75.46 | 313 |
| 2022-02-07 | $83.05 | $83.05 | $83.05 | $83.05 | $79.04 | 105 |
| 2022-02-04 | $85.00 | $85.00 | $85.00 | $85.00 | $80.90 | 6 |
| 2022-02-03 | $85.00 | $85.00 | $85.00 | $85.00 | $80.90 | 233 |
| 2022-02-02 | $83.70 | $83.70 | $83.70 | $83.70 | $79.66 | 0 |
| 2022-02-01 | $83.70 | $83.70 | $83.70 | $83.70 | $79.66 | 63 |
| 2022-01-31 | $83.70 | $83.70 | $83.70 | $83.70 | $79.66 | 104 |
| 2022-01-28 | $84.10 | $84.10 | $84.10 | $84.10 | $80.04 | 37 |
| 2022-01-27 | $84.10 | $84.10 | $84.10 | $84.10 | $80.04 | 22 |
| 2022-01-26 | $84.10 | $84.10 | $84.10 | $84.10 | $80.04 | 0 |
| 2022-01-25 | $84.10 | $84.10 | $84.10 | $84.10 | $80.04 | 18 |
| 2022-01-24 | $84.10 | $84.10 | $84.10 | $84.10 | $80.04 | 164 |
| 2022-01-21 | $91.49 | $91.49 | $91.49 | $91.49 | $87.07 | 131 |
| 2022-01-20 | $96.09 | $96.09 | $96.09 | $96.09 | $91.45 | 30 |
| 2022-01-19 | $96.09 | $96.09 | $96.09 | $96.09 | $91.45 | 187 |
| 2022-01-18 | $96.09 | $96.09 | $96.09 | $96.09 | $91.45 | 187 |
| 2022-01-14 | $96.09 | $96.09 | $96.09 | $96.09 | $91.45 | 152 |
| 2022-01-13 | $94.50 | $94.50 | $94.50 | $94.50 | $89.94 | 256 |
| 2022-01-12 | $86.63 | $87.93 | $86.63 | $87.93 | $83.68 | 1,595 |
| 2022-01-11 | $77.65 | $77.65 | $77.65 | $77.65 | $73.90 | 10 |
| 2022-01-10 | $77.65 | $77.65 | $77.65 | $77.65 | $73.90 | 0 |
| 2022-01-07 | $77.65 | $77.65 | $77.65 | $77.65 | $73.90 | 10 |
| 2022-01-06 | $78.86 | $78.86 | $77.65 | $77.65 | $73.90 | 696 |
| 2022-01-05 | $82.25 | $82.25 | $82.25 | $82.25 | $78.28 | 121 |
| 2022-01-04 | $84.40 | $84.40 | $84.40 | $84.40 | $80.32 | 134 |
| 2022-01-03 | $85.19 | $85.19 | $85.19 | $85.19 | $81.07 | 552 |
| 2021-12-31 | $84.34 | $84.34 | $84.34 | $84.34 | $80.27 | 80 |
| 2021-12-30 | $84.34 | $84.34 | $84.34 | $84.34 | $80.27 | 0 |
| 2021-12-29 | $84.34 | $84.34 | $84.34 | $84.34 | $80.27 | 0 |
| 2021-12-28 | $84.34 | $84.34 | $84.34 | $84.34 | $80.27 | 0 |
| 2021-12-27 | $84.34 | $84.34 | $84.34 | $84.34 | $80.27 | 80 |
| 2021-12-23 | $84.34 | $84.34 | $84.34 | $84.34 | $80.27 | 248 |
| 2021-12-22 | $82.35 | $82.35 | $82.35 | $82.35 | $78.37 | 20 |
| 2021-12-21 | $82.35 | $82.35 | $82.35 | $82.35 | $78.37 | 250 |
| 2021-12-20 | $86.80 | $86.80 | $86.80 | $86.80 | $82.61 | 38 |
| 2021-12-17 | $86.80 | $86.80 | $86.80 | $86.80 | $82.61 | 110 |
| 2021-12-16 | $86.80 | $86.80 | $86.80 | $86.80 | $82.61 | 105 |
| 2021-12-15 | $89.09 | $89.09 | $89.09 | $89.09 | $84.79 | 50 |
| 2021-12-14 | $89.09 | $89.09 | $89.09 | $89.09 | $84.79 | 175 |
| 2021-12-13 | $89.09 | $89.09 | $89.09 | $89.09 | $84.79 | 25 |
| 2021-12-10 | $89.09 | $89.09 | $89.09 | $89.09 | $84.79 | 11 |
| 2021-12-09 | $89.09 | $89.09 | $89.09 | $89.09 | $84.79 | 10 |
| 2021-12-08 | $89.09 | $89.09 | $89.09 | $89.09 | $84.79 | 23 |
| 2021-12-07 | $89.09 | $89.09 | $89.09 | $89.09 | $84.79 | 14 |
| 2021-12-06 | $89.09 | $89.09 | $89.09 | $89.09 | $84.79 | 16 |
| 2021-12-03 | $89.09 | $89.09 | $89.09 | $89.09 | $84.79 | 101 |
| 2021-12-02 | $90.86 | $90.86 | $90.86 | $90.86 | $86.47 | 154 |
| 2021-12-01 | $91.71 | $91.71 | $91.71 | $91.71 | $87.28 | 15 |
| 2021-11-30 | $91.71 | $91.71 | $91.71 | $91.71 | $87.28 | 0 |
| 2021-11-29 | $91.71 | $91.71 | $91.71 | $91.71 | $87.28 | 0 |
| 2021-11-26 | $91.71 | $91.71 | $91.71 | $91.71 | $87.28 | 5 |
| 2021-11-24 | $91.70 | $91.71 | $91.70 | $91.71 | $87.28 | 320 |
| 2021-11-23 | $93.65 | $93.65 | $92.15 | $92.15 | $87.70 | 245 |
| 2021-11-22 | $98.23 | $98.23 | $98.23 | $98.23 | $93.49 | 11 |
| 2021-11-19 | $98.23 | $98.23 | $98.23 | $98.23 | $93.49 | 11 |
| 2021-11-18 | $98.23 | $98.23 | $98.23 | $98.23 | $93.49 | 160 |
| 2021-11-17 | $87.93 | $87.93 | $87.93 | $87.93 | $83.68 | 169 |
| 2021-11-16 | $87.93 | $87.93 | $87.93 | $87.93 | $83.68 | 1 |
| 2021-11-15 | $87.93 | $87.93 | $87.93 | $87.93 | $83.68 | 62 |
| 2021-11-12 | $87.93 | $87.93 | $87.93 | $87.93 | $83.68 | 0 |
| 2021-11-11 | $87.93 | $87.93 | $87.93 | $87.93 | $83.68 | 0 |
| 2021-11-10 | $87.93 | $87.93 | $87.93 | $87.93 | $83.68 | 20 |
| 2021-11-09 | $87.93 | $87.93 | $87.93 | $87.93 | $83.68 | 85 |
| 2021-11-08 | $87.93 | $87.93 | $87.93 | $87.93 | $83.68 | 3 |
| 2021-11-05 | $87.93 | $87.93 | $87.93 | $87.93 | $83.68 | 5 |
| 2021-11-04 | $87.93 | $87.93 | $87.93 | $87.93 | $83.68 | 96 |
| 2021-11-03 | $87.93 | $87.93 | $87.93 | $87.93 | $83.68 | 102 |
| 2021-11-02 | $87.93 | $87.93 | $87.93 | $87.93 | $83.68 | 0 |
| 2021-11-01 | $87.93 | $87.93 | $87.93 | $87.93 | $83.68 | 45 |
| 2021-10-29 | $87.93 | $87.93 | $87.93 | $87.93 | $83.68 | 63 |
| 2021-10-28 | $87.93 | $87.93 | $87.93 | $87.93 | $83.68 | 112 |
| 2021-10-27 | $87.70 | $88.10 | $87.70 | $87.93 | $83.68 | 497 |
| 2021-10-26 | $78.60 | $78.60 | $78.60 | $78.60 | $74.80 | 0 |
| 2021-10-25 | $78.60 | $78.60 | $78.60 | $78.60 | $74.80 | 0 |
| 2021-10-22 | $78.60 | $78.60 | $78.60 | $78.60 | $74.80 | 12 |
| 2021-10-21 | $78.60 | $78.60 | $78.60 | $78.60 | $74.80 | 6 |
| 2021-10-20 | $78.60 | $78.60 | $78.60 | $78.60 | $74.80 | 207 |
| 2021-10-19 | $73.00 | $73.00 | $73.00 | $73.00 | $69.48 | 19 |
| 2021-10-18 | $73.00 | $73.00 | $73.00 | $73.00 | $69.48 | 0 |
| 2021-10-15 | $73.00 | $73.00 | $73.00 | $73.00 | $69.48 | 90 |
| 2021-10-14 | $73.00 | $73.00 | $73.00 | $73.00 | $69.48 | 48 |
| 2021-10-13 | $73.00 | $73.00 | $73.00 | $73.00 | $69.48 | 0 |
| 2021-10-12 | $73.00 | $73.00 | $73.00 | $73.00 | $69.48 | 30 |
| 2021-10-11 | $73.00 | $73.00 | $73.00 | $73.00 | $69.48 | 32 |
| 2021-10-08 | $73.00 | $73.00 | $73.00 | $73.00 | $69.48 | 163 |
| 2021-10-07 | $83.96 | $83.96 | $83.96 | $83.96 | $79.90 | 12 |
| 2021-10-06 | $83.96 | $83.96 | $83.96 | $83.96 | $79.90 | 0 |
| 2021-10-05 | $83.96 | $83.96 | $83.96 | $83.96 | $79.90 | 7 |
| 2021-10-04 | $83.96 | $83.96 | $83.96 | $83.96 | $79.90 | 95 |
| 2021-10-01 | $83.96 | $83.96 | $83.96 | $83.96 | $79.90 | 5 |
| 2021-09-30 | $83.96 | $83.96 | $83.96 | $83.96 | $79.90 | 43 |
| 2021-09-29 | $83.96 | $83.96 | $83.96 | $83.96 | $79.90 | 28 |
| 2021-09-28 | $84.04 | $84.04 | $83.96 | $83.96 | $79.90 | 3,161 |
| 2021-09-27 | $93.92 | $93.92 | $93.92 | $93.92 | $89.38 | 57 |
| 2021-09-24 | $93.92 | $93.92 | $93.92 | $93.92 | $89.38 | 1 |
| 2021-09-23 | $93.92 | $93.92 | $93.92 | $93.92 | $89.38 | 2 |
| 2021-09-22 | $93.92 | $93.92 | $93.92 | $93.92 | $89.38 | 154 |
| 2021-09-21 | $96.05 | $96.05 | $96.05 | $96.05 | $91.41 | 0 |
| 2021-09-20 | $96.05 | $96.05 | $96.05 | $96.05 | $91.41 | 16 |
| 2021-09-17 | $96.05 | $96.05 | $96.05 | $96.05 | $91.41 | 31 |
| 2021-09-16 | $96.05 | $96.05 | $96.05 | $96.05 | $91.41 | 625 |
| 2021-09-15 | $93.66 | $93.66 | $93.66 | $93.66 | $89.14 | 2,064 |
| 2021-09-14 | $94.00 | $94.00 | $94.00 | $94.00 | $89.46 | 43 |
| 2021-09-13 | $94.00 | $94.00 | $94.00 | $94.00 | $89.46 | 0 |
| 2021-09-10 | $94.00 | $94.00 | $94.00 | $94.00 | $89.46 | 100 |
| 2021-09-09 | $92.27 | $92.27 | $92.27 | $92.27 | $87.81 | 100 |
| 2021-09-08 | $92.27 | $92.27 | $92.27 | $92.27 | $87.81 | 0 |
| 2021-09-07 | $92.73 | $92.73 | $92.27 | $92.27 | $87.81 | 300 |
| 2021-09-03 | $94.00 | $94.00 | $94.00 | $94.00 | $89.46 | 82 |
| 2021-09-02 | $94.00 | $94.00 | $94.00 | $94.00 | $89.46 | 22 |
| 2021-09-01 | $94.00 | $94.00 | $94.00 | $94.00 | $89.46 | 165 |
| 2021-08-31 | $91.75 | $91.75 | $91.75 | $91.75 | $87.32 | 150 |
| 2021-08-30 | $91.90 | $91.90 | $91.90 | $91.90 | $87.46 | 615 |
| 2021-08-27 | $80.80 | $80.80 | $80.80 | $80.80 | $76.90 | 76 |
| 2021-08-26 | $80.80 | $80.80 | $80.80 | $80.80 | $76.90 | 3 |
| 2021-08-25 | $80.80 | $80.80 | $80.80 | $80.80 | $76.90 | 12 |
| 2021-08-24 | $80.80 | $80.80 | $80.80 | $80.80 | $76.90 | 12 |
| 2021-08-23 | $80.80 | $80.80 | $80.80 | $80.80 | $76.90 | 90 |
| 2021-08-20 | $80.80 | $80.80 | $80.80 | $80.80 | $76.90 | 12 |
| 2021-08-19 | $80.80 | $80.80 | $80.80 | $80.80 | $76.90 | 300 |
| 2021-08-18 | $84.51 | $84.51 | $84.51 | $84.51 | $80.43 | 291 |
| 2021-08-17 | $86.92 | $86.92 | $86.92 | $86.92 | $82.72 | 0 |
| 2021-08-16 | $86.92 | $86.92 | $86.92 | $86.92 | $82.72 | 0 |
| 2021-08-13 | $86.92 | $86.92 | $86.92 | $86.92 | $82.72 | 171 |
| 2021-08-12 | $87.80 | $87.80 | $87.80 | $87.80 | $83.56 | 14 |
| 2021-08-11 | $90.61 | $90.61 | $87.80 | $87.80 | $83.56 | 202 |
| 2021-08-10 | $92.75 | $92.75 | $92.75 | $92.75 | $88.27 | 5 |
| 2021-08-09 | $92.75 | $92.75 | $92.75 | $92.75 | $88.27 | 269 |
| 2021-08-06 | $92.65 | $92.65 | $92.65 | $92.65 | $88.18 | 96 |
| 2021-08-05 | $92.65 | $92.65 | $92.65 | $92.65 | $88.18 | 2,016 |
| 2021-08-04 | $91.05 | $91.05 | $91.05 | $91.05 | $86.65 | 1,136 |
| 2021-08-03 | $88.67 | $88.67 | $87.07 | $87.07 | $82.87 | 1,017 |
| 2021-08-02 | $88.00 | $88.00 | $88.00 | $88.00 | $83.75 | 105 |
| 2021-07-30 | $83.00 | $83.00 | $83.00 | $83.00 | $78.99 | 46 |
| 2021-07-29 | $83.00 | $83.00 | $83.00 | $83.00 | $78.99 | 19 |
| 2021-07-28 | $83.00 | $83.00 | $83.00 | $83.00 | $78.99 | 215 |
| 2021-07-27 | $83.00 | $83.00 | $83.00 | $83.00 | $78.99 | 29 |
| 2021-07-26 | $83.00 | $83.00 | $83.00 | $83.00 | $78.99 | 10 |
| 2021-07-23 | $83.00 | $83.00 | $83.00 | $83.00 | $78.99 | 17 |
| 2021-07-22 | $83.00 | $83.00 | $83.00 | $83.00 | $78.99 | 1,220 |
| 2021-07-21 | $80.35 | $80.35 | $80.35 | $80.35 | $76.47 | 40 |
| 2021-07-20 | $80.35 | $80.35 | $80.35 | $80.35 | $76.47 | 1 |
| 2021-07-19 | $80.35 | $80.35 | $80.35 | $80.35 | $76.47 | 93 |
| 2021-07-16 | $80.35 | $80.35 | $80.35 | $80.35 | $76.47 | 100 |
| 2021-07-15 | $82.06 | $82.06 | $82.06 | $82.06 | $78.10 | 2 |
| 2021-07-14 | $82.06 | $82.06 | $82.06 | $82.06 | $78.10 | 101 |
| 2021-07-13 | $80.38 | $80.38 | $80.38 | $80.38 | $76.50 | 8 |
| 2021-07-12 | $80.38 | $80.38 | $80.38 | $80.38 | $76.50 | 122 |
| 2021-07-09 | $79.72 | $79.72 | $79.72 | $79.72 | $75.87 | 0 |
| 2021-07-08 | $79.72 | $79.72 | $79.72 | $79.72 | $75.87 | 120 |
| 2021-07-07 | $82.05 | $82.05 | $82.05 | $82.05 | $78.09 | 0 |
| 2021-07-06 | $82.05 | $82.05 | $82.05 | $82.05 | $78.09 | 7 |
| 2021-07-02 | $82.05 | $82.05 | $82.05 | $82.05 | $78.09 | 100 |
| 2021-07-01 | $83.40 | $83.40 | $83.40 | $83.40 | $79.37 | 18 |
| 2021-06-30 | $83.40 | $83.40 | $83.40 | $83.40 | $79.37 | 6 |
| 2021-06-29 | $83.40 | $83.40 | $83.40 | $83.40 | $79.37 | 1 |
| 2021-06-28 | $83.40 | $83.40 | $83.40 | $83.40 | $79.37 | 256 |
| 2021-06-25 | $83.39 | $83.39 | $83.39 | $83.39 | $79.36 | 50 |
| 2021-06-24 | $83.39 | $83.39 | $83.39 | $83.39 | $79.36 | 13 |
| 2021-06-23 | $83.39 | $83.39 | $83.39 | $83.39 | $79.36 | 16 |
| 2021-06-22 | $83.39 | $83.39 | $83.39 | $83.39 | $79.36 | 106 |
| 2021-06-21 | $86.45 | $86.45 | $86.45 | $86.45 | $82.28 | 5 |
| 2021-06-18 | $86.45 | $86.45 | $86.45 | $86.45 | $82.28 | 0 |
| 2021-06-17 | $86.45 | $86.45 | $86.45 | $86.45 | $82.28 | 27 |
| 2021-06-16 | $86.65 | $86.65 | $86.45 | $86.45 | $82.28 | 256 |
| 2021-06-15 | $86.88 | $86.88 | $86.88 | $86.88 | $82.68 | 0 |
| 2021-06-14 | $86.88 | $86.88 | $86.88 | $86.88 | $82.68 | 105 |
| 2021-06-11 | $88.34 | $88.34 | $88.34 | $88.34 | $84.07 | 370 |
| 2021-06-10 | $88.10 | $88.10 | $88.10 | $88.10 | $83.85 | 8 |
| 2021-06-09 | $88.10 | $88.10 | $88.10 | $88.10 | $83.85 | 205 |
| 2021-06-08 | $84.45 | $84.45 | $84.45 | $84.45 | $80.37 | 0 |
| 2021-06-07 | $84.45 | $84.45 | $84.45 | $84.45 | $80.37 | 149 |
| 2021-06-04 | $84.99 | $84.99 | $84.99 | $84.99 | $80.88 | 16 |
| 2021-06-03 | $84.99 | $84.99 | $84.99 | $84.99 | $80.88 | 412 |
| 2021-06-02 | $78.46 | $78.46 | $78.46 | $78.46 | $74.67 | 207 |
| 2021-06-01 | $78.46 | $78.46 | $78.46 | $78.46 | $74.67 | 110 |
| 2021-05-28 | $78.46 | $78.46 | $78.46 | $78.46 | $74.67 | 114 |
| 2021-05-27 | $77.00 | $77.00 | $77.00 | $77.00 | $73.28 | 7 |
| 2021-05-26 | $77.00 | $77.00 | $77.00 | $77.00 | $73.28 | 50 |
| 2021-05-25 | $77.00 | $77.00 | $77.00 | $77.00 | $73.28 | 26 |
| 2021-05-24 | $77.00 | $77.00 | $77.00 | $77.00 | $73.28 | 23 |
| 2021-05-21 | $77.00 | $77.00 | $77.00 | $77.00 | $73.28 | 236 |
| 2021-05-20 | $70.61 | $70.61 | $70.61 | $70.61 | $67.20 | 87 |
| 2021-05-19 | $70.61 | $70.61 | $70.61 | $70.61 | $67.20 | 156 |
| 2021-05-18 | $76.00 | $76.00 | $76.00 | $76.00 | $72.33 | 144 |
| 2021-05-17 | $74.98 | $74.98 | $74.98 | $74.98 | $71.35 | 0 |
| 2021-05-14 | $74.98 | $74.98 | $74.98 | $74.98 | $71.35 | 25 |
| 2021-05-13 | $74.98 | $74.98 | $74.98 | $74.98 | $71.35 | 66 |
| 2021-05-12 | $74.98 | $74.98 | $74.98 | $74.98 | $71.35 | 40 |
| 2021-05-11 | $74.98 | $74.98 | $74.98 | $74.98 | $71.35 | 512 |
| 2021-05-10 | $75.58 | $75.58 | $75.58 | $75.58 | $71.93 | 178 |
| 2021-05-07 | $76.88 | $76.88 | $76.88 | $76.88 | $73.16 | 13 |
| 2021-05-06 | $76.88 | $76.88 | $76.88 | $76.88 | $73.16 | 71 |
| 2021-05-05 | $76.34 | $76.88 | $76.34 | $76.88 | $73.16 | 305 |
| 2021-05-04 | $76.55 | $76.55 | $76.55 | $76.55 | $72.85 | 495 |
| 2021-05-03 | $80.50 | $80.50 | $80.50 | $80.50 | $74.61 | 154 |
| 2021-04-30 | $81.42 | $81.42 | $80.50 | $80.50 | $74.61 | 4,126 |
| 2021-04-29 | $88.00 | $88.00 | $88.00 | $88.00 | $81.56 | 120 |
| 2021-04-28 | $89.99 | $89.99 | $89.99 | $89.99 | $83.41 | 7 |
| 2021-04-27 | $89.99 | $89.99 | $89.99 | $89.99 | $83.41 | 0 |
| 2021-04-26 | $88.05 | $89.99 | $88.05 | $89.99 | $83.41 | 524 |
| 2021-04-23 | $87.45 | $87.45 | $87.45 | $87.45 | $81.05 | 377 |
| 2021-04-22 | $91.70 | $91.70 | $91.70 | $91.70 | $84.99 | 0 |
| 2021-04-21 | $91.70 | $91.70 | $91.70 | $91.70 | $84.99 | 41 |
| 2021-04-20 | $91.70 | $91.70 | $91.70 | $91.70 | $84.99 | 0 |
| 2021-04-19 | $91.70 | $91.70 | $91.70 | $91.70 | $84.99 | 134 |
| 2021-04-16 | $91.70 | $91.70 | $91.70 | $91.70 | $84.99 | 0 |
| 2021-04-15 | $91.70 | $91.70 | $91.70 | $91.70 | $84.99 | 0 |
| 2021-04-14 | $91.70 | $91.70 | $91.70 | $91.70 | $84.99 | 64 |
| 2021-04-13 | $91.70 | $91.70 | $91.70 | $91.70 | $84.99 | 18 |
| 2021-04-12 | $91.70 | $91.70 | $91.70 | $91.70 | $84.99 | 1,299 |
| 2021-04-09 | $93.65 | $93.65 | $93.65 | $93.65 | $86.80 | 800 |
| 2021-04-08 | $91.58 | $91.58 | $91.58 | $91.58 | $84.88 | 64 |
| 2021-04-07 | $91.58 | $91.58 | $91.58 | $91.58 | $84.88 | 15 |
| 2021-04-06 | $92.15 | $92.15 | $91.20 | $91.58 | $84.88 | 956 |
| 2021-04-05 | $89.00 | $89.00 | $89.00 | $89.00 | $82.49 | 287 |
| 2021-04-01 | $85.00 | $85.00 | $85.00 | $85.00 | $78.78 | 18 |
| 2021-03-31 | $84.35 | $85.00 | $84.35 | $85.00 | $78.78 | 1,667 |
| 2021-03-30 | $81.00 | $81.00 | $81.00 | $81.00 | $75.07 | 0 |
| 2021-03-29 | $81.00 | $81.00 | $81.00 | $81.00 | $75.07 | 109 |
| 2021-03-26 | $81.00 | $81.00 | $81.00 | $81.00 | $75.07 | 250 |
| 2021-03-25 | $76.00 | $76.00 | $76.00 | $76.00 | $70.44 | 333 |
| 2021-03-24 | $77.00 | $77.00 | $77.00 | $77.00 | $71.37 | 53 |
| 2021-03-23 | $77.00 | $77.00 | $77.00 | $77.00 | $71.37 | 1 |
| 2021-03-22 | $77.00 | $77.00 | $77.00 | $77.00 | $71.37 | 310 |
| 2021-03-19 | $74.94 | $74.94 | $74.94 | $74.94 | $69.46 | 5 |
| 2021-03-18 | $74.94 | $74.94 | $74.94 | $74.94 | $69.46 | 31 |
| 2021-03-17 | $74.94 | $74.94 | $74.94 | $74.94 | $69.46 | 13 |
| 2021-03-16 | $74.94 | $74.94 | $74.94 | $74.94 | $69.46 | 31 |
| 2021-03-15 | $74.94 | $74.94 | $74.94 | $74.94 | $69.46 | 140 |
| 2021-03-12 | $75.00 | $75.00 | $75.00 | $75.00 | $69.51 | 51 |
| 2021-03-11 | $75.00 | $75.00 | $75.00 | $75.00 | $69.51 | 28 |
| 2021-03-10 | $75.00 | $75.00 | $75.00 | $75.00 | $69.51 | 0 |
| 2021-03-09 | $75.00 | $75.00 | $75.00 | $75.00 | $69.51 | 72 |
| 2021-03-08 | $75.00 | $75.00 | $75.00 | $75.00 | $69.51 | 53 |
| 2021-03-05 | $75.00 | $75.00 | $75.00 | $75.00 | $69.51 | 10 |
| 2021-03-04 | $75.00 | $75.00 | $75.00 | $75.00 | $69.51 | 125 |
| 2021-03-03 | $75.00 | $75.00 | $75.00 | $75.00 | $69.51 | 0 |
| 2021-03-02 | $75.00 | $75.00 | $75.00 | $75.00 | $69.51 | 179 |
| 2021-03-01 | $74.72 | $74.72 | $74.72 | $74.72 | $69.25 | 44 |
| 2021-02-26 | $74.72 | $74.72 | $74.72 | $74.72 | $69.25 | 45 |
| 2021-02-25 | $74.72 | $74.72 | $74.72 | $74.72 | $69.25 | 211 |
| 2021-02-24 | $75.00 | $75.00 | $74.72 | $74.72 | $69.25 | 211 |
| 2021-02-23 | $79.30 | $79.30 | $79.30 | $79.30 | $73.50 | 37 |
| 2021-02-22 | $79.30 | $79.30 | $79.30 | $79.30 | $73.50 | 31 |
| 2021-02-19 | $79.30 | $79.30 | $79.30 | $79.30 | $73.50 | 251 |
| 2021-02-18 | $76.60 | $76.60 | $76.60 | $76.60 | $71.00 | 160 |
| 2021-02-17 | $76.60 | $76.60 | $76.60 | $76.60 | $71.00 | 160 |
| 2021-02-16 | $77.90 | $77.90 | $77.90 | $77.90 | $72.20 | 2,010 |
| 2021-02-12 | $72.50 | $72.50 | $72.50 | $72.50 | $67.20 | 90 |
| 2021-02-11 | $72.50 | $72.50 | $72.50 | $72.50 | $67.20 | 13 |
| 2021-02-10 | $72.50 | $72.50 | $72.50 | $72.50 | $67.20 | 248 |
| 2021-02-09 | $65.70 | $65.70 | $65.70 | $65.70 | $60.90 | 20 |
| 2021-02-08 | $65.70 | $65.70 | $65.70 | $65.70 | $60.90 | 20 |
| 2021-02-05 | $65.70 | $65.70 | $65.70 | $65.70 | $60.90 | 10 |
| 2021-02-04 | $65.70 | $65.70 | $65.70 | $65.70 | $60.90 | 20 |
| 2021-02-03 | $65.70 | $65.70 | $65.70 | $65.70 | $60.90 | 6 |
| 2021-02-02 | $65.70 | $65.70 | $65.70 | $65.70 | $60.90 | 0 |
| 2021-02-01 | $65.70 | $65.70 | $65.70 | $65.70 | $60.90 | 0 |
| 2021-01-29 | $65.70 | $65.70 | $65.70 | $65.70 | $60.90 | 0 |
| 2021-01-28 | $65.70 | $65.70 | $65.70 | $65.70 | $60.90 | 10 |
| 2021-01-27 | $65.70 | $65.70 | $65.70 | $65.70 | $60.90 | 0 |
| 2021-01-26 | $65.70 | $65.70 | $65.70 | $65.70 | $60.90 | 30 |
| 2021-01-25 | $65.70 | $65.70 | $65.70 | $65.70 | $60.90 | 3 |
| 2021-01-22 | $65.70 | $65.70 | $65.70 | $65.70 | $60.90 | 0 |
| 2021-01-21 | $65.70 | $65.70 | $65.70 | $65.70 | $60.90 | 3 |
| 2021-01-20 | $65.70 | $65.70 | $65.70 | $65.70 | $60.90 | 2 |
| 2021-01-19 | $65.70 | $65.70 | $65.70 | $65.70 | $60.89 | 310 |
| 2021-01-15 | $66.12 | $66.12 | $65.81 | $65.81 | $61.00 | 906 |
| 2021-01-14 | $64.12 | $64.12 | $64.12 | $64.12 | $59.43 | 378 |
| 2021-01-13 | $64.12 | $64.12 | $64.12 | $64.12 | $59.43 | 378 |
| 2021-01-12 | $62.11 | $62.11 | $62.11 | $62.11 | $57.57 | 5 |
| 2021-01-11 | $62.11 | $62.11 | $62.11 | $62.11 | $57.57 | 498 |
| 2021-01-08 | $61.10 | $61.10 | $61.10 | $61.10 | $56.63 | 25 |
| 2021-01-07 | $61.10 | $61.10 | $61.10 | $61.10 | $56.63 | 202 |
| 2021-01-06 | $61.27 | $61.27 | $61.27 | $61.27 | $56.79 | 261 |
| 2021-01-05 | $61.38 | $61.38 | $61.38 | $61.38 | $56.89 | 32 |
| 2021-01-04 | $61.95 | $61.95 | $61.38 | $61.38 | $56.89 | 205 |
| 2020-12-31 | $59.15 | $59.15 | $59.15 | $59.15 | $54.82 | 108 |
| 2020-12-30 | $61.15 | $61.15 | $61.15 | $61.15 | $56.68 | 11 |
| 2020-12-29 | $61.15 | $61.15 | $61.15 | $61.15 | $56.68 | 6 |
| 2020-12-28 | $58.78 | $58.78 | $58.78 | $58.78 | $54.48 | 932 |
| 2020-12-24 | $58.78 | $58.78 | $58.78 | $58.78 | $54.48 | 932 |
| 2020-12-23 | $58.01 | $58.01 | $58.01 | $58.01 | $53.77 | 0 |
| 2020-12-22 | $58.01 | $58.01 | $58.01 | $58.01 | $53.77 | 15 |
| 2020-12-21 | $58.01 | $58.01 | $58.01 | $58.01 | $53.77 | 77 |
| 2020-12-18 | $58.01 | $58.01 | $58.01 | $58.01 | $53.77 | 15 |
| 2020-12-17 | $58.01 | $58.01 | $58.01 | $58.01 | $53.77 | 5 |
| 2020-12-16 | $58.01 | $58.01 | $58.01 | $58.01 | $53.77 | 300 |
| 2020-12-15 | $54.34 | $54.34 | $54.34 | $54.34 | $50.36 | 84 |
| 2020-12-14 | $54.34 | $54.34 | $54.34 | $54.34 | $50.36 | 70 |
| 2020-12-11 | $54.34 | $54.34 | $54.34 | $54.34 | $50.36 | 600 |
| 2020-12-10 | $57.28 | $57.28 | $57.28 | $57.28 | $53.09 | 325 |
| 2020-12-09 | $57.28 | $57.28 | $57.28 | $57.28 | $53.09 | 0 |
| 2020-12-08 | $57.28 | $57.28 | $57.28 | $57.28 | $53.09 | 325 |
| 2020-12-07 | $53.00 | $53.00 | $53.00 | $53.00 | $49.12 | 0 |
| 2020-12-04 | $53.00 | $53.00 | $53.00 | $53.00 | $49.12 | 55 |
| 2020-12-03 | $53.00 | $53.00 | $53.00 | $53.00 | $49.12 | 0 |
| 2020-12-02 | $53.00 | $53.00 | $53.00 | $53.00 | $49.12 | 0 |
| 2020-12-01 | $51.85 | $51.85 | $51.85 | $51.85 | $48.06 | 116 |
| 2020-11-30 | $51.85 | $51.85 | $51.85 | $51.85 | $48.06 | 0 |
| 2020-11-27 | $51.85 | $51.85 | $51.85 | $51.85 | $48.06 | 116 |
| 2020-11-25 | $48.90 | $48.90 | $48.90 | $48.90 | $45.32 | 51 |
| 2020-11-24 | $48.90 | $48.90 | $48.90 | $48.90 | $45.32 | 0 |
| 2020-11-23 | $48.90 | $48.90 | $48.90 | $48.90 | $45.32 | 0 |
| 2020-11-20 | $48.90 | $48.90 | $48.90 | $48.90 | $45.32 | 200 |
| 2020-11-19 | $47.25 | $47.25 | $47.25 | $47.25 | $43.79 | 0 |
| 2020-11-18 | $47.25 | $47.25 | $47.25 | $47.25 | $43.79 | 235 |
| 2020-11-17 | $46.44 | $46.44 | $46.44 | $46.44 | $43.04 | 0 |
| 2020-11-16 | $46.44 | $46.44 | $46.44 | $46.44 | $43.04 | 0 |
| 2020-11-13 | $46.50 | $46.50 | $46.44 | $46.44 | $43.04 | 200 |
| 2020-11-12 | $45.00 | $45.00 | $45.00 | $45.00 | $41.71 | 28 |
| 2020-11-11 | $45.00 | $45.00 | $45.00 | $45.00 | $41.71 | 70 |
| 2020-11-10 | $45.00 | $45.00 | $45.00 | $45.00 | $41.71 | 0 |
| 2020-11-09 | $45.00 | $45.00 | $45.00 | $45.00 | $41.71 | 25 |
| 2020-11-06 | $45.00 | $45.00 | $45.00 | $45.00 | $41.71 | 1,833 |
| 2020-11-05 | $41.70 | $41.70 | $41.70 | $41.70 | $38.65 | 0 |
| 2020-11-04 | $41.70 | $41.70 | $41.70 | $41.70 | $38.65 | 950 |
| 2020-11-03 | $41.09 | $41.09 | $41.09 | $41.09 | $38.08 | 0 |
| 2020-11-02 | $41.09 | $41.09 | $41.09 | $41.09 | $38.08 | 0 |
| 2020-10-30 | $41.09 | $41.09 | $41.09 | $41.09 | $38.08 | 0 |
| 2020-10-29 | $41.09 | $41.09 | $41.09 | $41.09 | $38.08 | 3 |
| 2020-10-28 | $41.09 | $41.09 | $41.09 | $41.09 | $38.08 | 105 |
| 2020-10-27 | $46.87 | $46.87 | $46.87 | $46.87 | $43.44 | 10 |
| 2020-10-26 | $46.87 | $46.87 | $46.87 | $46.87 | $43.44 | 0 |
| 2020-10-23 | $46.87 | $46.87 | $46.87 | $46.87 | $43.44 | 126 |
| 2020-10-22 | $46.87 | $46.87 | $46.87 | $46.87 | $43.44 | 10 |
| 2020-10-21 | $46.87 | $46.87 | $46.87 | $46.87 | $43.44 | 40 |
| 2020-10-20 | $46.87 | $46.87 | $46.87 | $46.87 | $43.44 | 20 |
| 2020-10-19 | $46.87 | $46.87 | $46.87 | $46.87 | $43.44 | 45 |
| 2020-10-16 | $46.87 | $46.87 | $46.87 | $46.87 | $43.44 | 113 |
| 2020-10-15 | $46.32 | $46.32 | $46.32 | $46.32 | $42.93 | 103 |
| 2020-10-14 | $47.95 | $47.95 | $47.95 | $47.95 | $44.44 | 100 |
| 2020-10-13 | $47.30 | $47.30 | $47.30 | $47.30 | $43.84 | 20 |
| 2020-10-12 | $47.30 | $47.30 | $47.30 | $47.30 | $43.84 | 192 |
| 2020-10-09 | $43.00 | $43.00 | $43.00 | $43.00 | $39.85 | 75 |
| 2020-10-08 | $43.00 | $43.00 | $43.00 | $43.00 | $39.85 | 0 |
| 2020-10-07 | $43.00 | $43.00 | $43.00 | $43.00 | $39.85 | 25 |
| 2020-10-06 | $43.00 | $43.00 | $43.00 | $43.00 | $39.85 | 52 |
| 2020-10-05 | $43.00 | $43.00 | $43.00 | $43.00 | $39.85 | 644 |
| 2020-10-02 | $42.78 | $42.78 | $42.78 | $42.78 | $39.65 | 105 |
| 2020-10-01 | $42.87 | $42.87 | $42.87 | $42.87 | $39.74 | 3 |
| 2020-09-30 | $42.87 | $42.87 | $42.87 | $42.87 | $39.74 | 53 |
| 2020-09-29 | $42.87 | $42.87 | $42.87 | $42.87 | $39.74 | 0 |
| 2020-09-28 | $42.87 | $42.87 | $42.87 | $42.87 | $39.74 | 3 |
| 2020-09-25 | $42.87 | $42.87 | $42.87 | $42.87 | $39.74 | 0 |
| 2020-09-24 | $42.87 | $42.87 | $42.87 | $42.87 | $39.74 | 40 |
| 2020-09-23 | $42.87 | $42.87 | $42.87 | $42.87 | $39.74 | 260 |
| 2020-09-22 | $42.84 | $42.84 | $42.84 | $42.84 | $39.70 | 281 |
| 2020-09-21 | $44.60 | $44.60 | $44.60 | $44.60 | $41.34 | 0 |
| 2020-09-18 | $44.60 | $44.60 | $44.60 | $44.60 | $41.34 | 0 |
| 2020-09-17 | $44.60 | $44.60 | $44.60 | $44.60 | $41.34 | 86 |
| 2020-09-16 | $44.60 | $44.60 | $44.60 | $44.60 | $41.34 | 1 |
| 2020-09-15 | $44.60 | $44.60 | $44.60 | $44.60 | $41.34 | 0 |
| 2020-09-14 | $44.60 | $44.60 | $44.60 | $44.60 | $41.34 | 100 |
| 2020-09-11 | $45.47 | $45.47 | $45.47 | $45.47 | $42.14 | 0 |
| 2020-09-10 | $45.47 | $45.47 | $45.47 | $45.47 | $42.14 | 28 |
| 2020-09-09 | $45.10 | $45.47 | $45.10 | $45.47 | $42.14 | 200 |
| 2020-09-08 | $43.19 | $43.19 | $43.19 | $43.19 | $40.03 | 125 |
| 2020-09-04 | $46.65 | $46.65 | $44.73 | $44.73 | $41.45 | 2,732 |
| 2020-09-03 | $49.51 | $49.51 | $49.51 | $49.51 | $45.89 | 54 |
| 2020-09-02 | $49.51 | $49.51 | $49.51 | $49.51 | $45.89 | 5 |
| 2020-09-01 | $49.51 | $49.51 | $49.51 | $49.51 | $45.89 | 254 |
| 2020-08-31 | $48.26 | $48.26 | $48.26 | $48.26 | $44.73 | 46 |
| 2020-08-28 | $47.84 | $48.26 | $47.84 | $48.26 | $44.73 | 656 |
| 2020-08-27 | $45.65 | $45.65 | $45.65 | $45.65 | $42.31 | 2 |
| 2020-08-26 | $45.65 | $45.65 | $45.65 | $45.65 | $42.31 | 0 |
| 2020-08-25 | $45.65 | $45.65 | $45.65 | $45.65 | $42.31 | 0 |
| 2020-08-24 | $45.65 | $45.65 | $45.65 | $45.65 | $42.31 | 71 |
| 2020-08-21 | $45.65 | $45.65 | $45.65 | $45.65 | $42.31 | 0 |
| 2020-08-20 | $45.65 | $45.65 | $45.65 | $45.65 | $42.31 | 184 |
| 2020-08-19 | $46.05 | $46.05 | $46.05 | $46.05 | $42.68 | 3 |
| 2020-08-18 | $46.05 | $46.05 | $46.05 | $46.05 | $42.68 | 1 |
| 2020-08-17 | $46.05 | $46.05 | $46.05 | $46.05 | $42.68 | 50 |
| 2020-08-14 | $46.05 | $46.05 | $46.05 | $46.05 | $42.68 | 30 |
| 2020-08-13 | $46.05 | $46.05 | $46.05 | $46.05 | $42.68 | 114 |
| 2020-08-12 | $44.00 | $44.00 | $44.00 | $44.00 | $40.78 | 59 |
| 2020-08-11 | $44.00 | $44.00 | $44.00 | $44.00 | $40.78 | 22 |
| 2020-08-10 | $44.00 | $44.00 | $44.00 | $44.00 | $40.78 | 99 |
| 2020-08-07 | $44.00 | $44.00 | $44.00 | $44.00 | $40.78 | 0 |
| 2020-08-06 | $44.00 | $44.00 | $44.00 | $44.00 | $40.78 | 2 |
| 2020-08-05 | $44.00 | $44.00 | $44.00 | $44.00 | $40.78 | 144 |
| 2020-08-04 | $44.51 | $44.51 | $44.51 | $44.51 | $41.25 | 0 |
| 2020-08-03 | $44.51 | $44.51 | $44.51 | $44.51 | $41.25 | 115 |
| 2020-07-31 | $45.00 | $45.00 | $45.00 | $45.00 | $41.71 | 0 |
| 2020-07-30 | $45.00 | $45.00 | $45.00 | $45.00 | $41.71 | 3 |
| 2020-07-29 | $45.00 | $45.00 | $45.00 | $45.00 | $41.71 | 0 |
| 2020-07-28 | $45.00 | $45.00 | $45.00 | $45.00 | $41.71 | 0 |
| 2020-07-27 | $44.09 | $45.00 | $44.09 | $45.00 | $41.71 | 300 |
| 2020-07-24 | $44.83 | $44.83 | $44.83 | $44.83 | $41.55 | 1 |
| 2020-07-23 | $44.83 | $44.83 | $44.83 | $44.83 | $41.55 | 1,403 |
| 2020-07-22 | $44.83 | $44.83 | $44.83 | $44.83 | $41.55 | 0 |
| 2020-07-21 | $45.40 | $45.40 | $44.61 | $44.83 | $41.55 | 1,403 |
| 2020-07-20 | $44.28 | $44.28 | $44.28 | $44.28 | $41.04 | 0 |
| 2020-07-17 | $44.28 | $44.28 | $44.28 | $44.28 | $41.04 | 0 |
| 2020-07-16 | $44.28 | $44.28 | $44.28 | $44.28 | $41.04 | 0 |
| 2020-07-15 | $44.28 | $44.28 | $44.28 | $44.28 | $41.04 | 200 |
| 2020-07-14 | $45.05 | $45.05 | $45.05 | $45.05 | $41.75 | 256 |
| 2020-07-13 | $45.90 | $45.90 | $45.90 | $45.90 | $42.54 | 414 |
| 2020-07-10 | $44.75 | $44.75 | $44.75 | $44.75 | $41.48 | 141 |
| 2020-07-09 | $45.21 | $45.21 | $45.21 | $45.21 | $41.90 | 350 |
| 2020-07-08 | $44.00 | $44.00 | $44.00 | $44.00 | $40.78 | 0 |
| 2020-07-07 | $44.00 | $44.00 | $44.00 | $44.00 | $40.78 | 0 |
| 2020-07-06 | $44.00 | $44.00 | $44.00 | $44.00 | $40.78 | 2 |
| 2020-07-02 | $44.00 | $44.00 | $44.00 | $44.00 | $40.78 | 3 |
| 2020-07-01 | $44.00 | $44.00 | $44.00 | $44.00 | $40.78 | 13 |
| 2020-06-30 | $44.00 | $44.00 | $44.00 | $44.00 | $40.78 | 303 |
| 2020-06-29 | $42.31 | $42.31 | $42.31 | $42.31 | $39.21 | 0 |
| 2020-06-26 | $42.31 | $42.31 | $42.31 | $42.31 | $39.21 | 0 |
| 2020-06-25 | $42.31 | $42.31 | $42.31 | $42.31 | $39.21 | 0 |
| 2020-06-24 | $42.31 | $42.31 | $42.31 | $42.31 | $39.21 | 0 |
| 2020-06-23 | $42.10 | $42.31 | $42.10 | $42.31 | $39.21 | 2,433 |
| 2020-06-22 | $40.81 | $40.81 | $40.81 | $40.81 | $37.82 | 20 |
| 2020-06-19 | $40.81 | $40.81 | $40.81 | $40.81 | $37.82 | 503 |
| 2020-06-18 | $40.50 | $40.50 | $40.50 | $40.50 | $37.54 | 0 |
| 2020-06-17 | $40.50 | $40.50 | $40.50 | $40.50 | $37.54 | 0 |
| 2020-06-16 | $40.50 | $40.50 | $40.50 | $40.50 | $37.54 | 100 |
| 2020-06-15 | $40.01 | $40.01 | $39.81 | $40.00 | $37.07 | 1,013 |
| 2020-06-12 | $43.00 | $43.00 | $43.00 | $43.00 | $39.85 | 3 |
| 2020-06-11 | $43.00 | $43.00 | $43.00 | $43.00 | $39.85 | 0 |
| 2020-06-10 | $43.00 | $43.00 | $43.00 | $43.00 | $39.85 | 2 |
| 2020-06-09 | $43.00 | $43.00 | $43.00 | $43.00 | $39.85 | 0 |
| 2020-06-08 | $43.00 | $43.00 | $43.00 | $43.00 | $39.85 | 0 |
| 2020-06-05 | $43.00 | $43.00 | $43.00 | $43.00 | $39.85 | 3,500 |
| 2020-06-04 | $40.05 | $40.05 | $40.05 | $40.05 | $37.12 | 33 |
| 2020-06-03 | $40.05 | $40.05 | $40.05 | $40.05 | $37.12 | 0 |
| 2020-06-02 | $40.25 | $40.25 | $40.05 | $40.05 | $37.12 | 446 |
| 2020-06-01 | $37.46 | $37.46 | $37.46 | $37.46 | $34.72 | 0 |
| 2020-05-29 | $37.46 | $37.46 | $37.46 | $37.46 | $34.72 | 500 |
| 2020-05-28 | $38.12 | $38.12 | $38.12 | $38.12 | $35.33 | 3 |
| 2020-05-27 | $38.12 | $38.12 | $38.12 | $38.12 | $35.33 | 0 |
| 2020-05-26 | $38.12 | $38.12 | $38.12 | $38.12 | $35.33 | 70 |
| 2020-05-22 | $38.12 | $38.12 | $38.12 | $38.12 | $35.33 | 150 |
| 2020-05-21 | $38.50 | $38.50 | $38.50 | $38.50 | $35.68 | 0 |
| 2020-05-20 | $38.50 | $38.50 | $38.50 | $38.50 | $35.68 | 105 |
| 2020-05-19 | $36.67 | $36.67 | $36.67 | $36.67 | $33.99 | 20 |
| 2020-05-18 | $36.67 | $36.67 | $36.67 | $36.67 | $33.99 | 132 |
| 2020-05-15 | $37.72 | $37.72 | $37.72 | $37.72 | $34.96 | 5 |
| 2020-05-14 | $37.72 | $37.72 | $37.72 | $37.72 | $34.96 | 50 |
| 2020-05-13 | $37.72 | $37.72 | $37.72 | $37.72 | $34.96 | 21 |
| 2020-05-12 | $37.72 | $37.72 | $37.72 | $37.72 | $34.96 | 171 |
| 2020-05-11 | $37.34 | $37.34 | $37.34 | $37.34 | $34.61 | 201 |
| 2020-05-08 | $37.10 | $37.10 | $37.10 | $37.10 | $34.39 | 0 |
| 2020-05-07 | $37.37 | $37.37 | $37.10 | $37.10 | $34.39 | 200 |
| 2020-05-06 | $36.40 | $37.00 | $36.40 | $36.45 | $33.78 | 2,817 |
| 2020-05-05 | $37.67 | $37.67 | $37.67 | $37.67 | $34.91 | 8 |
| 2020-05-04 | $38.65 | $38.65 | $38.65 | $38.65 | $34.91 | 1,050 |
| 2020-05-01 | $35.47 | $35.47 | $35.47 | $35.47 | $32.04 | 0 |
| 2020-04-30 | $35.47 | $35.47 | $35.47 | $35.47 | $32.04 | 59 |
| 2020-04-29 | $35.47 | $35.47 | $35.47 | $35.47 | $32.04 | 300 |
| 2020-04-28 | $33.00 | $33.00 | $33.00 | $33.00 | $29.81 | 0 |
| 2020-04-27 | $33.00 | $33.00 | $33.00 | $33.00 | $29.81 | 0 |
| 2020-04-24 | $33.00 | $33.00 | $33.00 | $33.00 | $29.81 | 316 |
| 2020-04-23 | $32.17 | $32.17 | $32.17 | $32.17 | $29.06 | 0 |
| 2020-04-22 | $32.17 | $32.17 | $32.17 | $32.17 | $29.06 | 0 |
| 2020-04-21 | $32.17 | $32.17 | $32.17 | $32.17 | $29.06 | 4,100 |
| 2020-04-20 | $33.97 | $33.97 | $33.97 | $33.97 | $30.68 | 14 |
| 2020-04-17 | $33.97 | $33.97 | $33.97 | $33.97 | $30.68 | 10 |
| 2020-04-16 | $33.97 | $33.97 | $33.97 | $33.97 | $30.68 | 20 |
| 2020-04-15 | $33.97 | $33.97 | $33.97 | $33.97 | $30.68 | 0 |
| 2020-04-14 | $33.97 | $33.97 | $33.97 | $33.97 | $30.68 | 2 |
| 2020-04-13 | $31.97 | $33.97 | $31.97 | $33.97 | $30.68 | 300 |
| 2020-04-09 | $31.24 | $31.24 | $31.24 | $31.24 | $28.22 | 0 |
| 2020-04-08 | $31.24 | $31.24 | $31.24 | $31.24 | $28.22 | 29 |
| 2020-04-07 | $31.24 | $31.24 | $31.24 | $31.24 | $28.22 | 249 |
| 2020-04-06 | $27.89 | $27.89 | $27.89 | $27.89 | $25.19 | 1 |
| 2020-04-03 | $27.89 | $27.89 | $27.89 | $27.89 | $25.19 | 0 |
| 2020-04-02 | $27.89 | $27.89 | $27.89 | $27.89 | $25.19 | 80 |
| 2020-04-01 | $29.43 | $29.43 | $27.89 | $27.89 | $25.19 | 210 |
| 2020-03-31 | $30.47 | $30.47 | $30.47 | $30.47 | $27.52 | 0 |
| 2020-03-30 | $30.47 | $30.47 | $30.47 | $30.47 | $27.52 | 9 |
| 2020-03-27 | $30.47 | $30.47 | $30.47 | $30.47 | $27.52 | 0 |
| 2020-03-26 | $30.47 | $30.47 | $30.47 | $30.47 | $27.52 | 161 |
| 2020-03-25 | $26.08 | $26.08 | $26.08 | $26.08 | $23.56 | 94 |
| 2020-03-24 | $26.08 | $26.08 | $26.08 | $26.08 | $23.56 | 542 |
| 2020-03-23 | $24.93 | $24.93 | $24.93 | $24.93 | $22.52 | 0 |
| 2020-03-20 | $24.93 | $24.93 | $24.93 | $24.93 | $22.52 | 185 |
| 2020-03-19 | $22.68 | $22.68 | $22.68 | $22.68 | $20.49 | 158 |
| 2020-03-18 | $29.05 | $29.05 | $29.05 | $29.05 | $26.24 | 0 |
| 2020-03-17 | $29.05 | $29.05 | $29.05 | $29.05 | $26.24 | 0 |
| 2020-03-16 | $29.05 | $29.05 | $29.05 | $29.05 | $26.24 | 12 |
| 2020-03-13 | $29.05 | $29.05 | $29.05 | $29.05 | $26.24 | 800 |
| 2020-03-12 | $29.10 | $29.10 | $29.10 | $29.10 | $26.28 | 932 |
| 2020-03-11 | $33.20 | $33.20 | $33.20 | $33.20 | $29.99 | 100 |
| 2020-03-10 | $36.01 | $36.01 | $36.01 | $36.01 | $32.53 | 0 |
| 2020-03-09 | $36.01 | $36.01 | $36.01 | $36.01 | $32.53 | 520 |
| 2020-03-06 | $38.00 | $38.00 | $38.00 | $38.00 | $34.32 | 197 |
| 2020-03-05 | $38.28 | $38.28 | $38.28 | $38.28 | $34.58 | 3 |
| 2020-03-04 | $38.28 | $38.28 | $38.28 | $38.28 | $34.58 | 0 |
| 2020-03-03 | $38.28 | $38.28 | $38.28 | $38.28 | $34.58 | 0 |
| 2020-03-02 | $38.28 | $38.28 | $38.28 | $38.28 | $34.58 | 81 |
| 2020-02-28 | $38.28 | $38.28 | $38.28 | $38.28 | $34.58 | 106 |
| 2020-02-27 | $38.28 | $38.28 | $38.28 | $38.28 | $34.58 | 1,009 |
| 2020-02-26 | $39.01 | $39.01 | $39.01 | $39.01 | $35.24 | 153 |
| 2020-02-25 | $39.15 | $39.15 | $39.00 | $39.00 | $35.23 | 708 |
| 2020-02-24 | $39.80 | $39.85 | $39.80 | $39.85 | $35.99 | 425 |
| 2020-02-21 | $41.50 | $41.50 | $41.50 | $41.50 | $37.48 | 0 |
| 2020-02-20 | $41.50 | $41.50 | $41.50 | $41.50 | $37.48 | 0 |
| 2020-02-19 | $41.50 | $41.50 | $41.50 | $41.50 | $37.48 | 41 |
| 2020-02-18 | $41.50 | $41.50 | $41.50 | $41.50 | $37.48 | 310 |
| 2020-02-14 | $44.40 | $44.95 | $44.40 | $44.95 | $40.60 | 350 |
| 2020-02-13 | $44.33 | $44.33 | $44.20 | $44.20 | $39.92 | 5,256 |
| 2020-02-12 | $43.60 | $43.60 | $43.60 | $43.60 | $39.38 | 0 |
| 2020-02-11 | $43.50 | $43.60 | $43.50 | $43.60 | $39.38 | 1,491 |
| 2020-02-10 | $43.70 | $43.70 | $43.70 | $43.70 | $39.47 | 108 |
| 2020-02-07 | $44.00 | $44.00 | $44.00 | $44.00 | $39.74 | 7 |
| 2020-02-06 | $44.00 | $44.00 | $44.00 | $44.00 | $39.74 | 10 |
| 2020-02-05 | $44.00 | $44.00 | $44.00 | $44.00 | $39.74 | 1,003 |
| 2020-02-04 | $43.11 | $43.11 | $43.11 | $43.11 | $38.94 | 0 |
| 2020-02-03 | $43.11 | $43.11 | $43.11 | $43.11 | $38.94 | 1 |
| 2020-01-31 | $43.11 | $43.11 | $43.11 | $43.11 | $38.94 | 7 |
| 2020-01-30 | $43.11 | $43.11 | $43.11 | $43.11 | $38.94 | 2,012 |
| 2020-01-29 | $43.11 | $43.11 | $43.11 | $43.11 | $38.94 | 190 |
| 2020-01-28 | $42.10 | $42.10 | $42.10 | $42.10 | $38.03 | 30 |
| 2020-01-27 | $42.85 | $42.85 | $42.10 | $42.10 | $38.03 | 1,194 |
| 2020-01-24 | $42.90 | $42.90 | $42.90 | $42.90 | $38.75 | 10 |
| 2020-01-23 | $43.10 | $43.10 | $42.90 | $42.90 | $38.75 | 450 |
| 2020-01-22 | $42.35 | $42.35 | $42.35 | $42.35 | $38.25 | 169 |
| 2020-01-21 | $42.00 | $42.00 | $42.00 | $42.00 | $37.94 | 283 |
| 2020-01-17 | $41.00 | $41.00 | $41.00 | $41.00 | $37.03 | 172 |
| 2020-01-16 | $41.00 | $41.00 | $41.00 | $41.00 | $37.03 | 105 |
| 2020-01-15 | $41.00 | $41.00 | $41.00 | $41.00 | $37.03 | 100 |
| 2020-01-14 | $39.65 | $39.65 | $39.65 | $39.65 | $35.81 | 25 |
| 2020-01-13 | $39.65 | $39.65 | $39.65 | $39.65 | $35.81 | 5 |
| 2020-01-10 | $39.65 | $39.65 | $39.65 | $39.65 | $35.81 | 84 |
| 2020-01-09 | $39.65 | $39.65 | $39.65 | $39.65 | $35.81 | 1,101 |
| 2020-01-08 | $39.65 | $39.65 | $39.65 | $39.65 | $35.81 | 0 |
| 2020-01-07 | $39.65 | $39.65 | $39.65 | $39.65 | $35.81 | 0 |
| 2020-01-06 | $39.65 | $39.65 | $39.65 | $39.65 | $35.81 | 26 |
| 2020-01-03 | $39.65 | $39.65 | $39.65 | $39.65 | $35.81 | 0 |
| 2020-01-02 | $39.65 | $39.65 | $39.65 | $39.65 | $35.81 | 256 |
| 2019-12-31 | $38.60 | $38.60 | $38.60 | $38.60 | $34.87 | 100 |
| 2019-12-30 | $38.60 | $38.60 | $38.60 | $38.60 | $34.87 | 6 |
| 2019-12-27 | $38.60 | $38.60 | $38.60 | $38.60 | $34.87 | 210 |
| 2019-12-26 | $38.60 | $38.60 | $38.60 | $38.60 | $34.87 | 126 |
| 2019-12-24 | $38.60 | $38.60 | $38.60 | $38.60 | $34.87 | 15 |
| 2019-12-23 | $38.60 | $38.60 | $38.60 | $38.60 | $34.87 | 24 |
| 2019-12-20 | $38.60 | $38.60 | $38.60 | $38.60 | $34.87 | 0 |
| 2019-12-19 | $38.60 | $38.60 | $38.60 | $38.60 | $34.87 | 1 |
| 2019-12-18 | $38.60 | $38.60 | $38.60 | $38.60 | $34.87 | 20 |
| 2019-12-17 | $38.60 | $38.60 | $38.60 | $38.60 | $34.87 | 10 |
| 2019-12-16 | $38.80 | $38.80 | $38.60 | $38.60 | $34.87 | 1,262 |
| 2019-12-13 | $37.58 | $37.58 | $37.58 | $37.58 | $33.94 | 12 |
| 2019-12-12 | $37.58 | $37.58 | $37.58 | $37.58 | $33.94 | 0 |
| 2019-12-11 | $37.58 | $37.58 | $37.58 | $37.58 | $33.94 | 170 |
| 2019-12-10 | $37.58 | $37.58 | $37.58 | $37.58 | $33.94 | 0 |
| 2019-12-09 | $37.58 | $37.58 | $37.58 | $37.58 | $33.94 | 3 |
| 2019-12-06 | $37.58 | $37.58 | $37.58 | $37.58 | $33.94 | 0 |
| 2019-12-05 | $37.58 | $37.58 | $37.58 | $37.58 | $33.94 | 110 |
| 2019-12-04 | $37.05 | $37.05 | $37.05 | $37.05 | $33.47 | 400 |
| 2019-12-03 | $37.50 | $37.50 | $37.50 | $37.50 | $33.87 | 0 |
| 2019-12-02 | $37.50 | $37.50 | $37.50 | $37.50 | $33.87 | 0 |
| 2019-11-29 | $37.50 | $37.50 | $37.50 | $37.50 | $33.87 | 109 |
| 2019-11-27 | $37.80 | $37.80 | $37.80 | $37.80 | $34.14 | 100 |
| 2019-11-26 | $37.80 | $37.80 | $37.80 | $37.80 | $34.14 | 265 |
| 2019-11-25 | $37.75 | $37.75 | $37.75 | $37.75 | $34.10 | 100 |
| 2019-11-22 | $39.05 | $39.05 | $39.05 | $39.05 | $35.27 | 3 |
| 2019-11-21 | $39.05 | $39.05 | $39.05 | $39.05 | $35.27 | 57 |
| 2019-11-20 | $39.05 | $39.05 | $39.05 | $39.05 | $35.27 | 0 |
| 2019-11-19 | $39.05 | $39.05 | $39.05 | $39.05 | $35.27 | 0 |
| 2019-11-18 | $38.90 | $39.05 | $38.55 | $39.05 | $35.27 | 455 |
| 2019-11-15 | $37.60 | $38.00 | $37.60 | $38.00 | $34.32 | 240 |
| 2019-11-14 | $37.00 | $37.00 | $37.00 | $37.00 | $33.42 | 0 |
| 2019-11-13 | $37.00 | $37.00 | $37.00 | $37.00 | $33.42 | 3 |
| 2019-11-12 | $37.00 | $37.00 | $37.00 | $37.00 | $33.42 | 25 |
| 2019-11-11 | $37.00 | $37.00 | $37.00 | $37.00 | $33.42 | 0 |
| 2019-11-08 | $37.00 | $37.00 | $37.00 | $37.00 | $33.42 | 0 |
| 2019-11-07 | $37.00 | $37.00 | $37.00 | $37.00 | $33.42 | 5 |
| 2019-11-06 | $37.00 | $37.00 | $37.00 | $37.00 | $33.42 | 0 |
| 2019-11-05 | $37.00 | $37.00 | $37.00 | $37.00 | $33.42 | 140 |
| 2019-11-04 | $36.89 | $37.40 | $36.89 | $37.40 | $33.78 | 540 |
| 2019-11-01 | $37.22 | $37.70 | $37.22 | $37.70 | $34.05 | 300 |
| 2019-10-31 | $37.26 | $37.26 | $37.26 | $37.26 | $33.66 | 34 |
| 2019-10-30 | $37.26 | $37.26 | $37.26 | $37.26 | $33.66 | 113 |
| 2019-10-29 | $38.20 | $38.20 | $38.20 | $38.20 | $34.50 | 0 |
| 2019-10-28 | $38.20 | $38.20 | $38.20 | $38.20 | $34.50 | 129 |
| 2019-10-25 | $38.00 | $38.00 | $38.00 | $38.00 | $34.32 | 10 |
| 2019-10-24 | $37.26 | $38.00 | $37.26 | $38.00 | $34.32 | 3,611 |
| 2019-10-23 | $35.10 | $35.10 | $35.10 | $35.10 | $31.70 | 0 |
| 2019-10-22 | $35.00 | $35.36 | $35.00 | $35.10 | $31.70 | 540 |
| 2019-10-21 | $33.30 | $33.30 | $33.30 | $33.30 | $30.08 | 0 |
| 2019-10-18 | $33.30 | $33.30 | $33.30 | $33.30 | $30.08 | 0 |
| 2019-10-17 | $33.30 | $33.30 | $33.30 | $33.30 | $30.08 | 33 |
| 2019-10-16 | $33.30 | $33.30 | $33.30 | $33.30 | $30.08 | 0 |
| 2019-10-15 | $33.30 | $33.30 | $33.30 | $33.30 | $30.08 | 0 |
| 2019-10-14 | $33.30 | $33.30 | $33.30 | $33.30 | $30.08 | 0 |
| 2019-10-11 | $33.21 | $33.45 | $33.21 | $33.30 | $30.08 | 550 |
| 2019-10-10 | $32.00 | $32.00 | $32.00 | $32.00 | $28.90 | 100 |
| 2019-10-09 | $31.45 | $31.45 | $31.45 | $31.45 | $28.41 | 127 |
| 2019-10-08 | $31.45 | $31.45 | $31.45 | $31.45 | $28.41 | 0 |
| 2019-10-07 | $31.45 | $31.45 | $31.45 | $31.45 | $28.41 | 28 |
| 2019-10-04 | $31.45 | $31.45 | $31.45 | $31.45 | $28.41 | 312 |
| 2019-10-03 | $31.13 | $31.13 | $31.13 | $31.13 | $28.12 | 0 |
| 2019-10-02 | $31.13 | $31.13 | $31.13 | $31.13 | $28.12 | 0 |
| 2019-10-01 | $31.13 | $31.13 | $31.13 | $31.13 | $28.12 | 0 |
| 2019-09-30 | $31.13 | $31.13 | $31.13 | $31.13 | $28.12 | 0 |
| 2019-09-27 | $31.13 | $31.13 | $31.13 | $31.13 | $28.12 | 160 |
| 2019-09-26 | $31.46 | $31.46 | $31.46 | $31.46 | $28.42 | 9 |
| 2019-09-25 | $31.46 | $31.46 | $31.46 | $31.46 | $28.42 | 237 |
| 2019-09-24 | $32.25 | $32.25 | $32.25 | $32.25 | $29.13 | 0 |
| 2019-09-23 | $32.25 | $32.25 | $32.25 | $32.25 | $29.13 | 0 |
| 2019-09-20 | $32.25 | $32.25 | $32.25 | $32.25 | $29.13 | 0 |
| 2019-09-19 | $32.25 | $32.25 | $32.25 | $32.25 | $29.13 | 0 |
| 2019-09-18 | $32.25 | $32.25 | $32.25 | $32.25 | $29.13 | 0 |
| 2019-09-17 | $32.25 | $32.25 | $32.25 | $32.25 | $29.13 | 0 |
| 2019-09-16 | $32.25 | $32.25 | $32.25 | $32.25 | $29.13 | 626 |
| 2019-09-13 | $32.45 | $32.45 | $32.45 | $32.45 | $29.31 | 100 |
| 2019-09-12 | $32.44 | $32.44 | $32.44 | $32.44 | $29.30 | 50 |
| 2019-09-11 | $32.04 | $32.44 | $32.04 | $32.44 | $29.30 | 305 |
| 2019-09-10 | $30.86 | $30.86 | $30.86 | $30.86 | $27.87 | 0 |
| 2019-09-09 | $30.75 | $30.86 | $30.75 | $30.86 | $27.87 | 220 |
| 2019-09-06 | $30.70 | $30.70 | $30.70 | $30.70 | $27.73 | 210 |
| 2019-09-05 | $31.00 | $31.00 | $31.00 | $31.00 | $28.00 | 249 |
| 2019-09-04 | $30.53 | $30.53 | $30.53 | $30.53 | $27.58 | 160 |
| 2019-09-03 | $30.30 | $30.30 | $30.30 | $30.30 | $27.37 | 0 |
| 2019-08-30 | $30.30 | $30.30 | $30.30 | $30.30 | $27.37 | 550 |
| 2019-08-29 | $28.79 | $28.79 | $28.79 | $28.79 | $26.00 | 174 |
| 2019-08-28 | $28.50 | $28.50 | $28.50 | $28.50 | $25.74 | 0 |
| 2019-08-27 | $28.50 | $28.50 | $28.50 | $28.50 | $25.74 | 285 |
| 2019-08-26 | $29.33 | $29.33 | $28.14 | $28.14 | $25.42 | 1,316 |
| 2019-08-23 | $29.14 | $29.14 | $29.14 | $29.14 | $26.32 | 74 |
| 2019-08-22 | $29.14 | $29.14 | $29.14 | $29.14 | $26.32 | 100 |
| 2019-08-21 | $27.53 | $27.53 | $27.53 | $27.53 | $24.87 | 5 |
| 2019-08-20 | $27.53 | $27.53 | $27.53 | $27.53 | $24.87 | 0 |
| 2019-08-19 | $27.53 | $27.53 | $27.53 | $27.53 | $24.87 | 0 |
| 2019-08-16 | $27.53 | $27.53 | $27.53 | $27.53 | $24.87 | 8 |
| 2019-08-15 | $28.20 | $28.20 | $27.53 | $27.53 | $24.87 | 5,000 |
| 2019-08-14 | $28.20 | $28.20 | $27.53 | $27.53 | $24.87 | 5,033 |
| 2019-08-13 | $28.00 | $28.00 | $28.00 | $28.00 | $25.29 | 250 |
| 2019-08-12 | $28.95 | $28.95 | $28.95 | $28.95 | $26.15 | 178 |
| 2019-08-09 | $28.93 | $28.93 | $28.01 | $28.03 | $25.32 | 5,000 |
| 2019-08-08 | $29.60 | $29.60 | $29.60 | $29.60 | $26.74 | 74 |
| 2019-08-07 | $29.60 | $29.60 | $29.60 | $29.60 | $26.74 | 85 |
| 2019-08-06 | $29.60 | $29.60 | $29.60 | $29.60 | $26.74 | 75 |
| 2019-08-05 | $29.60 | $29.60 | $29.60 | $29.60 | $26.74 | 85 |
| 2019-08-02 | $29.60 | $29.60 | $29.60 | $29.60 | $26.74 | 100 |
| 2019-08-01 | $29.60 | $29.60 | $29.60 | $29.60 | $26.74 | 460 |
| 2019-07-31 | $30.02 | $30.02 | $30.02 | $30.02 | $27.12 | 100 |
| 2019-07-30 | $30.58 | $30.58 | $30.02 | $30.02 | $27.12 | 1,000 |
| 2019-07-29 | $30.58 | $30.58 | $30.02 | $30.02 | $27.12 | 1,000 |
| 2019-07-26 | $31.40 | $31.40 | $31.40 | $31.40 | $28.36 | 50 |
| 2019-07-25 | $31.40 | $31.40 | $31.40 | $31.40 | $28.36 | 100 |
| 2019-07-24 | $30.00 | $30.00 | $30.00 | $30.00 | $27.10 | 100 |
| 2019-07-23 | $29.80 | $29.80 | $29.80 | $29.80 | $26.92 | 1,500 |
| 2019-07-22 | $29.34 | $29.41 | $28.74 | $29.34 | $26.50 | 3,290 |
| 2019-07-19 | $28.19 | $28.19 | $28.19 | $28.19 | $25.46 | 35 |
| 2019-07-18 | $27.25 | $28.19 | $27.25 | $28.19 | $25.46 | 5,920 |
| 2019-07-17 | $27.75 | $27.75 | $27.75 | $27.75 | $25.07 | 1,100 |
| 2019-07-16 | $27.47 | $27.69 | $27.47 | $27.69 | $25.01 | 2,190 |
| 2019-07-15 | $27.55 | $27.68 | $27.55 | $27.56 | $24.89 | 1,700 |
| 2019-07-12 | $26.76 | $26.76 | $26.15 | $26.25 | $23.71 | 1,463 |
| 2019-07-11 | $26.50 | $26.50 | $26.50 | $26.50 | $23.94 | 0 |
| 2019-07-10 | $26.50 | $26.50 | $26.50 | $26.50 | $23.94 | 100 |
| 2019-07-09 | $26.50 | $26.50 | $26.50 | $26.50 | $23.94 | 100 |
| 2019-07-08 | $27.25 | $27.25 | $26.70 | $27.10 | $24.48 | 3,376 |
| 2019-07-05 | $27.17 | $27.23 | $26.59 | $26.62 | $24.04 | 1,300 |
| 2019-07-03 | $27.29 | $27.29 | $26.76 | $27.03 | $24.41 | 600 |
| 2019-07-02 | $27.33 | $27.33 | $26.60 | $26.60 | $24.03 | 1,000 |
| 2019-07-01 | $27.23 | $27.23 | $26.23 | $26.96 | $24.35 | 3,369 |
| 2019-06-28 | $24.47 | $24.47 | $24.47 | $24.47 | $22.10 | 0 |
| 2019-06-27 | $24.47 | $24.47 | $24.47 | $24.47 | $22.10 | 1,012 |
| 2019-06-26 | $24.00 | $24.00 | $24.00 | $24.00 | $21.68 | 100 |
| 2019-06-25 | $24.81 | $24.81 | $24.81 | $24.81 | $22.41 | 0 |
| 2019-06-24 | $24.81 | $24.81 | $24.81 | $24.81 | $22.41 | 0 |
| 2019-06-21 | $24.81 | $24.81 | $24.81 | $24.81 | $22.41 | 0 |
| 2019-06-20 | $24.81 | $24.81 | $24.81 | $24.81 | $22.41 | 418 |
| 2019-06-18 | $22.40 | $22.40 | $22.40 | $22.40 | $20.23 | 61 |
| 2019-06-17 | $22.85 | $22.88 | $22.39 | $22.40 | $20.23 | 5,847 |
| 2019-06-14 | $23.72 | $23.72 | $23.72 | $23.72 | $21.43 | 62 |
| 2019-06-13 | $23.72 | $24.14 | $23.72 | $23.72 | $21.43 | 474 |
| 2019-06-12 | $22.85 | $22.85 | $22.85 | $22.85 | $20.64 | 0 |
| 2019-06-11 | $22.85 | $22.85 | $22.85 | $22.85 | $20.64 | 0 |
| 2019-06-07 | $22.85 | $22.85 | $22.85 | $22.85 | $20.63 | 2 |
| 2019-06-06 | $22.85 | $22.85 | $22.85 | $22.85 | $20.64 | 0 |
| 2019-06-05 | $22.85 | $22.85 | $22.85 | $22.85 | $20.64 | 0 |
| 2019-06-04 | $22.80 | $22.85 | $22.80 | $22.85 | $20.63 | 482 |
| 2019-06-03 | $22.40 | $22.40 | $22.40 | $22.40 | $20.23 | 130 |
| 2019-05-31 | $23.41 | $23.41 | $23.41 | $23.41 | $21.15 | 0 |
| 2019-05-30 | $23.41 | $23.41 | $23.41 | $23.41 | $21.15 | 134 |
| 2019-05-29 | $24.05 | $24.05 | $24.05 | $24.05 | $21.72 | 0 |
| 2019-05-28 | $24.05 | $24.05 | $24.05 | $24.05 | $21.72 | 0 |
| 2019-05-24 | $24.05 | $24.05 | $24.05 | $24.05 | $21.72 | 100 |
| 2019-05-23 | $24.08 | $24.08 | $24.08 | $24.08 | $21.75 | 20 |
| 2019-05-22 | $24.08 | $24.08 | $24.08 | $24.08 | $21.75 | 0 |
| 2019-05-21 | $24.08 | $24.08 | $24.08 | $24.08 | $21.75 | 35 |
| 2019-05-20 | $24.61 | $24.61 | $24.08 | $24.08 | $21.75 | 200 |
| 2019-05-17 | $26.72 | $26.72 | $26.72 | $26.72 | $24.13 | 0 |
| 2019-05-16 | $26.72 | $26.72 | $26.72 | $26.72 | $24.13 | 0 |
| 2019-05-15 | $26.03 | $26.72 | $26.03 | $26.72 | $24.13 | 254 |
| 2019-05-14 | $25.27 | $25.27 | $25.27 | $25.27 | $22.83 | 224 |
| 2019-05-13 | $26.90 | $26.90 | $26.90 | $26.90 | $24.30 | 58 |
| 2019-05-10 | $26.67 | $26.90 | $26.67 | $26.90 | $24.30 | 300 |
| 2019-05-09 | $27.45 | $27.45 | $27.45 | $27.45 | $24.79 | 2 |
| 2019-05-08 | $26.89 | $27.45 | $26.89 | $27.45 | $24.79 | 1,239 |
| 2019-05-07 | $27.00 | $27.00 | $27.00 | $27.00 | $24.39 | 106 |
| 2019-05-06 | $29.68 | $29.68 | $29.68 | $29.68 | $26.81 | 0 |
| 2019-05-03 | $28.08 | $29.68 | $28.08 | $29.68 | $26.81 | 1,567 |
| 2019-05-02 | $30.30 | $30.30 | $30.30 | $30.30 | $27.37 | 12 |
| 2019-05-01 | $29.55 | $30.31 | $29.39 | $30.30 | $27.37 | 572 |
| 2019-04-30 | $29.30 | $29.35 | $28.18 | $29.35 | $25.19 | 1,352 |
| 2019-04-29 | $31.00 | $31.00 | $30.50 | $30.50 | $26.18 | 472 |
| 2019-04-26 | $31.40 | $31.40 | $31.40 | $31.40 | $26.95 | 37 |
| 2019-04-25 | $31.40 | $31.40 | $31.40 | $31.40 | $26.95 | 0 |
| 2019-04-24 | $31.40 | $31.40 | $31.40 | $31.40 | $26.95 | 0 |
| 2019-04-23 | $30.84 | $31.40 | $30.84 | $31.40 | $26.95 | 393 |
| 2019-04-22 | $31.00 | $31.00 | $31.00 | $31.00 | $26.61 | 0 |
| 2019-04-18 | $31.00 | $31.00 | $31.00 | $31.00 | $26.61 | 0 |
| 2019-04-17 | $31.00 | $31.00 | $31.00 | $31.00 | $26.61 | 0 |
| 2019-04-16 | $31.00 | $31.00 | $31.00 | $31.00 | $26.61 | 100 |
| 2019-04-15 | $30.50 | $30.50 | $30.50 | $30.50 | $26.18 | 76 |
| 2019-04-12 | $30.50 | $30.50 | $30.50 | $30.50 | $26.18 | 1,157 |
| 2019-04-11 | $29.36 | $29.36 | $29.36 | $29.36 | $25.20 | 66 |
| 2019-04-10 | $29.36 | $29.36 | $29.36 | $29.36 | $25.20 | 245 |
| 2019-04-09 | $29.28 | $29.28 | $29.28 | $29.28 | $25.13 | 0 |
| 2019-04-08 | $29.76 | $29.76 | $29.28 | $29.28 | $25.13 | 833 |
| 2019-04-05 | $29.05 | $29.05 | $29.05 | $29.05 | $24.93 | 100 |
| 2019-04-04 | $28.05 | $28.05 | $28.05 | $28.05 | $24.07 | 8 |
| 2019-04-03 | $28.05 | $28.05 | $28.05 | $28.05 | $24.07 | 0 |
| 2019-04-02 | $27.08 | $28.10 | $27.08 | $28.05 | $24.07 | 655 |
| 2019-04-01 | $26.05 | $26.05 | $26.05 | $26.05 | $22.36 | 0 |
| 2019-03-29 | $26.05 | $26.05 | $26.05 | $26.05 | $22.36 | 0 |
| 2019-03-28 | $26.05 | $26.05 | $26.05 | $26.05 | $22.36 | 18 |
| 2019-03-27 | $26.05 | $26.05 | $26.05 | $26.05 | $22.36 | 125 |
| 2019-03-26 | $25.80 | $25.80 | $25.80 | $25.80 | $22.14 | 0 |
| 2019-03-25 | $25.80 | $25.80 | $25.80 | $25.80 | $22.14 | 0 |
| 2019-03-22 | $25.80 | $25.80 | $25.80 | $25.80 | $22.14 | 0 |
| 2019-03-21 | $25.80 | $25.80 | $25.80 | $25.80 | $22.14 | 0 |
| 2019-03-20 | $25.80 | $25.80 | $25.80 | $25.80 | $22.14 | 0 |
| 2019-03-18 | $25.80 | $25.80 | $25.80 | $25.80 | $22.14 | 5,540 |
| 2019-03-15 | $25.65 | $25.65 | $25.65 | $25.65 | $22.01 | 3 |
| 2019-03-14 | $25.65 | $25.65 | $25.65 | $25.65 | $22.01 | 0 |
| 2019-03-13 | $25.65 | $25.65 | $25.65 | $25.65 | $22.01 | 0 |
| 2019-03-12 | $25.65 | $25.65 | $25.65 | $25.65 | $22.01 | 0 |
| 2019-03-11 | $25.65 | $25.65 | $25.65 | $25.65 | $22.01 | 125 |
| 2019-03-08 | $25.11 | $25.11 | $25.11 | $25.11 | $21.55 | 121 |
| 2019-03-07 | $25.11 | $25.11 | $25.11 | $25.11 | $21.55 | 0 |
| 2019-03-06 | $25.11 | $25.11 | $25.11 | $25.11 | $21.55 | 203 |
| 2019-03-05 | $25.81 | $25.81 | $25.81 | $25.81 | $22.15 | 20 |
| 2019-03-04 | $25.81 | $25.81 | $25.81 | $25.81 | $22.15 | 110 |
| 2019-03-01 | $25.81 | $25.81 | $25.81 | $25.81 | $22.15 | 0 |
| 2019-02-28 | $25.81 | $25.81 | $25.81 | $25.81 | $22.15 | 101 |
| 2019-02-27 | $25.81 | $25.81 | $25.81 | $25.81 | $22.15 | 221 |
| 2019-02-26 | $27.10 | $27.10 | $27.10 | $27.10 | $23.26 | 24 |
| 2019-02-25 | $26.50 | $27.10 | $26.50 | $27.10 | $23.26 | 320 |
| 2019-02-22 | $24.86 | $24.86 | $24.86 | $24.86 | $21.34 | 80 |
| 2019-02-21 | $24.86 | $24.86 | $24.86 | $24.86 | $21.34 | 588 |
| 2019-02-20 | $26.17 | $26.17 | $26.17 | $26.17 | $22.46 | 100 |
| 2019-02-19 | $24.87 | $24.87 | $24.87 | $24.87 | $21.34 | 170 |
| 2019-02-15 | $25.49 | $25.49 | $25.49 | $25.49 | $21.88 | 0 |
| 2019-02-14 | $25.49 | $25.49 | $25.49 | $25.49 | $21.88 | 200 |
| 2019-02-13 | $25.00 | $25.00 | $25.00 | $25.00 | $21.46 | 0 |
| 2019-02-12 | $25.00 | $25.00 | $25.00 | $25.00 | $21.46 | 61 |
| 2019-02-11 | $25.00 | $25.00 | $25.00 | $25.00 | $21.46 | 0 |
| 2019-02-08 | $25.31 | $25.31 | $25.00 | $25.00 | $21.46 | 1,443 |
| 2019-02-07 | $25.70 | $26.08 | $25.65 | $25.65 | $22.01 | 1,334 |
| 2019-02-06 | $26.18 | $26.18 | $26.18 | $26.18 | $22.47 | 0 |
| 2019-02-05 | $26.18 | $26.18 | $26.18 | $26.18 | $22.47 | 94 |
| 2019-02-04 | $26.18 | $26.18 | $26.18 | $26.18 | $22.47 | 25 |
| 2019-02-01 | $26.20 | $26.20 | $26.18 | $26.18 | $22.47 | 260 |
| 2019-01-31 | $25.57 | $26.70 | $25.57 | $26.70 | $22.92 | 1,231 |
| 2019-01-30 | $25.51 | $25.51 | $25.51 | $25.51 | $21.89 | 165 |
| 2019-01-29 | $25.02 | $25.51 | $25.02 | $25.51 | $21.89 | 561 |
| 2019-01-28 | $24.49 | $24.71 | $24.49 | $24.49 | $21.02 | 500 |
| 2019-01-25 | $21.30 | $21.30 | $21.30 | $21.30 | $18.28 | 38 |
| 2019-01-24 | $21.30 | $21.30 | $21.30 | $21.30 | $18.28 | 10 |
| 2019-01-23 | $21.30 | $21.30 | $21.30 | $21.30 | $18.28 | 0 |
| 2019-01-22 | $21.30 | $21.30 | $21.30 | $21.30 | $18.28 | 20 |
| 2019-01-18 | $21.30 | $21.30 | $21.30 | $21.30 | $18.28 | 0 |
| 2019-01-17 | $21.30 | $21.30 | $21.30 | $21.30 | $18.28 | 137 |
| 2019-01-16 | $21.35 | $21.35 | $21.35 | $21.35 | $18.32 | 4 |
| 2019-01-15 | $21.35 | $21.35 | $21.35 | $21.35 | $18.32 | 0 |
| 2019-01-14 | $21.35 | $21.35 | $21.35 | $21.35 | $18.32 | 0 |
| 2019-01-11 | $21.35 | $21.35 | $21.35 | $21.35 | $18.32 | 508 |
| 2019-01-10 | $22.00 | $22.00 | $22.00 | $22.00 | $18.88 | 14 |
| 2019-01-09 | $22.00 | $22.00 | $22.00 | $22.00 | $18.88 | 0 |
| 2019-01-08 | $22.00 | $22.00 | $22.00 | $22.00 | $18.88 | 0 |
| 2019-01-07 | $22.00 | $22.00 | $22.00 | $22.00 | $18.88 | 122 |
| 2019-01-04 | $21.22 | $21.22 | $21.22 | $21.22 | $18.21 | 25 |
| 2019-01-03 | $21.22 | $21.22 | $21.22 | $21.22 | $18.21 | 200 |
| 2018-12-31 | $21.22 | $21.22 | $21.22 | $21.22 | $18.21 | 101 |
| 2018-12-28 | $19.97 | $19.97 | $19.97 | $19.97 | $17.14 | 25 |
| 2018-12-27 | $19.97 | $19.97 | $19.97 | $19.97 | $17.14 | 80 |
| 2018-12-26 | $19.97 | $19.97 | $19.97 | $19.97 | $17.14 | 0 |
| 2018-12-24 | $19.97 | $19.97 | $19.97 | $19.97 | $17.14 | 60 |
| 2018-12-21 | $19.97 | $19.97 | $19.97 | $19.97 | $17.14 | 1,061 |
| 2018-12-20 | $21.22 | $21.22 | $21.22 | $21.22 | $18.21 | 100 |
| 2018-12-19 | $21.22 | $21.22 | $21.22 | $21.22 | $18.21 | 238 |
| 2018-12-18 | $21.25 | $21.25 | $21.25 | $21.25 | $18.24 | 0 |
| 2018-12-17 | $21.25 | $21.25 | $21.25 | $21.25 | $18.24 | 65 |
| 2018-12-14 | $21.25 | $21.25 | $21.25 | $21.25 | $18.24 | 0 |
| 2018-12-13 | $21.25 | $21.25 | $21.25 | $21.25 | $18.24 | 400 |
| 2018-12-12 | $20.06 | $20.06 | $20.06 | $20.06 | $17.22 | 0 |
| 2018-12-11 | $20.06 | $20.06 | $20.06 | $20.06 | $17.22 | 0 |
| 2018-12-10 | $20.06 | $20.06 | $20.06 | $20.06 | $17.22 | 1,059 |
| 2018-12-07 | $20.64 | $20.64 | $20.64 | $20.64 | $17.71 | 300 |
| 2018-12-06 | $22.30 | $22.30 | $22.30 | $22.30 | $19.14 | 33 |
| 2018-12-04 | $22.08 | $22.30 | $22.08 | $22.30 | $19.14 | 590 |
| 2018-12-03 | $22.13 | $22.13 | $22.13 | $22.13 | $18.99 | 1,355 |
| 2018-11-30 | $22.27 | $22.27 | $22.27 | $22.27 | $19.11 | 25 |
| 2018-11-29 | $22.27 | $22.27 | $22.27 | $22.27 | $19.11 | 356 |
| 2018-11-28 | $20.04 | $20.04 | $20.04 | $20.04 | $17.20 | 49 |
| 2018-11-27 | $20.04 | $20.04 | $20.04 | $20.04 | $17.20 | 0 |
| 2018-11-26 | $20.04 | $20.04 | $20.04 | $20.04 | $17.20 | 24 |
| 2018-11-21 | $20.04 | $20.04 | $20.04 | $20.04 | $17.20 | 129 |
| 2018-11-20 | $20.06 | $20.06 | $20.04 | $20.04 | $17.20 | 1,535 |
| 2018-11-19 | $20.55 | $20.55 | $20.55 | $20.55 | $17.64 | 300 |
| 2018-11-16 | $20.87 | $20.87 | $20.87 | $20.87 | $17.91 | 300 |
| 2018-11-15 | $21.06 | $21.06 | $21.06 | $21.06 | $18.07 | 0 |
| 2018-11-14 | $21.06 | $21.06 | $21.06 | $21.06 | $18.07 | 0 |
| 2018-11-13 | $20.71 | $21.06 | $20.71 | $21.06 | $18.07 | 330 |
| 2018-11-12 | $22.35 | $22.35 | $22.35 | $22.35 | $19.18 | 50 |
| 2018-11-09 | $21.34 | $22.35 | $21.18 | $22.35 | $19.18 | 927 |
| 2018-11-08 | $22.79 | $22.79 | $22.65 | $22.65 | $19.44 | 326 |
| 2018-11-07 | $22.64 | $23.50 | $22.64 | $23.50 | $20.17 | 1,871 |
| 2018-11-06 | $23.06 | $23.06 | $23.06 | $23.06 | $19.79 | 0 |
| 2018-11-05 | $23.06 | $23.06 | $23.06 | $23.06 | $19.79 | 1,205 |
| 2018-11-02 | $22.63 | $22.63 | $22.63 | $22.63 | $19.42 | 260 |
| 2018-11-01 | $21.74 | $21.74 | $21.74 | $21.74 | $18.66 | 488 |
| 2018-10-31 | $19.60 | $19.60 | $19.60 | $19.60 | $16.82 | 15 |
| 2018-10-30 | $19.60 | $19.60 | $19.60 | $19.60 | $16.82 | 30 |
| 2018-10-29 | $19.60 | $19.60 | $19.60 | $19.60 | $16.82 | 50 |
| 2018-10-26 | $19.60 | $19.60 | $19.60 | $19.60 | $16.82 | 100 |
| 2018-10-25 | $19.12 | $19.12 | $19.12 | $19.12 | $16.41 | 391 |
| 2018-10-24 | $18.98 | $18.98 | $18.31 | $18.31 | $15.71 | 504 |
| 2018-10-23 | $19.99 | $20.01 | $19.99 | $20.01 | $17.17 | 1,003 |
| 2018-10-22 | $20.83 | $20.83 | $20.83 | $20.83 | $17.88 | 1,633 |
| 2018-10-19 | $21.51 | $21.51 | $21.51 | $21.51 | $18.46 | 0 |
| 2018-10-18 | $21.51 | $21.51 | $21.51 | $21.51 | $18.46 | 200 |
| 2018-10-17 | $21.57 | $21.57 | $21.57 | $21.57 | $18.51 | 679 |
| 2018-10-16 | $19.95 | $19.95 | $19.95 | $19.95 | $17.12 | 0 |
| 2018-10-15 | $20.02 | $20.02 | $19.95 | $19.95 | $17.12 | 860 |
| 2018-10-12 | $19.20 | $19.20 | $19.20 | $19.20 | $16.48 | 0 |
| 2018-10-11 | $19.20 | $19.20 | $19.20 | $19.20 | $16.48 | 12 |
| 2018-10-10 | $19.50 | $19.50 | $19.20 | $19.20 | $16.48 | 1,682 |
| 2018-10-09 | $19.70 | $19.70 | $19.70 | $19.70 | $16.91 | 431 |
| 2018-10-08 | $20.43 | $20.51 | $19.85 | $20.51 | $17.60 | 1,100 |
| 2018-10-05 | $22.00 | $22.00 | $22.00 | $22.00 | $18.88 | 78 |
| 2018-10-04 | $22.00 | $22.00 | $22.00 | $22.00 | $18.88 | 2 |
| 2018-10-03 | $22.00 | $22.00 | $22.00 | $22.00 | $18.88 | 2,100 |
| 2018-10-02 | $23.00 | $23.00 | $23.00 | $23.00 | $19.74 | 200 |
| 2018-10-01 | $21.42 | $21.42 | $21.42 | $21.42 | $18.38 | 4 |
| 2018-09-28 | $21.42 | $21.42 | $21.42 | $21.42 | $18.38 | 200 |
| 2018-09-27 | $20.85 | $20.85 | $20.85 | $20.85 | $17.89 | 80 |
| 2018-09-26 | $20.91 | $21.62 | $20.54 | $20.85 | $17.89 | 831 |
| 2018-09-25 | $21.46 | $21.70 | $21.46 | $21.70 | $18.62 | 330 |
| 2018-09-24 | $21.84 | $21.84 | $21.84 | $21.84 | $18.74 | 0 |
| 2018-09-21 | $21.24 | $21.84 | $21.24 | $21.84 | $18.74 | 335 |
| 2018-09-20 | $22.26 | $22.26 | $22.26 | $22.26 | $19.10 | 560 |
| 2018-09-19 | $21.25 | $21.25 | $21.25 | $21.25 | $18.24 | 278 |
| 2018-09-18 | $20.98 | $21.30 | $20.52 | $20.52 | $17.61 | 2,975 |
| 2018-09-17 | $20.91 | $20.91 | $20.50 | $20.50 | $17.59 | 388 |
| 2018-09-14 | $20.50 | $21.06 | $20.50 | $21.06 | $18.07 | 797 |
| 2018-09-13 | $20.38 | $20.50 | $20.38 | $20.50 | $17.59 | 685 |
| 2018-09-12 | $19.80 | $19.80 | $19.07 | $19.09 | $16.38 | 2,730 |
| 2018-09-11 | $19.80 | $19.90 | $19.79 | $19.80 | $16.99 | 764 |
| 2018-09-10 | $19.96 | $19.96 | $19.96 | $19.96 | $17.13 | 500 |
| 2018-09-07 | $20.20 | $20.20 | $19.94 | $19.96 | $17.13 | 1,324 |
| 2018-09-06 | $21.37 | $21.37 | $20.28 | $20.29 | $17.41 | 2,500 |
| 2018-09-05 | $22.07 | $22.07 | $22.07 | $22.07 | $18.94 | 25 |
| 2018-09-04 | $22.07 | $22.07 | $22.07 | $22.07 | $18.94 | 13 |
| 2018-08-31 | $22.07 | $22.07 | $22.07 | $22.07 | $18.94 | 340 |
| 2018-08-30 | $22.70 | $22.70 | $22.70 | $22.70 | $19.48 | 11 |
| 2018-08-29 | $22.70 | $22.70 | $22.70 | $22.70 | $19.48 | 45 |
| 2018-08-28 | $22.70 | $22.70 | $22.70 | $22.70 | $19.48 | 400 |
| 2018-08-27 | $22.03 | $23.28 | $22.03 | $23.28 | $19.98 | 800 |
| 2018-08-24 | $21.36 | $21.36 | $21.36 | $21.36 | $18.33 | 194 |
| 2018-08-23 | $21.36 | $21.36 | $21.36 | $21.36 | $18.33 | 50 |
| 2018-08-22 | $21.36 | $21.36 | $21.36 | $21.36 | $18.33 | 83 |
| 2018-08-21 | $21.36 | $21.36 | $21.36 | $21.36 | $18.33 | 700 |
| 2018-08-20 | $21.27 | $21.27 | $21.27 | $21.27 | $18.26 | 513 |
| 2018-08-17 | $20.03 | $21.14 | $20.03 | $21.14 | $18.14 | 2,844 |
| 2018-08-16 | $20.97 | $20.97 | $20.97 | $20.97 | $18.00 | 79 |
| 2018-08-15 | $21.53 | $21.53 | $20.97 | $20.97 | $18.00 | 285 |
| 2018-08-14 | $23.30 | $23.30 | $23.30 | $23.30 | $20.00 | 30 |
| 2018-08-13 | $23.30 | $23.30 | $23.30 | $23.30 | $20.00 | 104 |
| 2018-08-10 | $23.30 | $23.30 | $23.30 | $23.30 | $20.00 | 53 |
| 2018-08-09 | $23.30 | $23.30 | $23.30 | $23.30 | $20.00 | 8 |
| 2018-08-08 | $23.30 | $23.30 | $23.30 | $23.30 | $20.00 | 60 |
| 2018-08-07 | $23.00 | $23.30 | $23.00 | $23.30 | $20.00 | 349 |
| 2018-08-06 | $22.40 | $22.40 | $22.40 | $22.40 | $19.22 | 59 |
| 2018-08-03 | $22.40 | $22.40 | $22.40 | $22.40 | $19.22 | 1,099 |
| 2018-08-02 | $21.78 | $21.78 | $21.40 | $21.40 | $18.37 | 3,052 |
| 2018-08-01 | $22.33 | $22.33 | $22.25 | $22.25 | $19.10 | 1,850 |
| 2018-07-31 | $22.35 | $22.35 | $22.00 | $22.00 | $18.88 | 620 |
| 2018-07-30 | $22.80 | $22.80 | $22.11 | $22.11 | $18.98 | 2,114 |
| 2018-07-27 | $23.50 | $23.50 | $23.50 | $23.50 | $20.17 | 7,703 |
| 2018-07-26 | $23.77 | $23.77 | $23.77 | $23.77 | $20.40 | 277 |
| 2018-07-25 | $26.15 | $26.15 | $26.15 | $26.15 | $22.44 | 100 |
| 2018-07-24 | $26.04 | $26.04 | $26.04 | $26.04 | $22.35 | 1,000 |
| 2018-07-23 | $25.57 | $25.57 | $25.57 | $25.57 | $21.95 | 200 |
| 2018-07-20 | $25.97 | $25.97 | $25.97 | $25.97 | $22.29 | 303 |
| 2018-07-19 | $26.85 | $26.85 | $26.85 | $26.85 | $23.04 | 0 |
| 2018-07-18 | $26.27 | $26.85 | $26.27 | $26.85 | $23.04 | 2,201 |
| 2018-07-17 | $25.56 | $25.56 | $25.56 | $25.56 | $21.94 | 120 |
| 2018-07-16 | $25.90 | $25.92 | $25.90 | $25.92 | $22.25 | 5,243 |
| 2018-07-13 | $25.65 | $25.65 | $25.65 | $25.65 | $22.01 | 2,004 |
| 2018-07-12 | $25.49 | $25.49 | $25.49 | $25.49 | $21.88 | 3,186 |
| 2018-07-11 | $25.16 | $25.16 | $25.16 | $25.16 | $21.59 | 1,020 |
| 2018-07-10 | $25.32 | $25.32 | $25.32 | $25.32 | $21.73 | 20 |
| 2018-07-09 | $25.32 | $25.32 | $25.32 | $25.32 | $21.73 | 400 |
| 2018-07-06 | $24.80 | $25.15 | $24.80 | $25.15 | $21.59 | 5,448 |
| 2018-07-05 | $24.50 | $24.68 | $24.50 | $24.68 | $21.18 | 4,205 |
| 2018-07-03 | $24.39 | $24.39 | $24.39 | $24.39 | $20.93 | 1,140 |
| 2018-07-02 | $25.94 | $25.94 | $25.94 | $25.94 | $22.26 | 1,065 |
| 2018-06-29 | $27.27 | $27.27 | $26.68 | $26.68 | $22.90 | 622 |
| 2018-06-28 | $27.41 | $27.41 | $26.24 | $26.54 | $22.78 | 828 |
| 2018-06-27 | $27.41 | $27.41 | $27.41 | $27.41 | $23.52 | 0 |
| 2018-06-26 | $27.41 | $27.41 | $27.41 | $27.41 | $23.52 | 1,000 |
| 2018-06-25 | $27.91 | $27.91 | $27.41 | $27.41 | $23.52 | 1,234 |
| 2018-06-22 | $30.06 | $30.06 | $30.06 | $30.06 | $25.80 | 0 |
| 2018-06-21 | $31.53 | $31.53 | $30.06 | $30.06 | $25.80 | 4,866 |
| 2018-06-20 | $31.94 | $31.94 | $31.90 | $31.94 | $27.41 | 1,083 |
| 2018-06-19 | $32.74 | $32.74 | $32.74 | $32.74 | $28.10 | 610 |
| 2018-06-18 | $33.47 | $33.47 | $33.47 | $33.47 | $28.73 | 300 |
| 2018-06-15 | $33.80 | $33.80 | $33.70 | $33.70 | $28.92 | 446 |
| 2018-06-14 | $34.41 | $34.41 | $34.41 | $34.41 | $29.53 | 0 |
| 2018-06-13 | $34.41 | $34.41 | $34.41 | $34.41 | $29.53 | 100 |
| 2018-06-12 | $34.87 | $34.87 | $34.87 | $34.87 | $29.93 | 81 |
| 2018-06-11 | $34.89 | $34.89 | $34.87 | $34.87 | $29.93 | 814 |
| 2018-06-08 | $33.97 | $33.97 | $33.97 | $33.97 | $29.15 | 278 |
| 2018-06-07 | $33.08 | $33.08 | $33.08 | $33.08 | $28.39 | 0 |
| 2018-06-06 | $33.08 | $33.08 | $33.08 | $33.08 | $28.39 | 18 |
| 2018-06-05 | $33.08 | $33.08 | $33.08 | $33.08 | $28.39 | 165 |
| 2018-06-04 | $32.93 | $33.08 | $32.93 | $33.08 | $28.39 | 720 |
| 2018-06-01 | $33.13 | $34.78 | $33.11 | $34.78 | $29.85 | 490 |
| 2018-05-31 | $34.07 | $34.07 | $34.07 | $34.07 | $29.24 | 82 |
| 2018-05-30 | $34.07 | $34.07 | $34.07 | $34.07 | $29.24 | 100 |
| 2018-05-29 | $34.07 | $34.11 | $34.07 | $34.07 | $29.24 | 723 |
| 2018-05-25 | $35.74 | $35.74 | $35.25 | $35.25 | $30.25 | 1,926 |
| 2018-05-24 | $35.43 | $35.43 | $35.43 | $35.43 | $30.41 | 100 |
| 2018-05-23 | $36.25 | $36.25 | $36.25 | $36.25 | $31.11 | 350 |
| 2018-05-22 | $36.87 | $36.87 | $36.87 | $36.87 | $31.64 | 100 |
| 2018-05-21 | $35.51 | $35.51 | $35.51 | $35.51 | $30.48 | 30 |
| 2018-05-18 | $36.25 | $36.25 | $35.51 | $35.51 | $30.48 | 13,260 |
| 2018-05-17 | $37.00 | $37.00 | $37.00 | $37.00 | $31.76 | 40 |
| 2018-05-16 | $37.00 | $37.00 | $37.00 | $37.00 | $31.76 | 6,100 |
| 2018-05-15 | $37.50 | $37.50 | $37.50 | $37.50 | $32.18 | 9 |
| 2018-05-14 | $37.75 | $37.75 | $37.50 | $37.50 | $32.18 | 3,254 |
| 2018-05-11 | $37.05 | $37.05 | $37.04 | $37.04 | $31.79 | 1,109 |
| 2018-05-10 | $38.35 | $38.35 | $38.35 | $38.35 | $32.91 | 623 |
| 2018-05-09 | $71.01 | $71.01 | $71.01 | $71.01 | $30.47 | 330 |
| 2018-05-08 | $74.95 | $74.95 | $74.95 | $74.95 | $32.16 | 104 |
| 2018-05-07 | $70.65 | $74.95 | $70.65 | $74.95 | $32.16 | 918 |
| 2018-05-04 | $73.37 | $73.37 | $73.37 | $73.37 | $31.48 | 20 |
| 2018-05-03 | $74.32 | $74.32 | $73.37 | $73.37 | $31.48 | 436 |
| 2018-05-02 | $74.31 | $74.31 | $74.31 | $74.31 | $31.89 | 320 |
| 2018-05-01 | $70.50 | $72.46 | $69.55 | $70.54 | $30.27 | 1,470 |
| 2018-04-30 | $75.40 | $94.00 | $75.40 | $93.90 | $37.30 | 2,374 |
| 2018-04-27 | $93.75 | $93.75 | $93.75 | $93.75 | $37.25 | 40 |
| 2018-04-26 | $93.75 | $93.75 | $93.75 | $93.75 | $37.25 | 120 |
| 2018-04-25 | $93.75 | $93.75 | $93.75 | $93.75 | $37.25 | 436 |
| 2018-04-24 | $93.75 | $93.75 | $93.75 | $93.75 | $37.25 | 600 |
| 2018-04-23 | $95.97 | $95.97 | $95.97 | $95.97 | $38.13 | 348 |
| 2018-04-20 | $97.02 | $97.02 | $95.97 | $95.97 | $38.13 | 4,076 |
| 2018-04-19 | $104.35 | $104.35 | $104.35 | $104.35 | $41.46 | 4 |
| 2018-04-18 | $104.60 | $104.60 | $104.35 | $104.35 | $41.46 | 9,286 |
| 2018-04-17 | $104.50 | $104.50 | $104.50 | $104.50 | $41.52 | 348 |
| 2018-04-16 | $105.17 | $105.17 | $105.17 | $105.17 | $41.78 | 510 |
| 2018-04-13 | $103.93 | $103.93 | $103.93 | $103.93 | $41.29 | 0 |
| 2018-04-12 | $103.93 | $103.93 | $103.93 | $103.93 | $41.29 | 0 |
| 2018-04-11 | $103.93 | $103.93 | $103.93 | $103.93 | $41.29 | 0 |
| 2018-04-10 | $103.95 | $104.03 | $103.93 | $103.93 | $41.29 | 10,440 |
| 2018-04-09 | $100.42 | $100.42 | $100.42 | $100.42 | $39.90 | 20 |
| 2018-04-06 | $100.42 | $100.42 | $100.42 | $100.42 | $39.90 | 4 |
| 2018-04-05 | $100.42 | $100.42 | $100.42 | $100.42 | $39.90 | 56 |
| 2018-04-04 | $100.42 | $100.42 | $100.42 | $100.42 | $39.90 | 0 |
| 2018-04-03 | $100.42 | $100.42 | $100.42 | $100.42 | $39.90 | 2,800 |
| 2018-04-02 | $99.34 | $99.34 | $99.34 | $99.34 | $39.47 | 438 |
| 2018-03-29 | $102.20 | $102.20 | $101.88 | $101.88 | $40.48 | 10,668 |
| 2018-03-28 | $102.20 | $102.50 | $101.73 | $101.73 | $40.42 | 5,064 |
| 2018-03-27 | $108.11 | $108.11 | $108.11 | $108.11 | $42.95 | 100 |
| 2018-03-26 | $109.00 | $109.03 | $107.30 | $108.11 | $42.95 | 9,684 |
| 2018-03-23 | $108.31 | $108.31 | $108.31 | $108.31 | $43.03 | 8 |
| 2018-03-22 | $108.31 | $108.31 | $108.31 | $108.31 | $43.03 | 208 |
| 2018-03-21 | $109.95 | $109.95 | $108.31 | $108.31 | $43.03 | 708 |
| 2018-03-20 | $105.70 | $106.00 | $105.70 | $106.00 | $42.11 | 19,252 |
| 2018-03-19 | $102.52 | $102.52 | $102.52 | $102.52 | $40.73 | 0 |
| 2018-03-16 | $102.52 | $102.52 | $102.52 | $102.52 | $40.73 | 240 |
| 2018-03-15 | $102.52 | $102.52 | $102.52 | $102.52 | $40.73 | 18 |
| 2018-03-14 | $102.52 | $102.52 | $102.52 | $102.52 | $40.73 | 240 |
| 2018-03-13 | $102.52 | $102.52 | $102.52 | $102.52 | $40.73 | 122 |
| 2018-03-12 | $102.52 | $102.52 | $102.52 | $102.52 | $40.73 | 800 |
| 2018-03-09 | $102.26 | $102.26 | $102.26 | $102.26 | $40.63 | 0 |
| 2018-03-08 | $102.26 | $102.26 | $102.26 | $102.26 | $40.63 | 88 |
| 2018-03-07 | $100.30 | $102.26 | $100.30 | $102.26 | $40.63 | 20,840 |
| 2018-03-06 | $99.50 | $99.50 | $99.50 | $99.50 | $39.53 | 102 |
| 2018-03-05 | $99.50 | $99.50 | $99.50 | $99.50 | $39.53 | 14 |
| 2018-03-02 | $99.50 | $99.50 | $99.50 | $99.50 | $39.53 | 8 |
| 2018-03-01 | $99.50 | $99.50 | $99.50 | $99.50 | $39.53 | 10,200 |
| 2018-02-28 | $99.80 | $99.80 | $99.80 | $99.80 | $39.65 | 0 |
| 2018-02-27 | $99.80 | $99.80 | $99.80 | $99.80 | $39.65 | 1,200 |
| 2018-02-26 | $98.87 | $99.14 | $98.87 | $99.14 | $39.39 | 586 |
| 2018-02-23 | $91.00 | $91.00 | $91.00 | $91.00 | $36.15 | 36 |
| 2018-02-22 | $91.00 | $91.00 | $91.00 | $91.00 | $36.15 | 0 |
| 2018-02-21 | $91.00 | $91.00 | $91.00 | $91.00 | $36.15 | 0 |
| 2018-02-20 | $91.00 | $91.00 | $91.00 | $91.00 | $36.15 | 22 |
| 2018-02-16 | $91.00 | $91.14 | $90.33 | $91.00 | $36.15 | 17,934 |
| 2018-02-15 | $95.10 | $95.10 | $95.10 | $95.10 | $37.78 | 108 |
| 2018-02-14 | $95.10 | $95.10 | $95.10 | $95.10 | $37.78 | 200 |
| 2018-02-13 | $89.04 | $89.04 | $89.04 | $89.04 | $35.37 | 20 |
| 2018-02-12 | $89.16 | $89.70 | $89.03 | $89.04 | $35.37 | 20,052 |
| 2018-02-09 | $87.95 | $88.23 | $86.65 | $88.23 | $35.05 | 23,234 |
| 2018-02-08 | $90.24 | $90.24 | $90.00 | $90.00 | $35.76 | 1,294 |
| 2018-02-07 | $94.58 | $94.58 | $94.58 | $94.58 | $37.57 | 982 |
| 2018-02-06 | $92.75 | $92.75 | $92.75 | $92.75 | $36.85 | 692 |
| 2018-02-05 | $95.37 | $95.37 | $93.80 | $93.80 | $37.27 | 680 |
| 2018-02-02 | $96.90 | $96.90 | $96.90 | $96.90 | $38.50 | 98 |
| 2018-02-01 | $96.90 | $96.90 | $96.90 | $96.90 | $38.50 | 400 |
| 2018-01-31 | $97.03 | $97.03 | $97.03 | $97.03 | $38.55 | 0 |
| 2018-01-30 | $97.46 | $97.46 | $97.03 | $97.03 | $38.55 | 566 |
| 2018-01-29 | $97.43 | $97.43 | $97.43 | $97.43 | $38.71 | 322 |
| 2018-01-26 | $98.86 | $98.86 | $98.86 | $98.86 | $39.28 | 322 |
| 2018-01-25 | $99.39 | $99.39 | $97.61 | $97.61 | $38.78 | 1,140 |
| 2018-01-24 | $96.54 | $96.54 | $96.54 | $96.54 | $38.35 | 300 |
| 2018-01-23 | $98.64 | $98.64 | $98.64 | $98.64 | $39.19 | 618 |
| 2018-01-22 | $99.43 | $99.43 | $99.19 | $99.36 | $39.47 | 1,308 |
| 2018-01-19 | $99.10 | $99.10 | $99.10 | $99.10 | $39.37 | 272 |
| 2018-01-18 | $99.51 | $99.51 | $99.10 | $99.10 | $39.37 | 16,394 |
| 2018-01-17 | $96.56 | $97.62 | $96.56 | $97.62 | $38.78 | 802 |
| 2018-01-16 | $93.58 | $93.58 | $93.58 | $93.58 | $37.18 | 40 |
| 2018-01-12 | $93.58 | $93.58 | $93.58 | $93.58 | $37.18 | 800 |
| 2018-01-11 | $92.20 | $92.20 | $92.20 | $92.20 | $36.63 | 356 |
| 2018-01-10 | $89.65 | $89.65 | $89.65 | $89.65 | $35.62 | 46 |
| 2018-01-09 | $89.65 | $89.65 | $89.65 | $89.65 | $35.62 | 200 |
| 2018-01-08 | $89.01 | $89.01 | $89.01 | $89.01 | $35.36 | 200 |
| 2018-01-05 | $84.30 | $84.30 | $84.30 | $84.30 | $33.49 | 2 |
| 2018-01-04 | $84.30 | $84.30 | $84.30 | $84.30 | $33.49 | 32 |
| 2018-01-03 | $84.30 | $84.30 | $84.30 | $84.30 | $33.49 | 106 |
| 2018-01-02 | $84.30 | $84.30 | $84.30 | $84.30 | $33.49 | 120 |
| 2017-12-29 | $84.19 | $84.30 | $84.14 | $84.30 | $33.49 | 11,986 |
| 2017-12-28 | $83.87 | $84.28 | $83.87 | $84.28 | $33.48 | 964 |
| 2017-12-27 | $84.26 | $84.26 | $84.26 | $84.26 | $33.47 | 288 |
| 2017-12-26 | $84.23 | $84.23 | $84.23 | $84.23 | $33.46 | 0 |
| 2017-12-22 | $84.23 | $84.23 | $84.23 | $84.23 | $33.46 | 100 |
| 2017-12-21 | $84.23 | $84.23 | $84.23 | $84.23 | $33.46 | 390 |
| 2017-12-20 | $83.25 | $83.25 | $83.25 | $83.25 | $33.07 | 3,126 |
| 2017-12-19 | $81.34 | $81.34 | $81.34 | $81.34 | $32.31 | 0 |
| 2017-12-18 | $81.34 | $81.34 | $81.34 | $81.34 | $32.31 | 208 |
| 2017-12-15 | $78.49 | $78.49 | $77.57 | $77.57 | $30.82 | 11,046 |
| 2017-12-14 | $79.02 | $79.02 | $79.02 | $79.02 | $31.39 | 10,000 |
| 2017-12-13 | $78.74 | $78.74 | $78.74 | $78.74 | $31.28 | 400 |
| 2017-12-12 | $78.55 | $78.55 | $78.55 | $78.55 | $31.21 | 230 |
| 2017-12-11 | $79.04 | $79.04 | $79.04 | $79.04 | $31.40 | 430 |
| 2017-12-08 | $78.88 | $78.88 | $78.88 | $78.88 | $31.34 | 4 |
| 2017-12-07 | $78.88 | $78.88 | $78.88 | $78.88 | $31.34 | 32 |
| 2017-12-06 | $78.88 | $78.88 | $78.88 | $78.88 | $31.34 | 18 |
| 2017-12-05 | $78.88 | $78.88 | $78.88 | $78.88 | $31.34 | 482 |
| 2017-12-04 | $79.05 | $79.05 | $79.05 | $79.05 | $31.41 | 566 |
| 2017-12-01 | $80.79 | $80.79 | $80.79 | $80.79 | $32.10 | 372 |
| 2017-11-30 | $81.69 | $81.69 | $81.69 | $81.69 | $32.45 | 546 |
| 2017-11-29 | $84.93 | $84.93 | $81.10 | $81.10 | $32.22 | 29,640 |
| 2017-11-28 | $86.13 | $86.13 | $86.13 | $86.13 | $34.22 | 458 |
| 2017-11-27 | $85.73 | $85.73 | $85.73 | $85.73 | $34.06 | 2,020 |
| 2017-11-24 | $84.21 | $84.21 | $84.21 | $84.21 | $33.46 | 4 |
| 2017-11-22 | $84.21 | $84.21 | $84.21 | $84.21 | $33.46 | 360 |
| 2017-11-21 | $85.86 | $85.86 | $85.86 | $85.86 | $34.11 | 200 |
| 2017-11-20 | $81.79 | $81.79 | $81.79 | $81.79 | $32.49 | 0 |
| 2017-11-17 | $81.79 | $81.79 | $81.79 | $81.79 | $32.49 | 0 |
| 2017-11-16 | $81.79 | $81.79 | $81.79 | $81.79 | $32.49 | 100 |
| 2017-11-15 | $81.79 | $81.79 | $81.79 | $81.79 | $32.49 | 696 |
| 2017-11-14 | $83.00 | $83.00 | $83.00 | $83.00 | $32.97 | 600 |
| 2017-11-13 | $79.60 | $79.60 | $79.60 | $79.60 | $31.62 | 0 |
| 2017-11-10 | $79.60 | $79.60 | $79.60 | $79.60 | $31.62 | 104 |
| 2017-11-09 | $79.60 | $79.60 | $79.60 | $79.60 | $31.62 | 432 |
| 2017-11-08 | $79.75 | $80.02 | $79.75 | $80.01 | $31.79 | 1,724 |
| 2017-11-07 | $79.07 | $79.07 | $79.07 | $79.07 | $31.41 | 1,146 |
| 2017-11-06 | $79.07 | $79.07 | $79.07 | $79.07 | $31.41 | 26 |
| 2017-11-03 | $79.07 | $79.07 | $79.07 | $79.07 | $31.41 | 6 |
| 2017-11-02 | $79.07 | $79.07 | $79.07 | $79.07 | $31.41 | 1,344 |
| 2017-11-01 | $79.96 | $79.96 | $79.46 | $79.93 | $31.75 | 1,246 |
| 2017-10-31 | $78.36 | $78.36 | $78.36 | $78.36 | $31.13 | 276 |
| 2017-10-30 | $76.25 | $76.25 | $75.65 | $75.65 | $30.05 | 1,672 |
| 2017-10-27 | $75.60 | $75.60 | $75.60 | $75.60 | $30.03 | 210 |
| 2017-10-26 | $75.50 | $75.68 | $75.13 | $75.68 | $30.07 | 10,610 |
| 2017-10-25 | $71.58 | $71.58 | $71.58 | $71.58 | $28.44 | 0 |
| 2017-10-24 | $71.58 | $71.58 | $71.58 | $71.58 | $28.44 | 0 |
| 2017-10-23 | $71.58 | $71.58 | $71.58 | $71.58 | $28.44 | 150 |
| 2017-10-20 | $71.58 | $71.58 | $71.58 | $71.58 | $28.44 | 0 |
| 2017-10-19 | $71.55 | $71.58 | $71.55 | $71.58 | $28.44 | 520 |
| 2017-10-18 | $72.21 | $72.21 | $72.21 | $72.21 | $28.69 | 0 |
| 2017-10-17 | $72.21 | $72.21 | $72.21 | $72.21 | $28.69 | 200 |
| 2017-10-16 | $71.96 | $71.96 | $71.96 | $71.96 | $28.59 | 262 |
| 2017-10-13 | $72.32 | $72.32 | $71.96 | $71.96 | $28.59 | 490 |
| 2017-10-12 | $71.80 | $71.80 | $71.80 | $71.80 | $28.52 | 10 |
| 2017-10-11 | $71.82 | $71.82 | $71.80 | $71.80 | $28.52 | 530 |
| 2017-10-10 | $70.96 | $70.96 | $70.96 | $70.96 | $28.19 | 1,526 |
| 2017-10-09 | $69.88 | $69.88 | $69.88 | $69.88 | $27.76 | 0 |
| 2017-10-06 | $69.88 | $69.88 | $69.88 | $69.88 | $27.76 | 0 |
| 2017-10-05 | $69.88 | $69.88 | $69.88 | $69.88 | $27.76 | 186 |
| 2017-10-04 | $69.88 | $69.88 | $69.88 | $69.88 | $27.76 | 300 |
| 2017-10-03 | $68.94 | $68.94 | $68.94 | $68.94 | $27.39 | 20 |
| 2017-10-02 | $68.94 | $68.94 | $68.94 | $68.94 | $27.39 | 0 |
| 2017-09-29 | $68.94 | $68.94 | $68.94 | $68.94 | $27.39 | 0 |
| 2017-09-28 | $68.94 | $68.94 | $68.94 | $68.94 | $27.39 | 0 |
| 2017-09-27 | $68.94 | $68.94 | $68.94 | $68.94 | $27.39 | 0 |
| 2017-09-26 | $68.94 | $68.94 | $68.94 | $68.94 | $27.39 | 106 |
| 2017-09-25 | $68.94 | $68.94 | $68.94 | $68.94 | $27.39 | 200 |
| 2017-09-22 | $71.05 | $71.05 | $71.05 | $71.05 | $28.23 | 48 |
| 2017-09-21 | $71.05 | $71.05 | $71.05 | $71.05 | $28.23 | 48 |
| 2017-09-20 | $71.05 | $71.05 | $71.05 | $71.05 | $28.23 | 540 |
| 2017-09-19 | $71.01 | $71.01 | $71.01 | $71.01 | $28.21 | 500 |
| 2017-09-18 | $68.27 | $68.27 | $68.27 | $68.27 | $27.12 | 88 |
| 2017-09-15 | $68.27 | $68.27 | $68.27 | $68.27 | $27.12 | 200 |
| 2017-09-14 | $69.24 | $69.24 | $69.24 | $69.24 | $27.51 | 0 |
| 2017-09-13 | $69.00 | $69.24 | $68.99 | $69.24 | $27.51 | 29,000 |
| 2017-09-12 | $68.63 | $69.79 | $68.63 | $69.79 | $27.73 | 400 |
| 2017-09-11 | $66.41 | $66.41 | $66.41 | $66.41 | $26.38 | 0 |
| 2017-09-08 | $66.41 | $66.41 | $66.41 | $66.41 | $26.38 | 0 |
| 2017-09-07 | $66.41 | $66.41 | $66.41 | $66.41 | $26.38 | 8 |
| 2017-09-06 | $66.41 | $66.41 | $66.41 | $66.41 | $26.38 | 190 |
| 2017-09-05 | $66.41 | $66.41 | $66.41 | $66.41 | $26.38 | 0 |
| 2017-09-01 | $66.26 | $66.41 | $66.26 | $66.41 | $26.38 | 508 |
| 2017-08-31 | $64.78 | $64.78 | $64.78 | $64.78 | $25.74 | 0 |
| 2017-08-30 | $64.78 | $64.78 | $64.78 | $64.78 | $25.74 | 0 |
| 2017-08-29 | $64.78 | $64.78 | $64.78 | $64.78 | $25.74 | 72 |
| 2017-08-28 | $64.78 | $64.78 | $64.78 | $64.78 | $25.74 | 0 |
| 2017-08-25 | $64.78 | $64.78 | $64.78 | $64.78 | $25.74 | 0 |
| 2017-08-24 | $64.78 | $64.78 | $64.78 | $64.78 | $25.74 | 6,000 |
| 2017-08-23 | $64.90 | $64.90 | $64.90 | $64.90 | $25.78 | 0 |
| 2017-08-22 | $64.90 | $64.90 | $64.90 | $64.90 | $25.78 | 50 |
| 2017-08-21 | $64.90 | $64.90 | $64.90 | $64.90 | $25.78 | 0 |
| 2017-08-18 | $64.90 | $64.90 | $64.90 | $64.90 | $25.78 | 0 |
| 2017-08-17 | $64.90 | $64.90 | $64.90 | $64.90 | $25.78 | 300 |
| 2017-08-16 | $64.34 | $64.34 | $64.34 | $64.34 | $25.56 | 204 |
| 2017-08-15 | $63.43 | $63.43 | $63.43 | $63.43 | $25.20 | 0 |
| 2017-08-14 | $63.43 | $63.43 | $63.43 | $63.43 | $25.20 | 0 |
| 2017-08-11 | $63.43 | $63.43 | $63.43 | $63.43 | $25.20 | 500 |
| 2017-08-10 | $64.54 | $65.39 | $64.54 | $65.39 | $25.98 | 652 |
| 2017-08-09 | $66.02 | $66.02 | $66.02 | $66.02 | $26.23 | 100 |
| 2017-08-08 | $66.02 | $66.02 | $66.02 | $66.02 | $26.23 | 0 |
| 2017-08-07 | $65.65 | $66.02 | $65.65 | $66.02 | $26.23 | 1,040 |
| 2017-08-04 | $65.27 | $65.27 | $65.27 | $65.27 | $25.93 | 310 |
| 2017-08-03 | $65.55 | $65.55 | $65.55 | $65.55 | $26.04 | 904 |
| 2017-08-02 | $66.22 | $66.22 | $66.22 | $66.22 | $26.31 | 0 |
| 2017-08-01 | $66.22 | $66.22 | $66.22 | $66.22 | $26.31 | 300 |
| 2017-07-31 | $64.18 | $64.18 | $64.18 | $64.18 | $25.50 | 1,638 |
| 2017-07-28 | $65.75 | $65.75 | $65.75 | $65.75 | $26.12 | 100 |
| 2017-07-27 | $66.20 | $66.20 | $65.75 | $65.75 | $26.12 | 1,234 |
| 2017-07-26 | $62.07 | $62.07 | $62.07 | $62.07 | $24.66 | 488 |
| 2017-07-25 | $54.61 | $54.61 | $54.61 | $54.61 | $21.70 | 194 |
| 2017-07-24 | $54.61 | $54.61 | $54.61 | $54.61 | $21.70 | 30 |
| 2017-07-21 | $54.61 | $54.61 | $54.61 | $54.61 | $21.70 | 100 |
| 2017-07-20 | $54.61 | $54.61 | $54.61 | $54.61 | $21.70 | 0 |
| 2017-07-19 | $54.61 | $54.61 | $54.61 | $54.61 | $21.70 | 120 |
| 2017-07-18 | $54.61 | $54.61 | $54.61 | $54.61 | $21.70 | 100 |
| 2017-07-17 | $54.61 | $54.61 | $54.61 | $54.61 | $21.70 | 0 |
| 2017-07-14 | $54.61 | $54.61 | $54.61 | $54.61 | $21.70 | 10 |
| 2017-07-13 | $54.61 | $54.61 | $54.61 | $54.61 | $21.70 | 0 |
| 2017-07-12 | $54.61 | $54.61 | $54.61 | $54.61 | $21.70 | 0 |
| 2017-07-11 | $54.54 | $54.61 | $54.54 | $54.61 | $21.70 | 1,114 |
| 2017-07-10 | $54.14 | $54.17 | $54.14 | $54.17 | $21.52 | 1,300 |
| 2017-07-07 | $52.73 | $52.73 | $52.73 | $52.73 | $20.95 | 0 |
| 2017-07-05 | $52.83 | $52.83 | $52.73 | $52.73 | $20.95 | 1,420 |
| 2017-07-03 | $52.94 | $52.94 | $52.94 | $52.94 | $21.03 | 0 |
| 2017-06-30 | $52.94 | $52.94 | $52.94 | $52.94 | $21.03 | 0 |
| 2017-06-29 | $53.40 | $53.40 | $52.94 | $52.94 | $21.03 | 2,400 |
| 2017-06-28 | $54.35 | $54.35 | $54.35 | $54.35 | $21.59 | 0 |
| 2017-06-27 | $54.66 | $54.66 | $54.35 | $54.35 | $21.59 | 1,200 |
| 2017-06-26 | $54.29 | $54.29 | $54.29 | $54.29 | $21.57 | 0 |
| 2017-06-23 | $54.29 | $54.29 | $54.29 | $54.29 | $21.57 | 1,400 |
| 2017-06-22 | $53.54 | $53.95 | $53.54 | $53.95 | $21.43 | 800 |
| 2017-06-21 | $52.04 | $52.04 | $52.04 | $52.04 | $20.67 | 0 |
| 2017-06-20 | $52.04 | $52.04 | $52.04 | $52.04 | $20.67 | 400 |
| 2017-06-19 | $54.00 | $54.00 | $54.00 | $54.00 | $21.45 | 0 |
| 2017-06-16 | $54.00 | $54.00 | $54.00 | $54.00 | $21.45 | 0 |
| 2017-06-15 | $54.00 | $54.00 | $54.00 | $54.00 | $21.45 | 0 |
| 2017-06-14 | $54.00 | $54.00 | $54.00 | $54.00 | $21.45 | 0 |
| 2017-06-13 | $54.00 | $54.00 | $54.00 | $54.00 | $21.45 | 0 |
| 2017-06-12 | $54.00 | $54.00 | $54.00 | $54.00 | $21.45 | 926 |
| 2017-06-09 | $54.15 | $54.15 | $54.15 | $54.15 | $21.51 | 16 |
| 2017-06-08 | $54.15 | $54.15 | $54.15 | $54.15 | $21.51 | 180 |
| 2017-06-07 | $54.15 | $54.15 | $54.15 | $54.15 | $21.51 | 0 |
| 2017-06-06 | $54.15 | $54.15 | $54.15 | $54.15 | $21.51 | 0 |
| 2017-06-05 | $54.15 | $54.15 | $54.15 | $54.15 | $21.51 | 510 |
| 2017-06-02 | $54.15 | $54.15 | $54.15 | $54.15 | $21.51 | 400 |
| 2017-06-01 | $51.70 | $51.70 | $51.70 | $51.70 | $20.54 | 0 |
| 2017-05-31 | $51.70 | $51.70 | $51.70 | $51.70 | $20.54 | 0 |
| 2017-05-30 | $51.70 | $51.70 | $51.70 | $51.70 | $20.54 | 200 |
| 2017-05-26 | $51.50 | $51.70 | $51.45 | $51.70 | $20.54 | 12,206 |
| 2017-05-25 | $52.00 | $52.00 | $52.00 | $52.00 | $20.66 | 0 |
| 2017-05-24 | $52.00 | $52.00 | $52.00 | $52.00 | $20.66 | 70 |
| 2017-05-23 | $52.00 | $52.00 | $52.00 | $52.00 | $20.66 | 40 |
| 2017-05-22 | $52.00 | $52.00 | $52.00 | $52.00 | $20.66 | 36 |
| 2017-05-19 | $52.00 | $52.00 | $52.00 | $52.00 | $20.66 | 120 |
| 2017-05-18 | $52.00 | $52.00 | $52.00 | $52.00 | $20.66 | 42 |
| 2017-05-17 | $52.00 | $52.00 | $52.00 | $52.00 | $20.66 | 0 |
| 2017-05-16 | $52.00 | $52.00 | $52.00 | $52.00 | $20.66 | 22 |
| 2017-05-15 | $52.00 | $52.00 | $52.00 | $52.00 | $20.66 | 0 |
| 2017-05-12 | $53.10 | $53.10 | $50.50 | $52.00 | $20.66 | 2,858 |
| 2017-05-11 | $53.46 | $53.46 | $53.46 | $53.46 | $21.24 | 32 |
| 2017-05-10 | $54.83 | $54.83 | $53.46 | $53.46 | $21.24 | 1,702 |
| 2017-05-09 | $55.73 | $55.85 | $53.60 | $55.85 | $22.19 | 2,824 |
| 2017-05-08 | $52.90 | $55.01 | $52.90 | $55.01 | $21.70 | 412 |
| 2017-05-05 | $51.50 | $51.50 | $51.50 | $51.50 | $20.32 | 760 |
| 2017-05-04 | $53.11 | $53.53 | $53.11 | $53.53 | $21.12 | 3,272 |
| 2017-05-03 | $52.93 | $55.28 | $52.93 | $55.28 | $21.17 | 1,716 |
| 2017-05-02 | $55.40 | $55.40 | $55.40 | $55.40 | $21.22 | 1,566 |
| 2017-05-01 | $54.25 | $56.25 | $54.00 | $54.00 | $20.68 | 8,496 |
| 2017-04-28 | $52.49 | $52.49 | $52.49 | $52.49 | $20.10 | 0 |
| 2017-04-27 | $52.49 | $52.49 | $52.49 | $52.49 | $20.10 | 74 |
| 2017-04-26 | $52.77 | $52.77 | $52.49 | $52.49 | $20.10 | 1,350 |
| 2017-04-25 | $54.21 | $54.21 | $54.21 | $54.21 | $20.76 | 412 |
| 2017-04-24 | $45.87 | $45.87 | $45.87 | $45.87 | $17.57 | 22 |
| 2017-04-21 | $45.87 | $45.87 | $45.87 | $45.87 | $17.57 | 0 |
| 2017-04-20 | $45.87 | $45.87 | $45.87 | $45.87 | $17.57 | 100 |
| 2017-04-19 | $45.27 | $46.10 | $45.27 | $45.87 | $17.57 | 1,044 |
| 2017-04-18 | $45.20 | $45.20 | $45.20 | $45.20 | $17.31 | 0 |
| 2017-04-17 | $45.20 | $45.20 | $45.20 | $45.20 | $17.31 | 52 |
| 2017-04-13 | $45.20 | $45.20 | $45.20 | $45.20 | $17.31 | 0 |
| 2017-04-12 | $45.18 | $45.20 | $45.16 | $45.20 | $17.31 | 2,554 |
| 2017-04-11 | $45.71 | $45.71 | $44.02 | $44.02 | $16.86 | 1,204 |
| 2017-04-10 | $44.78 | $44.88 | $44.78 | $44.88 | $17.19 | 400 |
| 2017-04-07 | $42.50 | $42.50 | $42.50 | $42.50 | $16.28 | 200 |
| 2017-04-06 | $42.35 | $42.35 | $42.35 | $42.35 | $16.22 | 446 |
| 2017-04-05 | $40.94 | $40.94 | $40.94 | $40.94 | $15.68 | 200 |
| 2017-04-04 | $42.65 | $42.65 | $42.65 | $42.65 | $16.34 | 1,400 |
| 2017-04-03 | $43.25 | $43.25 | $43.05 | $43.25 | $16.56 | 3,800 |
| 2017-03-31 | $42.83 | $42.83 | $42.83 | $42.83 | $16.40 | 800 |
| 2017-03-30 | $43.20 | $43.20 | $43.20 | $43.20 | $16.55 | 0 |
| 2017-03-29 | $43.20 | $43.20 | $43.20 | $43.20 | $16.55 | 1,000 |
| 2017-03-28 | $43.30 | $43.30 | $43.30 | $43.30 | $16.58 | 0 |
| 2017-03-27 | $43.15 | $43.30 | $43.15 | $43.30 | $16.58 | 2,000 |
| 2017-03-24 | $40.00 | $40.00 | $40.00 | $40.00 | $15.32 | 0 |
| 2017-03-23 | $40.00 | $40.00 | $40.00 | $40.00 | $15.32 | 0 |
| 2017-03-22 | $40.00 | $40.00 | $40.00 | $40.00 | $15.32 | 0 |
| 2017-03-21 | $40.00 | $40.00 | $40.00 | $40.00 | $15.32 | 0 |
| 2017-03-20 | $40.00 | $40.00 | $40.00 | $40.00 | $15.32 | 0 |
| 2017-03-17 | $40.00 | $40.00 | $40.00 | $40.00 | $15.32 | 800 |
| 2017-03-16 | $39.96 | $39.96 | $39.96 | $39.96 | $15.30 | 0 |
| 2017-03-15 | $39.96 | $39.96 | $39.96 | $39.96 | $15.30 | 0 |
| 2017-03-14 | $39.96 | $39.96 | $39.96 | $39.96 | $15.30 | 800 |
| 2017-03-13 | $40.00 | $40.00 | $40.00 | $40.00 | $15.32 | 0 |
| 2017-03-10 | $40.00 | $40.00 | $40.00 | $40.00 | $15.32 | 0 |
| 2017-03-09 | $40.00 | $40.00 | $40.00 | $40.00 | $15.32 | 0 |
| 2017-03-08 | $40.00 | $40.00 | $40.00 | $40.00 | $15.32 | 0 |
| 2017-03-07 | $40.00 | $40.00 | $40.00 | $40.00 | $15.32 | 0 |
| 2017-03-06 | $40.00 | $40.00 | $40.00 | $40.00 | $15.32 | 0 |
| 2017-03-03 | $40.00 | $40.00 | $40.00 | $40.00 | $15.32 | 0 |
| 2017-03-02 | $40.00 | $40.00 | $40.00 | $40.00 | $15.32 | 0 |
| 2017-03-01 | $40.00 | $40.00 | $40.00 | $40.00 | $15.32 | 0 |
| 2017-02-28 | $36.35 | $40.00 | $36.35 | $40.00 | $15.32 | 1,000 |
| 2017-02-27 | $34.94 | $34.94 | $34.94 | $34.94 | $13.38 | 0 |
| 2017-02-24 | $34.94 | $34.94 | $34.94 | $34.94 | $13.38 | 0 |
| 2017-02-23 | $34.94 | $34.94 | $34.94 | $34.94 | $13.38 | 0 |
| 2017-02-22 | $34.94 | $34.94 | $34.94 | $34.94 | $13.38 | 0 |
| 2017-02-21 | $36.69 | $36.69 | $34.94 | $34.94 | $13.38 | 600 |
| 2017-02-17 | $34.41 | $34.41 | $34.41 | $34.41 | $13.18 | 0 |
| 2017-02-16 | $34.41 | $34.41 | $34.41 | $34.41 | $13.18 | 0 |
| 2017-02-15 | $34.41 | $34.41 | $34.41 | $34.41 | $13.18 | 0 |
| 2017-02-14 | $34.41 | $34.41 | $34.41 | $34.41 | $13.18 | 0 |
| 2017-02-13 | $34.41 | $34.41 | $34.41 | $34.41 | $13.18 | 0 |
| 2017-02-10 | $34.41 | $34.41 | $34.41 | $34.41 | $13.18 | 0 |
| 2017-02-09 | $34.41 | $34.41 | $34.41 | $34.41 | $13.18 | 0 |
| 2017-02-08 | $34.41 | $34.41 | $34.41 | $34.41 | $13.18 | 0 |
| 2017-02-07 | $34.41 | $34.41 | $34.41 | $34.41 | $13.18 | 0 |
| 2017-02-06 | $34.41 | $34.41 | $34.41 | $34.41 | $13.18 | 0 |
| 2017-02-03 | $34.41 | $34.41 | $34.41 | $34.41 | $13.18 | 0 |
| 2017-02-02 | $34.41 | $34.41 | $34.41 | $34.41 | $13.18 | 0 |
| 2017-02-01 | $34.41 | $34.41 | $34.41 | $34.41 | $13.18 | 0 |
| 2017-01-31 | $34.41 | $34.41 | $34.41 | $34.41 | $13.18 | 0 |
| 2017-01-30 | $34.41 | $34.41 | $34.41 | $34.41 | $13.18 | 0 |
| 2017-01-27 | $34.41 | $34.41 | $34.41 | $34.41 | $13.18 | 0 |
| 2017-01-26 | $34.41 | $34.41 | $34.41 | $34.41 | $13.18 | 0 |
| 2017-01-25 | $34.41 | $34.41 | $34.41 | $34.41 | $13.18 | 0 |
| 2017-01-24 | $34.41 | $34.41 | $34.41 | $34.41 | $13.18 | 600 |
| 2017-01-23 | $37.31 | $37.31 | $37.31 | $37.31 | $14.29 | 0 |
| 2017-01-20 | $37.31 | $37.31 | $37.31 | $37.31 | $14.29 | 2,000 |
| 2017-01-19 | $37.98 | $37.98 | $37.98 | $37.98 | $14.55 | 0 |
| 2017-01-18 | $37.98 | $37.98 | $37.98 | $37.98 | $14.55 | 1,320 |
| 2017-01-17 | $35.00 | $35.00 | $35.00 | $35.00 | $13.41 | 0 |
| 2017-01-13 | $35.00 | $35.00 | $35.00 | $35.00 | $13.41 | 0 |
| 2017-01-12 | $35.00 | $35.00 | $35.00 | $35.00 | $13.41 | 0 |
| 2017-01-11 | $35.00 | $35.00 | $35.00 | $35.00 | $13.41 | 1,000 |
| 2017-01-10 | $35.00 | $35.00 | $35.00 | $35.00 | $13.41 | 230 |
| 2017-01-09 | $33.11 | $33.11 | $33.11 | $33.11 | $12.68 | 0 |
| 2017-01-06 | $33.11 | $33.11 | $33.11 | $33.11 | $12.68 | 0 |
| 2017-01-05 | $33.11 | $33.11 | $33.11 | $33.11 | $12.68 | 0 |
| 2017-01-04 | $33.11 | $33.11 | $33.11 | $33.11 | $12.68 | 0 |
| 2017-01-03 | $33.11 | $33.11 | $33.11 | $33.11 | $12.68 | 0 |
| 2016-12-30 | $33.11 | $33.11 | $33.11 | $33.11 | $12.68 | 0 |
| 2016-12-29 | $33.11 | $33.11 | $33.11 | $33.11 | $12.68 | 0 |
| 2016-12-28 | $33.11 | $33.11 | $33.11 | $33.11 | $12.68 | 0 |
| 2016-12-27 | $33.11 | $33.11 | $33.11 | $33.11 | $12.68 | 20 |
| 2016-12-23 | $33.11 | $33.11 | $33.11 | $33.11 | $12.68 | 0 |
| 2016-12-22 | $33.11 | $33.11 | $33.11 | $33.11 | $12.68 | 400 |
| 2016-12-21 | $33.11 | $33.11 | $33.11 | $33.11 | $12.68 | 0 |
| 2016-12-20 | $33.11 | $33.11 | $33.11 | $33.11 | $12.68 | 60 |
| 2016-12-19 | $34.52 | $34.52 | $31.65 | $33.11 | $12.68 | 700 |
| 2016-12-16 | $31.25 | $31.25 | $31.25 | $31.25 | $11.97 | 0 |
| 2016-12-15 | $31.25 | $31.25 | $31.25 | $31.25 | $11.97 | 234 |
| 2016-12-14 | $31.40 | $31.40 | $31.40 | $31.40 | $12.03 | 506 |
| 2016-12-13 | $31.63 | $31.63 | $31.63 | $31.63 | $12.11 | 0 |
| 2016-12-12 | $31.63 | $31.63 | $31.63 | $31.63 | $12.11 | 508 |
| 2016-12-09 | $35.00 | $35.00 | $35.00 | $35.00 | $13.41 | 0 |
| 2016-12-08 | $35.00 | $35.00 | $35.00 | $35.00 | $13.41 | 0 |
| 2016-12-07 | $35.00 | $35.00 | $35.00 | $35.00 | $13.41 | 0 |
| 2016-12-06 | $35.00 | $35.00 | $35.00 | $35.00 | $13.41 | 0 |
| 2016-12-05 | $35.00 | $35.00 | $35.00 | $35.00 | $13.41 | 114 |
| 2016-12-02 | $35.00 | $35.00 | $35.00 | $35.00 | $13.41 | 0 |
| 2016-12-01 | $35.00 | $35.00 | $35.00 | $35.00 | $13.41 | 4 |
| 2016-11-30 | $35.00 | $35.00 | $35.00 | $35.00 | $13.41 | 0 |
| 2016-11-29 | $35.00 | $35.00 | $35.00 | $35.00 | $13.41 | 0 |
| 2016-11-28 | $35.00 | $35.00 | $35.00 | $35.00 | $13.41 | 0 |
| 2016-11-25 | $35.00 | $35.00 | $35.00 | $35.00 | $13.41 | 240 |
| 2016-11-23 | $32.50 | $32.50 | $32.50 | $32.50 | $12.45 | 0 |
| 2016-11-22 | $32.50 | $32.50 | $32.50 | $32.50 | $12.45 | 0 |
| 2016-11-21 | $32.50 | $32.50 | $32.50 | $32.50 | $12.45 | 0 |
| 2016-11-18 | $32.50 | $32.50 | $32.50 | $32.50 | $12.45 | 0 |
| 2016-11-17 | $32.50 | $32.50 | $32.50 | $32.50 | $12.45 | 400 |
| 2016-11-16 | $32.99 | $32.99 | $32.99 | $32.99 | $12.64 | 0 |
| 2016-11-15 | $32.99 | $32.99 | $32.99 | $32.99 | $12.64 | 0 |
| 2016-11-14 | $32.99 | $32.99 | $32.99 | $32.99 | $12.64 | 0 |
| 2016-11-11 | $32.99 | $32.99 | $32.99 | $32.99 | $12.64 | 0 |
| 2016-11-10 | $32.99 | $32.99 | $32.99 | $32.99 | $12.64 | 0 |
| 2016-11-09 | $32.99 | $32.99 | $32.99 | $32.99 | $12.64 | 0 |
| 2016-11-08 | $36.45 | $36.45 | $32.99 | $32.99 | $12.64 | 2,400 |
| 2016-11-07 | $32.81 | $32.81 | $32.81 | $32.81 | $12.57 | 0 |
| 2016-11-04 | $32.81 | $32.81 | $32.81 | $32.81 | $12.57 | 0 |
| 2016-11-03 | $32.81 | $32.81 | $32.81 | $32.81 | $12.57 | 0 |
| 2016-11-02 | $32.81 | $32.81 | $32.81 | $32.81 | $12.57 | 0 |
| 2016-11-01 | $32.81 | $32.81 | $32.81 | $32.81 | $12.57 | 0 |
| 2016-10-31 | $32.81 | $32.81 | $32.81 | $32.81 | $12.57 | 20 |
| 2016-10-28 | $32.81 | $32.81 | $32.81 | $32.81 | $12.57 | 0 |
| 2016-10-27 | $32.81 | $32.81 | $32.81 | $32.81 | $12.57 | 200 |
| 2016-10-26 | $35.55 | $35.55 | $35.55 | $35.55 | $13.62 | 0 |
| 2016-10-25 | $35.55 | $35.55 | $35.55 | $35.55 | $13.62 | 550 |
| 2016-10-24 | $35.96 | $35.96 | $35.96 | $35.96 | $13.77 | 0 |
| 2016-10-21 | $33.19 | $35.96 | $33.19 | $35.96 | $13.77 | 1,560 |
| 2016-10-20 | $35.96 | $35.96 | $35.96 | $35.96 | $13.77 | 0 |
| 2016-10-19 | $35.96 | $35.96 | $35.96 | $35.96 | $13.77 | 20 |
| 2016-10-18 | $35.96 | $35.96 | $35.96 | $35.96 | $13.77 | 1,000 |
| 2016-10-17 | $35.75 | $35.75 | $35.75 | $35.75 | $13.69 | 0 |
| 2016-10-14 | $35.75 | $35.75 | $35.75 | $35.75 | $13.69 | 0 |
| 2016-10-13 | $35.75 | $35.75 | $35.75 | $35.75 | $13.69 | 0 |
| 2016-10-12 | $35.75 | $35.75 | $35.75 | $35.75 | $13.69 | 186 |
| 2016-10-11 | $35.75 | $35.75 | $35.75 | $35.75 | $13.69 | 110 |
| 2016-10-10 | $35.75 | $35.75 | $35.75 | $35.75 | $13.69 | 0 |
| 2016-10-07 | $35.75 | $35.75 | $35.75 | $35.75 | $13.69 | 0 |
| 2016-10-06 | $35.75 | $35.75 | $35.75 | $35.75 | $13.69 | 46 |
| 2016-10-05 | $35.75 | $35.75 | $35.75 | $35.75 | $13.69 | 548 |
| 2016-10-04 | $35.48 | $35.48 | $35.48 | $35.48 | $13.59 | 340 |
| 2016-10-03 | $34.35 | $34.35 | $34.35 | $34.35 | $13.16 | 0 |
| 2016-09-30 | $34.35 | $34.35 | $34.35 | $34.35 | $13.16 | 20 |
| 2016-09-29 | $34.35 | $34.35 | $34.35 | $34.35 | $13.16 | 0 |
| 2016-09-28 | $33.00 | $34.35 | $33.00 | $34.35 | $13.16 | 400 |
| 2016-09-27 | $31.16 | $31.16 | $31.16 | $31.16 | $11.93 | 0 |
| 2016-09-26 | $31.16 | $31.16 | $31.16 | $31.16 | $11.93 | 0 |
| 2016-09-23 | $31.16 | $31.16 | $31.16 | $31.16 | $11.93 | 0 |
| 2016-09-22 | $31.16 | $31.16 | $31.16 | $31.16 | $11.93 | 0 |
| 2016-09-21 | $31.16 | $31.16 | $31.16 | $31.16 | $11.93 | 14 |
| 2016-09-20 | $31.16 | $31.16 | $31.16 | $31.16 | $11.93 | 0 |
| 2016-09-19 | $31.16 | $31.16 | $31.16 | $31.16 | $11.93 | 0 |
| 2016-09-16 | $31.16 | $31.16 | $31.16 | $31.16 | $11.93 | 0 |
| 2016-09-15 | $31.16 | $31.16 | $31.16 | $31.16 | $11.93 | 0 |
| 2016-09-14 | $31.16 | $31.16 | $31.16 | $31.16 | $11.93 | 0 |
| 2016-09-13 | $31.16 | $31.16 | $31.16 | $31.16 | $11.93 | 0 |
| 2016-09-12 | $31.16 | $31.16 | $31.16 | $31.16 | $11.93 | 0 |
| 2016-09-09 | $31.16 | $31.16 | $31.16 | $31.16 | $11.93 | 400 |
| 2016-09-08 | $32.59 | $32.59 | $32.59 | $32.59 | $12.48 | 14 |
| 2016-09-07 | $32.59 | $32.59 | $32.59 | $32.59 | $12.48 | 0 |
| 2016-09-06 | $32.59 | $32.59 | $32.59 | $32.59 | $12.48 | 406 |
| 2016-09-02 | $32.41 | $32.41 | $32.41 | $32.41 | $12.41 | 306 |
| 2016-09-01 | $32.70 | $33.21 | $32.70 | $33.21 | $12.72 | 400 |
| 2016-08-31 | $31.87 | $31.87 | $31.87 | $31.87 | $12.21 | 600 |
| 2016-08-30 | $31.24 | $31.24 | $31.24 | $31.24 | $11.96 | 12,400 |
| 2016-08-29 | $32.37 | $32.37 | $32.37 | $32.37 | $12.40 | 0 |
| 2016-08-26 | $32.37 | $32.37 | $32.37 | $32.37 | $12.40 | 0 |
| 2016-08-25 | $32.37 | $32.37 | $32.37 | $32.37 | $12.40 | 200 |
| 2016-08-24 | $32.07 | $32.07 | $32.00 | $32.00 | $12.26 | 668 |
| 2016-08-23 | $30.24 | $30.24 | $30.24 | $30.24 | $11.58 | 0 |
| 2016-08-22 | $30.24 | $30.24 | $30.24 | $30.24 | $11.58 | 0 |
| 2016-08-19 | $30.24 | $30.24 | $30.24 | $30.24 | $11.58 | 0 |
| 2016-08-18 | $30.24 | $30.24 | $30.24 | $30.24 | $11.58 | 1,200 |
| 2016-08-17 | $30.82 | $30.82 | $30.82 | $30.82 | $11.80 | 770 |
| 2016-08-16 | $31.12 | $31.12 | $31.12 | $31.12 | $11.92 | 1,600 |
| 2016-08-15 | $31.27 | $31.27 | $31.27 | $31.27 | $11.98 | 0 |
| 2016-08-12 | $31.27 | $31.27 | $31.27 | $31.27 | $11.98 | 200 |
| 2016-08-11 | $29.92 | $29.92 | $29.92 | $29.92 | $11.46 | 0 |
| 2016-08-10 | $29.92 | $29.92 | $29.92 | $29.92 | $11.46 | 0 |
| 2016-08-09 | $29.92 | $29.92 | $29.92 | $29.92 | $11.46 | 0 |
| 2016-08-08 | $29.92 | $29.92 | $29.92 | $29.92 | $11.46 | 0 |
| 2016-08-05 | $29.92 | $29.92 | $29.92 | $29.92 | $11.46 | 0 |
| 2016-08-04 | $29.92 | $29.92 | $29.92 | $29.92 | $11.46 | 0 |
| 2016-08-03 | $29.92 | $29.92 | $29.92 | $29.92 | $11.46 | 0 |
| 2016-08-02 | $29.92 | $29.92 | $29.92 | $29.92 | $11.46 | 0 |
| 2016-08-01 | $29.92 | $29.92 | $29.92 | $29.92 | $11.46 | 4 |
| 2016-07-29 | $28.69 | $29.92 | $28.69 | $29.92 | $11.46 | 4,758 |
| 2016-07-28 | $26.72 | $26.72 | $26.72 | $26.72 | $10.23 | 5,142 |
| 2016-07-27 | $26.72 | $26.72 | $26.72 | $26.72 | $10.23 | 0 |
| 2016-07-26 | $26.72 | $26.72 | $26.72 | $26.72 | $10.23 | 0 |
| 2016-07-25 | $26.72 | $26.72 | $26.72 | $26.72 | $10.23 | 0 |
| 2016-07-22 | $26.72 | $26.72 | $26.72 | $26.72 | $10.23 | 36 |
| 2016-07-21 | $26.72 | $26.72 | $26.72 | $26.72 | $10.23 | 0 |
| 2016-07-20 | $26.72 | $26.72 | $26.72 | $26.72 | $10.23 | 12 |
| 2016-07-19 | $26.72 | $26.72 | $26.72 | $26.72 | $10.23 | 0 |
| 2016-07-18 | $26.72 | $26.72 | $26.72 | $26.72 | $10.23 | 18 |
| 2016-07-15 | $26.72 | $26.72 | $26.72 | $26.72 | $10.23 | 0 |
| 2016-07-14 | $26.72 | $26.72 | $26.72 | $26.72 | $10.23 | 0 |
| 2016-07-13 | $26.72 | $26.72 | $26.72 | $26.72 | $10.23 | 0 |
| 2016-07-12 | $26.72 | $26.72 | $26.72 | $26.72 | $10.23 | 0 |
| 2016-07-11 | $26.72 | $26.72 | $26.72 | $26.72 | $10.23 | 0 |
| 2016-07-08 | $26.72 | $26.72 | $26.72 | $26.72 | $10.23 | 0 |
| 2016-07-07 | $26.72 | $26.72 | $26.72 | $26.72 | $10.23 | 0 |
| 2016-07-06 | $26.72 | $26.72 | $26.72 | $26.72 | $10.23 | 0 |
| 2016-07-05 | $26.72 | $26.72 | $26.72 | $26.72 | $10.23 | 0 |
| 2016-07-01 | $26.72 | $26.72 | $26.72 | $26.72 | $10.23 | 500 |
| 2016-06-30 | $25.80 | $25.80 | $25.80 | $25.80 | $9.88 | 0 |
| 2016-06-29 | $25.80 | $25.80 | $25.80 | $25.80 | $9.88 | 2 |
| 2016-06-28 | $25.80 | $25.80 | $25.80 | $25.80 | $9.88 | 0 |
| 2016-06-27 | $25.80 | $25.80 | $25.80 | $25.80 | $9.88 | 11,600 |
| 2016-06-24 | $27.37 | $27.37 | $27.37 | $27.37 | $10.48 | 0 |
| 2016-06-23 | $27.37 | $27.37 | $27.37 | $27.37 | $10.48 | 0 |
| 2016-06-22 | $27.37 | $27.37 | $27.37 | $27.37 | $10.48 | 0 |
| 2016-06-21 | $27.37 | $27.37 | $27.37 | $27.37 | $10.48 | 0 |
| 2016-06-20 | $27.37 | $27.37 | $27.37 | $27.37 | $10.48 | 0 |
| 2016-06-16 | $27.37 | $27.37 | $27.37 | $27.37 | $10.48 | 0 |
| 2016-06-15 | $27.37 | $27.37 | $27.37 | $27.37 | $10.48 | 0 |
| 2016-06-14 | $27.37 | $27.37 | $27.37 | $27.37 | $10.48 | 0 |
| 2016-06-13 | $27.37 | $27.37 | $27.37 | $27.37 | $10.48 | 0 |
| 2016-06-10 | $27.37 | $27.37 | $27.37 | $27.37 | $10.48 | 200 |
| 2016-06-09 | $27.06 | $27.06 | $27.06 | $27.06 | $10.36 | 0 |
| 2016-06-08 | $27.06 | $27.06 | $27.06 | $27.06 | $10.36 | 0 |
| 2016-06-07 | $27.06 | $27.06 | $27.06 | $27.06 | $10.36 | 0 |
| 2016-06-06 | $27.06 | $27.06 | $27.06 | $27.06 | $10.36 | 0 |
| 2016-06-03 | $27.06 | $27.06 | $27.06 | $27.06 | $10.36 | 0 |
| 2016-06-02 | $27.06 | $27.06 | $27.06 | $27.06 | $10.36 | 0 |
| 2016-06-01 | $27.06 | $27.06 | $27.06 | $27.06 | $10.36 | 0 |
| 2016-05-31 | $27.06 | $27.06 | $27.06 | $27.06 | $10.36 | 0 |
| 2016-05-27 | $27.06 | $27.06 | $27.06 | $27.06 | $10.36 | 250 |
| 2016-05-26 | $26.68 | $26.68 | $26.68 | $26.68 | $10.22 | 44 |
| 2016-05-25 | $26.68 | $26.68 | $26.68 | $26.68 | $10.22 | 0 |
| 2016-05-24 | $26.68 | $26.68 | $26.68 | $26.68 | $10.22 | 0 |
| 2016-05-23 | $26.68 | $26.68 | $26.68 | $26.68 | $10.22 | 0 |
| 2016-05-20 | $26.68 | $26.68 | $26.68 | $26.68 | $10.22 | 200 |
| 2016-05-19 | $25.93 | $25.93 | $25.93 | $25.93 | $9.93 | 0 |
| 2016-05-18 | $25.93 | $25.93 | $25.93 | $25.93 | $9.93 | 68 |
| 2016-05-17 | $25.93 | $25.93 | $25.93 | $25.93 | $9.93 | 0 |
| 2016-05-16 | $25.93 | $25.93 | $25.93 | $25.93 | $9.93 | 1,088 |
| 2016-05-13 | $27.50 | $27.50 | $27.50 | $27.50 | $10.53 | 0 |
| 2016-05-12 | $27.50 | $27.50 | $27.50 | $27.50 | $10.53 | 0 |
| 2016-05-11 | $27.59 | $27.59 | $27.50 | $27.50 | $10.53 | 880 |
| 2016-05-10 | $29.42 | $29.42 | $29.42 | $29.42 | $11.27 | 0 |
| 2016-05-09 | $29.42 | $29.42 | $29.42 | $29.42 | $11.18 | 0 |
| 2016-05-06 | $29.42 | $29.42 | $29.42 | $29.42 | $11.18 | 0 |
| 2016-05-05 | $29.42 | $29.42 | $29.42 | $29.42 | $11.18 | 48 |
| 2016-05-04 | $29.42 | $29.42 | $29.42 | $29.42 | $11.18 | 328 |
| 2016-05-03 | $29.42 | $29.42 | $29.42 | $29.42 | $11.18 | 200 |
| 2016-05-02 | $28.50 | $28.50 | $28.50 | $28.50 | $10.83 | 0 |
| 2016-04-29 | $28.50 | $28.50 | $28.50 | $28.50 | $10.74 | 0 |
| 2016-04-28 | $28.50 | $28.50 | $28.50 | $28.50 | $10.74 | 724 |
| 2016-04-27 | $28.10 | $28.10 | $28.10 | $28.10 | $10.59 | 0 |
| 2016-04-26 | $28.10 | $28.10 | $28.10 | $28.10 | $10.59 | 0 |
| 2016-04-25 | $28.10 | $28.10 | $28.10 | $28.10 | $10.59 | 200 |
| 2016-04-22 | $27.35 | $27.35 | $27.35 | $27.35 | $10.31 | 0 |
| 2016-04-21 | $27.35 | $27.35 | $27.35 | $27.35 | $10.31 | 0 |
| 2016-04-20 | $27.35 | $27.35 | $27.35 | $27.35 | $10.31 | 0 |
| 2016-04-19 | $27.35 | $27.35 | $27.35 | $27.35 | $10.31 | 0 |
| 2016-04-18 | $27.35 | $27.35 | $27.35 | $27.35 | $10.31 | 104 |
| 2016-04-15 | $27.35 | $27.35 | $27.35 | $27.35 | $10.31 | 200 |
| 2016-04-14 | $28.50 | $28.50 | $28.50 | $28.50 | $10.74 | 0 |
| 2016-04-13 | $28.50 | $28.50 | $28.50 | $28.50 | $10.74 | 76 |
| 2016-04-12 | $28.50 | $28.50 | $28.50 | $28.50 | $10.74 | 110 |
| 2016-04-11 | $27.40 | $28.50 | $27.40 | $28.50 | $10.74 | 910 |
| 2016-04-08 | $26.81 | $26.81 | $26.81 | $26.81 | $10.10 | 20 |
| 2016-04-07 | $26.81 | $26.81 | $26.81 | $26.81 | $10.10 | 200 |
| 2016-04-06 | $27.45 | $27.45 | $27.18 | $27.40 | $10.33 | 1,256 |
| 2016-04-05 | $28.42 | $28.45 | $28.23 | $28.45 | $10.72 | 1,268 |
| 2016-04-04 | $28.47 | $28.47 | $28.47 | $28.47 | $10.73 | 400 |
| 2016-04-01 | $28.10 | $29.65 | $28.10 | $29.65 | $11.17 | 1,550 |
| 2016-03-31 | $26.32 | $26.32 | $26.32 | $26.32 | $9.92 | 0 |
| 2016-03-30 | $26.32 | $26.32 | $26.32 | $26.32 | $9.92 | 236 |
| 2016-03-29 | $25.21 | $25.21 | $25.21 | $25.21 | $9.50 | 0 |
| 2016-03-28 | $25.21 | $25.21 | $25.21 | $25.21 | $9.50 | 0 |
| 2016-03-24 | $25.21 | $25.21 | $25.21 | $25.21 | $9.50 | 0 |
| 2016-03-23 | $25.21 | $25.21 | $25.21 | $25.21 | $9.50 | 600 |
| 2016-03-22 | $23.35 | $23.35 | $23.35 | $23.35 | $8.80 | 0 |
| 2016-03-21 | $24.96 | $24.96 | $23.35 | $23.35 | $8.80 | 1,600 |
| 2016-03-18 | $24.56 | $24.56 | $24.56 | $24.56 | $9.26 | 0 |
| 2016-03-17 | $24.56 | $24.56 | $24.56 | $24.56 | $9.26 | 0 |
| 2016-03-16 | $24.56 | $24.56 | $24.56 | $24.56 | $9.26 | 0 |
| 2016-03-15 | $24.53 | $24.69 | $24.53 | $24.56 | $9.26 | 900 |
| 2016-03-14 | $25.34 | $25.34 | $25.34 | $25.34 | $9.55 | 0 |
| 2016-03-11 | $25.34 | $25.34 | $25.34 | $25.34 | $9.55 | 0 |
| 2016-03-10 | $25.34 | $25.34 | $25.34 | $25.34 | $9.55 | 0 |
| 2016-03-09 | $25.34 | $25.34 | $25.34 | $25.34 | $9.55 | 400 |
| 2016-03-08 | $19.78 | $19.78 | $19.78 | $19.78 | $7.45 | 0 |
| 2016-03-07 | $19.78 | $19.78 | $19.78 | $19.78 | $7.45 | 0 |
| 2016-03-04 | $19.78 | $19.78 | $19.78 | $19.78 | $7.45 | 0 |
| 2016-03-03 | $19.78 | $19.78 | $19.78 | $19.78 | $7.45 | 92 |
| 2016-03-02 | $19.78 | $19.78 | $19.78 | $19.78 | $7.45 | 0 |
| 2016-03-01 | $19.78 | $19.78 | $19.78 | $19.78 | $7.45 | 0 |
| 2016-02-29 | $19.78 | $19.78 | $19.78 | $19.78 | $7.45 | 0 |
| 2016-02-26 | $19.78 | $19.78 | $19.78 | $19.78 | $7.45 | 0 |
| 2016-02-25 | $19.78 | $19.78 | $19.78 | $19.78 | $7.45 | 0 |
| 2016-02-24 | $19.78 | $19.78 | $19.78 | $19.78 | $7.45 | 0 |
| 2016-02-23 | $19.78 | $19.78 | $19.78 | $19.78 | $7.45 | 0 |
| 2016-02-22 | $19.78 | $19.78 | $19.78 | $19.78 | $7.45 | 0 |
| 2016-02-19 | $19.78 | $19.78 | $19.78 | $19.78 | $7.45 | 0 |
| 2016-02-18 | $19.78 | $19.78 | $19.78 | $19.78 | $7.45 | 0 |
| 2016-02-17 | $19.78 | $19.78 | $19.78 | $19.78 | $7.45 | 0 |
| 2016-02-16 | $19.78 | $19.78 | $19.78 | $19.78 | $7.45 | 240 |
| 2016-02-12 | $19.80 | $19.80 | $19.80 | $19.80 | $7.46 | 0 |
| 2016-02-11 | $19.80 | $19.80 | $19.80 | $19.80 | $7.46 | 0 |
| 2016-02-10 | $19.80 | $19.80 | $19.80 | $19.80 | $7.46 | 0 |
| 2016-02-09 | $19.80 | $19.80 | $19.80 | $19.80 | $7.46 | 368 |
| 2016-02-08 | $19.91 | $19.91 | $19.80 | $19.80 | $7.46 | 1,050 |
| 2016-02-05 | $17.99 | $17.99 | $17.99 | $17.99 | $6.78 | 0 |
| 2016-02-04 | $17.99 | $17.99 | $17.99 | $17.99 | $6.78 | 0 |
| 2016-02-03 | $17.99 | $17.99 | $17.99 | $17.99 | $6.78 | 0 |
| 2016-02-02 | $17.99 | $17.99 | $17.99 | $17.99 | $6.78 | 0 |
| 2016-02-01 | $17.99 | $17.99 | $17.99 | $17.99 | $6.78 | 0 |
| 2016-01-29 | $17.99 | $17.99 | $17.99 | $17.99 | $6.78 | 0 |
| 2016-01-28 | $17.99 | $17.99 | $17.99 | $17.99 | $6.78 | 0 |
| 2016-01-27 | $17.99 | $17.99 | $17.99 | $17.99 | $6.78 | 0 |
| 2016-01-26 | $17.99 | $17.99 | $17.99 | $17.99 | $6.78 | 0 |
| 2016-01-25 | $17.99 | $17.99 | $17.99 | $17.99 | $6.78 | 0 |
| 2016-01-22 | $17.99 | $17.99 | $17.99 | $17.99 | $6.78 | 0 |
| 2016-01-21 | $17.99 | $17.99 | $17.99 | $17.99 | $6.78 | 0 |
| 2016-01-20 | $18.06 | $18.06 | $17.99 | $17.99 | $6.78 | 5,002 |
| 2016-01-19 | $18.48 | $18.48 | $18.48 | $18.48 | $6.96 | 0 |
| 2016-01-15 | $18.48 | $18.48 | $18.48 | $18.48 | $6.96 | 0 |
| 2016-01-14 | $18.48 | $18.48 | $18.48 | $18.48 | $6.96 | 0 |
| 2016-01-13 | $18.48 | $18.48 | $18.48 | $18.48 | $6.96 | 200 |
| 2016-01-12 | $18.48 | $18.48 | $18.48 | $18.48 | $6.96 | 0 |
| 2016-01-11 | $18.48 | $18.48 | $18.48 | $18.48 | $6.96 | 300 |
| 2016-01-08 | $19.00 | $19.00 | $19.00 | $19.00 | $7.16 | 0 |
| 2016-01-07 | $19.00 | $19.00 | $19.00 | $19.00 | $7.16 | 54 |
| 2016-01-06 | $19.00 | $19.00 | $19.00 | $19.00 | $7.16 | 0 |
| 2016-01-05 | $19.00 | $19.00 | $19.00 | $19.00 | $7.16 | 0 |
| 2016-01-04 | $19.00 | $19.00 | $19.00 | $19.00 | $7.16 | 0 |
| 2015-12-31 | $19.00 | $19.00 | $19.00 | $19.00 | $7.16 | 0 |
| 2015-12-30 | $19.00 | $19.00 | $19.00 | $19.00 | $7.16 | 0 |
| 2015-12-29 | $19.00 | $19.00 | $19.00 | $19.00 | $7.16 | 0 |
| 2015-12-28 | $19.00 | $19.00 | $19.00 | $19.00 | $7.16 | 0 |
| 2015-12-24 | $19.00 | $19.00 | $19.00 | $19.00 | $7.16 | 0 |
| 2015-12-23 | $19.00 | $19.00 | $19.00 | $19.00 | $7.16 | 0 |
| 2015-12-22 | $19.00 | $19.00 | $19.00 | $19.00 | $7.16 | 86 |
| 2015-12-21 | $19.00 | $19.00 | $19.00 | $19.00 | $7.16 | 0 |
| 2015-12-18 | $19.00 | $19.00 | $19.00 | $19.00 | $7.16 | 0 |
| 2015-12-17 | $19.00 | $19.00 | $19.00 | $19.00 | $7.16 | 388 |
| 2015-12-16 | $19.00 | $19.00 | $19.00 | $19.00 | $7.16 | 0 |
| 2015-12-15 | $19.00 | $19.00 | $19.00 | $19.00 | $7.16 | 8,000 |
| 2015-12-14 | $19.05 | $19.05 | $19.00 | $19.00 | $7.16 | 8,000 |
| 2015-12-11 | $20.40 | $20.40 | $20.40 | $20.40 | $7.69 | 0 |
| 2015-12-10 | $20.40 | $20.40 | $20.40 | $20.40 | $7.69 | 0 |
| 2015-12-09 | $20.40 | $20.40 | $20.40 | $20.40 | $7.69 | 0 |
| 2015-12-08 | $20.40 | $20.40 | $20.40 | $20.40 | $7.69 | 0 |
| 2015-12-07 | $20.40 | $20.40 | $20.40 | $20.40 | $7.69 | 3,000 |
| 2015-12-04 | $21.15 | $21.15 | $21.15 | $21.15 | $7.97 | 0 |
| 2015-12-03 | $21.15 | $21.15 | $21.15 | $21.15 | $7.97 | 0 |
| 2015-12-02 | $21.15 | $21.15 | $21.15 | $21.15 | $7.97 | 0 |
| 2015-12-01 | $21.15 | $21.15 | $21.15 | $21.15 | $7.97 | 132 |
| 2015-11-30 | $21.15 | $21.15 | $21.15 | $21.15 | $7.97 | 0 |
| 2015-11-27 | $21.15 | $21.15 | $21.15 | $21.15 | $7.97 | 0 |
| 2015-11-25 | $21.15 | $21.15 | $21.15 | $21.15 | $7.97 | 0 |
| 2015-11-24 | $21.15 | $21.15 | $21.15 | $21.15 | $7.97 | 0 |
| 2015-11-23 | $21.15 | $21.15 | $21.15 | $21.15 | $7.97 | 0 |
| 2015-11-20 | $21.15 | $21.15 | $21.15 | $21.15 | $7.97 | 0 |
| 2015-11-19 | $21.15 | $21.15 | $21.15 | $21.15 | $7.97 | 0 |
| 2015-11-18 | $21.15 | $21.15 | $21.15 | $21.15 | $7.97 | 600 |
| 2015-11-10 | $21.15 | $21.15 | $21.15 | $21.15 | $7.97 | 600 |
| 2015-11-09 | $21.37 | $21.37 | $21.34 | $21.34 | $8.04 | 0 |
| 2015-11-06 | $21.37 | $21.37 | $21.34 | $21.34 | $8.04 | 0 |
| 2015-11-05 | $21.37 | $21.37 | $21.34 | $21.34 | $8.04 | 0 |
| 2015-11-04 | $21.37 | $21.37 | $21.34 | $21.34 | $8.04 | 0 |
| 2015-11-03 | $21.37 | $21.37 | $21.34 | $21.34 | $8.04 | 0 |
| 2015-11-02 | $21.37 | $21.37 | $21.34 | $21.34 | $8.04 | 0 |
| 2015-10-30 | $21.37 | $21.37 | $21.34 | $21.34 | $8.04 | 600 |
| 2015-10-29 | $21.16 | $21.16 | $21.15 | $21.15 | $7.97 | 0 |
| 2015-10-28 | $21.16 | $21.16 | $21.15 | $21.15 | $7.97 | 0 |
| 2015-10-27 | $21.16 | $21.16 | $21.15 | $21.15 | $7.97 | 0 |
| 2015-10-26 | $21.16 | $21.16 | $21.15 | $21.15 | $7.97 | 0 |
| 2015-10-23 | $21.16 | $21.16 | $21.15 | $21.15 | $7.97 | 2,400 |
| 2015-10-22 | $20.79 | $20.79 | $20.79 | $20.79 | $7.83 | 200 |
| 2015-10-21 | $16.97 | $16.97 | $16.80 | $16.80 | $6.33 | 0 |
| 2015-10-20 | $16.97 | $16.97 | $16.80 | $16.80 | $6.33 | 0 |
| 2015-10-19 | $16.97 | $16.97 | $16.80 | $16.80 | $6.33 | 0 |
| 2015-10-16 | $16.97 | $16.97 | $16.80 | $16.80 | $6.33 | 0 |
| 2015-10-15 | $16.97 | $16.97 | $16.80 | $16.80 | $6.33 | 0 |
| 2015-10-14 | $16.97 | $16.97 | $16.80 | $16.80 | $6.33 | 4,000 |
| 2015-10-13 | $16.83 | $16.83 | $16.83 | $16.83 | $6.34 | 0 |
| 2015-10-12 | $16.83 | $16.83 | $16.83 | $16.83 | $6.34 | 0 |
| 2015-10-09 | $16.83 | $16.83 | $16.83 | $16.83 | $6.34 | 0 |
| 2015-10-08 | $16.83 | $16.83 | $16.83 | $16.83 | $6.34 | 232 |
| 2015-10-07 | $16.83 | $16.83 | $16.83 | $16.83 | $6.34 | 1,400 |
| 2015-10-06 | $14.96 | $14.97 | $14.96 | $14.97 | $5.64 | 0 |
| 2015-10-05 | $14.96 | $14.97 | $14.96 | $14.97 | $5.64 | 0 |
| 2015-10-02 | $14.96 | $14.97 | $14.96 | $14.97 | $5.64 | 0 |
| 2015-10-01 | $14.96 | $14.97 | $14.96 | $14.97 | $5.64 | 0 |
| 2015-09-30 | $14.96 | $14.97 | $14.96 | $14.97 | $5.64 | 2,060 |
| 2015-09-29 | $14.53 | $14.53 | $14.53 | $14.53 | $5.48 | 400 |
| 2015-09-28 | $15.27 | $15.27 | $15.27 | $15.27 | $5.75 | 0 |
| 2015-09-25 | $15.27 | $15.27 | $15.27 | $15.27 | $5.75 | 6,000 |
| 2015-09-24 | $16.04 | $16.04 | $16.04 | $16.04 | $6.04 | 0 |
| 2015-09-23 | $16.04 | $16.04 | $16.04 | $16.04 | $6.04 | 0 |
| 2015-09-22 | $16.04 | $16.04 | $16.04 | $16.04 | $6.04 | 0 |
| 2015-09-21 | $16.04 | $16.04 | $16.04 | $16.04 | $6.04 | 0 |
| 2015-09-18 | $16.04 | $16.04 | $16.04 | $16.04 | $6.04 | 4,200 |
| 2015-09-17 | $16.00 | $16.00 | $16.00 | $16.00 | $6.03 | 800 |
| 2015-09-16 | $15.80 | $16.51 | $15.80 | $16.39 | $6.18 | 0 |
| 2015-09-15 | $15.80 | $16.51 | $15.80 | $16.39 | $6.18 | 6,000 |
| 2015-09-14 | $18.00 | $20.00 | $15.09 | $15.09 | $5.69 | 0 |
| 2015-09-11 | $18.00 | $20.00 | $15.09 | $15.09 | $5.69 | 0 |
| 2015-09-10 | $18.00 | $20.00 | $15.09 | $15.09 | $5.69 | 8,480 |
| 2015-09-09 | $19.22 | $19.22 | $19.22 | $19.22 | $7.24 | 0 |
| 2015-09-08 | $19.22 | $19.22 | $19.22 | $19.22 | $7.24 | 0 |
| 2015-09-04 | $19.22 | $19.22 | $19.22 | $19.22 | $7.24 | 0 |
| 2015-09-03 | $19.22 | $19.22 | $19.22 | $19.22 | $7.24 | 0 |
| 2015-09-02 | $19.22 | $19.22 | $19.22 | $19.22 | $7.24 | 0 |
| 2015-09-01 | $19.22 | $19.22 | $19.22 | $19.22 | $7.24 | 730 |
| 2015-08-31 | $21.00 | $21.00 | $19.45 | $19.45 | $7.33 | 0 |
| 2015-08-28 | $21.00 | $21.00 | $19.45 | $19.45 | $7.33 | 0 |
| 2015-08-27 | $21.00 | $21.00 | $19.45 | $19.45 | $7.33 | 0 |
| 2015-08-26 | $21.00 | $21.00 | $19.45 | $19.45 | $7.33 | 0 |
| 2015-08-25 | $21.00 | $21.00 | $19.45 | $19.45 | $7.33 | 0 |
Be Semiconductor Industries NV (BESIY) News Headlines
Recent Be Semiconductor Industries NV (BESIY) News
Similar Companies to Be Semiconductor Industries NV (BESIY) 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 | -- | -- | -- |