Basf SE (BFFAF) Exchange: OTCQX
Data as of June 26, 2025
$48.18 ($0.00) 0.00%
Basf SE - Daily Information
Click for more stock information on Basf SE.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $48.18 |
| Previous Close | $48.18 |
| High | $48.18 |
| Low | $48.18 |
| Adjusted Open | $48.18 |
| Previous Adjusted Close | $48.18 |
| Adjusted High | $48.18 |
| Adjusted Low | $48.18 |
About Basf SE (BFFAF)
No Description Available
Invest in Basf SE (BFFAF)
Historical Stock Data for Basf SE (BFFAF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $48.18 | $48.18 | $48.18 | $48.18 | $48.18 | 2 |
| 2025-05-29 | $48.18 | $48.18 | $48.18 | $48.18 | $48.18 | 0 |
| 2025-05-28 | $48.18 | $48.18 | $48.18 | $48.18 | $48.18 | 0 |
| 2025-05-27 | $48.18 | $48.18 | $48.18 | $48.18 | $48.18 | 0 |
| 2025-05-23 | $48.18 | $48.18 | $48.18 | $48.18 | $48.18 | 162 |
| 2025-05-22 | $48.18 | $48.18 | $48.18 | $48.18 | $48.18 | 312 |
| 2025-05-21 | $47.51 | $48.18 | $47.51 | $48.18 | $48.18 | 1,300 |
| 2025-05-20 | $48.65 | $48.65 | $48.65 | $48.65 | $48.65 | 1,129 |
| 2025-05-19 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 3,384 |
| 2025-05-16 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 106 |
| 2025-05-15 | $50.71 | $50.71 | $50.71 | $50.71 | $50.71 | 675 |
| 2025-05-14 | $50.09 | $50.09 | $50.09 | $50.09 | $50.09 | 525 |
| 2025-05-13 | $49.40 | $49.61 | $49.06 | $49.06 | $49.06 | 2,283 |
| 2025-05-12 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 622 |
| 2025-05-09 | $47.45 | $47.45 | $47.45 | $47.45 | $47.45 | 0 |
| 2025-05-08 | $47.16 | $47.45 | $47.16 | $47.45 | $47.45 | 499 |
| 2025-05-07 | $48.75 | $48.75 | $48.39 | $48.39 | $48.39 | 630 |
| 2025-05-06 | $50.60 | $50.60 | $50.60 | $50.60 | $50.60 | 8 |
| 2025-05-05 | $50.60 | $50.60 | $50.60 | $50.60 | $48.18 | 100 |
| 2025-05-02 | $51.60 | $51.60 | $51.60 | $51.60 | $49.12 | 115 |
| 2025-05-01 | $51.60 | $51.60 | $51.60 | $51.60 | $49.12 | 15 |
| 2025-04-30 | $51.60 | $51.60 | $51.60 | $51.60 | $49.12 | 40 |
| 2025-04-29 | $51.55 | $51.60 | $51.55 | $51.60 | $49.12 | 395 |
| 2025-04-28 | $53.29 | $53.29 | $52.00 | $52.00 | $49.51 | 1,770 |
| 2025-04-25 | $51.00 | $51.00 | $50.91 | $50.91 | $48.47 | 610 |
| 2025-04-24 | $48.90 | $48.90 | $48.90 | $48.90 | $46.56 | 216 |
| 2025-04-23 | $49.99 | $50.10 | $49.99 | $50.10 | $47.70 | 1,573 |
| 2025-04-22 | $50.18 | $50.18 | $50.18 | $50.18 | $47.78 | 6,442 |
| 2025-04-21 | $46.38 | $46.75 | $46.38 | $46.75 | $46.75 | 2,800 |
| 2025-04-17 | $47.04 | $47.53 | $47.04 | $47.53 | $47.53 | 587 |
| 2025-04-16 | $47.42 | $47.64 | $46.99 | $46.99 | $46.99 | 300 |
| 2025-04-15 | $46.90 | $46.90 | $46.90 | $46.90 | $46.90 | 10,639 |
| 2025-04-14 | $47.25 | $47.80 | $47.11 | $47.11 | $47.11 | 11,352 |
| 2025-04-11 | $46.35 | $46.35 | $46.35 | $46.35 | $46.35 | 179 |
| 2025-04-10 | $45.76 | $45.76 | $45.76 | $45.76 | $45.76 | 673 |
| 2025-04-09 | $42.49 | $45.27 | $42.49 | $45.27 | $45.27 | 14,391 |
| 2025-04-08 | $45.00 | $45.00 | $44.00 | $44.00 | $44.00 | 1,203 |
| 2025-04-07 | $44.82 | $44.82 | $44.82 | $44.82 | $44.82 | 1,374 |
| 2025-04-04 | $43.99 | $45.35 | $43.99 | $45.35 | $45.35 | 1,009 |
| 2025-04-03 | $49.68 | $49.68 | $49.68 | $49.68 | $49.68 | 7,137 |
| 2025-04-02 | $49.68 | $49.68 | $49.68 | $49.68 | $49.68 | 433 |
| 2025-04-01 | $49.61 | $49.68 | $49.07 | $49.68 | $49.68 | 2,750 |
| 2025-03-31 | $50.85 | $50.85 | $50.85 | $50.85 | $50.85 | 13 |
| 2025-03-28 | $51.57 | $51.57 | $50.85 | $50.85 | $50.85 | 1,945 |
| 2025-03-27 | $53.46 | $53.46 | $53.46 | $53.46 | $53.46 | 9,144 |
| 2025-03-26 | $52.58 | $53.07 | $52.58 | $53.07 | $53.07 | 1,733 |
| 2025-03-25 | $54.44 | $54.44 | $54.44 | $54.44 | $54.44 | 206 |
| 2025-03-24 | $54.44 | $54.44 | $54.44 | $54.44 | $54.44 | 65 |
| 2025-03-21 | $52.64 | $54.44 | $52.64 | $54.44 | $54.44 | 1,455 |
| 2025-03-20 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 101 |
| 2025-03-19 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 347 |
| 2025-03-18 | $58.00 | $59.95 | $58.00 | $59.95 | $59.95 | 1,385 |
| 2025-03-17 | $56.80 | $56.80 | $56.80 | $56.80 | $56.80 | 20 |
| 2025-03-14 | $57.02 | $57.02 | $56.46 | $56.80 | $56.80 | 607 |
| 2025-03-13 | $56.12 | $56.12 | $55.73 | $55.73 | $55.73 | 285 |
| 2025-03-12 | $56.12 | $56.12 | $56.12 | $56.12 | $56.12 | 3,273 |
| 2025-03-11 | $55.40 | $55.40 | $55.02 | $55.02 | $55.02 | 560 |
| 2025-03-10 | $55.80 | $57.53 | $55.80 | $57.53 | $57.53 | 360 |
| 2025-03-07 | $58.39 | $58.39 | $58.39 | $58.39 | $58.39 | 90 |
| 2025-03-06 | $58.39 | $58.39 | $58.39 | $58.39 | $58.39 | 247 |
| 2025-03-05 | $56.00 | $57.50 | $56.00 | $57.33 | $57.33 | 5,844 |
| 2025-03-04 | $49.86 | $50.01 | $49.86 | $50.01 | $50.01 | 441 |
| 2025-03-03 | $52.72 | $53.00 | $52.72 | $53.00 | $53.00 | 511 |
| 2025-02-28 | $50.30 | $50.30 | $50.30 | $50.30 | $50.30 | 1,367 |
| 2025-02-27 | $50.69 | $50.69 | $50.57 | $50.57 | $50.57 | 7,791 |
| 2025-02-26 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 256 |
| 2025-02-25 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 781 |
| 2025-02-24 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 9,560 |
| 2025-02-21 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 0 |
| 2025-02-20 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 1,155 |
| 2025-02-19 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 105 |
| 2025-02-18 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 124 |
| 2025-02-14 | $52.37 | $53.50 | $52.37 | $53.50 | $53.50 | 2,000 |
| 2025-02-13 | $52.50 | $53.30 | $52.50 | $53.30 | $53.30 | 383 |
| 2025-02-12 | $48.28 | $48.28 | $48.28 | $48.28 | $48.28 | 9,584 |
| 2025-02-11 | $48.50 | $48.50 | $47.80 | $47.80 | $47.80 | 912 |
| 2025-02-10 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 330 |
| 2025-02-07 | $49.15 | $49.15 | $49.15 | $49.15 | $49.15 | 1,202 |
| 2025-02-06 | $49.21 | $50.30 | $49.21 | $49.82 | $49.82 | 28,250 |
| 2025-02-05 | $45.92 | $46.81 | $45.92 | $46.81 | $46.81 | 6,648 |
| 2025-02-04 | $46.93 | $47.68 | $46.93 | $47.68 | $47.68 | 3,196 |
| 2025-02-03 | $49.20 | $49.20 | $49.20 | $49.20 | $49.20 | 29 |
| 2025-01-31 | $49.20 | $49.20 | $49.20 | $49.20 | $49.20 | 131 |
| 2025-01-30 | $49.50 | $49.50 | $49.20 | $49.20 | $49.20 | 1,306 |
| 2025-01-29 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 3,042 |
| 2025-01-28 | $49.50 | $49.50 | $49.00 | $49.00 | $49.00 | 1,103 |
| 2025-01-27 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 1,413 |
| 2025-01-24 | $48.51 | $48.51 | $48.51 | $48.51 | $48.51 | 204 |
| 2025-01-23 | $46.92 | $46.92 | $46.92 | $46.92 | $46.92 | 918 |
| 2025-01-22 | $45.87 | $45.87 | $45.87 | $45.87 | $45.87 | 444 |
| 2025-01-21 | $46.56 | $46.72 | $46.46 | $46.72 | $46.72 | 1,400 |
| 2025-01-17 | $45.95 | $45.95 | $45.13 | $45.13 | $45.13 | 230 |
| 2025-01-16 | $45.14 | $45.14 | $45.14 | $45.14 | $45.14 | 210 |
| 2025-01-15 | $42.76 | $42.76 | $42.76 | $42.76 | $42.76 | 217 |
| 2025-01-14 | $42.76 | $42.76 | $42.76 | $42.76 | $42.76 | 1 |
| 2025-01-13 | $42.76 | $42.76 | $42.76 | $42.76 | $42.76 | 493 |
| 2025-01-10 | $42.80 | $42.80 | $42.09 | $42.39 | $42.39 | 2,613 |
| 2025-01-08 | $43.14 | $43.56 | $43.14 | $43.56 | $43.56 | 714 |
| 2025-01-07 | $43.26 | $43.26 | $43.26 | $43.26 | $43.26 | 441 |
| 2025-01-06 | $43.22 | $43.85 | $43.22 | $43.30 | $43.30 | 9,206 |
| 2025-01-03 | $43.50 | $43.50 | $42.80 | $42.80 | $42.80 | 2,600 |
| 2025-01-02 | $44.40 | $44.40 | $44.40 | $44.40 | $44.40 | 2,500 |
| 2024-12-31 | $44.40 | $44.40 | $44.40 | $44.40 | $44.40 | 942 |
| 2024-12-30 | $44.50 | $44.50 | $44.40 | $44.40 | $44.40 | 1,207 |
| 2024-12-27 | $44.60 | $44.60 | $44.05 | $44.05 | $44.05 | 2,380 |
| 2024-12-26 | $44.08 | $44.08 | $44.08 | $44.08 | $44.08 | 124 |
| 2024-12-24 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 2,004 |
| 2024-12-23 | $43.50 | $44.25 | $43.50 | $43.50 | $43.50 | 11,021 |
| 2024-12-20 | $44.31 | $44.65 | $43.50 | $44.65 | $44.65 | 1,008 |
| 2024-12-19 | $43.36 | $44.62 | $43.36 | $44.06 | $44.06 | 1,239 |
| 2024-12-18 | $46.64 | $46.64 | $45.63 | $45.63 | $45.63 | 7,357 |
| 2024-12-17 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2024-12-16 | $46.50 | $46.50 | $46.00 | $46.00 | $46.00 | 561 |
| 2024-12-13 | $48.40 | $48.40 | $48.40 | $48.40 | $48.40 | 136 |
| 2024-12-12 | $48.40 | $48.40 | $48.40 | $48.40 | $48.40 | 0 |
| 2024-12-11 | $46.73 | $48.40 | $46.73 | $48.40 | $48.40 | 775 |
| 2024-12-10 | $48.56 | $48.56 | $47.25 | $47.25 | $47.25 | 809 |
| 2024-12-09 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 46 |
| 2024-12-06 | $46.79 | $47.00 | $46.75 | $47.00 | $47.00 | 1,542 |
| 2024-12-05 | $45.35 | $45.35 | $45.35 | $45.35 | $45.35 | 4,850 |
| 2024-12-04 | $46.00 | $46.00 | $45.35 | $45.35 | $45.35 | 1,396 |
| 2024-12-03 | $45.44 | $45.44 | $45.44 | $45.44 | $45.44 | 600 |
| 2024-12-02 | $44.78 | $44.78 | $44.60 | $44.60 | $44.60 | 1,101 |
| 2024-11-29 | $44.42 | $45.58 | $44.42 | $45.58 | $45.58 | 440 |
| 2024-11-27 | $43.55 | $43.55 | $43.55 | $43.55 | $43.55 | 12,015 |
| 2024-11-26 | $44.94 | $44.94 | $44.94 | $44.94 | $44.94 | 274 |
| 2024-11-25 | $44.38 | $44.94 | $44.38 | $44.94 | $44.94 | 1,765 |
| 2024-11-22 | $44.10 | $44.50 | $44.10 | $44.50 | $44.50 | 7,877 |
| 2024-11-21 | $45.13 | $45.13 | $44.23 | $44.38 | $44.38 | 1,653 |
| 2024-11-20 | $44.64 | $44.64 | $44.64 | $44.64 | $44.64 | 96 |
| 2024-11-19 | $45.00 | $45.00 | $44.64 | $44.64 | $44.64 | 14,070 |
| 2024-11-18 | $46.42 | $46.42 | $45.26 | $45.26 | $45.26 | 380 |
| 2024-11-15 | $44.90 | $45.86 | $44.90 | $45.86 | $45.86 | 744 |
| 2024-11-14 | $45.86 | $45.86 | $45.64 | $45.64 | $45.64 | 80,053 |
| 2024-11-13 | $45.44 | $45.86 | $45.44 | $45.86 | $45.86 | 1,800 |
| 2024-11-12 | $44.99 | $44.99 | $44.99 | $44.99 | $44.99 | 4,459 |
| 2024-11-11 | $47.87 | $47.87 | $47.87 | $47.87 | $47.87 | 5,994 |
| 2024-11-08 | $50.74 | $50.74 | $50.74 | $50.74 | $50.74 | 8 |
| 2024-11-07 | $48.60 | $50.74 | $48.60 | $50.74 | $50.74 | 500 |
| 2024-11-06 | $46.02 | $46.83 | $46.02 | $46.83 | $46.83 | 622 |
| 2024-11-05 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 635 |
| 2024-11-04 | $48.40 | $48.50 | $48.40 | $48.50 | $48.50 | 434 |
| 2024-11-01 | $47.74 | $47.74 | $47.74 | $47.74 | $47.74 | 132 |
| 2024-10-31 | $47.74 | $47.74 | $47.74 | $47.74 | $47.74 | 1,212 |
| 2024-10-30 | $47.17 | $49.59 | $47.17 | $49.59 | $49.59 | 694 |
| 2024-10-29 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 55 |
| 2024-10-28 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 666 |
| 2024-10-25 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 295 |
| 2024-10-24 | $49.36 | $49.36 | $49.36 | $49.36 | $49.36 | 390 |
| 2024-10-23 | $49.40 | $49.40 | $47.90 | $47.90 | $47.90 | 370 |
| 2024-10-22 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 245 |
| 2024-10-21 | $50.39 | $50.39 | $50.04 | $50.04 | $50.04 | 1,597 |
| 2024-10-18 | $50.16 | $50.16 | $50.16 | $50.16 | $50.16 | 998 |
| 2024-10-17 | $49.62 | $50.01 | $49.62 | $50.01 | $50.01 | 1,884 |
| 2024-10-16 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 651 |
| 2024-10-15 | $49.80 | $49.80 | $49.65 | $49.65 | $49.65 | 6,083 |
| 2024-10-14 | $51.51 | $51.51 | $50.97 | $50.97 | $50.97 | 440 |
| 2024-10-11 | $50.48 | $51.60 | $50.48 | $51.60 | $51.60 | 426 |
| 2024-10-10 | $51.55 | $51.55 | $51.55 | $51.55 | $51.55 | 1,220 |
| 2024-10-09 | $51.44 | $51.44 | $51.44 | $51.44 | $51.44 | 200 |
| 2024-10-08 | $50.04 | $50.04 | $50.04 | $50.04 | $50.04 | 1,456 |
| 2024-10-07 | $51.88 | $53.00 | $51.37 | $53.00 | $53.00 | 4,795 |
| 2024-10-04 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 488 |
| 2024-10-03 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 34 |
| 2024-10-02 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 725 |
| 2024-10-01 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 469 |
| 2024-09-30 | $53.00 | $53.00 | $51.89 | $51.89 | $51.89 | 1,524 |
| 2024-09-27 | $53.00 | $55.00 | $52.35 | $54.58 | $54.58 | 2,005 |
| 2024-09-26 | $50.25 | $51.60 | $50.06 | $50.06 | $50.06 | 740 |
| 2024-09-25 | $50.30 | $50.50 | $50.30 | $50.50 | $50.50 | 359 |
| 2024-09-24 | $51.84 | $51.84 | $51.84 | $51.84 | $51.84 | 105 |
| 2024-09-23 | $51.00 | $51.00 | $50.90 | $50.90 | $50.90 | 1,542 |
| 2024-09-20 | $50.89 | $50.89 | $50.89 | $50.89 | $50.89 | 5 |
| 2024-09-19 | $50.89 | $50.89 | $50.89 | $50.89 | $50.89 | 908 |
| 2024-09-18 | $50.89 | $50.89 | $50.89 | $50.89 | $50.89 | 1,540 |
| 2024-09-17 | $49.60 | $49.60 | $49.17 | $49.17 | $49.17 | 520 |
| 2024-09-16 | $47.38 | $49.00 | $47.38 | $49.00 | $49.00 | 641 |
| 2024-09-13 | $47.51 | $47.51 | $47.51 | $47.51 | $47.51 | 0 |
| 2024-09-12 | $47.71 | $47.71 | $47.22 | $47.51 | $47.51 | 1,303 |
| 2024-09-11 | $47.00 | $47.95 | $47.00 | $47.95 | $47.95 | 200 |
| 2024-09-10 | $47.15 | $47.15 | $46.30 | $46.30 | $46.30 | 752 |
| 2024-09-09 | $47.31 | $48.20 | $47.31 | $48.20 | $48.20 | 15,845 |
| 2024-09-06 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 125 |
| 2024-09-05 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 789 |
| 2024-09-04 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 0 |
| 2024-09-03 | $50.25 | $50.25 | $49.50 | $49.50 | $49.50 | 5,593 |
| 2024-08-30 | $50.01 | $50.01 | $50.01 | $50.01 | $50.01 | 2,492 |
| 2024-08-29 | $50.00 | $52.28 | $50.00 | $52.28 | $52.28 | 465 |
| 2024-08-28 | $50.29 | $50.29 | $50.29 | $50.29 | $50.29 | 64 |
| 2024-08-27 | $50.29 | $50.29 | $50.29 | $50.29 | $50.29 | 5 |
| 2024-08-26 | $50.29 | $50.29 | $50.29 | $50.29 | $50.29 | 105 |
| 2024-08-23 | $49.86 | $49.86 | $49.86 | $49.86 | $49.86 | 209 |
| 2024-08-22 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 1,000 |
| 2024-08-21 | $48.58 | $49.25 | $48.52 | $49.25 | $49.25 | 1,981 |
| 2024-08-20 | $48.25 | $48.25 | $48.00 | $48.00 | $48.00 | 2,291 |
| 2024-08-19 | $48.24 | $48.39 | $47.50 | $48.39 | $48.39 | 1,897 |
| 2024-08-16 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 0 |
| 2024-08-15 | $44.86 | $45.75 | $44.86 | $45.75 | $45.75 | 636 |
| 2024-08-14 | $45.19 | $45.19 | $45.19 | $45.19 | $45.19 | 1,661 |
| 2024-08-13 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 1,980 |
| 2024-08-12 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 265 |
| 2024-08-09 | $45.36 | $45.94 | $45.36 | $45.94 | $45.94 | 312 |
| 2024-08-08 | $45.00 | $45.50 | $45.00 | $45.50 | $45.50 | 1,955 |
| 2024-08-07 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 164 |
| 2024-08-06 | $45.14 | $45.14 | $45.00 | $45.00 | $45.00 | 2,268 |
| 2024-08-05 | $45.15 | $46.67 | $42.85 | $46.67 | $46.67 | 4,619 |
| 2024-08-02 | $46.88 | $46.88 | $46.88 | $46.88 | $46.88 | 2 |
| 2024-08-01 | $46.88 | $46.88 | $46.88 | $46.88 | $46.88 | 81 |
| 2024-07-31 | $46.88 | $46.88 | $46.88 | $46.88 | $46.88 | 14,722 |
| 2024-07-30 | $46.88 | $46.88 | $46.88 | $46.88 | $46.88 | 127 |
| 2024-07-29 | $46.90 | $46.90 | $46.88 | $46.88 | $46.88 | 1,338 |
| 2024-07-26 | $47.98 | $47.98 | $47.98 | $47.98 | $47.98 | 0 |
| 2024-07-25 | $47.98 | $47.98 | $47.98 | $47.98 | $47.98 | 708 |
| 2024-07-24 | $47.98 | $47.98 | $47.98 | $47.98 | $47.98 | 425 |
| 2024-07-23 | $48.95 | $48.95 | $48.95 | $48.95 | $48.95 | 542 |
| 2024-07-22 | $47.61 | $47.61 | $47.61 | $47.61 | $47.61 | 5 |
| 2024-07-19 | $47.61 | $47.61 | $47.61 | $47.61 | $47.61 | 0 |
| 2024-07-18 | $47.61 | $47.61 | $47.61 | $47.61 | $47.61 | 10 |
| 2024-07-17 | $48.77 | $49.06 | $47.61 | $47.61 | $47.61 | 2,209 |
| 2024-07-16 | $47.02 | $47.02 | $47.02 | $47.02 | $47.02 | 559 |
| 2024-07-15 | $49.25 | $49.25 | $47.96 | $49.05 | $49.05 | 2,121 |
| 2024-07-12 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 11,074 |
| 2024-07-11 | $47.68 | $47.68 | $47.68 | $47.68 | $47.68 | 179 |
| 2024-07-10 | $47.37 | $47.37 | $47.37 | $47.37 | $47.37 | 1,512 |
| 2024-07-09 | $48.50 | $48.50 | $48.08 | $48.08 | $48.08 | 541 |
| 2024-07-08 | $49.05 | $49.05 | $48.30 | $48.30 | $48.30 | 1,319 |
| 2024-07-05 | $47.52 | $47.52 | $47.52 | $47.52 | $47.52 | 8 |
| 2024-07-03 | $47.52 | $47.52 | $47.52 | $47.52 | $47.52 | 100 |
| 2024-07-02 | $47.52 | $47.52 | $47.52 | $47.52 | $47.52 | 300 |
| 2024-07-01 | $47.52 | $47.52 | $47.52 | $47.52 | $47.52 | 4,219 |
| 2024-06-28 | $49.15 | $49.24 | $47.57 | $47.57 | $47.57 | 902 |
| 2024-06-27 | $47.81 | $47.81 | $47.81 | $47.81 | $47.81 | 79 |
| 2024-06-26 | $47.81 | $47.81 | $47.81 | $47.81 | $47.81 | 2,430 |
| 2024-06-25 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 700 |
| 2024-06-24 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | 718 |
| 2024-06-21 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | 200 |
| 2024-06-20 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | 144 |
| 2024-06-18 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | 0 |
| 2024-06-17 | $48.05 | $48.05 | $46.80 | $46.80 | $46.80 | 1,199 |
| 2024-06-14 | $48.60 | $48.60 | $47.13 | $47.13 | $47.13 | 1,469 |
| 2024-06-13 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 1,012 |
| 2024-06-12 | $50.38 | $50.38 | $50.25 | $50.25 | $50.25 | 1,565 |
| 2024-06-11 | $48.84 | $48.84 | $48.84 | $48.84 | $48.84 | 649 |
| 2024-06-10 | $49.71 | $49.71 | $49.71 | $49.71 | $49.71 | 51 |
| 2024-06-07 | $49.71 | $49.71 | $49.71 | $49.71 | $49.71 | 7,984 |
| 2024-06-06 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 1,200 |
| 2024-06-05 | $51.76 | $51.76 | $51.02 | $51.02 | $51.02 | 1,910 |
| 2024-06-04 | $52.31 | $52.31 | $52.31 | $52.31 | $52.31 | 200 |
| 2024-06-03 | $52.31 | $52.31 | $52.31 | $52.31 | $52.31 | 27 |
| 2024-05-31 | $52.31 | $52.31 | $52.31 | $52.31 | $52.31 | 95 |
| 2024-05-30 | $51.01 | $52.31 | $51.01 | $52.31 | $52.31 | 935 |
| 2024-05-29 | $51.54 | $51.54 | $51.54 | $51.54 | $51.54 | 2,560 |
| 2024-05-28 | $52.22 | $53.05 | $51.54 | $51.54 | $51.54 | 4,995 |
| 2024-05-24 | $52.48 | $52.48 | $52.48 | $52.48 | $52.48 | 0 |
| 2024-05-23 | $52.48 | $52.48 | $52.48 | $52.48 | $52.48 | 290 |
| 2024-05-22 | $52.10 | $52.10 | $52.00 | $52.00 | $52.00 | 754 |
| 2024-05-21 | $53.50 | $53.51 | $53.39 | $53.39 | $53.39 | 825 |
| 2024-05-20 | $53.57 | $53.57 | $53.57 | $53.57 | $53.57 | 4 |
| 2024-05-17 | $53.57 | $53.57 | $53.57 | $53.57 | $53.57 | 320 |
| 2024-05-16 | $51.95 | $51.95 | $51.95 | $51.95 | $51.95 | 601 |
| 2024-05-15 | $51.95 | $51.95 | $51.95 | $51.95 | $51.95 | 43 |
| 2024-05-14 | $51.95 | $51.95 | $51.95 | $51.95 | $51.95 | 813 |
| 2024-05-13 | $51.95 | $51.95 | $51.95 | $51.95 | $51.95 | 180 |
| 2024-05-10 | $53.28 | $53.28 | $53.28 | $53.28 | $53.28 | 75 |
| 2024-05-09 | $53.28 | $53.28 | $53.28 | $53.28 | $53.28 | 1,385 |
| 2024-05-08 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 727 |
| 2024-05-07 | $52.84 | $54.40 | $52.84 | $52.84 | $52.84 | 2,656 |
| 2024-05-06 | $53.75 | $53.75 | $53.75 | $53.75 | $53.75 | 100 |
| 2024-05-03 | $52.05 | $52.05 | $52.05 | $52.05 | $52.05 | 427 |
| 2024-05-02 | $50.54 | $50.54 | $50.54 | $50.54 | $50.54 | 115 |
| 2024-05-01 | $50.92 | $50.92 | $50.17 | $50.54 | $50.54 | 1,500 |
| 2024-04-30 | $52.40 | $52.40 | $51.53 | $51.53 | $51.53 | 2,179 |
| 2024-04-29 | $52.36 | $52.36 | $51.95 | $51.95 | $51.95 | 221 |
| 2024-04-26 | $50.53 | $50.71 | $50.53 | $50.71 | $50.71 | 215 |
| 2024-04-25 | $55.96 | $55.96 | $55.96 | $55.96 | $52.20 | 518 |
| 2024-04-24 | $53.52 | $53.52 | $53.52 | $53.52 | $46.88 | 110 |
| 2024-04-23 | $54.61 | $54.61 | $53.52 | $53.52 | $46.88 | 2,754 |
| 2024-04-22 | $54.00 | $54.00 | $54.00 | $54.00 | $47.30 | 500 |
| 2024-04-19 | $54.00 | $54.00 | $54.00 | $54.00 | $47.30 | 513 |
| 2024-04-18 | $54.00 | $54.00 | $54.00 | $54.00 | $47.30 | 202 |
| 2024-04-17 | $54.53 | $54.53 | $53.78 | $54.02 | $47.31 | 5,283 |
| 2024-04-16 | $53.02 | $53.03 | $53.02 | $53.03 | $46.45 | 1,050 |
| 2024-04-15 | $54.71 | $54.71 | $54.41 | $54.41 | $47.66 | 2,304 |
| 2024-04-12 | $55.59 | $55.59 | $55.59 | $55.59 | $55.59 | 4 |
| 2024-04-11 | $55.59 | $55.59 | $55.59 | $55.59 | $55.59 | 304 |
| 2024-04-10 | $57.78 | $58.35 | $57.60 | $58.35 | $58.35 | 27,823 |
| 2024-04-09 | $57.75 | $57.75 | $57.75 | $57.75 | $57.75 | 180 |
| 2024-04-08 | $58.34 | $58.34 | $58.34 | $58.34 | $58.34 | 220 |
| 2024-04-05 | $58.16 | $58.16 | $58.16 | $58.16 | $58.16 | 1,218 |
| 2024-04-04 | $58.16 | $58.16 | $58.16 | $58.16 | $58.16 | 0 |
| 2024-04-03 | $56.94 | $56.94 | $56.94 | $56.94 | $56.94 | 2,376 |
| 2024-04-02 | $56.94 | $56.94 | $56.94 | $56.94 | $56.94 | 160 |
| 2024-04-01 | $56.94 | $56.94 | $56.94 | $56.94 | $56.94 | 160 |
| 2024-03-28 | $57.25 | $57.25 | $56.94 | $56.94 | $56.94 | 1,505 |
| 2024-03-27 | $57.26 | $57.26 | $57.26 | $57.26 | $57.26 | 2,600 |
| 2024-03-26 | $57.27 | $57.31 | $57.03 | $57.03 | $57.03 | 3,350 |
| 2024-03-25 | $57.04 | $57.20 | $57.04 | $57.20 | $57.20 | 1,250 |
| 2024-03-22 | $56.22 | $56.74 | $56.22 | $56.74 | $56.74 | 1,246 |
| 2024-03-21 | $56.85 | $57.35 | $56.85 | $57.35 | $57.35 | 650 |
| 2024-03-20 | $55.72 | $56.00 | $55.72 | $56.00 | $56.00 | 1,734 |
| 2024-03-19 | $54.38 | $54.38 | $54.38 | $54.38 | $54.38 | 2,996 |
| 2024-03-18 | $53.06 | $53.06 | $53.06 | $53.06 | $53.06 | 1,122 |
| 2024-03-15 | $52.59 | $52.59 | $52.59 | $52.59 | $52.59 | 240 |
| 2024-03-14 | $53.35 | $53.35 | $53.00 | $53.20 | $53.20 | 1,567 |
| 2024-03-13 | $54.16 | $54.16 | $54.16 | $54.16 | $54.16 | 1,243 |
| 2024-03-12 | $54.10 | $54.16 | $54.10 | $54.16 | $54.16 | 1,243 |
| 2024-03-11 | $53.36 | $53.36 | $53.08 | $53.08 | $53.08 | 3,707 |
| 2024-03-08 | $53.59 | $53.59 | $53.59 | $53.59 | $53.59 | 206 |
| 2024-03-07 | $53.54 | $53.54 | $53.44 | $53.44 | $53.44 | 774 |
| 2024-03-06 | $52.86 | $52.86 | $52.86 | $52.86 | $52.86 | 3,000 |
| 2024-03-05 | $51.00 | $51.35 | $51.00 | $51.35 | $51.35 | 600 |
| 2024-03-04 | $50.95 | $50.95 | $50.95 | $50.95 | $50.95 | 150 |
| 2024-03-01 | $50.94 | $50.94 | $50.94 | $50.94 | $50.94 | 91 |
| 2024-02-29 | $50.84 | $50.94 | $50.84 | $50.94 | $50.94 | 3,784 |
| 2024-02-28 | $50.41 | $50.42 | $50.41 | $50.42 | $50.42 | 600 |
| 2024-02-27 | $51.47 | $51.47 | $51.47 | $51.47 | $51.47 | 225 |
| 2024-02-26 | $49.97 | $49.97 | $49.97 | $49.97 | $49.97 | 962 |
| 2024-02-23 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 471 |
| 2024-02-22 | $50.73 | $50.73 | $50.73 | $50.73 | $50.73 | 845 |
| 2024-02-21 | $49.45 | $50.85 | $49.45 | $50.85 | $50.85 | 5,366 |
| 2024-02-20 | $49.50 | $50.04 | $49.50 | $50.04 | $50.04 | 2,001 |
| 2024-02-16 | $50.00 | $50.00 | $49.44 | $49.44 | $49.44 | 1,850 |
| 2024-02-15 | $48.24 | $48.24 | $48.24 | $48.24 | $48.24 | 2 |
| 2024-02-14 | $48.24 | $48.24 | $48.24 | $48.24 | $48.24 | 876 |
| 2024-02-13 | $48.25 | $48.30 | $48.00 | $48.01 | $48.01 | 7,024 |
| 2024-02-12 | $48.90 | $48.90 | $48.90 | $48.90 | $48.90 | 178 |
| 2024-02-09 | $47.95 | $47.95 | $47.95 | $47.95 | $47.95 | 5,861 |
| 2024-02-08 | $47.95 | $47.95 | $47.95 | $47.95 | $47.95 | 42 |
| 2024-02-07 | $47.95 | $47.95 | $47.95 | $47.95 | $47.95 | 42 |
| 2024-02-06 | $47.95 | $47.95 | $47.95 | $47.95 | $47.95 | 50 |
| 2024-02-05 | $48.00 | $48.00 | $47.95 | $47.95 | $47.95 | 2,552 |
| 2024-02-02 | $47.48 | $47.48 | $47.48 | $47.48 | $47.48 | 42 |
| 2024-02-01 | $47.48 | $47.48 | $47.48 | $47.48 | $47.48 | 0 |
| 2024-01-31 | $48.96 | $48.96 | $47.48 | $47.48 | $47.48 | 4,660 |
| 2024-01-30 | $48.20 | $48.20 | $48.20 | $48.20 | $48.20 | 200 |
| 2024-01-29 | $49.09 | $49.09 | $49.09 | $49.09 | $49.09 | 192 |
| 2024-01-26 | $48.19 | $48.19 | $48.19 | $48.19 | $48.19 | 2,190 |
| 2024-01-25 | $48.35 | $48.35 | $48.19 | $48.19 | $48.19 | 326 |
| 2024-01-24 | $47.60 | $48.00 | $47.60 | $48.00 | $48.00 | 1,000 |
| 2024-01-23 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 136 |
| 2024-01-22 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 60 |
| 2024-01-19 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 100 |
| 2024-01-18 | $46.94 | $46.94 | $46.94 | $46.94 | $46.94 | 32 |
| 2024-01-17 | $46.90 | $46.94 | $46.80 | $46.94 | $46.94 | 1,824 |
| 2024-01-16 | $48.61 | $48.61 | $47.63 | $48.61 | $48.61 | 1,619 |
| 2024-01-12 | $49.30 | $49.70 | $49.30 | $49.55 | $49.55 | 2,335 |
| 2024-01-11 | $49.33 | $49.33 | $49.33 | $49.33 | $49.33 | 267 |
| 2024-01-10 | $49.91 | $49.91 | $49.91 | $49.91 | $49.91 | 1,355 |
| 2024-01-09 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 2,262 |
| 2024-01-08 | $51.71 | $51.71 | $51.71 | $51.71 | $51.71 | 1 |
| 2024-01-05 | $51.87 | $51.87 | $51.71 | $51.71 | $51.71 | 514 |
| 2024-01-04 | $52.17 | $52.94 | $51.63 | $52.94 | $52.94 | 3,517 |
| 2024-01-03 | $52.74 | $52.74 | $52.74 | $52.74 | $52.74 | 108 |
| 2024-01-02 | $53.71 | $53.71 | $53.65 | $53.65 | $53.65 | 307 |
| 2023-12-29 | $53.80 | $54.72 | $53.72 | $54.12 | $54.12 | 2,423 |
| 2023-12-28 | $54.24 | $54.24 | $53.73 | $53.73 | $53.73 | 6,527 |
| 2023-12-27 | $54.24 | $54.24 | $54.24 | $54.24 | $54.24 | 7,600 |
| 2023-12-26 | $53.00 | $53.00 | $52.27 | $52.27 | $52.27 | 2,040 |
| 2023-12-22 | $52.90 | $53.01 | $52.90 | $53.01 | $53.01 | 200 |
| 2023-12-21 | $54.68 | $54.68 | $52.47 | $52.47 | $52.47 | 300 |
| 2023-12-20 | $53.02 | $53.02 | $53.02 | $53.02 | $53.02 | 3 |
| 2023-12-19 | $52.30 | $53.02 | $52.30 | $53.02 | $53.02 | 465 |
| 2023-12-18 | $51.99 | $51.99 | $51.99 | $51.99 | $51.99 | 234 |
| 2023-12-15 | $52.50 | $52.50 | $52.50 | $52.50 | $52.50 | 606 |
| 2023-12-14 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 118 |
| 2023-12-13 | $50.64 | $52.05 | $50.64 | $51.52 | $51.52 | 1,950 |
| 2023-12-12 | $49.29 | $49.29 | $48.56 | $48.56 | $48.56 | 563 |
| 2023-12-11 | $48.05 | $48.99 | $48.05 | $48.23 | $48.23 | 660 |
| 2023-12-08 | $48.61 | $48.61 | $48.61 | $48.61 | $48.61 | 641 |
| 2023-12-07 | $49.00 | $49.00 | $48.49 | $48.57 | $48.57 | 3,018 |
| 2023-12-06 | $47.26 | $47.26 | $47.26 | $47.26 | $47.26 | 550 |
| 2023-12-05 | $47.11 | $47.11 | $47.11 | $47.11 | $47.11 | 254 |
| 2023-12-04 | $47.11 | $47.11 | $47.11 | $47.11 | $47.11 | 940 |
| 2023-12-01 | $47.08 | $47.08 | $46.05 | $46.05 | $46.05 | 222 |
| 2023-11-30 | $46.78 | $46.78 | $46.75 | $46.75 | $46.75 | 3,978 |
| 2023-11-29 | $47.36 | $47.36 | $47.36 | $47.36 | $47.36 | 150 |
| 2023-11-28 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | 514 |
| 2023-11-27 | $47.10 | $47.10 | $46.78 | $46.78 | $46.78 | 1,228 |
| 2023-11-24 | $48.52 | $48.52 | $48.52 | $48.52 | $48.52 | 318 |
| 2023-11-22 | $48.05 | $48.05 | $48.05 | $48.05 | $48.05 | 3,370 |
| 2023-11-21 | $48.05 | $48.05 | $48.05 | $48.05 | $48.05 | 577 |
| 2023-11-20 | $47.60 | $47.60 | $47.60 | $47.60 | $47.60 | 10 |
| 2023-11-17 | $47.60 | $47.60 | $47.60 | $47.60 | $47.60 | 1 |
| 2023-11-16 | $48.34 | $48.34 | $47.58 | $47.60 | $47.60 | 2,742 |
| 2023-11-15 | $49.08 | $49.08 | $48.65 | $48.65 | $48.65 | 1,528 |
| 2023-11-14 | $48.02 | $48.17 | $48.02 | $48.17 | $48.17 | 1,037 |
| 2023-11-13 | $46.43 | $46.43 | $46.43 | $46.43 | $46.43 | 68 |
| 2023-11-10 | $46.43 | $46.43 | $46.43 | $46.43 | $46.43 | 18 |
| 2023-11-09 | $46.43 | $46.43 | $46.43 | $46.43 | $46.43 | 50 |
| 2023-11-08 | $46.43 | $46.43 | $46.43 | $46.43 | $46.43 | 520 |
| 2023-11-07 | $45.48 | $45.48 | $45.48 | $45.48 | $45.48 | 325 |
| 2023-11-06 | $45.78 | $45.78 | $45.48 | $45.48 | $45.48 | 435 |
| 2023-11-03 | $46.98 | $46.98 | $46.98 | $46.98 | $46.98 | 501 |
| 2023-11-02 | $45.57 | $45.57 | $45.57 | $45.57 | $45.57 | 525 |
| 2023-11-01 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 372 |
| 2023-10-31 | $46.00 | $46.00 | $45.00 | $45.00 | $45.00 | 1,329 |
| 2023-10-30 | $43.72 | $43.72 | $43.72 | $43.72 | $43.72 | 12,220 |
| 2023-10-27 | $43.17 | $43.17 | $43.17 | $43.17 | $43.17 | 144 |
| 2023-10-26 | $42.95 | $42.95 | $42.95 | $42.95 | $42.95 | 10,899 |
| 2023-10-25 | $43.15 | $43.15 | $42.36 | $42.36 | $42.36 | 46,533 |
| 2023-10-24 | $43.73 | $43.73 | $43.09 | $43.09 | $43.09 | 305 |
| 2023-10-23 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 270 |
| 2023-10-20 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 31 |
| 2023-10-19 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 248 |
| 2023-10-18 | $43.83 | $44.31 | $43.83 | $44.31 | $44.31 | 5,343 |
| 2023-10-17 | $44.67 | $44.67 | $44.67 | $44.67 | $44.67 | 0 |
| 2023-10-16 | $44.67 | $44.67 | $44.67 | $44.67 | $44.67 | 2,325 |
| 2023-10-13 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 0 |
| 2023-10-12 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 11 |
| 2023-10-11 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 411 |
| 2023-10-10 | $44.12 | $45.15 | $44.12 | $45.15 | $45.15 | 701 |
| 2023-10-09 | $43.04 | $43.04 | $42.94 | $42.94 | $42.94 | 1,673 |
| 2023-10-06 | $43.64 | $44.04 | $43.64 | $44.04 | $44.04 | 1,450 |
| 2023-10-05 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 100 |
| 2023-10-04 | $44.13 | $44.13 | $43.49 | $43.49 | $43.49 | 846 |
| 2023-10-03 | $43.71 | $43.71 | $43.39 | $43.39 | $43.39 | 350 |
| 2023-10-02 | $44.30 | $44.30 | $43.42 | $43.42 | $43.42 | 742 |
| 2023-09-29 | $44.28 | $44.28 | $44.28 | $44.28 | $44.28 | 0 |
| 2023-09-28 | $44.28 | $44.28 | $44.28 | $44.28 | $44.28 | 1,791 |
| 2023-09-27 | $44.28 | $44.28 | $44.28 | $44.28 | $44.28 | 1,703 |
| 2023-09-26 | $44.84 | $44.84 | $44.84 | $44.84 | $44.84 | 470 |
| 2023-09-25 | $44.84 | $44.84 | $44.84 | $44.84 | $44.84 | 217 |
| 2023-09-22 | $45.86 | $45.86 | $45.57 | $45.57 | $45.57 | 354 |
| 2023-09-21 | $46.35 | $46.35 | $46.35 | $46.35 | $46.35 | 160 |
| 2023-09-20 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 1,445 |
| 2023-09-19 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 13 |
| 2023-09-18 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 707 |
| 2023-09-15 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 52 |
| 2023-09-14 | $47.80 | $48.25 | $47.80 | $48.00 | $48.00 | 1,015 |
| 2023-09-13 | $47.40 | $47.40 | $47.40 | $47.40 | $47.40 | 10 |
| 2023-09-12 | $47.67 | $47.67 | $47.40 | $47.40 | $47.40 | 551 |
| 2023-09-11 | $47.88 | $48.06 | $47.88 | $48.06 | $48.06 | 1,215 |
| 2023-09-08 | $47.69 | $47.69 | $47.69 | $47.69 | $47.69 | 217 |
| 2023-09-07 | $48.89 | $48.89 | $48.89 | $48.89 | $48.89 | 50 |
| 2023-09-06 | $48.89 | $48.89 | $48.89 | $48.89 | $48.89 | 370 |
| 2023-09-05 | $48.90 | $48.90 | $48.90 | $48.90 | $48.90 | 110 |
| 2023-09-01 | $51.41 | $51.41 | $51.41 | $51.41 | $51.41 | 3,740 |
| 2023-08-31 | $51.41 | $51.41 | $51.41 | $51.41 | $51.41 | 151 |
| 2023-08-30 | $48.89 | $48.89 | $48.89 | $48.89 | $48.89 | 130 |
| 2023-08-29 | $48.89 | $48.89 | $48.89 | $48.89 | $48.89 | 2,304 |
| 2023-08-28 | $48.73 | $48.73 | $48.73 | $48.73 | $48.73 | 550 |
| 2023-08-25 | $48.80 | $48.80 | $48.80 | $48.80 | $48.80 | 60 |
| 2023-08-24 | $48.80 | $48.80 | $48.80 | $48.80 | $48.80 | 164 |
| 2023-08-23 | $48.86 | $48.86 | $48.86 | $48.86 | $48.86 | 165 |
| 2023-08-22 | $49.47 | $49.47 | $49.47 | $49.47 | $49.47 | 145 |
| 2023-08-21 | $49.74 | $50.18 | $49.74 | $50.18 | $50.18 | 3,397 |
| 2023-08-18 | $49.36 | $49.36 | $49.36 | $49.36 | $49.36 | 688 |
| 2023-08-17 | $49.18 | $49.18 | $49.18 | $49.18 | $49.18 | 105 |
| 2023-08-16 | $49.67 | $49.67 | $48.82 | $48.82 | $48.82 | 13,524 |
| 2023-08-15 | $50.78 | $50.78 | $50.78 | $50.78 | $50.78 | 105 |
| 2023-08-14 | $50.78 | $50.78 | $50.78 | $50.78 | $50.78 | 1,244 |
| 2023-08-11 | $51.15 | $51.34 | $51.15 | $51.34 | $51.34 | 1,835 |
| 2023-08-10 | $51.75 | $52.09 | $51.75 | $52.09 | $52.09 | 2,295 |
| 2023-08-09 | $51.10 | $51.30 | $51.10 | $51.30 | $51.30 | 371 |
| 2023-08-08 | $51.43 | $51.43 | $51.43 | $51.43 | $51.43 | 4 |
| 2023-08-07 | $51.43 | $51.43 | $51.43 | $51.43 | $51.43 | 355 |
| 2023-08-04 | $51.80 | $51.80 | $51.80 | $51.80 | $51.80 | 272 |
| 2023-08-03 | $51.99 | $51.99 | $51.99 | $51.99 | $51.99 | 16 |
| 2023-08-02 | $52.07 | $52.07 | $51.99 | $51.99 | $51.99 | 1,120 |
| 2023-08-01 | $54.16 | $54.16 | $54.16 | $54.16 | $54.16 | 500 |
| 2023-07-31 | $53.15 | $53.15 | $53.15 | $53.15 | $53.15 | 171 |
| 2023-07-28 | $53.93 | $53.94 | $53.93 | $53.94 | $53.94 | 666 |
| 2023-07-27 | $52.54 | $52.54 | $52.54 | $52.54 | $52.54 | 239 |
| 2023-07-26 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 581 |
| 2023-07-25 | $51.90 | $52.37 | $51.90 | $52.00 | $52.00 | 485 |
| 2023-07-24 | $52.00 | $52.73 | $52.00 | $52.73 | $52.73 | 630 |
| 2023-07-21 | $53.00 | $53.00 | $52.16 | $52.16 | $52.16 | 548 |
| 2023-07-20 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 200 |
| 2023-07-19 | $52.52 | $52.52 | $52.52 | $52.52 | $52.52 | 835 |
| 2023-07-18 | $52.00 | $52.50 | $52.00 | $52.32 | $52.32 | 1,304 |
| 2023-07-17 | $50.96 | $50.96 | $50.96 | $50.96 | $50.96 | 102 |
| 2023-07-14 | $51.00 | $51.54 | $51.00 | $51.01 | $51.01 | 2,315 |
| 2023-07-13 | $51.72 | $52.20 | $51.72 | $51.97 | $51.97 | 1,459 |
| 2023-07-12 | $51.00 | $51.00 | $50.36 | $50.36 | $50.36 | 620 |
| 2023-07-11 | $50.00 | $50.53 | $49.94 | $50.53 | $50.53 | 4,964 |
| 2023-07-10 | $50.14 | $50.14 | $49.99 | $49.99 | $49.99 | 435 |
| 2023-07-07 | $49.28 | $49.47 | $49.28 | $49.47 | $49.47 | 8,235 |
| 2023-07-06 | $47.00 | $47.00 | $46.52 | $46.52 | $46.52 | 303 |
| 2023-07-05 | $48.60 | $48.60 | $47.54 | $47.54 | $47.54 | 622 |
| 2023-07-03 | $48.68 | $48.76 | $48.68 | $48.76 | $48.76 | 23,355 |
| 2023-06-30 | $47.97 | $47.97 | $47.97 | $47.97 | $47.97 | 10 |
| 2023-06-29 | $47.99 | $47.99 | $47.97 | $47.97 | $47.97 | 2,862 |
| 2023-06-28 | $47.72 | $47.72 | $47.72 | $47.72 | $47.72 | 556 |
| 2023-06-27 | $47.60 | $47.60 | $47.12 | $47.14 | $47.14 | 3,134 |
| 2023-06-26 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 80 |
| 2023-06-23 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 20 |
| 2023-06-22 | $47.75 | $47.75 | $46.63 | $47.00 | $47.00 | 750 |
| 2023-06-21 | $46.60 | $46.70 | $46.60 | $46.70 | $46.70 | 7,306 |
| 2023-06-20 | $47.52 | $47.52 | $46.45 | $46.45 | $46.45 | 11,415 |
| 2023-06-16 | $50.05 | $50.05 | $50.05 | $50.05 | $50.05 | 5,926 |
| 2023-06-15 | $50.79 | $50.79 | $50.78 | $50.78 | $50.78 | 13,955 |
| 2023-06-14 | $49.99 | $49.99 | $49.99 | $49.99 | $49.99 | 90 |
| 2023-06-13 | $49.99 | $49.99 | $49.99 | $49.99 | $49.99 | 9 |
| 2023-06-12 | $49.99 | $49.99 | $49.99 | $49.99 | $49.99 | 240 |
| 2023-06-09 | $49.48 | $49.99 | $49.48 | $49.99 | $49.99 | 3,168 |
| 2023-06-08 | $50.14 | $50.14 | $50.14 | $50.14 | $50.14 | 1,059 |
| 2023-06-07 | $50.45 | $50.45 | $50.05 | $50.05 | $50.05 | 829 |
| 2023-06-06 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 220 |
| 2023-06-05 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 35 |
| 2023-06-02 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 510 |
| 2023-06-01 | $48.17 | $48.17 | $48.17 | $48.17 | $48.17 | 4,742 |
| 2023-05-31 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 35 |
| 2023-05-30 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 3,145 |
| 2023-05-26 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 0 |
| 2023-05-25 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 188 |
| 2023-05-24 | $50.50 | $50.50 | $50.50 | $50.50 | $50.50 | 250 |
| 2023-05-23 | $50.90 | $50.90 | $50.90 | $50.90 | $50.90 | 573 |
| 2023-05-22 | $51.15 | $51.15 | $50.77 | $50.77 | $50.77 | 431 |
| 2023-05-19 | $51.07 | $51.07 | $51.07 | $51.07 | $51.07 | 6 |
| 2023-05-18 | $51.07 | $51.07 | $51.07 | $51.07 | $51.07 | 439 |
| 2023-05-17 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 175 |
| 2023-05-16 | $51.05 | $51.60 | $51.05 | $51.60 | $51.60 | 2,690 |
| 2023-05-15 | $51.45 | $51.45 | $51.45 | $51.45 | $51.45 | 220 |
| 2023-05-12 | $51.28 | $51.28 | $51.28 | $51.28 | $51.28 | 183 |
| 2023-05-11 | $50.95 | $50.95 | $50.95 | $50.95 | $50.95 | 2,532 |
| 2023-05-10 | $50.97 | $50.97 | $50.95 | $50.95 | $50.95 | 3,855 |
| 2023-05-09 | $50.76 | $51.51 | $50.76 | $51.51 | $51.51 | 1,127 |
| 2023-05-08 | $52.46 | $52.46 | $51.51 | $52.02 | $52.02 | 797 |
| 2023-05-05 | $51.90 | $52.50 | $51.77 | $52.50 | $52.50 | 12,913 |
| 2023-05-04 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 541 |
| 2023-05-03 | $51.66 | $51.66 | $49.25 | $49.52 | $49.52 | 4,151 |
| 2023-05-02 | $51.81 | $51.81 | $51.81 | $51.81 | $51.81 | 501 |
| 2023-05-01 | $51.50 | $51.85 | $51.50 | $51.81 | $51.81 | 4,516 |
| 2023-04-28 | $50.50 | $52.33 | $50.50 | $52.33 | $52.33 | 8,617 |
| 2023-04-27 | $53.72 | $53.73 | $53.67 | $53.67 | $50.09 | 5,131 |
| 2023-04-26 | $55.50 | $55.51 | $55.50 | $55.50 | $51.79 | 3,075 |
| 2023-04-25 | $54.68 | $55.67 | $54.34 | $54.34 | $54.34 | 1,609 |
| 2023-04-24 | $54.28 | $54.28 | $54.28 | $54.28 | $54.28 | 182 |
| 2023-04-21 | $54.05 | $54.28 | $54.05 | $54.28 | $54.28 | 382 |
| 2023-04-20 | $55.24 | $55.24 | $55.24 | $55.24 | $55.24 | 908 |
| 2023-04-19 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 1,064 |
| 2023-04-18 | $54.92 | $55.75 | $54.92 | $55.75 | $55.75 | 1,134 |
| 2023-04-17 | $54.79 | $54.79 | $54.79 | $54.79 | $54.79 | 3,456 |
| 2023-04-14 | $54.79 | $54.79 | $54.79 | $54.79 | $54.79 | 270 |
| 2023-04-13 | $54.00 | $54.79 | $54.00 | $54.79 | $54.79 | 6,004 |
| 2023-04-12 | $54.29 | $54.29 | $54.29 | $54.29 | $54.29 | 200 |
| 2023-04-11 | $53.76 | $53.76 | $53.76 | $53.76 | $53.76 | 1,900 |
| 2023-04-10 | $53.13 | $53.13 | $53.13 | $53.13 | $53.13 | 0 |
| 2023-04-06 | $53.13 | $53.13 | $53.13 | $53.13 | $53.13 | 170 |
| 2023-04-05 | $53.00 | $53.01 | $52.71 | $53.01 | $53.01 | 523 |
| 2023-04-04 | $52.90 | $52.90 | $52.90 | $52.90 | $52.90 | 32 |
| 2023-04-03 | $52.90 | $52.90 | $52.90 | $52.90 | $52.90 | 525 |
| 2023-03-31 | $51.85 | $51.85 | $51.85 | $51.85 | $51.85 | 0 |
| 2023-03-30 | $51.85 | $51.85 | $51.85 | $51.85 | $51.85 | 373 |
| 2023-03-29 | $51.57 | $51.57 | $51.57 | $51.57 | $51.57 | 255 |
| 2023-03-28 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 0 |
| 2023-03-27 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 520 |
| 2023-03-24 | $48.81 | $48.81 | $48.81 | $48.81 | $48.81 | 196 |
| 2023-03-23 | $50.15 | $50.18 | $50.15 | $50.18 | $50.18 | 1,691 |
| 2023-03-22 | $48.71 | $48.71 | $48.71 | $48.71 | $48.71 | 0 |
| 2023-03-21 | $48.71 | $48.71 | $48.71 | $48.71 | $48.71 | 5 |
| 2023-03-20 | $47.91 | $48.71 | $47.91 | $48.71 | $48.71 | 1,024 |
| 2023-03-17 | $48.24 | $48.24 | $48.24 | $48.24 | $48.24 | 1,330 |
| 2023-03-16 | $47.47 | $48.24 | $47.47 | $48.24 | $48.24 | 18,815 |
| 2023-03-15 | $47.79 | $48.79 | $46.34 | $47.90 | $47.90 | 5,732 |
| 2023-03-14 | $49.21 | $49.21 | $49.21 | $49.21 | $49.21 | 696 |
| 2023-03-13 | $49.00 | $49.00 | $48.75 | $48.80 | $48.80 | 3,749 |
| 2023-03-10 | $50.11 | $50.11 | $50.11 | $50.11 | $50.11 | 185 |
| 2023-03-09 | $50.38 | $50.38 | $50.38 | $50.38 | $50.38 | 118 |
| 2023-03-08 | $51.04 | $51.04 | $50.79 | $50.79 | $50.79 | 16,977 |
| 2023-03-07 | $51.75 | $51.75 | $50.27 | $51.00 | $51.00 | 7,350 |
| 2023-03-06 | $51.76 | $51.76 | $51.76 | $51.76 | $51.76 | 0 |
| 2023-03-03 | $51.76 | $51.76 | $51.76 | $51.76 | $51.76 | 150 |
| 2023-03-02 | $50.92 | $50.92 | $50.92 | $50.92 | $50.92 | 258 |
| 2023-03-01 | $51.38 | $51.38 | $51.38 | $51.38 | $51.38 | 105 |
| 2023-02-28 | $51.41 | $51.41 | $51.41 | $51.41 | $51.41 | 182 |
| 2023-02-27 | $51.25 | $51.33 | $51.00 | $51.00 | $51.00 | 7,326 |
| 2023-02-24 | $51.95 | $51.95 | $51.00 | $51.45 | $51.45 | 3,943 |
| 2023-02-23 | $56.21 | $56.21 | $56.21 | $56.21 | $56.21 | 0 |
| 2023-02-22 | $56.21 | $56.21 | $56.21 | $56.21 | $56.21 | 234 |
| 2023-02-21 | $56.51 | $56.51 | $56.21 | $56.21 | $56.21 | 1,125 |
| 2023-02-17 | $56.02 | $56.02 | $56.02 | $56.02 | $56.02 | 5,050 |
| 2023-02-16 | $56.02 | $56.02 | $56.02 | $56.02 | $56.02 | 300 |
| 2023-02-15 | $55.27 | $56.02 | $55.27 | $56.02 | $56.02 | 900 |
| 2023-02-14 | $55.35 | $55.35 | $55.30 | $55.30 | $55.30 | 2,370 |
| 2023-02-13 | $55.30 | $55.30 | $55.30 | $55.30 | $55.30 | 308 |
| 2023-02-10 | $57.67 | $57.67 | $57.67 | $57.67 | $57.67 | 99 |
| 2023-02-09 | $57.20 | $57.67 | $57.00 | $57.67 | $57.67 | 409 |
| 2023-02-08 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 5,176 |
| 2023-02-07 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 290 |
| 2023-02-06 | $57.92 | $58.18 | $56.75 | $58.18 | $58.18 | 1,985 |
| 2023-02-03 | $57.95 | $57.95 | $57.95 | $57.95 | $57.95 | 50 |
| 2023-02-02 | $57.00 | $58.48 | $57.00 | $57.95 | $57.95 | 1,722 |
| 2023-02-01 | $57.25 | $57.25 | $57.25 | $57.25 | $57.25 | 355 |
| 2023-01-31 | $56.95 | $56.95 | $56.95 | $56.95 | $56.95 | 430 |
| 2023-01-30 | $57.55 | $57.55 | $57.55 | $57.55 | $57.55 | 185 |
| 2023-01-27 | $56.88 | $57.00 | $56.88 | $57.00 | $57.00 | 1,245 |
| 2023-01-26 | $57.95 | $57.95 | $57.95 | $57.95 | $57.95 | 92 |
| 2023-01-25 | $58.25 | $58.25 | $57.95 | $57.95 | $57.95 | 466 |
| 2023-01-24 | $57.40 | $57.40 | $57.40 | $57.40 | $57.40 | 1,872 |
| 2023-01-23 | $57.43 | $57.48 | $57.43 | $57.48 | $57.48 | 5,566 |
| 2023-01-20 | $57.05 | $57.15 | $57.05 | $57.15 | $57.15 | 15,167 |
| 2023-01-19 | $56.30 | $56.30 | $56.30 | $56.30 | $56.30 | 7,676 |
| 2023-01-18 | $56.64 | $56.64 | $56.64 | $56.64 | $56.64 | 888 |
| 2023-01-17 | $58.15 | $58.15 | $55.00 | $55.00 | $55.00 | 3,847 |
| 2023-01-13 | $57.74 | $57.98 | $57.25 | $57.98 | $57.98 | 3,853 |
| 2023-01-12 | $57.40 | $57.40 | $57.40 | $57.40 | $57.40 | 647 |
| 2023-01-11 | $56.12 | $56.12 | $56.12 | $56.12 | $56.12 | 2,051 |
| 2023-01-10 | $55.54 | $55.54 | $55.54 | $55.54 | $55.54 | 460 |
| 2023-01-09 | $56.32 | $56.32 | $56.32 | $56.32 | $56.32 | 35 |
| 2023-01-06 | $53.45 | $56.32 | $53.45 | $56.32 | $56.32 | 843 |
| 2023-01-05 | $53.98 | $53.98 | $53.98 | $53.98 | $53.98 | 0 |
| 2023-01-04 | $53.69 | $54.21 | $53.50 | $53.98 | $53.98 | 6,662 |
| 2023-01-03 | $51.45 | $52.00 | $50.91 | $52.00 | $52.00 | 405 |
| 2022-12-30 | $49.85 | $49.85 | $49.85 | $49.85 | $49.85 | 252 |
| 2022-12-29 | $49.85 | $49.85 | $49.85 | $49.85 | $49.85 | 943 |
| 2022-12-28 | $49.50 | $49.58 | $49.10 | $49.10 | $49.10 | 17,408 |
| 2022-12-27 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 34 |
| 2022-12-23 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 355 |
| 2022-12-22 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-12-21 | $49.53 | $50.00 | $49.53 | $50.00 | $50.00 | 7,850 |
| 2022-12-20 | $48.00 | $48.00 | $47.99 | $47.99 | $47.99 | 1,226 |
| 2022-12-19 | $48.88 | $48.88 | $48.01 | $48.01 | $48.01 | 323 |
| 2022-12-16 | $48.88 | $48.88 | $48.88 | $48.88 | $48.88 | 12,705 |
| 2022-12-15 | $49.61 | $49.61 | $49.61 | $49.61 | $49.61 | 165 |
| 2022-12-14 | $50.32 | $50.32 | $49.19 | $49.61 | $49.61 | 3,870 |
| 2022-12-13 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 225 |
| 2022-12-12 | $49.97 | $49.97 | $49.05 | $49.50 | $49.50 | 996 |
| 2022-12-09 | $50.30 | $50.30 | $50.30 | $50.30 | $50.30 | 271 |
| 2022-12-08 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 440 |
| 2022-12-07 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 235 |
| 2022-12-06 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 221 |
| 2022-12-05 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 421 |
| 2022-12-02 | $51.38 | $51.90 | $49.34 | $50.00 | $50.00 | 5,278 |
| 2022-12-01 | $51.90 | $51.90 | $51.90 | $51.90 | $51.90 | 751 |
| 2022-11-30 | $50.01 | $51.97 | $50.01 | $51.97 | $51.97 | 1,504 |
| 2022-11-29 | $50.81 | $50.81 | $50.81 | $50.81 | $50.81 | 766 |
| 2022-11-28 | $51.00 | $51.00 | $50.90 | $50.90 | $50.90 | 383 |
| 2022-11-25 | $51.04 | $51.04 | $51.04 | $51.04 | $51.04 | 0 |
| 2022-11-23 | $51.04 | $51.04 | $51.04 | $51.04 | $51.04 | 102 |
| 2022-11-22 | $50.83 | $51.09 | $50.79 | $51.09 | $51.09 | 1,218 |
| 2022-11-21 | $48.15 | $49.87 | $48.15 | $49.87 | $49.87 | 18,150 |
| 2022-11-18 | $50.22 | $51.19 | $50.22 | $51.19 | $51.19 | 540 |
| 2022-11-17 | $49.77 | $50.21 | $49.77 | $50.21 | $50.21 | 472 |
| 2022-11-16 | $50.75 | $50.75 | $50.75 | $50.75 | $50.75 | 1,160 |
| 2022-11-15 | $51.85 | $51.85 | $51.00 | $51.00 | $51.00 | 718 |
| 2022-11-14 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 4,310 |
| 2022-11-11 | $50.80 | $51.53 | $50.01 | $50.01 | $50.01 | 623 |
| 2022-11-10 | $50.80 | $50.80 | $49.11 | $49.11 | $49.11 | 260 |
| 2022-11-09 | $47.98 | $47.98 | $47.95 | $47.95 | $47.95 | 1,437 |
| 2022-11-08 | $47.88 | $48.28 | $47.88 | $48.28 | $48.28 | 557 |
| 2022-11-07 | $47.41 | $47.50 | $47.35 | $47.50 | $47.50 | 1,675 |
| 2022-11-04 | $44.24 | $44.24 | $44.24 | $44.24 | $44.24 | 189 |
| 2022-11-03 | $44.24 | $44.24 | $44.24 | $44.24 | $44.24 | 165 |
| 2022-11-02 | $44.24 | $44.24 | $44.24 | $44.24 | $44.24 | 102 |
| 2022-11-01 | $43.30 | $43.30 | $43.30 | $43.30 | $43.30 | 145 |
| 2022-10-31 | $44.90 | $45.54 | $43.30 | $43.30 | $43.30 | 1,454 |
| 2022-10-28 | $44.13 | $44.90 | $44.13 | $44.90 | $44.90 | 2,118 |
| 2022-10-27 | $47.00 | $47.00 | $44.44 | $44.44 | $44.44 | 581 |
| 2022-10-26 | $45.50 | $45.85 | $45.30 | $45.30 | $45.30 | 1,240 |
| 2022-10-25 | $46.00 | $46.00 | $45.76 | $45.80 | $45.80 | 5,828 |
| 2022-10-24 | $44.69 | $46.13 | $44.69 | $46.13 | $46.13 | 550 |
| 2022-10-21 | $43.67 | $43.67 | $43.67 | $43.67 | $43.67 | 2,065 |
| 2022-10-20 | $43.67 | $43.67 | $43.67 | $43.67 | $43.67 | 69 |
| 2022-10-19 | $43.67 | $43.67 | $43.67 | $43.67 | $43.67 | 540 |
| 2022-10-18 | $45.75 | $45.75 | $43.67 | $43.67 | $43.67 | 516 |
| 2022-10-17 | $43.00 | $43.28 | $42.90 | $43.22 | $43.22 | 25,258 |
| 2022-10-14 | $42.30 | $42.30 | $42.30 | $42.30 | $42.30 | 606 |
| 2022-10-13 | $40.76 | $42.00 | $40.76 | $42.00 | $42.00 | 68,315 |
| 2022-10-12 | $41.00 | $41.00 | $40.50 | $40.50 | $40.50 | 8,685 |
| 2022-10-11 | $41.31 | $41.31 | $41.31 | $41.31 | $41.31 | 4,213 |
| 2022-10-10 | $41.05 | $41.31 | $41.05 | $41.31 | $41.31 | 1,039 |
| 2022-10-07 | $40.82 | $40.82 | $40.00 | $40.00 | $40.00 | 600 |
| 2022-10-06 | $40.82 | $40.82 | $40.82 | $40.82 | $40.82 | 22,505 |
| 2022-10-05 | $42.06 | $42.06 | $42.06 | $42.06 | $42.06 | 5 |
| 2022-10-04 | $41.35 | $42.10 | $41.03 | $42.06 | $42.06 | 999 |
| 2022-10-03 | $38.70 | $40.35 | $38.70 | $40.35 | $40.35 | 7,101 |
| 2022-09-30 | $37.20 | $38.60 | $37.20 | $38.60 | $38.60 | 14,260 |
| 2022-09-29 | $37.50 | $38.00 | $37.47 | $38.00 | $38.00 | 2,319 |
| 2022-09-28 | $37.50 | $38.38 | $37.50 | $38.20 | $38.20 | 2,671 |
| 2022-09-27 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 2,543 |
| 2022-09-26 | $38.25 | $39.20 | $38.25 | $38.30 | $38.30 | 19,779 |
| 2022-09-23 | $40.00 | $40.00 | $39.50 | $39.50 | $39.50 | 5,889 |
| 2022-09-22 | $41.13 | $41.13 | $41.13 | $41.13 | $41.13 | 819 |
| 2022-09-21 | $40.88 | $41.99 | $40.88 | $41.99 | $41.99 | 24,544 |
| 2022-09-20 | $43.08 | $43.08 | $42.26 | $42.76 | $42.76 | 2,560 |
| 2022-09-19 | $43.00 | $43.20 | $43.00 | $43.20 | $43.20 | 842 |
| 2022-09-16 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 1,873 |
| 2022-09-15 | $42.47 | $42.47 | $42.47 | $42.47 | $42.47 | 1,158 |
| 2022-09-14 | $43.00 | $43.00 | $42.47 | $42.47 | $42.47 | 1,956 |
| 2022-09-13 | $45.80 | $45.80 | $44.00 | $44.50 | $44.50 | 1,871 |
| 2022-09-12 | $43.87 | $45.40 | $43.87 | $45.40 | $45.40 | 2,009 |
| 2022-09-09 | $42.73 | $42.73 | $42.73 | $42.73 | $42.73 | 5,490 |
| 2022-09-08 | $42.79 | $42.79 | $42.73 | $42.73 | $42.73 | 3,542 |
| 2022-09-07 | $42.12 | $42.83 | $42.12 | $42.82 | $42.82 | 6,388 |
| 2022-09-06 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 200 |
| 2022-09-02 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 6,906 |
| 2022-09-01 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 5,382 |
| 2022-08-31 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 11,881 |
| 2022-08-30 | $41.88 | $41.88 | $41.88 | $41.88 | $41.88 | 1,551 |
| 2022-08-29 | $42.72 | $42.72 | $42.26 | $42.26 | $42.26 | 17,703 |
| 2022-08-26 | $42.22 | $42.22 | $41.57 | $41.57 | $41.57 | 38,553 |
| 2022-08-25 | $42.20 | $42.22 | $42.20 | $42.22 | $42.22 | 1,005 |
| 2022-08-24 | $41.00 | $41.72 | $41.00 | $41.56 | $41.56 | 11,734 |
| 2022-08-23 | $42.12 | $42.13 | $41.47 | $41.68 | $41.68 | 18,658 |
| 2022-08-22 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 210 |
| 2022-08-19 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 165 |
| 2022-08-18 | $43.85 | $43.85 | $43.81 | $43.81 | $43.81 | 9,064 |
| 2022-08-17 | $45.51 | $45.51 | $45.51 | $45.51 | $45.51 | 37,542 |
| 2022-08-16 | $45.20 | $45.51 | $45.20 | $45.51 | $45.51 | 573 |
| 2022-08-15 | $44.65 | $45.19 | $44.65 | $45.19 | $45.19 | 5,816 |
| 2022-08-12 | $45.28 | $45.65 | $44.94 | $45.65 | $45.65 | 33,368 |
| 2022-08-11 | $45.45 | $45.45 | $45.05 | $45.05 | $45.05 | 474 |
| 2022-08-10 | $46.28 | $46.28 | $46.28 | $46.28 | $46.28 | 225 |
| 2022-08-09 | $45.50 | $45.50 | $45.24 | $45.50 | $45.50 | 332 |
| 2022-08-08 | $45.04 | $45.04 | $45.04 | $45.04 | $45.04 | 0 |
| 2022-08-05 | $45.00 | $45.04 | $45.00 | $45.04 | $45.04 | 1,040 |
| 2022-08-04 | $44.28 | $44.28 | $44.28 | $44.28 | $44.28 | 1,845 |
| 2022-08-03 | $44.31 | $44.42 | $44.28 | $44.28 | $44.28 | 34,374 |
| 2022-08-02 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2022-08-01 | $44.76 | $44.76 | $44.45 | $44.50 | $44.50 | 708 |
| 2022-07-29 | $43.26 | $43.26 | $43.26 | $43.26 | $43.26 | 2,055 |
| 2022-07-28 | $43.23 | $43.26 | $43.23 | $43.26 | $43.26 | 637 |
| 2022-07-27 | $42.25 | $42.50 | $42.06 | $42.06 | $42.06 | 28,160 |
| 2022-07-26 | $42.70 | $42.95 | $42.60 | $42.95 | $42.95 | 4,325 |
| 2022-07-25 | $44.45 | $45.25 | $42.72 | $44.05 | $44.05 | 15,950 |
| 2022-07-22 | $45.15 | $45.15 | $45.15 | $45.15 | $45.15 | 4,267 |
| 2022-07-21 | $44.22 | $45.15 | $44.22 | $45.15 | $45.15 | 1,740 |
| 2022-07-20 | $45.28 | $45.28 | $45.25 | $45.25 | $45.25 | 3,236 |
| 2022-07-19 | $43.78 | $45.70 | $43.78 | $45.70 | $45.70 | 3,301 |
| 2022-07-18 | $43.31 | $43.31 | $43.31 | $43.31 | $43.31 | 223 |
| 2022-07-15 | $41.44 | $42.24 | $41.44 | $42.24 | $42.24 | 17,895 |
| 2022-07-14 | $40.42 | $40.87 | $40.00 | $40.34 | $40.34 | 18,304 |
| 2022-07-13 | $41.00 | $42.00 | $41.00 | $42.00 | $42.00 | 526 |
| 2022-07-12 | $42.47 | $42.89 | $42.47 | $42.53 | $42.53 | 1,725 |
| 2022-07-11 | $41.89 | $43.50 | $41.89 | $42.23 | $42.23 | 7,887 |
| 2022-07-08 | $43.29 | $43.68 | $43.29 | $43.68 | $43.68 | 40,238 |
| 2022-07-07 | $41.50 | $42.25 | $41.50 | $42.17 | $42.17 | 2,962 |
| 2022-07-06 | $40.53 | $40.90 | $40.53 | $40.90 | $40.90 | 195,087 |
| 2022-07-05 | $41.50 | $41.50 | $40.78 | $41.12 | $41.12 | 10,710 |
| 2022-07-01 | $42.41 | $43.51 | $42.41 | $43.51 | $43.51 | 3,773 |
| 2022-06-30 | $42.45 | $43.64 | $41.41 | $43.64 | $43.64 | 2,655 |
| 2022-06-29 | $44.85 | $44.85 | $44.00 | $44.00 | $44.00 | 8,015 |
| 2022-06-28 | $45.58 | $45.75 | $44.96 | $45.00 | $45.00 | 3,979 |
| 2022-06-27 | $45.59 | $45.59 | $45.59 | $45.59 | $45.59 | 959 |
| 2022-06-24 | $44.32 | $44.82 | $44.32 | $44.82 | $44.82 | 12,217 |
| 2022-06-23 | $45.00 | $45.00 | $44.11 | $44.11 | $44.11 | 645 |
| 2022-06-22 | $46.57 | $46.57 | $45.82 | $45.82 | $45.82 | 17,241 |
| 2022-06-21 | $48.40 | $48.40 | $48.35 | $48.35 | $48.35 | 11,419 |
| 2022-06-17 | $48.29 | $48.29 | $47.72 | $47.72 | $47.72 | 1,288 |
| 2022-06-16 | $48.30 | $48.30 | $47.98 | $48.29 | $48.29 | 3,589 |
| 2022-06-15 | $50.51 | $50.51 | $50.51 | $50.51 | $50.51 | 45 |
| 2022-06-14 | $51.65 | $52.15 | $50.51 | $50.51 | $50.51 | 2,639 |
| 2022-06-13 | $51.12 | $51.12 | $50.05 | $50.05 | $50.05 | 420 |
| 2022-06-10 | $55.69 | $55.69 | $55.69 | $55.69 | $55.69 | 8,181 |
| 2022-06-09 | $55.69 | $55.69 | $55.69 | $55.69 | $55.69 | 2,801 |
| 2022-06-08 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 204 |
| 2022-06-07 | $54.70 | $54.70 | $54.70 | $54.70 | $54.70 | 86 |
| 2022-06-06 | $57.46 | $57.46 | $54.70 | $54.70 | $54.70 | 624 |
| 2022-06-03 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 392 |
| 2022-06-02 | $56.76 | $56.76 | $56.36 | $56.36 | $56.36 | 1,025 |
| 2022-06-01 | $55.63 | $55.63 | $55.63 | $55.63 | $55.63 | 359 |
| 2022-05-31 | $55.42 | $55.42 | $54.31 | $54.98 | $54.98 | 3,888 |
| 2022-05-27 | $54.61 | $55.44 | $54.61 | $55.44 | $55.44 | 310 |
| 2022-05-26 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 713 |
| 2022-05-25 | $52.33 | $52.33 | $52.33 | $52.33 | $52.33 | 22 |
| 2022-05-24 | $52.33 | $52.33 | $52.33 | $52.33 | $52.33 | 1 |
| 2022-05-23 | $52.33 | $52.33 | $52.33 | $52.33 | $52.33 | 487 |
| 2022-05-20 | $51.88 | $51.88 | $51.88 | $51.88 | $51.88 | 112 |
| 2022-05-19 | $51.00 | $51.88 | $51.00 | $51.88 | $51.88 | 3,217 |
| 2022-05-18 | $53.41 | $54.19 | $53.41 | $53.69 | $53.69 | 51,625 |
| 2022-05-17 | $53.00 | $54.25 | $53.00 | $54.25 | $54.25 | 26,437 |
| 2022-05-16 | $51.25 | $51.74 | $51.25 | $51.74 | $51.74 | 7,795 |
| 2022-05-13 | $51.55 | $51.55 | $51.19 | $51.19 | $51.19 | 3,758 |
| 2022-05-12 | $52.51 | $52.51 | $52.51 | $52.51 | $52.51 | 119 |
| 2022-05-11 | $52.51 | $52.51 | $52.51 | $52.51 | $52.51 | 966 |
| 2022-05-10 | $51.50 | $51.50 | $51.03 | $51.03 | $51.03 | 3,114 |
| 2022-05-09 | $50.00 | $50.16 | $49.80 | $50.16 | $50.16 | 10,753 |
| 2022-05-06 | $50.30 | $50.37 | $49.91 | $50.37 | $50.37 | 2,013 |
| 2022-05-05 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 554 |
| 2022-05-04 | $51.93 | $53.00 | $51.93 | $53.00 | $53.00 | 1,272 |
| 2022-05-03 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 46,008 |
| 2022-05-02 | $51.06 | $51.06 | $49.51 | $49.88 | $49.88 | 7,272 |
| 2022-04-29 | $53.55 | $53.56 | $53.30 | $53.30 | $49.72 | 789 |
| 2022-04-28 | $53.00 | $54.69 | $53.00 | $54.50 | $47.65 | 27,981 |
| 2022-04-27 | $53.00 | $53.00 | $52.80 | $53.00 | $46.34 | 38,411 |
| 2022-04-26 | $56.25 | $56.25 | $56.25 | $56.25 | $49.18 | 22,586 |
| 2022-04-25 | $56.00 | $56.25 | $55.46 | $56.25 | $49.18 | 22,586 |
| 2022-04-22 | $57.00 | $57.00 | $56.50 | $56.50 | $49.40 | 1,314 |
| 2022-04-21 | $58.81 | $58.81 | $58.31 | $58.31 | $50.98 | 5,604 |
| 2022-04-20 | $57.78 | $57.78 | $56.37 | $56.37 | $49.28 | 25,781 |
| 2022-04-19 | $56.50 | $56.50 | $56.32 | $56.32 | $49.24 | 1,090 |
| 2022-04-18 | $57.60 | $57.60 | $57.60 | $57.60 | $50.36 | 439 |
| 2022-04-14 | $57.53 | $57.53 | $57.53 | $57.53 | $50.30 | 566 |
| 2022-04-13 | $55.00 | $56.79 | $55.00 | $56.79 | $49.65 | 13,557 |
| 2022-04-12 | $56.66 | $56.66 | $56.40 | $56.40 | $49.31 | 44,677 |
| 2022-04-11 | $55.64 | $57.36 | $55.24 | $56.27 | $49.20 | 28,410 |
| 2022-04-08 | $55.54 | $55.54 | $55.54 | $55.54 | $48.56 | 576 |
| 2022-04-07 | $55.50 | $55.54 | $55.50 | $55.54 | $48.56 | 20,711 |
| 2022-04-06 | $55.68 | $55.68 | $54.68 | $55.01 | $48.09 | 3,252 |
| 2022-04-05 | $56.55 | $56.55 | $55.64 | $55.80 | $48.78 | 50,925 |
| 2022-04-04 | $58.56 | $58.56 | $57.00 | $57.00 | $49.83 | 816 |
| 2022-04-01 | $57.99 | $58.65 | $57.99 | $58.65 | $51.28 | 636 |
| 2022-03-31 | $57.50 | $57.69 | $57.50 | $57.69 | $50.44 | 14,571 |
| 2022-03-30 | $58.88 | $58.88 | $58.88 | $58.88 | $51.48 | 162 |
| 2022-03-29 | $56.01 | $56.01 | $56.01 | $56.01 | $48.97 | 123 |
| 2022-03-28 | $56.01 | $56.01 | $56.01 | $56.01 | $48.97 | 90 |
| 2022-03-25 | $57.39 | $57.39 | $56.01 | $56.01 | $48.97 | 123,503 |
| 2022-03-24 | $58.06 | $58.06 | $57.42 | $57.42 | $50.20 | 8,312 |
| 2022-03-23 | $58.65 | $58.65 | $58.20 | $58.40 | $51.06 | 1,392 |
| 2022-03-22 | $62.15 | $62.15 | $62.15 | $62.15 | $54.34 | 2,890 |
| 2022-03-21 | $60.06 | $60.06 | $60.06 | $60.06 | $52.51 | 777 |
| 2022-03-18 | $60.06 | $60.06 | $60.06 | $60.06 | $52.51 | 777 |
| 2022-03-17 | $61.30 | $61.30 | $61.30 | $61.30 | $53.59 | 100 |
| 2022-03-16 | $62.15 | $62.69 | $62.15 | $62.69 | $54.81 | 873 |
| 2022-03-15 | $60.80 | $60.80 | $60.80 | $60.80 | $53.16 | 3,239 |
| 2022-03-14 | $61.58 | $61.59 | $59.60 | $59.60 | $52.11 | 2,005 |
| 2022-03-11 | $60.63 | $60.63 | $58.30 | $58.30 | $50.97 | 446 |
| 2022-03-10 | $59.41 | $59.86 | $58.58 | $58.58 | $51.21 | 551 |
| 2022-03-09 | $61.50 | $61.50 | $59.54 | $59.54 | $52.05 | 2,191 |
| 2022-03-08 | $55.43 | $56.79 | $55.43 | $55.45 | $48.48 | 17,364 |
| 2022-03-07 | $55.80 | $55.80 | $52.20 | $52.21 | $45.65 | 17,665 |
| 2022-03-04 | $57.75 | $57.75 | $56.37 | $56.37 | $49.28 | 3,397 |
| 2022-03-03 | $62.00 | $62.00 | $60.08 | $60.08 | $52.53 | 1,193 |
| 2022-03-02 | $61.50 | $61.50 | $61.50 | $61.50 | $53.77 | 41 |
| 2022-03-01 | $64.00 | $64.00 | $61.50 | $61.50 | $53.77 | 1,427 |
| 2022-02-28 | $66.04 | $66.04 | $65.00 | $65.99 | $57.69 | 536 |
| 2022-02-25 | $68.93 | $68.93 | $67.90 | $67.90 | $59.36 | 1,463 |
| 2022-02-24 | $69.88 | $69.88 | $69.00 | $69.00 | $60.33 | 821 |
| 2022-02-23 | $76.10 | $76.10 | $76.10 | $76.10 | $66.53 | 8 |
| 2022-02-22 | $76.10 | $76.10 | $76.10 | $76.10 | $66.53 | 141 |
| 2022-02-18 | $76.10 | $76.10 | $76.10 | $76.10 | $66.53 | 11,922 |
| 2022-02-17 | $76.10 | $76.10 | $76.10 | $76.10 | $66.53 | 64 |
| 2022-02-16 | $76.10 | $76.10 | $76.10 | $76.10 | $66.53 | 5,529 |
| 2022-02-15 | $76.10 | $76.10 | $76.10 | $76.10 | $66.53 | 198 |
| 2022-02-14 | $76.10 | $76.10 | $76.10 | $76.10 | $66.53 | 56 |
| 2022-02-11 | $76.10 | $76.10 | $76.10 | $76.10 | $66.53 | 139 |
| 2022-02-10 | $76.10 | $76.10 | $76.10 | $76.10 | $66.53 | 17 |
| 2022-02-09 | $76.10 | $76.10 | $76.10 | $76.10 | $66.53 | 0 |
| 2022-02-08 | $76.10 | $76.10 | $76.10 | $76.10 | $66.53 | 40 |
| 2022-02-07 | $76.10 | $76.10 | $76.10 | $76.10 | $66.53 | 384 |
| 2022-02-04 | $76.05 | $76.05 | $76.05 | $76.05 | $66.49 | 37 |
| 2022-02-03 | $76.05 | $76.05 | $76.05 | $76.05 | $66.49 | 300 |
| 2022-02-02 | $76.11 | $76.11 | $76.11 | $76.11 | $66.54 | 0 |
| 2022-02-01 | $76.11 | $76.11 | $76.11 | $76.11 | $66.54 | 243 |
| 2022-01-31 | $75.53 | $76.55 | $75.53 | $75.83 | $66.29 | 2,724 |
| 2022-01-28 | $75.75 | $75.75 | $75.75 | $75.75 | $66.23 | 37 |
| 2022-01-27 | $75.75 | $75.75 | $75.75 | $75.75 | $66.23 | 31 |
| 2022-01-26 | $75.75 | $75.75 | $75.75 | $75.75 | $66.23 | 110 |
| 2022-01-25 | $72.74 | $72.74 | $72.74 | $72.74 | $63.60 | 2,342 |
| 2022-01-24 | $72.74 | $72.74 | $72.74 | $72.74 | $63.60 | 327 |
| 2022-01-21 | $74.20 | $74.87 | $74.20 | $74.87 | $65.46 | 902 |
| 2022-01-20 | $76.63 | $76.63 | $76.63 | $76.63 | $67.00 | 40 |
| 2022-01-19 | $77.36 | $77.36 | $76.62 | $76.63 | $67.00 | 807 |
| 2022-01-18 | $77.75 | $77.75 | $77.75 | $77.75 | $67.98 | 578 |
| 2022-01-14 | $77.00 | $77.00 | $77.00 | $77.00 | $67.32 | 17,630 |
| 2022-01-13 | $75.90 | $77.56 | $75.90 | $77.00 | $67.32 | 1,684 |
| 2022-01-12 | $77.10 | $77.10 | $77.10 | $77.10 | $67.41 | 164 |
| 2022-01-11 | $74.55 | $74.55 | $74.55 | $74.55 | $65.18 | 323 |
| 2022-01-10 | $75.44 | $75.44 | $75.44 | $75.44 | $65.96 | 3 |
| 2022-01-07 | $75.44 | $75.44 | $75.44 | $75.44 | $65.96 | 129 |
| 2022-01-06 | $75.00 | $75.00 | $74.25 | $74.85 | $65.44 | 2,863 |
| 2022-01-05 | $74.55 | $74.55 | $74.40 | $74.40 | $65.05 | 785 |
| 2022-01-04 | $70.05 | $70.05 | $70.05 | $70.05 | $61.24 | 75 |
| 2022-01-03 | $70.05 | $70.05 | $70.05 | $70.05 | $61.24 | 109 |
| 2021-12-31 | $71.05 | $71.05 | $71.05 | $71.05 | $62.12 | 139 |
| 2021-12-30 | $69.83 | $71.12 | $69.83 | $71.12 | $62.18 | 265 |
| 2021-12-29 | $69.50 | $69.50 | $69.50 | $69.50 | $60.76 | 468 |
| 2021-12-28 | $68.69 | $68.69 | $68.69 | $68.69 | $60.05 | 203 |
| 2021-12-27 | $68.13 | $68.13 | $68.13 | $68.13 | $59.56 | 62 |
| 2021-12-23 | $68.13 | $68.13 | $68.13 | $68.13 | $59.56 | 333 |
| 2021-12-22 | $67.81 | $67.81 | $67.55 | $67.64 | $59.14 | 3,767 |
| 2021-12-21 | $66.95 | $67.03 | $66.95 | $66.95 | $58.53 | 3,805 |
| 2021-12-20 | $67.28 | $67.28 | $67.28 | $67.28 | $58.82 | 130 |
| 2021-12-17 | $67.28 | $67.28 | $67.28 | $67.28 | $58.82 | 255 |
| 2021-12-16 | $68.16 | $68.16 | $67.57 | $67.57 | $59.08 | 1,201 |
| 2021-12-15 | $66.64 | $66.64 | $66.64 | $66.64 | $58.26 | 5,608 |
| 2021-12-14 | $67.60 | $67.60 | $67.60 | $67.60 | $59.10 | 161 |
| 2021-12-13 | $67.63 | $67.63 | $67.63 | $67.63 | $59.12 | 62 |
| 2021-12-10 | $67.63 | $67.63 | $67.63 | $67.63 | $59.12 | 126 |
| 2021-12-09 | $69.04 | $69.04 | $69.04 | $69.04 | $60.36 | 100 |
| 2021-12-08 | $68.30 | $69.04 | $68.30 | $69.04 | $60.36 | 1,241 |
| 2021-12-07 | $69.10 | $69.10 | $69.10 | $69.10 | $60.41 | 100 |
| 2021-12-06 | $64.35 | $64.35 | $64.35 | $64.35 | $56.26 | 0 |
| 2021-12-03 | $65.92 | $65.92 | $64.35 | $64.35 | $56.26 | 2,288 |
| 2021-12-02 | $66.81 | $66.81 | $66.81 | $66.81 | $58.41 | 4,013 |
| 2021-12-01 | $67.36 | $67.36 | $67.36 | $67.36 | $58.89 | 345 |
| 2021-11-30 | $65.00 | $65.00 | $65.00 | $65.00 | $56.83 | 374 |
| 2021-11-29 | $65.56 | $65.56 | $65.56 | $65.56 | $57.31 | 68 |
| 2021-11-26 | $65.56 | $65.56 | $65.56 | $65.56 | $57.31 | 370 |
| 2021-11-24 | $69.23 | $69.49 | $69.16 | $69.30 | $60.59 | 3,447 |
| 2021-11-23 | $71.25 | $71.25 | $71.25 | $71.25 | $62.29 | 5,292 |
| 2021-11-22 | $69.64 | $69.70 | $69.64 | $69.70 | $60.94 | 291 |
| 2021-11-19 | $70.00 | $70.00 | $69.47 | $69.47 | $60.74 | 566 |
| 2021-11-18 | $70.70 | $71.34 | $70.70 | $71.34 | $62.37 | 49,059 |
| 2021-11-17 | $70.93 | $70.93 | $70.93 | $70.93 | $62.01 | 527 |
| 2021-11-16 | $71.37 | $71.37 | $71.37 | $71.37 | $62.40 | 1,071 |
| 2021-11-15 | $71.12 | $71.12 | $71.12 | $71.12 | $62.17 | 187 |
| 2021-11-12 | $71.68 | $71.68 | $71.54 | $71.54 | $62.55 | 210 |
| 2021-11-11 | $71.26 | $71.26 | $71.26 | $71.26 | $62.30 | 0 |
| 2021-11-10 | $71.35 | $71.35 | $71.26 | $71.26 | $62.30 | 1,699 |
| 2021-11-09 | $71.35 | $71.35 | $71.35 | $71.35 | $62.38 | 4,677 |
| 2021-11-08 | $71.82 | $72.03 | $71.82 | $72.03 | $62.97 | 543 |
| 2021-11-05 | $71.72 | $71.72 | $71.72 | $71.72 | $62.70 | 13,618 |
| 2021-11-04 | $71.09 | $71.09 | $71.09 | $71.09 | $62.15 | 198 |
| 2021-11-03 | $71.50 | $71.50 | $71.50 | $71.50 | $62.51 | 0 |
| 2021-11-02 | $72.34 | $72.34 | $72.34 | $72.34 | $63.25 | 270 |
| 2021-11-01 | $72.34 | $72.34 | $72.34 | $72.34 | $63.25 | 270 |
| 2021-10-29 | $72.75 | $72.75 | $72.75 | $72.75 | $63.60 | 500 |
| 2021-10-28 | $73.26 | $73.26 | $72.94 | $72.94 | $63.77 | 914 |
| 2021-10-27 | $73.48 | $73.63 | $73.48 | $73.63 | $64.37 | 594 |
| 2021-10-26 | $73.30 | $73.30 | $73.30 | $73.30 | $64.08 | 99 |
| 2021-10-25 | $73.30 | $73.30 | $73.30 | $73.30 | $64.08 | 148 |
| 2021-10-22 | $73.30 | $73.30 | $73.30 | $73.30 | $64.08 | 420 |
| 2021-10-21 | $73.30 | $73.30 | $73.30 | $73.30 | $64.08 | 160 |
| 2021-10-20 | $72.93 | $73.99 | $72.93 | $73.99 | $64.69 | 1,117 |
| 2021-10-19 | $73.85 | $73.85 | $73.85 | $73.85 | $64.56 | 115 |
| 2021-10-18 | $73.85 | $73.85 | $73.85 | $73.85 | $64.56 | 123 |
| 2021-10-15 | $73.85 | $73.85 | $73.85 | $73.85 | $64.56 | 64 |
| 2021-10-14 | $73.85 | $73.85 | $73.85 | $73.85 | $64.56 | 48 |
| 2021-10-13 | $73.85 | $73.85 | $73.85 | $73.85 | $64.56 | 3 |
| 2021-10-12 | $73.85 | $73.85 | $73.85 | $73.85 | $64.56 | 22,526 |
| 2021-10-11 | $73.65 | $74.23 | $73.65 | $73.85 | $64.56 | 34,080 |
| 2021-10-08 | $72.56 | $72.56 | $72.56 | $72.56 | $63.44 | 0 |
| 2021-10-07 | $72.56 | $72.56 | $72.56 | $72.56 | $63.44 | 1,060 |
| 2021-10-06 | $71.38 | $71.38 | $71.38 | $71.38 | $62.41 | 842 |
| 2021-10-05 | $76.21 | $76.21 | $76.21 | $76.21 | $66.63 | 64 |
| 2021-10-04 | $76.21 | $76.21 | $76.21 | $76.21 | $66.63 | 2,746 |
| 2021-10-01 | $75.00 | $76.21 | $75.00 | $76.21 | $66.63 | 5,206 |
| 2021-09-30 | $76.00 | $76.47 | $76.00 | $76.47 | $66.85 | 615 |
| 2021-09-29 | $76.18 | $76.95 | $76.18 | $76.95 | $67.28 | 8,019 |
| 2021-09-28 | $75.26 | $75.26 | $75.26 | $75.26 | $65.80 | 551 |
| 2021-09-27 | $73.43 | $73.43 | $73.43 | $73.43 | $64.20 | 63 |
| 2021-09-24 | $73.43 | $73.43 | $73.43 | $73.43 | $64.20 | 130 |
| 2021-09-23 | $74.55 | $74.55 | $73.43 | $73.43 | $64.20 | 1,248 |
| 2021-09-22 | $74.56 | $74.56 | $74.56 | $74.56 | $65.19 | 5,741 |
| 2021-09-21 | $73.71 | $73.71 | $73.71 | $73.71 | $64.44 | 303 |
| 2021-09-20 | $73.98 | $73.98 | $73.98 | $73.98 | $64.68 | 70 |
| 2021-09-17 | $74.13 | $74.13 | $73.98 | $73.98 | $64.68 | 27,641 |
| 2021-09-16 | $76.29 | $76.29 | $76.29 | $76.29 | $66.70 | 3,908 |
| 2021-09-15 | $77.88 | $77.88 | $77.88 | $77.88 | $68.08 | 1 |
| 2021-09-14 | $77.30 | $77.88 | $77.30 | $77.88 | $68.08 | 336 |
| 2021-09-13 | $75.20 | $75.20 | $75.20 | $75.20 | $65.75 | 86 |
| 2021-09-10 | $75.28 | $75.28 | $75.20 | $75.20 | $65.75 | 1,147 |
| 2021-09-09 | $74.40 | $76.33 | $74.40 | $74.40 | $65.05 | 2,343 |
| 2021-09-08 | $76.15 | $76.15 | $76.15 | $76.15 | $66.58 | 4 |
| 2021-09-07 | $76.15 | $76.15 | $76.15 | $76.15 | $66.58 | 26 |
| 2021-09-03 | $76.15 | $76.15 | $76.15 | $76.15 | $66.58 | 113 |
| 2021-09-02 | $76.15 | $76.15 | $76.15 | $76.15 | $66.58 | 275 |
| 2021-09-01 | $76.00 | $76.00 | $76.00 | $76.00 | $66.45 | 371 |
| 2021-08-31 | $76.90 | $76.90 | $76.90 | $76.90 | $67.23 | 2,030 |
| 2021-08-30 | $78.10 | $78.10 | $78.10 | $78.10 | $68.28 | 0 |
| 2021-08-27 | $78.10 | $78.10 | $78.10 | $78.10 | $68.28 | 1 |
| 2021-08-26 | $78.10 | $78.10 | $78.10 | $78.10 | $68.28 | 182 |
| 2021-08-25 | $77.75 | $77.75 | $77.25 | $77.25 | $67.54 | 412 |
| 2021-08-24 | $78.00 | $78.00 | $78.00 | $78.00 | $68.19 | 1,678 |
| 2021-08-23 | $78.25 | $78.25 | $78.25 | $78.25 | $68.41 | 23 |
| 2021-08-20 | $78.25 | $78.25 | $78.25 | $78.25 | $68.41 | 10,066 |
| 2021-08-19 | $78.25 | $78.25 | $78.25 | $78.25 | $68.41 | 762 |
| 2021-08-18 | $78.25 | $78.25 | $78.25 | $78.25 | $68.41 | 328 |
| 2021-08-17 | $77.31 | $77.31 | $77.31 | $77.31 | $67.59 | 1,414 |
| 2021-08-16 | $80.04 | $80.04 | $80.04 | $80.04 | $69.98 | 1,369 |
| 2021-08-13 | $80.61 | $80.61 | $80.61 | $80.61 | $70.48 | 149 |
| 2021-08-12 | $80.61 | $80.61 | $80.61 | $80.61 | $70.48 | 1,562 |
| 2021-08-11 | $76.40 | $76.40 | $76.40 | $76.40 | $66.80 | 3,230 |
| 2021-08-10 | $76.40 | $76.40 | $76.40 | $76.40 | $66.80 | 596 |
| 2021-08-09 | $78.83 | $78.83 | $78.83 | $78.83 | $68.92 | 63 |
| 2021-08-06 | $77.05 | $79.01 | $77.05 | $78.83 | $68.92 | 950 |
| 2021-08-05 | $76.45 | $76.45 | $76.45 | $76.45 | $66.84 | 32 |
| 2021-08-04 | $76.45 | $76.45 | $76.45 | $76.45 | $66.84 | 108 |
| 2021-08-03 | $76.95 | $78.53 | $76.45 | $76.45 | $66.84 | 424 |
| 2021-08-02 | $79.23 | $80.61 | $78.83 | $80.61 | $70.48 | 1,115 |
| 2021-07-30 | $79.23 | $79.23 | $79.23 | $79.23 | $69.27 | 110 |
| 2021-07-29 | $79.23 | $79.23 | $79.23 | $79.23 | $69.27 | 108 |
| 2021-07-28 | $77.09 | $77.09 | $77.09 | $77.09 | $67.40 | 70 |
| 2021-07-27 | $77.09 | $77.09 | $77.09 | $77.09 | $67.40 | 90 |
| 2021-07-26 | $77.09 | $77.09 | $77.09 | $77.09 | $67.40 | 313 |
| 2021-07-23 | $77.09 | $77.09 | $77.09 | $77.09 | $67.40 | 0 |
| 2021-07-22 | $77.09 | $77.09 | $77.09 | $77.09 | $67.40 | 62 |
| 2021-07-21 | $77.09 | $77.09 | $77.09 | $77.09 | $67.40 | 459 |
| 2021-07-20 | $76.64 | $77.09 | $76.64 | $77.09 | $67.40 | 9,659 |
| 2021-07-19 | $79.05 | $79.05 | $79.05 | $79.05 | $69.11 | 152 |
| 2021-07-16 | $79.05 | $79.05 | $79.05 | $79.05 | $69.11 | 268 |
| 2021-07-15 | $82.50 | $82.50 | $82.50 | $82.50 | $72.13 | 2 |
| 2021-07-14 | $82.50 | $82.50 | $82.50 | $82.50 | $72.13 | 39 |
| 2021-07-13 | $82.50 | $82.50 | $82.50 | $82.50 | $72.13 | 121 |
| 2021-07-12 | $80.40 | $80.99 | $80.40 | $80.43 | $70.31 | 712 |
| 2021-07-09 | $80.50 | $80.50 | $80.50 | $80.50 | $70.38 | 9,642 |
| 2021-07-08 | $77.40 | $77.40 | $77.40 | $77.40 | $67.67 | 101 |
| 2021-07-07 | $78.63 | $78.63 | $78.63 | $78.63 | $68.75 | 212 |
| 2021-07-06 | $79.54 | $79.54 | $79.54 | $79.54 | $69.54 | 40 |
| 2021-07-02 | $79.20 | $80.20 | $79.20 | $79.54 | $69.54 | 7,390 |
| 2021-07-01 | $79.70 | $79.70 | $77.59 | $78.64 | $68.76 | 1,452 |
| 2021-06-30 | $78.07 | $78.07 | $78.07 | $78.07 | $68.25 | 20 |
| 2021-06-29 | $78.07 | $78.07 | $78.07 | $78.07 | $68.25 | 24 |
| 2021-06-28 | $78.07 | $78.07 | $78.07 | $78.07 | $68.25 | 7,649 |
| 2021-06-25 | $79.00 | $79.00 | $76.71 | $76.71 | $67.07 | 1,986 |
| 2021-06-24 | $78.87 | $78.87 | $78.87 | $78.87 | $68.95 | 3,308 |
| 2021-06-23 | $78.87 | $78.87 | $78.87 | $78.87 | $68.95 | 211 |
| 2021-06-22 | $78.75 | $78.75 | $78.75 | $78.75 | $68.85 | 3,902 |
| 2021-06-21 | $78.44 | $78.48 | $78.44 | $78.48 | $68.61 | 12,674 |
| 2021-06-18 | $79.00 | $79.00 | $79.00 | $79.00 | $69.07 | 644 |
| 2021-06-17 | $79.00 | $79.00 | $79.00 | $79.00 | $69.07 | 568 |
| 2021-06-16 | $79.76 | $79.86 | $79.72 | $79.72 | $69.70 | 4,162 |
| 2021-06-15 | $84.65 | $84.65 | $84.65 | $84.65 | $74.01 | 16 |
| 2021-06-14 | $84.65 | $84.65 | $84.65 | $84.65 | $74.01 | 7 |
| 2021-06-11 | $84.65 | $84.65 | $84.65 | $84.65 | $74.01 | 33 |
| 2021-06-10 | $84.65 | $84.65 | $84.65 | $84.65 | $74.01 | 14 |
| 2021-06-09 | $84.65 | $84.65 | $84.65 | $84.65 | $74.01 | 68 |
| 2021-06-08 | $84.65 | $84.65 | $84.65 | $84.65 | $74.01 | 7 |
| 2021-06-07 | $84.65 | $84.65 | $84.65 | $84.65 | $74.01 | 972 |
| 2021-06-04 | $82.51 | $82.51 | $82.51 | $82.51 | $72.14 | 575 |
| 2021-06-03 | $83.74 | $83.74 | $83.74 | $83.74 | $73.21 | 45 |
| 2021-06-02 | $83.74 | $83.74 | $83.74 | $83.74 | $73.21 | 113 |
| 2021-06-01 | $83.50 | $83.99 | $83.50 | $83.99 | $73.43 | 244 |
| 2021-05-28 | $81.02 | $81.02 | $81.02 | $81.02 | $70.83 | 50 |
| 2021-05-27 | $81.02 | $81.02 | $81.02 | $81.02 | $70.83 | 1,500 |
| 2021-05-26 | $80.60 | $80.60 | $80.60 | $80.60 | $70.47 | 11,736 |
| 2021-05-25 | $80.60 | $80.60 | $80.60 | $80.60 | $70.47 | 10 |
| 2021-05-24 | $80.90 | $80.90 | $80.60 | $80.60 | $70.47 | 1,024 |
| 2021-05-21 | $82.02 | $82.02 | $82.02 | $82.02 | $71.71 | 842 |
| 2021-05-20 | $82.20 | $82.20 | $82.20 | $82.20 | $71.87 | 60 |
| 2021-05-19 | $82.20 | $82.20 | $82.20 | $82.20 | $71.87 | 265 |
| 2021-05-18 | $85.98 | $85.98 | $84.10 | $84.10 | $73.53 | 1,519 |
| 2021-05-17 | $84.16 | $84.30 | $84.16 | $84.30 | $73.70 | 1,902 |
| 2021-05-14 | $84.00 | $84.00 | $84.00 | $84.00 | $73.44 | 418 |
| 2021-05-13 | $84.95 | $84.95 | $84.20 | $84.20 | $73.61 | 1,216 |
| 2021-05-12 | $84.80 | $84.80 | $84.80 | $84.80 | $74.14 | 616 |
| 2021-05-11 | $85.48 | $85.48 | $85.48 | $85.48 | $74.73 | 294 |
| 2021-05-10 | $86.29 | $86.29 | $85.48 | $85.48 | $74.73 | 1,587 |
| 2021-05-07 | $85.70 | $85.70 | $85.70 | $85.70 | $74.93 | 1,069 |
| 2021-05-06 | $82.00 | $82.00 | $82.00 | $82.00 | $71.69 | 87 |
| 2021-05-05 | $82.00 | $82.00 | $82.00 | $82.00 | $71.69 | 765 |
| 2021-05-04 | $80.53 | $80.53 | $79.00 | $79.00 | $69.07 | 276 |
| 2021-05-03 | $82.35 | $82.35 | $82.35 | $82.35 | $72.00 | 21 |
| 2021-04-30 | $82.35 | $82.35 | $82.35 | $82.35 | $72.00 | 223 |
| 2021-04-29 | $85.50 | $85.90 | $85.00 | $85.60 | $71.37 | 2,165 |
| 2021-04-28 | $85.59 | $85.59 | $85.59 | $85.59 | $54.18 | 100 |
| 2021-04-27 | $84.00 | $84.00 | $84.00 | $84.00 | $53.17 | 405 |
| 2021-04-26 | $84.00 | $84.00 | $84.00 | $84.00 | $53.17 | 61 |
| 2021-04-23 | $84.30 | $84.30 | $84.00 | $84.00 | $53.17 | 277 |
| 2021-04-22 | $85.17 | $85.17 | $84.40 | $84.40 | $53.42 | 12,713 |
| 2021-04-21 | $85.53 | $85.94 | $85.53 | $85.78 | $54.30 | 1,106 |
| 2021-04-20 | $85.50 | $85.50 | $85.50 | $85.50 | $54.12 | 193 |
| 2021-04-19 | $87.60 | $87.60 | $87.00 | $87.14 | $55.16 | 4,062 |
| 2021-04-16 | $86.20 | $87.65 | $86.20 | $86.61 | $54.82 | 6,266 |
| 2021-04-15 | $84.70 | $85.13 | $84.70 | $85.13 | $53.88 | 369 |
| 2021-04-14 | $85.10 | $85.10 | $85.10 | $85.10 | $53.87 | 2 |
| 2021-04-13 | $85.00 | $85.10 | $85.00 | $85.10 | $53.87 | 691 |
| 2021-04-12 | $84.65 | $84.65 | $84.65 | $84.65 | $53.58 | 789 |
| 2021-04-09 | $84.88 | $85.30 | $84.69 | $85.30 | $53.99 | 6,795 |
| 2021-04-08 | $85.75 | $85.75 | $85.09 | $85.09 | $53.86 | 641 |
| 2021-04-07 | $85.42 | $85.42 | $85.42 | $85.42 | $54.07 | 0 |
| 2021-04-06 | $85.65 | $85.65 | $85.42 | $85.42 | $54.07 | 657 |
| 2021-04-05 | $86.15 | $86.15 | $86.00 | $86.00 | $54.44 | 225 |
| 2021-04-01 | $83.78 | $83.78 | $83.73 | $83.73 | $53.00 | 7,033 |
| 2021-03-31 | $82.88 | $82.88 | $82.76 | $82.76 | $52.39 | 8,000 |
| 2021-03-30 | $82.72 | $82.72 | $82.72 | $82.72 | $52.36 | 25 |
| 2021-03-29 | $83.15 | $83.15 | $82.72 | $82.72 | $52.36 | 705 |
| 2021-03-26 | $81.80 | $82.35 | $81.80 | $82.35 | $52.13 | 791 |
| 2021-03-25 | $81.00 | $81.00 | $81.00 | $81.00 | $51.27 | 6 |
| 2021-03-24 | $81.00 | $81.00 | $81.00 | $81.00 | $51.27 | 6,643 |
| 2021-03-23 | $82.55 | $82.55 | $82.55 | $82.55 | $52.25 | 32 |
| 2021-03-22 | $82.55 | $82.55 | $82.55 | $82.55 | $52.25 | 2,087 |
| 2021-03-19 | $85.20 | $85.20 | $82.55 | $82.55 | $52.25 | 2,850 |
| 2021-03-18 | $85.05 | $85.05 | $85.05 | $85.05 | $53.84 | 105 |
| 2021-03-17 | $83.70 | $83.70 | $83.70 | $83.70 | $52.98 | 0 |
| 2021-03-16 | $83.70 | $83.70 | $83.70 | $83.70 | $52.98 | 133 |
| 2021-03-15 | $83.90 | $83.90 | $83.90 | $83.90 | $53.11 | 210 |
| 2021-03-12 | $84.81 | $84.81 | $83.60 | $83.60 | $52.92 | 883 |
| 2021-03-11 | $85.89 | $85.89 | $85.89 | $85.89 | $54.37 | 10 |
| 2021-03-10 | $85.89 | $85.89 | $85.89 | $85.89 | $54.37 | 204 |
| 2021-03-09 | $85.29 | $85.29 | $85.29 | $85.29 | $53.99 | 231 |
| 2021-03-08 | $84.71 | $84.71 | $84.71 | $84.71 | $53.62 | 150 |
| 2021-03-05 | $85.17 | $85.17 | $85.17 | $85.17 | $53.91 | 190 |
| 2021-03-04 | $85.18 | $85.18 | $85.17 | $85.17 | $53.91 | 3,459 |
| 2021-03-03 | $85.68 | $85.68 | $85.68 | $85.68 | $54.23 | 277 |
| 2021-03-02 | $84.50 | $84.50 | $84.50 | $84.50 | $53.49 | 7,512 |
| 2021-03-01 | $85.00 | $85.00 | $84.00 | $84.50 | $53.49 | 825 |
| 2021-02-26 | $81.40 | $81.40 | $81.40 | $81.40 | $51.53 | 270 |
| 2021-02-25 | $83.25 | $83.25 | $83.25 | $83.25 | $52.70 | 469 |
| 2021-02-24 | $83.25 | $83.25 | $83.25 | $83.25 | $52.70 | 469 |
| 2021-02-23 | $80.60 | $82.90 | $80.60 | $82.90 | $52.47 | 360 |
| 2021-02-22 | $80.40 | $83.25 | $80.40 | $83.25 | $52.70 | 739 |
| 2021-02-19 | $80.65 | $80.65 | $80.65 | $80.65 | $51.05 | 92 |
| 2021-02-18 | $80.65 | $80.65 | $80.65 | $80.65 | $51.05 | 0 |
| 2021-02-17 | $80.65 | $80.65 | $80.65 | $80.65 | $51.05 | 191 |
| 2021-02-16 | $83.90 | $83.90 | $81.15 | $81.15 | $51.37 | 2,273 |
| 2021-02-12 | $80.67 | $80.67 | $80.67 | $80.67 | $51.06 | 145 |
| 2021-02-11 | $81.44 | $81.44 | $81.12 | $81.12 | $51.35 | 1,922 |
| 2021-02-10 | $81.45 | $81.45 | $81.44 | $81.44 | $51.55 | 529 |
| 2021-02-09 | $80.46 | $80.46 | $80.46 | $80.46 | $50.93 | 93 |
| 2021-02-08 | $80.46 | $80.46 | $80.46 | $80.46 | $50.93 | 48 |
| 2021-02-05 | $81.00 | $81.00 | $80.00 | $80.46 | $50.93 | 4,062 |
| 2021-02-04 | $79.43 | $80.07 | $79.43 | $79.81 | $50.52 | 701 |
| 2021-02-03 | $78.71 | $79.65 | $78.71 | $79.27 | $50.18 | 1,921 |
| 2021-02-02 | $79.63 | $79.63 | $79.63 | $79.63 | $50.40 | 75 |
| 2021-02-01 | $79.63 | $79.63 | $79.63 | $79.63 | $50.40 | 0 |
| 2021-01-29 | $79.63 | $79.63 | $79.63 | $79.63 | $50.40 | 75 |
| 2021-01-28 | $79.63 | $79.63 | $79.63 | $79.63 | $50.40 | 24 |
| 2021-01-27 | $79.63 | $79.63 | $79.63 | $79.63 | $50.40 | 50 |
| 2021-01-26 | $79.63 | $79.63 | $79.63 | $79.63 | $50.40 | 111 |
| 2021-01-25 | $81.58 | $81.58 | $81.58 | $81.58 | $51.64 | 50 |
| 2021-01-22 | $81.58 | $81.58 | $81.58 | $81.58 | $51.64 | 40 |
| 2021-01-21 | $81.58 | $81.58 | $81.58 | $81.58 | $51.64 | 105 |
| 2021-01-20 | $82.25 | $82.25 | $82.25 | $82.25 | $52.06 | 434 |
| 2021-01-19 | $81.19 | $81.20 | $81.19 | $81.20 | $51.40 | 219 |
| 2021-01-15 | $82.05 | $82.05 | $82.05 | $82.05 | $51.94 | 77 |
| 2021-01-14 | $82.05 | $82.05 | $82.05 | $82.05 | $51.94 | 210 |
| 2021-01-13 | $82.05 | $82.05 | $82.05 | $82.05 | $51.94 | 4,635 |
| 2021-01-12 | $81.57 | $81.85 | $81.57 | $81.85 | $51.81 | 357 |
| 2021-01-11 | $82.60 | $82.60 | $82.60 | $82.60 | $52.28 | 0 |
| 2021-01-08 | $82.60 | $82.60 | $82.60 | $82.60 | $52.28 | 10 |
| 2021-01-07 | $82.60 | $82.60 | $82.60 | $82.60 | $52.28 | 23 |
| 2021-01-06 | $81.50 | $82.60 | $81.50 | $82.60 | $52.28 | 700 |
| 2021-01-05 | $78.80 | $78.80 | $78.80 | $78.80 | $49.88 | 18 |
| 2021-01-04 | $81.60 | $81.60 | $78.80 | $78.80 | $49.88 | 6,752 |
| 2020-12-31 | $80.00 | $80.00 | $78.70 | $78.70 | $49.82 | 576 |
| 2020-12-30 | $79.30 | $79.30 | $78.50 | $78.50 | $49.69 | 630 |
| 2020-12-29 | $80.15 | $80.15 | $80.15 | $80.15 | $50.73 | 1,399 |
| 2020-12-28 | $79.00 | $82.09 | $79.00 | $79.02 | $50.02 | 310 |
| 2020-12-24 | $79.02 | $79.02 | $79.02 | $79.02 | $50.02 | 0 |
| 2020-12-23 | $79.02 | $79.02 | $79.02 | $79.02 | $50.02 | 310 |
| 2020-12-22 | $79.02 | $79.02 | $79.02 | $79.02 | $50.02 | 115 |
| 2020-12-21 | $79.02 | $79.02 | $79.02 | $79.02 | $50.02 | 80 |
| 2020-12-18 | $79.02 | $79.02 | $79.02 | $79.02 | $50.02 | 446 |
| 2020-12-17 | $79.56 | $79.56 | $79.56 | $79.56 | $50.36 | 199 |
| 2020-12-16 | $78.03 | $78.18 | $78.03 | $78.18 | $49.49 | 450 |
| 2020-12-15 | $78.10 | $78.38 | $78.10 | $78.38 | $49.61 | 2,061 |
| 2020-12-14 | $75.76 | $75.76 | $75.76 | $75.76 | $47.95 | 80 |
| 2020-12-11 | $76.07 | $76.07 | $75.76 | $75.76 | $47.95 | 3,500 |
| 2020-12-10 | $75.60 | $75.60 | $75.60 | $75.60 | $47.85 | 12,500 |
| 2020-12-09 | $75.60 | $75.60 | $75.60 | $75.60 | $47.85 | 45,602 |
| 2020-12-08 | $74.00 | $75.60 | $74.00 | $75.60 | $47.85 | 308 |
| 2020-12-07 | $73.85 | $73.85 | $73.85 | $73.85 | $46.75 | 10 |
| 2020-12-04 | $73.85 | $73.85 | $73.85 | $73.85 | $46.75 | 1,044 |
| 2020-12-03 | $73.45 | $73.45 | $73.45 | $73.45 | $46.49 | 31 |
| 2020-12-02 | $73.28 | $73.45 | $73.28 | $73.45 | $46.49 | 4,178 |
| 2020-12-01 | $73.12 | $73.12 | $73.12 | $73.12 | $46.28 | 0 |
| 2020-11-30 | $73.24 | $73.24 | $73.12 | $73.12 | $46.28 | 1,827 |
| 2020-11-27 | $72.25 | $72.25 | $72.25 | $72.25 | $45.73 | 40 |
| 2020-11-25 | $71.76 | $72.25 | $71.76 | $72.25 | $45.73 | 845 |
| 2020-11-24 | $69.30 | $69.30 | $69.30 | $69.30 | $43.87 | 12,500 |
| 2020-11-23 | $69.30 | $69.30 | $69.30 | $69.30 | $43.87 | 0 |
| 2020-11-20 | $69.30 | $69.30 | $69.30 | $69.30 | $43.87 | 0 |
| 2020-11-19 | $69.30 | $69.30 | $69.30 | $69.30 | $43.87 | 12,500 |
| 2020-11-18 | $69.16 | $69.30 | $69.16 | $69.30 | $43.87 | 6,000 |
| 2020-11-17 | $68.05 | $68.05 | $67.69 | $67.69 | $42.85 | 853 |
| 2020-11-16 | $67.65 | $67.65 | $67.65 | $67.65 | $42.82 | 31,670 |
| 2020-11-13 | $66.18 | $66.34 | $66.18 | $66.34 | $41.99 | 3,525 |
| 2020-11-12 | $65.05 | $65.05 | $65.05 | $65.05 | $41.18 | 27,225 |
| 2020-11-11 | $65.51 | $65.51 | $65.51 | $65.51 | $41.47 | 861 |
| 2020-11-10 | $65.10 | $65.10 | $65.10 | $65.10 | $41.21 | 1 |
| 2020-11-09 | $65.10 | $65.10 | $65.10 | $65.10 | $41.21 | 809 |
| 2020-11-06 | $59.78 | $60.00 | $59.21 | $59.21 | $37.48 | 3,644 |
| 2020-11-05 | $59.09 | $59.09 | $59.09 | $59.09 | $37.40 | 430 |
| 2020-11-04 | $58.69 | $58.69 | $58.69 | $58.69 | $37.15 | 224 |
| 2020-11-03 | $57.95 | $57.95 | $57.95 | $57.95 | $36.68 | 280 |
| 2020-11-02 | $54.63 | $54.63 | $54.63 | $54.63 | $34.58 | 92 |
| 2020-10-30 | $54.63 | $54.63 | $54.63 | $54.63 | $34.58 | 1,619 |
| 2020-10-29 | $54.88 | $54.88 | $54.88 | $54.88 | $34.74 | 87 |
| 2020-10-28 | $56.17 | $56.17 | $54.72 | $54.88 | $34.74 | 4,818 |
| 2020-10-27 | $59.05 | $59.05 | $59.05 | $59.05 | $37.38 | 102 |
| 2020-10-26 | $61.40 | $61.40 | $61.40 | $61.40 | $38.87 | 136 |
| 2020-10-23 | $61.62 | $61.62 | $61.10 | $61.10 | $38.68 | 400 |
| 2020-10-22 | $63.97 | $63.97 | $63.97 | $63.97 | $40.49 | 0 |
| 2020-10-21 | $63.97 | $63.97 | $63.97 | $63.97 | $40.49 | 0 |
| 2020-10-20 | $63.97 | $63.97 | $63.97 | $63.97 | $40.49 | 0 |
| 2020-10-19 | $63.97 | $63.97 | $63.97 | $63.97 | $40.49 | 0 |
| 2020-10-16 | $63.97 | $63.97 | $63.97 | $63.97 | $40.49 | 1 |
| 2020-10-15 | $63.97 | $63.97 | $63.97 | $63.97 | $40.49 | 25 |
| 2020-10-14 | $63.97 | $63.97 | $63.97 | $63.97 | $40.49 | 300 |
| 2020-10-13 | $65.16 | $65.16 | $65.16 | $65.16 | $41.25 | 235 |
| 2020-10-12 | $65.16 | $65.16 | $65.16 | $65.16 | $41.25 | 816 |
| 2020-10-09 | $64.94 | $64.94 | $64.77 | $64.77 | $41.00 | 458 |
| 2020-10-08 | $62.75 | $62.75 | $62.75 | $62.75 | $39.72 | 0 |
| 2020-10-07 | $62.75 | $62.75 | $62.75 | $62.75 | $39.72 | 0 |
| 2020-10-06 | $63.42 | $63.60 | $62.75 | $62.75 | $39.72 | 2,951 |
| 2020-10-05 | $62.95 | $62.95 | $62.95 | $62.95 | $39.85 | 1,592 |
| 2020-10-02 | $60.32 | $60.32 | $60.32 | $60.32 | $38.18 | 279 |
| 2020-10-01 | $60.00 | $60.50 | $60.00 | $60.32 | $38.18 | 2,600 |
| 2020-09-30 | $61.50 | $61.50 | $61.50 | $61.50 | $38.93 | 2 |
| 2020-09-29 | $61.66 | $61.66 | $61.50 | $61.50 | $38.93 | 2,735 |
| 2020-09-28 | $58.00 | $58.00 | $58.00 | $58.00 | $36.71 | 0 |
| 2020-09-25 | $57.90 | $58.08 | $57.90 | $58.00 | $36.71 | 2,700 |
| 2020-09-24 | $58.50 | $58.87 | $58.50 | $58.87 | $37.26 | 1,034 |
| 2020-09-23 | $59.75 | $59.75 | $59.75 | $59.75 | $37.82 | 4 |
| 2020-09-22 | $59.75 | $59.75 | $59.75 | $59.75 | $37.82 | 0 |
| 2020-09-21 | $59.75 | $59.75 | $59.75 | $59.75 | $37.82 | 222 |
| 2020-09-18 | $64.19 | $65.11 | $64.19 | $65.11 | $41.22 | 10,620 |
| 2020-09-17 | $65.10 | $65.10 | $65.10 | $65.10 | $41.21 | 0 |
| 2020-09-16 | $65.10 | $65.10 | $65.10 | $65.10 | $41.21 | 3,300 |
| 2020-09-15 | $65.10 | $65.10 | $65.10 | $65.10 | $41.21 | 112 |
| 2020-09-14 | $64.19 | $64.19 | $64.19 | $64.19 | $40.63 | 0 |
| 2020-09-11 | $64.19 | $64.19 | $64.19 | $64.19 | $40.63 | 629 |
| 2020-09-10 | $65.00 | $65.00 | $65.00 | $65.00 | $41.14 | 205 |
| 2020-09-09 | $64.54 | $64.68 | $64.54 | $64.68 | $40.94 | 2,651 |
| 2020-09-08 | $61.90 | $61.90 | $61.90 | $61.90 | $39.18 | 50 |
| 2020-09-04 | $61.90 | $61.90 | $61.90 | $61.90 | $39.18 | 7,004 |
| 2020-09-03 | $62.00 | $62.00 | $62.00 | $62.00 | $39.25 | 177 |
| 2020-09-02 | $60.41 | $60.88 | $60.41 | $60.88 | $38.53 | 683 |
| 2020-09-01 | $60.28 | $60.42 | $60.12 | $60.42 | $38.24 | 2,608 |
| 2020-08-31 | $60.77 | $60.85 | $60.35 | $60.85 | $38.52 | 674 |
| 2020-08-28 | $61.00 | $61.00 | $61.00 | $61.00 | $38.61 | 10 |
| 2020-08-27 | $61.00 | $61.00 | $61.00 | $61.00 | $38.61 | 102 |
| 2020-08-26 | $61.40 | $61.40 | $61.40 | $61.40 | $38.87 | 1,070 |
| 2020-08-25 | $60.44 | $60.44 | $60.44 | $60.44 | $38.26 | 235 |
| 2020-08-24 | $60.44 | $60.44 | $60.44 | $60.44 | $38.26 | 315 |
| 2020-08-21 | $59.86 | $59.86 | $59.86 | $59.86 | $37.89 | 18 |
| 2020-08-20 | $59.86 | $59.86 | $59.86 | $59.86 | $37.89 | 63 |
| 2020-08-19 | $59.86 | $59.86 | $59.86 | $59.86 | $37.89 | 83 |
| 2020-08-18 | $59.99 | $59.99 | $59.86 | $59.86 | $37.89 | 684 |
| 2020-08-17 | $59.50 | $59.50 | $59.40 | $59.40 | $37.60 | 872 |
| 2020-08-14 | $59.92 | $59.92 | $59.92 | $59.92 | $37.93 | 18 |
| 2020-08-13 | $60.35 | $60.35 | $59.92 | $59.92 | $37.93 | 14,497 |
| 2020-08-12 | $60.25 | $60.31 | $60.25 | $60.31 | $38.18 | 500 |
| 2020-08-11 | $59.66 | $59.70 | $59.50 | $59.50 | $37.66 | 1,563 |
| 2020-08-10 | $57.88 | $57.88 | $57.88 | $57.88 | $36.64 | 203 |
| 2020-08-07 | $57.88 | $57.88 | $57.88 | $57.88 | $36.64 | 3 |
| 2020-08-06 | $57.72 | $57.88 | $57.72 | $57.88 | $36.64 | 3,520 |
| 2020-08-05 | $57.61 | $57.86 | $57.61 | $57.66 | $36.50 | 6,250 |
| 2020-08-04 | $56.09 | $56.09 | $56.09 | $56.09 | $35.50 | 264 |
| 2020-08-03 | $56.35 | $56.75 | $56.26 | $56.75 | $35.92 | 2,170 |
| 2020-07-31 | $56.00 | $56.00 | $55.00 | $55.00 | $34.81 | 41,113 |
| 2020-07-30 | $56.00 | $56.55 | $56.00 | $56.55 | $35.80 | 208 |
| 2020-07-29 | $59.00 | $59.00 | $59.00 | $59.00 | $37.35 | 190 |
| 2020-07-28 | $61.00 | $61.00 | $61.00 | $61.00 | $38.61 | 1,296 |
| 2020-07-27 | $60.80 | $61.15 | $60.50 | $61.00 | $38.61 | 1,490 |
| 2020-07-24 | $61.53 | $61.53 | $60.60 | $60.60 | $38.36 | 502 |
| 2020-07-23 | $61.49 | $61.49 | $61.49 | $61.49 | $38.92 | 200 |
| 2020-07-22 | $62.06 | $62.06 | $62.06 | $62.06 | $39.28 | 363 |
| 2020-07-21 | $61.61 | $61.61 | $61.61 | $61.61 | $39.00 | 240 |
| 2020-07-20 | $59.01 | $59.01 | $59.01 | $59.01 | $37.35 | 20 |
| 2020-07-17 | $59.55 | $59.55 | $59.01 | $59.01 | $37.35 | 503 |
| 2020-07-16 | $59.65 | $59.65 | $59.65 | $59.65 | $37.76 | 341 |
| 2020-07-15 | $60.00 | $60.00 | $58.65 | $58.65 | $37.12 | 865 |
| 2020-07-14 | $57.46 | $57.46 | $57.46 | $57.46 | $36.37 | 131 |
| 2020-07-13 | $56.66 | $56.66 | $56.66 | $56.66 | $35.87 | 44 |
| 2020-07-10 | $56.46 | $56.66 | $56.46 | $56.66 | $35.87 | 3,342 |
| 2020-07-09 | $56.70 | $56.70 | $56.15 | $56.15 | $35.54 | 1,307 |
| 2020-07-08 | $57.55 | $57.55 | $57.55 | $57.55 | $36.43 | 24 |
| 2020-07-07 | $57.55 | $57.55 | $57.55 | $57.55 | $36.43 | 535 |
| 2020-07-06 | $57.80 | $57.80 | $57.46 | $57.50 | $36.40 | 959 |
| 2020-07-02 | $56.15 | $56.15 | $56.15 | $56.15 | $35.54 | 1,319 |
| 2020-07-01 | $56.10 | $56.15 | $56.10 | $56.15 | $35.54 | 251 |
| 2020-06-30 | $56.10 | $56.10 | $56.10 | $56.10 | $35.51 | 0 |
| 2020-06-29 | $57.29 | $57.29 | $56.10 | $56.10 | $35.51 | 3,619 |
| 2020-06-26 | $54.95 | $55.17 | $54.62 | $55.17 | $34.92 | 8,331 |
| 2020-06-25 | $56.00 | $56.00 | $56.00 | $56.00 | $35.45 | 438 |
| 2020-06-24 | $57.80 | $57.80 | $57.80 | $57.80 | $36.59 | 992 |
| 2020-06-23 | $58.00 | $58.00 | $57.80 | $57.80 | $36.59 | 461 |
| 2020-06-22 | $56.60 | $56.60 | $56.03 | $56.03 | $35.47 | 348 |
| 2020-06-19 | $57.80 | $58.10 | $56.91 | $58.10 | $36.78 | 1,904 |
| 2020-06-18 | $55.31 | $55.31 | $55.31 | $55.31 | $32.91 | 92 |
| 2020-06-17 | $59.05 | $59.05 | $59.05 | $59.05 | $32.94 | 167 |
| 2020-06-16 | $58.10 | $58.10 | $58.10 | $58.10 | $32.41 | 46 |
| 2020-06-15 | $58.10 | $58.10 | $58.10 | $58.10 | $32.41 | 120 |
| 2020-06-12 | $58.19 | $58.19 | $57.56 | $58.05 | $32.38 | 12,093 |
| 2020-06-11 | $59.10 | $59.10 | $58.30 | $58.30 | $32.52 | 1,669 |
| 2020-06-10 | $62.94 | $62.94 | $62.22 | $62.22 | $34.70 | 1,311 |
| 2020-06-09 | $64.00 | $64.30 | $63.28 | $64.30 | $35.86 | 1,961 |
| 2020-06-08 | $64.92 | $65.48 | $64.92 | $65.20 | $36.37 | 15,485 |
| 2020-06-05 | $64.51 | $64.51 | $64.20 | $64.20 | $35.81 | 569 |
| 2020-06-04 | $62.73 | $62.73 | $62.70 | $62.72 | $34.98 | 840 |
| 2020-06-03 | $62.55 | $62.55 | $61.49 | $61.49 | $34.30 | 601 |
| 2020-06-02 | $58.20 | $58.20 | $58.20 | $58.20 | $32.46 | 385 |
| 2020-06-01 | $54.86 | $55.68 | $54.80 | $55.68 | $31.06 | 20,310 |
| 2020-05-29 | $55.51 | $55.51 | $55.51 | $55.51 | $30.96 | 40 |
| 2020-05-28 | $55.51 | $55.51 | $55.51 | $55.51 | $30.96 | 5,699 |
| 2020-05-27 | $54.07 | $54.72 | $53.67 | $53.67 | $29.93 | 5,200 |
| 2020-05-26 | $52.69 | $52.69 | $52.69 | $52.69 | $29.39 | 151 |
| 2020-05-22 | $49.81 | $49.81 | $49.81 | $49.81 | $27.78 | 946 |
| 2020-05-21 | $49.81 | $49.81 | $49.81 | $49.81 | $27.78 | 1 |
| 2020-05-20 | $49.81 | $49.81 | $49.81 | $49.81 | $27.78 | 115 |
| 2020-05-19 | $48.80 | $48.80 | $48.80 | $48.80 | $27.22 | 3 |
| 2020-05-18 | $48.80 | $48.80 | $48.80 | $48.80 | $27.22 | 11,517 |
| 2020-05-15 | $46.03 | $46.17 | $46.03 | $46.17 | $25.75 | 1,844 |
| 2020-05-14 | $45.00 | $45.86 | $45.00 | $45.39 | $25.32 | 9,484 |
| 2020-05-13 | $47.00 | $47.00 | $46.00 | $46.00 | $25.66 | 787 |
| 2020-05-12 | $49.21 | $49.21 | $49.21 | $49.21 | $27.45 | 185 |
| 2020-05-11 | $49.21 | $49.21 | $49.21 | $49.21 | $27.45 | 5 |
| 2020-05-08 | $49.21 | $49.21 | $49.21 | $49.21 | $27.45 | 0 |
| 2020-05-07 | $49.21 | $49.21 | $49.21 | $49.21 | $27.45 | 586 |
| 2020-05-06 | $48.43 | $48.50 | $48.43 | $48.50 | $27.05 | 3,103 |
| 2020-05-05 | $50.00 | $51.03 | $49.97 | $51.03 | $28.46 | 1,882 |
| 2020-05-04 | $50.00 | $50.00 | $50.00 | $50.00 | $27.89 | 260 |
| 2020-05-01 | $50.10 | $50.10 | $50.10 | $50.10 | $27.94 | 759 |
| 2020-04-30 | $50.04 | $50.04 | $50.04 | $50.04 | $27.91 | 1,285 |
| 2020-04-29 | $51.36 | $51.36 | $51.36 | $51.36 | $28.65 | 4 |
| 2020-04-28 | $51.36 | $51.36 | $51.36 | $51.36 | $28.65 | 1,046 |
| 2020-04-27 | $47.17 | $47.17 | $47.17 | $47.17 | $26.31 | 85 |
| 2020-04-24 | $47.56 | $47.84 | $47.00 | $47.17 | $26.31 | 1,793 |
| 2020-04-23 | $47.56 | $47.56 | $47.56 | $47.56 | $26.53 | 7,004 |
| 2020-04-22 | $48.05 | $48.05 | $47.56 | $47.56 | $26.53 | 1,437 |
| 2020-04-21 | $47.50 | $47.50 | $45.67 | $45.67 | $25.47 | 2,034 |
| 2020-04-20 | $49.23 | $49.23 | $49.23 | $49.23 | $27.46 | 202 |
| 2020-04-17 | $48.41 | $48.41 | $48.41 | $48.41 | $27.00 | 2,717 |
| 2020-04-16 | $47.20 | $48.19 | $47.20 | $48.19 | $26.88 | 2,944 |
| 2020-04-15 | $48.37 | $50.45 | $48.00 | $50.45 | $28.14 | 1,653 |
| 2020-04-14 | $51.70 | $51.70 | $51.70 | $51.70 | $28.84 | 194 |
| 2020-04-13 | $50.01 | $50.01 | $50.01 | $50.01 | $27.89 | 1,013 |
| 2020-04-09 | $52.10 | $52.10 | $51.18 | $51.38 | $28.66 | 5,387 |
| 2020-04-08 | $49.62 | $50.31 | $49.59 | $50.00 | $27.89 | 6,902 |
| 2020-04-07 | $50.32 | $51.09 | $50.20 | $51.04 | $28.47 | 19,748 |
| 2020-04-06 | $46.80 | $49.03 | $46.78 | $49.03 | $27.35 | 6,429 |
| 2020-04-03 | $43.89 | $43.89 | $43.89 | $43.89 | $24.48 | 19,034 |
| 2020-04-02 | $45.35 | $45.35 | $45.35 | $45.35 | $25.29 | 18 |
| 2020-04-01 | $44.72 | $45.35 | $43.59 | $45.35 | $25.29 | 15,169 |
| 2020-03-31 | $47.75 | $47.95 | $47.75 | $47.95 | $26.74 | 461 |
| 2020-03-30 | $46.93 | $46.93 | $45.29 | $45.29 | $25.26 | 786 |
| 2020-03-27 | $46.76 | $46.76 | $44.29 | $45.58 | $25.42 | 33,864 |
| 2020-03-26 | $45.31 | $47.58 | $45.31 | $47.49 | $26.49 | 37,637 |
| 2020-03-25 | $46.00 | $46.68 | $44.96 | $45.52 | $25.39 | 4,343 |
| 2020-03-24 | $47.81 | $47.81 | $47.28 | $47.28 | $26.37 | 3,601 |
| 2020-03-23 | $41.38 | $44.39 | $41.38 | $44.39 | $24.76 | 12,722 |
| 2020-03-20 | $42.29 | $42.29 | $42.29 | $42.29 | $23.59 | 5 |
| 2020-03-19 | $42.29 | $42.29 | $42.29 | $42.29 | $23.59 | 111 |
| 2020-03-18 | $42.30 | $43.00 | $42.29 | $42.29 | $23.59 | 67,492 |
| 2020-03-17 | $41.15 | $46.85 | $41.15 | $45.19 | $25.21 | 9,883 |
| 2020-03-16 | $39.60 | $42.47 | $39.60 | $42.19 | $23.53 | 1,784 |
| 2020-03-13 | $45.56 | $48.50 | $45.56 | $48.50 | $27.05 | 977 |
| 2020-03-12 | $46.53 | $48.66 | $45.00 | $45.00 | $25.10 | 785 |
| 2020-03-11 | $52.20 | $52.91 | $51.84 | $51.94 | $28.97 | 40,301 |
| 2020-03-10 | $52.21 | $53.00 | $52.21 | $52.58 | $29.33 | 16,595 |
| 2020-03-09 | $56.30 | $56.30 | $54.34 | $54.50 | $30.40 | 24,000 |
| 2020-03-06 | $59.60 | $59.68 | $59.60 | $59.68 | $33.29 | 5,086 |
| 2020-03-05 | $60.18 | $60.18 | $59.51 | $59.51 | $33.19 | 1,860 |
| 2020-03-04 | $60.30 | $60.80 | $60.30 | $60.80 | $33.91 | 721 |
| 2020-03-03 | $60.08 | $60.77 | $59.75 | $60.77 | $33.90 | 4,859 |
| 2020-03-02 | $58.70 | $58.70 | $58.70 | $58.70 | $32.74 | 230 |
| 2020-02-28 | $58.50 | $59.50 | $57.55 | $59.50 | $33.19 | 32,663 |
| 2020-02-27 | $61.27 | $61.35 | $61.05 | $61.05 | $34.05 | 21,035 |
| 2020-02-26 | $62.49 | $62.50 | $62.49 | $62.50 | $34.86 | 222 |
| 2020-02-25 | $63.00 | $63.35 | $63.00 | $63.20 | $35.25 | 1,745 |
| 2020-02-24 | $62.35 | $63.12 | $62.35 | $63.00 | $35.14 | 597 |
| 2020-02-21 | $66.04 | $66.04 | $65.68 | $65.68 | $36.63 | 5,840 |
| 2020-02-20 | $66.90 | $67.00 | $66.36 | $66.46 | $37.07 | 6,983 |
| 2020-02-19 | $66.08 | $66.08 | $66.08 | $66.08 | $36.86 | 5,025 |
| 2020-02-18 | $66.02 | $66.24 | $66.00 | $66.00 | $36.81 | 4,073 |
| 2020-02-14 | $67.15 | $67.15 | $67.15 | $67.15 | $37.45 | 430 |
| 2020-02-13 | $68.52 | $68.52 | $68.52 | $68.52 | $38.22 | 522 |
| 2020-02-12 | $69.60 | $69.76 | $69.56 | $69.76 | $38.91 | 7,968 |
| 2020-02-11 | $68.13 | $68.13 | $68.13 | $68.13 | $38.00 | 163 |
| 2020-02-10 | $68.13 | $68.13 | $68.13 | $68.13 | $38.00 | 0 |
| 2020-02-07 | $68.13 | $68.13 | $68.13 | $68.13 | $38.00 | 4,257 |
| 2020-02-06 | $69.12 | $69.12 | $68.45 | $68.45 | $38.18 | 3,593 |
| 2020-02-05 | $68.65 | $68.67 | $68.63 | $68.63 | $38.28 | 5,150 |
| 2020-02-04 | $66.85 | $66.85 | $66.85 | $66.85 | $37.29 | 23,991 |
| 2020-02-03 | $66.85 | $66.85 | $66.85 | $66.85 | $37.29 | 15 |
| 2020-01-31 | $66.85 | $66.85 | $66.85 | $66.85 | $37.29 | 163 |
| 2020-01-30 | $69.02 | $69.02 | $68.70 | $69.00 | $38.49 | 28,494 |
| 2020-01-29 | $69.32 | $69.68 | $69.32 | $69.68 | $38.86 | 4,733 |
| 2020-01-28 | $69.14 | $69.20 | $69.14 | $69.20 | $38.60 | 47,450 |
| 2020-01-27 | $69.55 | $69.55 | $69.55 | $69.55 | $38.79 | 0 |
| 2020-01-24 | $70.25 | $70.25 | $69.55 | $69.55 | $38.79 | 534 |
| 2020-01-23 | $70.78 | $70.78 | $69.25 | $69.25 | $38.62 | 303 |
| 2020-01-22 | $71.80 | $71.80 | $71.80 | $71.80 | $40.05 | 313 |
| 2020-01-21 | $71.25 | $71.25 | $71.25 | $71.25 | $39.74 | 50 |
| 2020-01-17 | $71.25 | $71.25 | $71.25 | $71.25 | $39.74 | 255 |
| 2020-01-16 | $71.78 | $71.78 | $71.78 | $71.78 | $40.04 | 100 |
| 2020-01-15 | $71.44 | $71.72 | $71.00 | $71.00 | $39.60 | 8,118 |
| 2020-01-14 | $72.00 | $72.16 | $71.50 | $71.50 | $39.88 | 1,165 |
| 2020-01-13 | $73.05 | $73.05 | $73.05 | $73.05 | $40.74 | 1,860 |
| 2020-01-10 | $73.55 | $73.55 | $73.55 | $73.55 | $41.02 | 0 |
| 2020-01-09 | $73.55 | $73.55 | $73.55 | $73.55 | $41.02 | 40 |
| 2020-01-08 | $73.00 | $73.55 | $73.00 | $73.55 | $41.02 | 1,222 |
| 2020-01-07 | $73.72 | $73.88 | $73.72 | $73.88 | $41.21 | 2,550 |
| 2020-01-06 | $74.00 | $74.00 | $74.00 | $74.00 | $41.27 | 100 |
| 2020-01-03 | $74.25 | $74.50 | $74.25 | $74.50 | $41.55 | 505 |
| 2020-01-02 | $75.65 | $75.65 | $75.65 | $75.65 | $42.19 | 1,448 |
| 2019-12-31 | $74.75 | $74.75 | $73.70 | $73.70 | $41.11 | 2,461 |
| 2019-12-30 | $75.65 | $75.65 | $75.65 | $75.65 | $42.19 | 0 |
| 2019-12-27 | $75.50 | $75.65 | $75.50 | $75.65 | $42.19 | 1,206 |
| 2019-12-26 | $73.85 | $73.85 | $73.85 | $73.85 | $41.19 | 2 |
| 2019-12-24 | $73.85 | $73.85 | $73.85 | $73.85 | $41.19 | 0 |
| 2019-12-23 | $73.85 | $73.85 | $73.85 | $73.85 | $41.19 | 0 |
| 2019-12-20 | $73.85 | $73.85 | $73.85 | $73.85 | $41.19 | 0 |
| 2019-12-19 | $73.85 | $73.85 | $73.85 | $73.85 | $41.19 | 6 |
| 2019-12-18 | $73.85 | $73.85 | $73.85 | $73.85 | $41.19 | 903 |
| 2019-12-17 | $76.50 | $76.50 | $76.50 | $76.50 | $42.67 | 0 |
| 2019-12-16 | $76.50 | $76.50 | $76.50 | $76.50 | $42.67 | 301 |
| 2019-12-13 | $74.90 | $74.90 | $74.90 | $74.90 | $41.78 | 0 |
| 2019-12-12 | $74.55 | $74.90 | $74.55 | $74.90 | $41.78 | 2,100 |
| 2019-12-11 | $74.01 | $74.01 | $74.01 | $74.01 | $41.28 | 0 |
| 2019-12-10 | $74.01 | $74.01 | $74.01 | $74.01 | $41.28 | 515 |
| 2019-12-09 | $75.10 | $75.10 | $75.10 | $75.10 | $41.89 | 0 |
| 2019-12-06 | $75.45 | $75.45 | $75.10 | $75.10 | $41.89 | 685 |
| 2019-12-05 | $75.44 | $75.44 | $75.44 | $75.44 | $42.08 | 536 |
| 2019-12-04 | $75.00 | $75.00 | $75.00 | $75.00 | $41.83 | 0 |
| 2019-12-03 | $75.00 | $75.00 | $75.00 | $75.00 | $41.83 | 1,033 |
| 2019-12-02 | $74.70 | $75.00 | $74.70 | $75.00 | $41.83 | 943 |
| 2019-11-29 | $76.34 | $76.34 | $76.34 | $76.34 | $42.58 | 0 |
| 2019-11-27 | $76.34 | $76.34 | $76.34 | $76.34 | $42.58 | 411 |
| 2019-11-26 | $76.34 | $76.34 | $76.34 | $76.34 | $42.58 | 0 |
| 2019-11-25 | $76.34 | $76.34 | $76.34 | $76.34 | $42.58 | 0 |
| 2019-11-22 | $76.34 | $76.34 | $76.34 | $76.34 | $42.58 | 3 |
| 2019-11-21 | $76.34 | $76.34 | $76.34 | $76.34 | $42.58 | 819 |
| 2019-11-20 | $76.85 | $76.85 | $76.85 | $76.85 | $42.86 | 115 |
| 2019-11-19 | $77.20 | $77.20 | $77.20 | $77.20 | $43.06 | 0 |
| 2019-11-18 | $77.20 | $77.20 | $77.20 | $77.20 | $43.06 | 100 |
| 2019-11-15 | $77.72 | $77.72 | $77.10 | $77.10 | $43.00 | 3,420 |
| 2019-11-14 | $77.05 | $77.05 | $77.05 | $77.05 | $42.98 | 0 |
| 2019-11-13 | $77.05 | $77.05 | $77.05 | $77.05 | $42.98 | 0 |
| 2019-11-12 | $78.00 | $78.00 | $77.05 | $77.05 | $42.98 | 1,000 |
| 2019-11-11 | $77.68 | $77.68 | $77.68 | $77.68 | $43.33 | 3,410 |
| 2019-11-08 | $78.25 | $78.25 | $78.25 | $78.25 | $43.64 | 0 |
| 2019-11-07 | $78.25 | $78.25 | $78.25 | $78.25 | $43.64 | 0 |
| 2019-11-06 | $78.35 | $78.35 | $78.25 | $78.25 | $43.64 | 1,700 |
| 2019-11-05 | $77.45 | $77.45 | $77.45 | $77.45 | $43.20 | 95 |
| 2019-11-04 | $77.65 | $78.01 | $77.45 | $77.45 | $43.20 | 796 |
| 2019-11-01 | $77.11 | $77.11 | $77.11 | $77.11 | $43.01 | 200 |
| 2019-10-31 | $77.82 | $77.82 | $77.82 | $77.82 | $43.40 | 14 |
| 2019-10-30 | $77.82 | $77.82 | $77.82 | $77.82 | $43.40 | 5 |
| 2019-10-29 | $77.82 | $77.82 | $77.82 | $77.82 | $43.40 | 0 |
| 2019-10-28 | $77.82 | $77.82 | $77.82 | $77.82 | $43.40 | 1,847 |
| 2019-10-25 | $78.18 | $78.85 | $78.02 | $78.85 | $43.98 | 5,213 |
| 2019-10-24 | $76.94 | $77.10 | $76.94 | $77.10 | $43.00 | 650 |
| 2019-10-23 | $74.80 | $75.47 | $74.80 | $75.44 | $42.08 | 1,166 |
| 2019-10-22 | $75.46 | $75.46 | $75.46 | $75.46 | $42.09 | 0 |
| 2019-10-21 | $75.46 | $75.46 | $75.46 | $75.46 | $42.09 | 131 |
| 2019-10-18 | $73.45 | $74.08 | $73.26 | $74.08 | $41.32 | 2,087 |
| 2019-10-17 | $72.10 | $72.10 | $72.10 | $72.10 | $40.21 | 13 |
| 2019-10-16 | $72.10 | $72.10 | $72.10 | $72.10 | $40.21 | 6,234 |
| 2019-10-15 | $72.50 | $72.50 | $71.96 | $72.10 | $40.21 | 3,600 |
| 2019-10-14 | $71.81 | $71.81 | $70.45 | $70.45 | $39.29 | 520 |
| 2019-10-11 | $67.77 | $67.77 | $67.77 | $67.77 | $37.80 | 0 |
| 2019-10-10 | $67.77 | $67.77 | $67.77 | $67.77 | $37.80 | 20 |
| 2019-10-09 | $67.77 | $67.77 | $67.77 | $67.77 | $37.80 | 571 |
| 2019-10-08 | $66.84 | $66.84 | $66.84 | $66.84 | $37.28 | 0 |
| 2019-10-07 | $66.84 | $66.84 | $66.84 | $66.84 | $37.28 | 43 |
| 2019-10-04 | $66.84 | $66.84 | $66.84 | $66.84 | $37.28 | 3,488 |
| 2019-10-03 | $67.25 | $67.25 | $67.25 | $67.25 | $37.51 | 982 |
| 2019-10-02 | $69.21 | $69.21 | $69.21 | $69.21 | $38.60 | 8 |
| 2019-10-01 | $69.21 | $69.21 | $69.21 | $69.21 | $38.60 | 213 |
| 2019-09-30 | $70.29 | $70.29 | $70.29 | $70.29 | $39.20 | 763 |
| 2019-09-27 | $70.29 | $70.29 | $70.29 | $70.29 | $39.20 | 1,760 |
| 2019-09-26 | $70.29 | $70.29 | $70.29 | $70.29 | $39.20 | 0 |
| 2019-09-25 | $70.29 | $70.29 | $70.29 | $70.29 | $39.20 | 43 |
| 2019-09-24 | $70.29 | $70.29 | $70.29 | $70.29 | $39.20 | 50 |
| 2019-09-23 | $70.29 | $70.29 | $70.29 | $70.29 | $39.20 | 625 |
| 2019-09-20 | $70.06 | $70.06 | $70.06 | $70.06 | $39.08 | 1,687 |
| 2019-09-19 | $70.51 | $70.51 | $70.22 | $70.22 | $39.17 | 41,270 |
| 2019-09-18 | $70.25 | $70.25 | $70.25 | $70.25 | $39.18 | 121 |
| 2019-09-17 | $70.83 | $70.83 | $70.83 | $70.83 | $39.51 | 1,500 |
| 2019-09-16 | $72.17 | $72.17 | $71.75 | $71.75 | $40.02 | 600 |
| 2019-09-13 | $72.26 | $72.26 | $72.26 | $72.26 | $40.30 | 70 |
| 2019-09-12 | $72.26 | $72.26 | $72.26 | $72.26 | $40.30 | 105 |
| 2019-09-11 | $71.40 | $71.40 | $70.62 | $70.62 | $39.39 | 1,527 |
| 2019-09-10 | $70.31 | $70.31 | $70.31 | $70.31 | $39.22 | 100 |
| 2019-09-09 | $67.35 | $67.35 | $67.35 | $67.35 | $37.57 | 40 |
| 2019-09-06 | $67.35 | $67.35 | $67.35 | $67.35 | $37.57 | 119 |
| 2019-09-05 | $67.22 | $67.44 | $67.22 | $67.44 | $37.62 | 4,726 |
| 2019-09-04 | $66.61 | $66.61 | $66.61 | $66.61 | $37.15 | 135 |
| 2019-09-03 | $65.00 | $65.00 | $65.00 | $65.00 | $36.25 | 22,316 |
| 2019-08-30 | $66.35 | $66.35 | $66.35 | $66.35 | $37.01 | 729 |
| 2019-08-29 | $64.63 | $64.63 | $64.63 | $64.63 | $36.05 | 387 |
| 2019-08-28 | $64.18 | $64.18 | $64.18 | $64.18 | $35.80 | 275 |
| 2019-08-27 | $64.63 | $64.63 | $64.63 | $64.63 | $36.05 | 30 |
| 2019-08-26 | $64.63 | $64.63 | $64.63 | $64.63 | $36.05 | 21,495 |
| 2019-08-23 | $65.19 | $66.07 | $63.52 | $66.07 | $36.85 | 2,903 |
| 2019-08-22 | $65.64 | $65.64 | $65.64 | $65.64 | $36.61 | 32 |
| 2019-08-21 | $65.62 | $65.64 | $65.62 | $65.64 | $36.61 | 7,573 |
| 2019-08-20 | $63.77 | $64.08 | $63.77 | $64.08 | $35.74 | 2,002 |
| 2019-08-19 | $64.44 | $64.67 | $64.44 | $64.67 | $36.07 | 4,050 |
| 2019-08-16 | $62.83 | $62.83 | $62.83 | $62.83 | $35.04 | 2,095 |
| 2019-08-15 | $63.14 | $63.14 | $62.00 | $62.00 | $34.58 | 5,731 |
| 2019-08-14 | $64.27 | $64.27 | $64.27 | $64.27 | $35.85 | 550 |
| 2019-08-13 | $64.66 | $65.55 | $64.66 | $65.55 | $36.56 | 10,222 |
| 2019-08-12 | $64.65 | $64.65 | $64.65 | $64.65 | $36.06 | 469 |
| 2019-08-09 | $65.24 | $65.29 | $65.24 | $65.24 | $36.39 | 15,501 |
| 2019-08-08 | $65.66 | $65.66 | $65.66 | $65.66 | $36.62 | 35,795 |
| 2019-08-07 | $63.51 | $64.11 | $63.51 | $63.82 | $35.60 | 5,262 |
| 2019-08-06 | $63.64 | $63.64 | $63.32 | $63.32 | $35.32 | 996 |
| 2019-08-05 | $63.25 | $63.25 | $63.01 | $63.01 | $35.14 | 220 |
| 2019-08-02 | $64.92 | $64.92 | $64.92 | $64.92 | $36.21 | 976 |
| 2019-08-01 | $66.55 | $66.55 | $66.55 | $66.55 | $37.12 | 105 |
| 2019-07-31 | $67.45 | $67.45 | $66.65 | $66.65 | $37.17 | 300 |
| 2019-07-30 | $67.66 | $67.66 | $67.50 | $67.50 | $37.65 | 489 |
| 2019-07-29 | $70.50 | $70.50 | $70.50 | $70.50 | $39.32 | 50 |
| 2019-07-26 | $70.50 | $70.50 | $70.50 | $70.50 | $39.32 | 1 |
| 2019-07-25 | $70.50 | $70.50 | $70.50 | $70.50 | $39.32 | 34,474 |
| 2019-07-24 | $71.48 | $71.48 | $71.34 | $71.34 | $39.79 | 3,122 |
| 2019-07-23 | $68.11 | $68.11 | $68.11 | $68.11 | $37.99 | 74 |
| 2019-07-22 | $68.11 | $68.11 | $68.11 | $68.11 | $37.99 | 0 |
| 2019-07-19 | $68.11 | $68.11 | $68.11 | $68.11 | $37.99 | 109 |
| 2019-07-18 | $68.01 | $68.01 | $68.01 | $68.01 | $37.93 | 221 |
| 2019-07-17 | $67.65 | $67.65 | $67.65 | $67.65 | $37.73 | 700 |
| 2019-07-16 | $69.39 | $69.56 | $69.22 | $69.22 | $38.61 | 604 |
| 2019-07-15 | $68.35 | $68.35 | $68.34 | $68.34 | $38.12 | 416 |
| 2019-07-12 | $67.81 | $67.81 | $67.81 | $67.81 | $37.82 | 138 |
| 2019-07-11 | $66.35 | $66.35 | $66.35 | $66.35 | $37.01 | 302 |
| 2019-07-10 | $67.45 | $67.45 | $67.45 | $67.45 | $37.62 | 15,390 |
| 2019-07-09 | $64.69 | $64.69 | $64.69 | $64.69 | $36.08 | 9,043 |
| 2019-07-08 | $69.60 | $69.60 | $64.69 | $64.69 | $36.08 | 1,263 |
| 2019-07-05 | $70.60 | $70.60 | $70.60 | $70.60 | $39.38 | 200 |
| 2019-07-03 | $72.62 | $72.62 | $72.62 | $72.62 | $40.50 | 0 |
| 2019-07-02 | $72.62 | $72.62 | $72.62 | $72.62 | $40.50 | 12,785 |
| 2019-07-01 | $73.22 | $73.22 | $72.62 | $72.62 | $40.50 | 493 |
| 2019-06-28 | $72.85 | $72.85 | $72.85 | $72.85 | $40.63 | 10,122 |
| 2019-06-27 | $71.34 | $71.34 | $71.34 | $71.34 | $39.79 | 25,100 |
| 2019-06-26 | $70.58 | $70.58 | $70.58 | $70.58 | $39.37 | 40,584 |
| 2019-06-25 | $71.25 | $71.25 | $71.25 | $71.25 | $39.74 | 58 |
| 2019-06-24 | $71.25 | $71.25 | $71.25 | $71.25 | $39.74 | 326 |
| 2019-06-21 | $70.68 | $70.68 | $70.68 | $70.68 | $39.42 | 208 |
| 2019-06-20 | $70.41 | $70.41 | $70.41 | $70.41 | $39.27 | 1,000 |
| 2019-06-19 | $70.10 | $70.10 | $69.15 | $69.19 | $38.59 | 8,020 |
| 2019-06-18 | $67.88 | $69.70 | $67.88 | $68.45 | $38.18 | 550 |
| 2019-06-17 | $68.30 | $68.30 | $68.30 | $68.30 | $38.09 | 17 |
| 2019-06-14 | $68.32 | $68.32 | $68.30 | $68.30 | $38.09 | 635 |
| 2019-06-13 | $70.45 | $70.45 | $70.45 | $70.45 | $39.29 | 0 |
| 2019-06-12 | $70.45 | $70.45 | $70.45 | $70.45 | $39.29 | 3 |
| 2019-06-11 | $71.96 | $71.96 | $70.45 | $70.45 | $39.29 | 1,163 |
| 2019-06-10 | $69.95 | $69.95 | $69.95 | $69.95 | $39.02 | 130 |
| 2019-06-07 | $70.04 | $70.10 | $69.62 | $70.10 | $39.10 | 7,095 |
| 2019-06-06 | $68.19 | $68.90 | $68.19 | $68.90 | $38.43 | 458 |
| 2019-06-05 | $68.73 | $68.73 | $68.73 | $68.73 | $38.33 | 100 |
| 2019-06-04 | $65.70 | $65.70 | $65.70 | $65.70 | $36.64 | 75 |
| 2019-06-03 | $65.64 | $66.40 | $65.64 | $65.70 | $36.64 | 5,110 |
| 2019-05-31 | $65.81 | $65.81 | $65.81 | $65.81 | $36.71 | 257 |
| 2019-05-30 | $66.20 | $66.20 | $66.20 | $66.20 | $36.92 | 0 |
| 2019-05-29 | $66.41 | $66.41 | $66.20 | $66.20 | $36.92 | 1,700 |
| 2019-05-28 | $66.64 | $66.64 | $66.64 | $66.64 | $37.17 | 28,647 |
| 2019-05-24 | $67.96 | $67.96 | $67.96 | $67.96 | $37.91 | 119 |
| 2019-05-23 | $66.78 | $67.96 | $66.78 | $67.96 | $37.91 | 4,914 |
| 2019-05-22 | $69.34 | $69.34 | $68.51 | $68.51 | $38.21 | 995 |
| 2019-05-21 | $69.42 | $70.25 | $69.40 | $69.40 | $38.71 | 9,045 |
| 2019-05-20 | $69.10 | $69.10 | $69.04 | $69.04 | $38.51 | 7,325 |
| 2019-05-17 | $71.45 | $71.45 | $71.45 | $71.45 | $39.85 | 0 |
| 2019-05-16 | $71.45 | $71.45 | $71.45 | $71.45 | $39.85 | 13 |
| 2019-05-15 | $70.42 | $71.45 | $70.42 | $71.45 | $39.85 | 300 |
| 2019-05-14 | $70.12 | $70.12 | $70.12 | $70.12 | $39.11 | 7,221 |
| 2019-05-13 | $72.03 | $72.03 | $70.20 | $70.20 | $39.15 | 441 |
| 2019-05-10 | $74.10 | $74.10 | $74.10 | $74.10 | $41.33 | 0 |
| 2019-05-09 | $74.10 | $74.10 | $74.10 | $74.10 | $41.33 | 236 |
| 2019-05-08 | $73.50 | $73.50 | $73.50 | $73.50 | $41.00 | 110 |
| 2019-05-07 | $75.70 | $75.70 | $73.50 | $73.50 | $41.00 | 1,061 |
| 2019-05-06 | $82.87 | $82.87 | $82.87 | $82.87 | $46.22 | 31 |
| 2019-05-03 | $79.26 | $79.26 | $79.26 | $79.26 | $42.38 | 1 |
| 2019-05-02 | $82.87 | $82.87 | $82.87 | $82.87 | $42.39 | 0 |
| 2019-05-01 | $82.87 | $82.87 | $82.87 | $82.87 | $42.39 | 0 |
| 2019-04-30 | $82.87 | $82.87 | $82.87 | $82.87 | $42.39 | 8 |
| 2019-04-29 | $82.87 | $82.87 | $82.87 | $82.87 | $42.39 | 50 |
| 2019-04-26 | $82.87 | $82.87 | $82.87 | $82.87 | $42.39 | 24 |
| 2019-04-25 | $82.87 | $82.87 | $82.87 | $82.87 | $42.39 | 5 |
| 2019-04-24 | $82.87 | $82.87 | $82.87 | $82.87 | $42.39 | 1 |
| 2019-04-23 | $82.81 | $82.87 | $82.81 | $82.87 | $42.39 | 325 |
| 2019-04-22 | $82.65 | $82.65 | $82.50 | $82.50 | $42.20 | 421 |
| 2019-04-18 | $83.90 | $83.90 | $83.90 | $83.90 | $42.92 | 160 |
| 2019-04-17 | $82.19 | $82.19 | $82.19 | $82.19 | $42.04 | 0 |
| 2019-04-16 | $81.99 | $82.19 | $81.99 | $82.19 | $42.04 | 517 |
| 2019-04-15 | $81.60 | $82.45 | $81.26 | $81.26 | $41.57 | 1,203 |
| 2019-04-12 | $77.18 | $77.18 | $77.18 | $77.18 | $39.48 | 0 |
| 2019-04-11 | $77.18 | $77.18 | $77.18 | $77.18 | $39.48 | 122 |
| 2019-04-10 | $77.22 | $78.15 | $77.18 | $77.18 | $39.48 | 2,072 |
| 2019-04-09 | $78.00 | $78.00 | $77.15 | $77.15 | $39.47 | 1,246 |
| 2019-04-08 | $78.45 | $78.45 | $77.20 | $77.20 | $39.49 | 332 |
| 2019-04-05 | $77.44 | $77.44 | $77.40 | $77.40 | $39.59 | 2,125 |
| 2019-04-04 | $77.39 | $77.54 | $77.24 | $77.54 | $39.67 | 12,620 |
| 2019-04-03 | $77.15 | $77.15 | $77.15 | $77.15 | $39.47 | 8,945 |
| 2019-04-02 | $75.06 | $75.16 | $75.00 | $75.00 | $38.37 | 24,902 |
| 2019-04-01 | $73.54 | $73.54 | $73.54 | $73.54 | $37.62 | 0 |
| 2019-03-29 | $73.54 | $73.54 | $73.54 | $73.54 | $37.62 | 14 |
| 2019-03-28 | $73.54 | $73.54 | $73.54 | $73.54 | $37.62 | 243 |
| 2019-03-27 | $73.75 | $73.75 | $73.75 | $73.75 | $37.73 | 1,430 |
| 2019-03-26 | $73.20 | $73.20 | $73.20 | $73.20 | $37.45 | 0 |
| 2019-03-25 | $73.20 | $73.20 | $73.20 | $73.20 | $37.45 | 0 |
| 2019-03-22 | $75.30 | $75.30 | $73.20 | $73.20 | $37.45 | 2,495 |
| 2019-03-21 | $75.58 | $75.70 | $75.58 | $75.70 | $38.72 | 541 |
| 2019-03-20 | $77.40 | $77.40 | $77.40 | $77.40 | $39.59 | 100 |
| 2019-03-18 | $75.11 | $75.11 | $75.11 | $75.11 | $38.42 | 0 |
| 2019-03-14 | $75.11 | $75.11 | $75.11 | $75.11 | $38.42 | 581 |
| 2019-03-13 | $75.55 | $75.55 | $75.55 | $75.55 | $38.65 | 1,000 |
| 2019-03-12 | $75.36 | $75.36 | $75.36 | $75.36 | $38.55 | 56 |
| 2019-03-11 | $75.36 | $75.36 | $75.36 | $75.36 | $38.55 | 50 |
| 2019-03-08 | $74.50 | $75.36 | $74.50 | $75.36 | $38.55 | 3,840 |
| 2019-03-07 | $76.00 | $76.00 | $74.25 | $75.37 | $38.56 | 7,327 |
| 2019-03-06 | $76.65 | $76.65 | $76.65 | $76.65 | $39.21 | 0 |
| 2019-03-05 | $76.65 | $76.65 | $76.65 | $76.65 | $39.21 | 320 |
| 2019-03-04 | $77.23 | $77.23 | $76.59 | $76.59 | $39.18 | 788 |
| 2019-03-01 | $76.00 | $76.00 | $76.00 | $76.00 | $38.88 | 0 |
| 2019-02-28 | $76.00 | $76.00 | $76.00 | $76.00 | $38.88 | 116 |
| 2019-02-27 | $76.31 | $76.31 | $76.31 | $76.31 | $39.04 | 8,132 |
| 2019-02-26 | $77.30 | $77.30 | $77.30 | $77.30 | $39.54 | 313 |
| 2019-02-25 | $73.42 | $74.02 | $73.42 | $74.02 | $37.86 | 628 |
| 2019-02-22 | $74.26 | $74.26 | $73.99 | $73.99 | $37.85 | 336 |
| 2019-02-20 | $74.50 | $74.50 | $74.50 | $74.50 | $38.11 | 250 |
| 2019-02-19 | $74.37 | $74.37 | $74.17 | $74.17 | $37.94 | 418 |
| 2019-02-15 | $72.24 | $72.24 | $72.24 | $72.24 | $36.95 | 0 |
| 2019-02-14 | $73.29 | $73.29 | $72.24 | $72.24 | $36.95 | 318 |
| 2019-02-13 | $74.36 | $74.36 | $74.36 | $74.36 | $38.04 | 154 |
| 2019-02-12 | $74.00 | $74.00 | $73.90 | $73.90 | $37.80 | 19,500 |
| 2019-02-11 | $71.92 | $71.92 | $71.92 | $71.92 | $36.79 | 1,400 |
| 2019-02-08 | $72.00 | $72.00 | $72.00 | $72.00 | $36.83 | 50 |
| 2019-02-07 | $73.24 | $73.24 | $72.00 | $72.00 | $36.83 | 848 |
| 2019-02-06 | $75.48 | $75.60 | $75.48 | $75.60 | $38.67 | 1,160 |
| 2019-02-05 | $74.12 | $74.12 | $74.12 | $74.12 | $37.92 | 88 |
| 2019-02-04 | $74.12 | $74.12 | $74.12 | $74.12 | $37.92 | 104 |
| 2019-02-01 | $72.65 | $72.65 | $72.65 | $72.65 | $37.16 | 5 |
| 2019-01-31 | $72.93 | $72.93 | $72.65 | $72.65 | $37.16 | 879 |
| 2019-01-30 | $75.30 | $75.30 | $75.30 | $75.30 | $38.52 | 100 |
| 2019-01-29 | $74.71 | $74.71 | $74.71 | $74.71 | $38.22 | 661 |
| 2019-01-28 | $75.17 | $75.17 | $75.17 | $75.17 | $38.45 | 0 |
| 2019-01-25 | $75.17 | $75.17 | $75.17 | $75.17 | $38.45 | 0 |
| 2019-01-24 | $75.17 | $75.17 | $75.17 | $75.17 | $38.45 | 0 |
| 2019-01-23 | $75.17 | $75.17 | $75.17 | $75.17 | $38.45 | 21,600 |
| 2019-01-22 | $75.30 | $75.30 | $75.30 | $75.30 | $38.52 | 227 |
| 2019-01-18 | $74.00 | $75.30 | $74.00 | $75.17 | $38.45 | 67,998 |
| 2019-01-17 | $71.25 | $72.30 | $71.25 | $72.30 | $36.99 | 565 |
| 2019-01-16 | $71.50 | $71.50 | $71.50 | $71.50 | $36.58 | 350 |
| 2019-01-15 | $71.72 | $71.72 | $71.72 | $71.72 | $36.69 | 9,837 |
| 2019-01-14 | $72.85 | $72.85 | $72.85 | $72.85 | $37.27 | 0 |
| 2019-01-11 | $72.85 | $72.85 | $72.85 | $72.85 | $37.27 | 1,405 |
| 2019-01-10 | $73.95 | $73.95 | $73.95 | $73.95 | $37.83 | 4 |
| 2019-01-09 | $73.95 | $73.95 | $73.95 | $73.95 | $37.83 | 188 |
| 2019-01-08 | $73.00 | $73.00 | $73.00 | $73.00 | $37.34 | 100 |
| 2019-01-07 | $73.24 | $73.24 | $73.24 | $73.24 | $37.47 | 10 |
| 2019-01-04 | $73.24 | $73.24 | $73.24 | $73.24 | $37.47 | 454 |
| 2019-01-03 | $69.29 | $69.29 | $69.29 | $69.29 | $35.45 | 1,043 |
| 2019-01-02 | $69.00 | $69.16 | $69.00 | $69.00 | $35.30 | 6,770 |
| 2018-12-31 | $68.45 | $70.22 | $68.45 | $70.12 | $35.87 | 5,330 |
| 2018-12-28 | $68.45 | $68.45 | $68.45 | $68.45 | $35.02 | 500 |
| 2018-12-27 | $68.00 | $68.45 | $67.73 | $67.73 | $34.65 | 33,594 |
| 2018-12-26 | $67.20 | $69.91 | $67.20 | $69.91 | $35.76 | 735 |
| 2018-12-24 | $67.69 | $67.69 | $67.69 | $67.69 | $34.63 | 10 |
| 2018-12-21 | $67.75 | $67.76 | $67.69 | $67.69 | $34.63 | 2,671 |
| 2018-12-20 | $68.19 | $68.19 | $66.84 | $66.84 | $34.19 | 2,170 |
| 2018-12-19 | $68.30 | $68.30 | $68.30 | $68.30 | $34.94 | 1,276 |
| 2018-12-18 | $67.88 | $67.88 | $67.88 | $67.88 | $34.72 | 9,055 |
| 2018-12-17 | $66.47 | $66.81 | $66.43 | $66.65 | $34.09 | 2,023 |
| 2018-12-14 | $67.39 | $67.94 | $67.39 | $67.94 | $34.75 | 402 |
| 2018-12-13 | $68.19 | $68.19 | $68.01 | $68.01 | $34.79 | 725 |
| 2018-12-12 | $66.32 | $66.32 | $66.32 | $66.32 | $33.93 | 151 |
| 2018-12-11 | $66.32 | $66.32 | $66.32 | $66.32 | $33.93 | 642 |
| 2018-12-10 | $66.42 | $66.42 | $65.98 | $66.32 | $33.93 | 5,488 |
| 2018-12-07 | $69.94 | $69.94 | $66.48 | $66.48 | $34.01 | 1,137 |
| 2018-12-06 | $69.19 | $69.59 | $69.19 | $69.59 | $35.60 | 363 |
| 2018-12-04 | $72.78 | $72.78 | $71.95 | $71.95 | $36.81 | 974 |
| 2018-12-03 | $74.08 | $74.08 | $74.08 | $74.08 | $37.90 | 1 |
| 2018-11-30 | $74.08 | $74.08 | $74.08 | $74.08 | $37.90 | 78 |
| 2018-11-29 | $73.88 | $74.08 | $73.88 | $74.08 | $37.90 | 4,705 |
| 2018-11-28 | $74.15 | $74.15 | $74.15 | $74.15 | $37.93 | 100 |
| 2018-11-27 | $75.50 | $75.50 | $75.50 | $75.50 | $38.62 | 50 |
| 2018-11-26 | $75.50 | $75.50 | $75.50 | $75.50 | $38.62 | 200 |
| 2018-11-23 | $75.72 | $75.72 | $75.72 | $75.72 | $38.73 | 20 |
| 2018-11-21 | $75.77 | $75.77 | $75.72 | $75.72 | $38.73 | 8,961 |
| 2018-11-20 | $75.72 | $75.85 | $75.72 | $75.85 | $38.80 | 415 |
| 2018-11-19 | $78.90 | $78.90 | $78.90 | $78.90 | $40.36 | 10 |
| 2018-11-16 | $78.90 | $78.90 | $78.90 | $78.90 | $40.36 | 3,000 |
| 2018-11-15 | $79.06 | $79.06 | $78.90 | $78.90 | $40.36 | 3,106 |
| 2018-11-14 | $78.00 | $78.00 | $78.00 | $78.00 | $39.90 | 54 |
| 2018-11-13 | $78.00 | $78.00 | $78.00 | $78.00 | $39.90 | 227 |
| 2018-11-12 | $76.25 | $76.25 | $76.19 | $76.19 | $38.98 | 7,102 |
| 2018-11-09 | $77.75 | $77.75 | $77.25 | $77.25 | $39.52 | 250 |
| 2018-11-08 | $79.62 | $79.62 | $79.62 | $79.62 | $40.73 | 1,055 |
| 2018-11-07 | $78.16 | $78.16 | $78.16 | $78.16 | $39.98 | 0 |
| 2018-11-06 | $78.16 | $78.16 | $78.16 | $78.16 | $39.98 | 2,250 |
| 2018-11-05 | $76.60 | $76.60 | $76.60 | $76.60 | $39.18 | 10 |
| 2018-11-02 | $76.60 | $76.60 | $76.60 | $76.60 | $39.18 | 27 |
| 2018-11-01 | $76.60 | $76.60 | $76.60 | $76.60 | $39.18 | 54 |
| 2018-10-31 | $76.60 | $76.60 | $76.60 | $76.60 | $39.18 | 229 |
| 2018-10-30 | $75.10 | $75.10 | $75.10 | $75.10 | $38.42 | 0 |
| 2018-10-29 | $76.50 | $76.54 | $75.10 | $75.10 | $38.42 | 4,485 |
| 2018-10-26 | $75.57 | $75.57 | $75.57 | $75.57 | $38.66 | 12 |
| 2018-10-25 | $74.86 | $75.57 | $74.86 | $75.57 | $38.66 | 659 |
| 2018-10-24 | $74.30 | $74.30 | $74.30 | $74.30 | $38.01 | 104 |
| 2018-10-23 | $77.40 | $77.40 | $77.40 | $77.40 | $39.59 | 100 |
| 2018-10-22 | $77.59 | $77.59 | $76.84 | $76.84 | $39.31 | 3,072 |
| 2018-10-19 | $76.91 | $76.91 | $76.91 | $76.91 | $39.34 | 151 |
| 2018-10-18 | $77.90 | $77.90 | $77.90 | $77.90 | $39.85 | 200 |
| 2018-10-17 | $80.45 | $80.45 | $80.00 | $80.30 | $41.08 | 4,145 |
| 2018-10-16 | $80.05 | $80.84 | $80.05 | $80.63 | $41.25 | 1,580 |
| 2018-10-15 | $79.55 | $79.76 | $79.55 | $79.76 | $40.80 | 7,944 |
| 2018-10-12 | $81.14 | $81.14 | $79.04 | $80.19 | $41.02 | 8,545 |
| 2018-10-11 | $82.86 | $82.86 | $82.86 | $82.86 | $42.39 | 1,077 |
| 2018-10-10 | $81.95 | $82.86 | $81.95 | $82.86 | $42.39 | 1,501 |
| 2018-10-09 | $83.44 | $83.73 | $83.44 | $83.73 | $42.83 | 1,107 |
| 2018-10-08 | $88.60 | $88.60 | $88.60 | $88.60 | $45.32 | 1 |
| 2018-10-05 | $88.60 | $88.60 | $88.60 | $88.60 | $45.32 | 50 |
| 2018-10-04 | $88.60 | $88.60 | $88.60 | $88.60 | $45.32 | 0 |
| 2018-10-03 | $88.70 | $88.70 | $88.60 | $88.60 | $45.32 | 300 |
| 2018-10-02 | $88.18 | $88.18 | $88.18 | $88.18 | $45.11 | 15,536 |
| 2018-10-01 | $88.83 | $88.83 | $88.46 | $88.46 | $45.25 | 346 |
| 2018-09-28 | $88.26 | $88.26 | $88.26 | $88.26 | $45.15 | 3,471 |
| 2018-09-27 | $90.81 | $90.81 | $90.81 | $90.81 | $46.45 | 100 |
| 2018-09-26 | $92.72 | $92.72 | $92.72 | $92.72 | $47.43 | 848 |
| 2018-09-25 | $92.10 | $92.10 | $92.10 | $92.10 | $47.11 | 94 |
| 2018-09-24 | $92.10 | $92.10 | $92.10 | $92.10 | $47.11 | 129 |
| 2018-09-21 | $92.10 | $92.10 | $92.10 | $92.10 | $47.11 | 0 |
| 2018-09-20 | $92.10 | $92.10 | $92.10 | $92.10 | $47.11 | 29 |
| 2018-09-19 | $92.10 | $92.10 | $92.10 | $92.10 | $47.11 | 100 |
| 2018-09-18 | $92.01 | $92.01 | $92.01 | $92.01 | $47.07 | 0 |
| 2018-09-17 | $92.01 | $92.01 | $92.01 | $92.01 | $47.07 | 20 |
| 2018-09-14 | $92.01 | $92.01 | $92.01 | $92.01 | $47.07 | 2,520 |
| 2018-09-13 | $92.01 | $92.01 | $92.01 | $92.01 | $47.07 | 200 |
| 2018-09-12 | $89.29 | $89.29 | $89.29 | $89.29 | $45.68 | 100 |
| 2018-09-11 | $87.16 | $87.81 | $87.16 | $87.81 | $44.92 | 300 |
| 2018-09-10 | $89.38 | $89.38 | $89.38 | $89.38 | $45.72 | 3,700 |
| 2018-09-07 | $89.95 | $89.95 | $89.95 | $89.95 | $46.01 | 0 |
| 2018-09-06 | $89.60 | $89.95 | $89.60 | $89.95 | $46.01 | 302 |
| 2018-09-05 | $90.40 | $90.40 | $90.40 | $90.40 | $46.24 | 8,800 |
| 2018-09-04 | $93.64 | $93.64 | $93.64 | $93.64 | $47.90 | 0 |
| 2018-08-31 | $93.64 | $93.64 | $93.64 | $93.64 | $47.90 | 0 |
| 2018-08-30 | $93.64 | $93.64 | $93.64 | $93.64 | $47.90 | 60 |
| 2018-08-29 | $93.64 | $93.64 | $93.64 | $93.64 | $47.90 | 1,700 |
| 2018-08-28 | $94.38 | $94.38 | $94.38 | $94.38 | $48.28 | 6,521 |
| 2018-08-27 | $94.38 | $94.38 | $94.38 | $94.38 | $48.28 | 4,100 |
| 2018-08-24 | $91.10 | $91.10 | $91.10 | $91.10 | $46.60 | 33 |
| 2018-08-23 | $91.10 | $91.10 | $91.10 | $91.10 | $46.60 | 540 |
| 2018-08-22 | $91.35 | $91.35 | $91.10 | $91.10 | $46.60 | 1,400 |
| 2018-08-21 | $91.10 | $91.10 | $91.10 | $91.10 | $46.60 | 200 |
| 2018-08-20 | $90.19 | $91.10 | $90.19 | $91.10 | $46.60 | 460 |
| 2018-08-17 | $89.05 | $89.05 | $89.05 | $89.05 | $45.55 | 1,197 |
| 2018-08-16 | $88.20 | $88.20 | $88.20 | $88.20 | $45.12 | 250 |
| 2018-08-15 | $88.20 | $88.20 | $88.20 | $88.20 | $45.12 | 100 |
| 2018-08-14 | $89.75 | $89.75 | $89.75 | $89.75 | $45.91 | 515 |
| 2018-08-13 | $89.94 | $89.94 | $89.50 | $89.50 | $45.78 | 10,390 |
| 2018-08-10 | $90.26 | $90.26 | $89.45 | $89.45 | $45.76 | 4,985 |
| 2018-08-09 | $93.39 | $93.39 | $93.39 | $93.39 | $47.77 | 2,750 |
| 2018-08-08 | $93.81 | $93.81 | $93.81 | $93.81 | $47.99 | 215 |
| 2018-08-07 | $93.31 | $93.31 | $93.31 | $93.31 | $47.73 | 1,680 |
| 2018-08-06 | $92.68 | $92.68 | $92.68 | $92.68 | $47.41 | 4,549 |
| 2018-08-03 | $95.15 | $95.15 | $95.15 | $95.15 | $48.67 | 11 |
| 2018-08-02 | $95.15 | $95.15 | $95.15 | $95.15 | $48.67 | 32 |
| 2018-08-01 | $95.15 | $95.15 | $95.15 | $95.15 | $48.67 | 759 |
| 2018-07-31 | $95.15 | $95.15 | $95.15 | $95.15 | $48.67 | 0 |
| 2018-07-30 | $95.15 | $95.15 | $95.15 | $95.15 | $48.67 | 25 |
| 2018-07-27 | $95.15 | $95.15 | $95.15 | $95.15 | $48.67 | 2,979 |
| 2018-07-26 | $97.59 | $97.59 | $97.59 | $97.59 | $49.92 | 205 |
| 2018-07-25 | $97.45 | $97.59 | $97.45 | $97.59 | $49.92 | 444 |
| 2018-07-24 | $96.55 | $96.55 | $96.55 | $96.55 | $49.39 | 0 |
| 2018-07-23 | $96.55 | $96.55 | $96.55 | $96.55 | $49.39 | 0 |
| 2018-07-20 | $96.55 | $96.55 | $96.55 | $96.55 | $49.39 | 210 |
| 2018-07-19 | $97.05 | $97.05 | $96.77 | $96.77 | $49.50 | 5,500 |
| 2018-07-18 | $96.92 | $96.92 | $96.92 | $96.92 | $49.58 | 0 |
| 2018-07-17 | $96.68 | $96.92 | $96.68 | $96.92 | $49.58 | 35,343 |
| 2018-07-16 | $96.76 | $96.76 | $95.84 | $95.84 | $49.03 | 800 |
| 2018-07-13 | $95.05 | $95.05 | $95.05 | $95.05 | $48.62 | 5,436 |
| 2018-07-12 | $95.83 | $95.83 | $94.27 | $94.27 | $48.22 | 600 |
| 2018-07-11 | $95.05 | $95.21 | $94.42 | $94.42 | $48.30 | 3,810 |
| 2018-07-10 | $97.66 | $97.66 | $97.12 | $97.32 | $49.78 | 3,100 |
| 2018-07-09 | $97.50 | $97.50 | $97.50 | $97.50 | $49.88 | 988 |
| 2018-07-06 | $97.50 | $97.50 | $97.50 | $97.50 | $49.88 | 500 |
| 2018-07-05 | $95.90 | $95.98 | $95.90 | $95.98 | $49.10 | 6,101 |
| 2018-07-03 | $94.70 | $94.70 | $94.35 | $94.35 | $48.26 | 260 |
| 2018-07-02 | $94.77 | $94.77 | $94.77 | $94.77 | $48.48 | 574 |
| 2018-06-29 | $95.95 | $95.95 | $95.95 | $95.95 | $49.08 | 899 |
| 2018-06-28 | $92.50 | $92.50 | $92.50 | $92.50 | $47.32 | 648 |
| 2018-06-27 | $95.26 | $95.26 | $95.17 | $95.17 | $48.68 | 1,071 |
| 2018-06-26 | $95.04 | $95.04 | $94.48 | $94.71 | $48.45 | 371 |
| 2018-06-25 | $95.00 | $95.00 | $94.76 | $94.92 | $48.56 | 7,025 |
| 2018-06-22 | $96.80 | $96.80 | $96.65 | $96.65 | $49.44 | 12,094 |
| 2018-06-21 | $97.99 | $97.99 | $97.99 | $97.99 | $50.13 | 165 |
| 2018-06-20 | $98.35 | $98.90 | $98.35 | $98.70 | $50.49 | 8,730 |
| 2018-06-19 | $98.36 | $98.36 | $98.36 | $98.36 | $50.32 | 224 |
| 2018-06-18 | $99.50 | $99.50 | $99.50 | $99.50 | $50.90 | 154 |
| 2018-06-15 | $102.40 | $102.40 | $102.40 | $102.40 | $52.38 | 0 |
| 2018-06-14 | $102.40 | $102.40 | $102.40 | $102.40 | $52.38 | 0 |
| 2018-06-13 | $102.40 | $102.40 | $102.40 | $102.40 | $52.38 | 39 |
| 2018-06-12 | $103.85 | $103.85 | $102.40 | $102.40 | $52.38 | 1,319 |
| 2018-06-11 | $100.27 | $100.27 | $100.27 | $100.27 | $51.29 | 0 |
| 2018-06-08 | $100.27 | $100.27 | $100.27 | $100.27 | $51.29 | 196 |
| 2018-06-07 | $100.27 | $100.27 | $100.27 | $100.27 | $51.29 | 100 |
| 2018-06-06 | $98.34 | $98.34 | $98.34 | $98.34 | $50.31 | 2,281 |
| 2018-06-05 | $98.34 | $98.34 | $98.34 | $98.34 | $50.31 | 0 |
| 2018-06-04 | $98.34 | $98.34 | $98.34 | $98.34 | $50.31 | 2,734 |
| 2018-06-01 | $98.34 | $98.34 | $98.34 | $98.34 | $50.31 | 2,376 |
| 2018-05-31 | $99.00 | $99.00 | $99.00 | $99.00 | $50.64 | 0 |
| 2018-05-30 | $99.00 | $99.00 | $99.00 | $99.00 | $50.64 | 1,040 |
| 2018-05-29 | $99.00 | $99.00 | $99.00 | $99.00 | $50.64 | 174 |
| 2018-05-25 | $101.87 | $101.87 | $101.87 | $101.87 | $52.11 | 0 |
| 2018-05-24 | $102.28 | $102.50 | $101.87 | $101.87 | $52.11 | 3,230 |
| 2018-05-23 | $101.55 | $101.55 | $101.55 | $101.55 | $51.95 | 256 |
| 2018-05-22 | $105.30 | $105.30 | $105.30 | $105.30 | $53.87 | 138 |
| 2018-05-21 | $103.71 | $103.71 | $103.71 | $103.71 | $53.05 | 0 |
| 2018-05-18 | $103.71 | $103.71 | $103.71 | $103.71 | $53.05 | 0 |
| 2018-05-17 | $103.71 | $103.71 | $103.71 | $103.71 | $53.05 | 0 |
| 2018-05-16 | $103.71 | $103.71 | $103.71 | $103.71 | $53.05 | 200 |
| 2018-05-15 | $103.45 | $103.45 | $103.45 | $103.45 | $52.92 | 0 |
| 2018-05-14 | $103.45 | $103.45 | $103.45 | $103.45 | $52.92 | 53 |
| 2018-05-11 | $103.45 | $103.45 | $103.45 | $103.45 | $52.92 | 59 |
| 2018-05-10 | $102.95 | $103.45 | $102.95 | $103.45 | $52.92 | 362 |
| 2018-05-09 | $102.58 | $102.60 | $102.58 | $102.60 | $52.49 | 494 |
| 2018-05-08 | $103.45 | $103.45 | $103.45 | $103.45 | $52.92 | 0 |
| 2018-05-07 | $103.45 | $103.45 | $103.45 | $103.45 | $52.92 | 139 |
| 2018-05-04 | $103.45 | $103.45 | $103.45 | $103.45 | $51.09 | 0 |
| 2018-05-03 | $104.26 | $104.26 | $103.45 | $103.45 | $49.32 | 1,629 |
| 2018-05-02 | $103.25 | $103.25 | $103.25 | $103.25 | $49.23 | 30 |
| 2018-05-01 | $103.25 | $103.25 | $103.25 | $103.25 | $49.23 | 0 |
| 2018-04-30 | $103.25 | $103.25 | $103.25 | $103.25 | $49.23 | 145 |
| 2018-04-27 | $103.25 | $103.25 | $103.25 | $103.25 | $49.23 | 0 |
| 2018-04-26 | $103.25 | $103.25 | $103.25 | $103.25 | $49.23 | 100 |
| 2018-04-25 | $103.24 | $103.24 | $103.24 | $103.24 | $49.22 | 4,803 |
| 2018-04-24 | $104.75 | $104.75 | $104.75 | $104.75 | $49.94 | 100 |
| 2018-04-23 | $105.78 | $105.78 | $105.78 | $105.78 | $50.43 | 0 |
| 2018-04-20 | $105.78 | $105.78 | $105.78 | $105.78 | $50.43 | 1,620 |
| 2018-04-19 | $105.65 | $105.65 | $105.65 | $105.65 | $50.37 | 239 |
| 2018-04-18 | $106.40 | $106.40 | $106.40 | $106.40 | $50.73 | 188 |
| 2018-04-17 | $105.00 | $105.00 | $105.00 | $105.00 | $50.06 | 5,150 |
| 2018-04-16 | $105.00 | $105.00 | $104.34 | $104.34 | $49.75 | 2,358 |
| 2018-04-13 | $102.07 | $102.07 | $102.07 | $102.07 | $48.66 | 25 |
| 2018-04-12 | $102.07 | $102.07 | $102.07 | $102.07 | $48.66 | 0 |
| 2018-04-11 | $102.07 | $102.07 | $102.07 | $102.07 | $48.66 | 100 |
| 2018-04-10 | $104.00 | $104.00 | $104.00 | $104.00 | $49.58 | 30 |
| 2018-04-09 | $103.45 | $104.00 | $103.45 | $104.00 | $49.58 | 312 |
| 2018-04-06 | $103.60 | $103.60 | $101.12 | $101.12 | $48.21 | 1,845 |
| 2018-04-05 | $102.55 | $102.55 | $102.55 | $102.55 | $48.89 | 223 |
| 2018-04-04 | $101.40 | $101.40 | $101.40 | $101.40 | $48.34 | 110 |
| 2018-04-03 | $100.02 | $101.50 | $100.02 | $100.14 | $47.74 | 1,229 |
| 2018-04-02 | $101.10 | $101.10 | $101.10 | $101.10 | $48.20 | 235 |
| 2018-03-29 | $102.00 | $102.00 | $102.00 | $102.00 | $48.63 | 11,742 |
| 2018-03-28 | $102.00 | $102.00 | $102.00 | $102.00 | $48.63 | 8 |
| 2018-03-27 | $101.92 | $102.00 | $101.92 | $102.00 | $48.63 | 4,819 |
| 2018-03-26 | $100.55 | $101.00 | $100.50 | $101.00 | $48.15 | 400 |
| 2018-03-23 | $103.55 | $103.55 | $103.55 | $103.55 | $49.37 | 0 |
| 2018-03-22 | $103.55 | $103.55 | $103.55 | $103.55 | $49.37 | 813 |
| 2018-03-21 | $103.55 | $103.55 | $103.55 | $103.55 | $49.37 | 1,500 |
| 2018-03-20 | $102.80 | $102.80 | $102.80 | $102.80 | $49.01 | 1,058 |
| 2018-03-19 | $103.00 | $103.48 | $103.00 | $103.48 | $49.34 | 4,700 |
| 2018-03-16 | $103.15 | $103.15 | $103.15 | $103.15 | $49.18 | 417 |
| 2018-03-15 | $103.72 | $103.72 | $103.72 | $103.72 | $49.45 | 0 |
| 2018-03-14 | $103.97 | $103.97 | $103.60 | $103.72 | $49.45 | 1,164 |
| 2018-03-13 | $105.35 | $105.35 | $105.35 | $105.35 | $50.23 | 0 |
| 2018-03-12 | $105.35 | $105.35 | $105.35 | $105.35 | $50.23 | 500 |
| 2018-03-09 | $104.00 | $104.00 | $104.00 | $104.00 | $49.58 | 300 |
| 2018-03-08 | $103.20 | $103.20 | $103.20 | $103.20 | $49.20 | 2,070 |
| 2018-03-07 | $103.20 | $103.20 | $103.20 | $103.20 | $49.20 | 300 |
| 2018-03-06 | $103.20 | $103.20 | $103.20 | $103.20 | $49.20 | 100 |
| 2018-03-05 | $106.85 | $106.85 | $106.85 | $106.85 | $50.94 | 120 |
| 2018-03-02 | $106.85 | $106.85 | $106.85 | $106.85 | $50.94 | 0 |
| 2018-03-01 | $106.85 | $106.85 | $106.85 | $106.85 | $50.94 | 1,193 |
| 2018-02-28 | $106.85 | $106.85 | $106.85 | $106.85 | $50.94 | 77 |
| 2018-02-27 | $106.90 | $106.90 | $106.85 | $106.85 | $50.94 | 2,100 |
| 2018-02-26 | $107.02 | $107.02 | $107.02 | $107.02 | $51.02 | 975 |
| 2018-02-23 | $107.02 | $107.02 | $107.02 | $107.02 | $51.02 | 1,000 |
| 2018-02-22 | $107.02 | $107.02 | $107.02 | $107.02 | $51.02 | 501 |
| 2018-02-21 | $107.54 | $107.54 | $107.54 | $107.54 | $51.27 | 378 |
| 2018-02-20 | $108.40 | $108.40 | $108.40 | $108.40 | $51.68 | 0 |
| 2018-02-16 | $108.40 | $108.40 | $108.40 | $108.40 | $51.68 | 4,000 |
| 2018-02-15 | $108.40 | $108.40 | $108.40 | $108.40 | $51.68 | 100 |
| 2018-02-14 | $102.68 | $102.68 | $102.68 | $102.68 | $48.95 | 10 |
| 2018-02-13 | $102.68 | $102.68 | $102.68 | $102.68 | $48.95 | 0 |
| 2018-02-12 | $102.68 | $102.68 | $102.68 | $102.68 | $48.95 | 0 |
| 2018-02-09 | $101.25 | $102.68 | $101.25 | $102.68 | $48.95 | 9,200 |
| 2018-02-08 | $104.40 | $105.80 | $104.40 | $105.80 | $50.44 | 340 |
| 2018-02-07 | $108.52 | $108.52 | $108.52 | $108.52 | $51.74 | 50 |
| 2018-02-06 | $108.52 | $108.52 | $108.52 | $108.52 | $51.74 | 3,700 |
| 2018-02-05 | $111.25 | $111.25 | $106.00 | $106.00 | $50.54 | 3,998 |
| 2018-02-02 | $111.89 | $111.90 | $111.89 | $111.90 | $53.35 | 629 |
| 2018-02-01 | $115.80 | $115.99 | $115.80 | $115.99 | $55.30 | 628 |
| 2018-01-31 | $120.25 | $120.25 | $120.25 | $120.25 | $57.33 | 10 |
| 2018-01-30 | $120.25 | $120.25 | $120.25 | $120.25 | $57.33 | 0 |
| 2018-01-29 | $120.25 | $120.25 | $120.25 | $120.25 | $57.33 | 10 |
| 2018-01-26 | $120.25 | $120.25 | $120.25 | $120.25 | $57.33 | 0 |
| 2018-01-25 | $120.25 | $120.25 | $120.25 | $120.25 | $57.33 | 0 |
| 2018-01-24 | $120.25 | $120.25 | $120.25 | $120.25 | $57.33 | 3,490 |
| 2018-01-23 | $118.58 | $118.58 | $118.58 | $118.58 | $56.54 | 0 |
| 2018-01-22 | $118.58 | $118.58 | $118.58 | $118.58 | $56.54 | 647 |
| 2018-01-19 | $120.00 | $120.00 | $120.00 | $120.00 | $57.21 | 15,220 |
| 2018-01-18 | $115.80 | $117.50 | $115.80 | $117.50 | $56.02 | 2,340 |
| 2018-01-17 | $113.65 | $114.04 | $113.65 | $114.04 | $54.37 | 420 |
| 2018-01-16 | $116.15 | $116.15 | $116.15 | $116.15 | $55.38 | 175 |
| 2018-01-12 | $113.90 | $115.00 | $113.90 | $115.00 | $54.83 | 827 |
| 2018-01-11 | $113.44 | $113.68 | $113.44 | $113.68 | $54.20 | 9,690 |
| 2018-01-10 | $110.95 | $110.95 | $110.95 | $110.95 | $52.90 | 181 |
| 2018-01-09 | $110.95 | $110.95 | $110.95 | $110.95 | $52.90 | 0 |
| 2018-01-08 | $110.95 | $110.95 | $110.95 | $110.95 | $52.90 | 5 |
| 2018-01-05 | $110.95 | $110.95 | $110.95 | $110.95 | $52.90 | 0 |
| 2018-01-04 | $110.95 | $110.95 | $110.95 | $110.95 | $52.90 | 50 |
| 2018-01-03 | $110.95 | $110.95 | $110.95 | $110.95 | $52.90 | 110 |
| 2018-01-02 | $109.44 | $109.44 | $109.44 | $109.44 | $52.18 | 27 |
| 2017-12-29 | $109.44 | $109.44 | $109.44 | $109.44 | $52.18 | 0 |
| 2017-12-28 | $109.44 | $109.44 | $109.44 | $109.44 | $52.18 | 0 |
| 2017-12-27 | $109.44 | $109.44 | $109.44 | $109.44 | $52.18 | 30 |
| 2017-12-26 | $109.44 | $109.44 | $109.44 | $109.44 | $52.18 | 995 |
| 2017-12-22 | $112.40 | $112.40 | $112.40 | $112.40 | $53.59 | 0 |
| 2017-12-21 | $112.40 | $112.40 | $112.40 | $112.40 | $53.59 | 0 |
| 2017-12-20 | $112.40 | $112.40 | $112.40 | $112.40 | $53.59 | 6 |
| 2017-12-19 | $111.81 | $112.40 | $111.81 | $112.40 | $53.59 | 1,015 |
| 2017-12-18 | $109.96 | $109.96 | $109.96 | $109.96 | $52.43 | 0 |
| 2017-12-15 | $109.96 | $109.96 | $109.96 | $109.96 | $52.43 | 0 |
| 2017-12-14 | $109.96 | $109.96 | $109.96 | $109.96 | $52.43 | 0 |
| 2017-12-13 | $109.96 | $109.96 | $109.96 | $109.96 | $52.43 | 13 |
| 2017-12-12 | $109.96 | $109.96 | $109.96 | $109.96 | $52.43 | 0 |
| 2017-12-11 | $109.96 | $109.96 | $109.96 | $109.96 | $52.43 | 0 |
| 2017-12-08 | $109.96 | $109.96 | $109.96 | $109.96 | $52.43 | 0 |
| 2017-12-07 | $109.96 | $109.96 | $109.96 | $109.96 | $52.43 | 6,156 |
| 2017-12-06 | $110.50 | $110.50 | $110.50 | $110.50 | $52.68 | 192 |
| 2017-12-05 | $111.25 | $111.25 | $111.25 | $111.25 | $53.04 | 88 |
| 2017-12-04 | $111.25 | $111.25 | $111.25 | $111.25 | $53.04 | 225 |
| 2017-12-01 | $110.78 | $110.78 | $110.78 | $110.78 | $52.82 | 3,036 |
| 2017-11-30 | $112.68 | $112.76 | $111.54 | $111.54 | $53.18 | 5,985 |
| 2017-11-29 | $110.85 | $110.85 | $110.85 | $110.85 | $52.85 | 46 |
| 2017-11-28 | $110.85 | $110.85 | $110.85 | $110.85 | $52.85 | 91 |
| 2017-11-27 | $110.85 | $110.85 | $110.85 | $110.85 | $52.85 | 1,200 |
| 2017-11-24 | $109.95 | $109.95 | $109.95 | $109.95 | $52.42 | 2 |
| 2017-11-22 | $109.95 | $109.95 | $109.95 | $109.95 | $52.42 | 500 |
| 2017-11-21 | $109.31 | $109.50 | $109.31 | $109.35 | $52.13 | 827 |
| 2017-11-20 | $108.13 | $108.13 | $108.13 | $108.13 | $51.55 | 50 |
| 2017-11-17 | $108.13 | $108.13 | $108.13 | $108.13 | $51.55 | 5 |
| 2017-11-16 | $108.13 | $108.13 | $108.13 | $108.13 | $51.55 | 400 |
| 2017-11-15 | $108.91 | $108.91 | $108.75 | $108.75 | $51.85 | 289 |
| 2017-11-14 | $109.56 | $109.56 | $109.56 | $109.56 | $52.23 | 2 |
| 2017-11-13 | $109.56 | $109.56 | $109.56 | $109.56 | $52.23 | 0 |
| 2017-11-10 | $109.56 | $109.56 | $109.56 | $109.56 | $52.23 | 200 |
| 2017-11-09 | $111.24 | $111.24 | $111.24 | $111.24 | $53.04 | 0 |
| 2017-11-08 | $111.24 | $111.24 | $111.24 | $111.24 | $53.04 | 0 |
| 2017-11-07 | $111.24 | $111.24 | $111.24 | $111.24 | $53.04 | 10 |
| 2017-11-06 | $111.24 | $111.24 | $111.24 | $111.24 | $53.04 | 0 |
| 2017-11-03 | $111.24 | $111.24 | $111.24 | $111.24 | $53.04 | 57 |
| 2017-11-02 | $111.05 | $111.24 | $111.05 | $111.24 | $53.04 | 1,110 |
| 2017-11-01 | $111.19 | $111.19 | $110.78 | $110.78 | $52.82 | 400 |
| 2017-10-31 | $109.45 | $109.70 | $109.45 | $109.70 | $52.30 | 200 |
| 2017-10-30 | $107.57 | $107.57 | $107.57 | $107.57 | $51.29 | 0 |
| 2017-10-27 | $107.57 | $107.57 | $107.57 | $107.57 | $51.29 | 0 |
| 2017-10-26 | $107.57 | $107.57 | $107.57 | $107.57 | $51.29 | 191 |
| 2017-10-25 | $107.86 | $107.86 | $107.86 | $107.86 | $51.42 | 168 |
| 2017-10-24 | $105.70 | $105.70 | $105.47 | $105.68 | $50.39 | 1,710 |
| 2017-10-23 | $105.73 | $105.73 | $105.73 | $105.73 | $50.41 | 1,420 |
| 2017-10-20 | $105.73 | $105.73 | $105.73 | $105.73 | $50.41 | 2,530 |
| 2017-10-19 | $105.73 | $105.73 | $105.73 | $105.73 | $50.41 | 0 |
| 2017-10-18 | $105.73 | $105.73 | $105.73 | $105.73 | $50.41 | 0 |
| 2017-10-17 | $105.73 | $105.73 | $105.73 | $105.73 | $50.41 | 31 |
| 2017-10-16 | $105.73 | $105.73 | $105.73 | $105.73 | $50.41 | 25 |
| 2017-10-13 | $105.73 | $105.73 | $105.73 | $105.73 | $50.41 | 1,000 |
| 2017-10-12 | $105.25 | $105.25 | $105.25 | $105.25 | $50.18 | 32 |
| 2017-10-11 | $105.25 | $105.25 | $105.25 | $105.25 | $50.18 | 1,470 |
| 2017-10-10 | $105.60 | $105.60 | $105.60 | $105.60 | $50.35 | 3,915 |
| 2017-10-09 | $104.94 | $104.94 | $104.94 | $104.94 | $50.03 | 50 |
| 2017-10-06 | $104.94 | $104.94 | $104.94 | $104.94 | $50.03 | 210 |
| 2017-10-05 | $106.75 | $106.75 | $106.75 | $106.75 | $50.90 | 0 |
| 2017-10-04 | $106.75 | $106.75 | $106.75 | $106.75 | $50.90 | 66 |
| 2017-10-03 | $106.75 | $106.75 | $106.75 | $106.75 | $50.90 | 0 |
| 2017-10-02 | $106.75 | $106.75 | $106.75 | $106.75 | $50.90 | 0 |
| 2017-09-29 | $106.75 | $106.75 | $106.75 | $106.75 | $50.90 | 400 |
| 2017-09-28 | $103.70 | $103.70 | $103.70 | $103.70 | $49.44 | 0 |
| 2017-09-27 | $103.70 | $103.70 | $103.70 | $103.70 | $49.44 | 624 |
| 2017-09-26 | $105.24 | $105.24 | $105.24 | $105.24 | $50.18 | 295 |
| 2017-09-25 | $104.74 | $104.74 | $104.50 | $104.50 | $49.82 | 750 |
| 2017-09-22 | $104.22 | $104.22 | $104.22 | $104.22 | $49.69 | 0 |
| 2017-09-21 | $104.22 | $104.22 | $104.22 | $104.22 | $49.69 | 50 |
| 2017-09-20 | $104.54 | $104.54 | $104.22 | $104.22 | $49.69 | 846 |
| 2017-09-19 | $104.21 | $104.21 | $104.21 | $104.21 | $49.68 | 320 |
| 2017-09-18 | $103.45 | $103.45 | $103.45 | $103.45 | $49.32 | 1,156 |
| 2017-09-15 | $103.26 | $103.26 | $103.26 | $103.26 | $49.23 | 125 |
| 2017-09-14 | $97.18 | $97.18 | $97.18 | $97.18 | $46.33 | 0 |
| 2017-09-13 | $97.18 | $97.18 | $97.18 | $97.18 | $46.33 | 77 |
| 2017-09-12 | $97.18 | $97.18 | $97.18 | $97.18 | $46.33 | 0 |
| 2017-09-11 | $97.18 | $97.18 | $97.18 | $97.18 | $46.33 | 141 |
| 2017-09-08 | $97.18 | $97.18 | $97.18 | $97.18 | $46.33 | 0 |
| 2017-09-07 | $97.18 | $97.18 | $97.18 | $97.18 | $46.33 | 0 |
| 2017-09-06 | $97.18 | $97.18 | $97.18 | $97.18 | $46.33 | 0 |
| 2017-09-05 | $97.18 | $97.18 | $97.18 | $97.18 | $46.33 | 0 |
| 2017-09-01 | $97.18 | $97.18 | $97.18 | $97.18 | $46.33 | 0 |
| 2017-08-31 | $97.18 | $97.18 | $97.18 | $97.18 | $46.33 | 0 |
| 2017-08-30 | $97.18 | $97.18 | $97.18 | $97.18 | $46.33 | 2,650 |
| 2017-08-29 | $97.00 | $97.00 | $96.75 | $96.75 | $46.13 | 400 |
| 2017-08-28 | $98.65 | $98.65 | $98.65 | $98.65 | $47.03 | 116 |
| 2017-08-25 | $98.65 | $98.65 | $98.65 | $98.65 | $47.03 | 250 |
| 2017-08-24 | $97.02 | $97.02 | $97.02 | $97.02 | $46.26 | 250 |
| 2017-08-23 | $96.99 | $96.99 | $96.73 | $96.73 | $46.12 | 1,482 |
| 2017-08-22 | $94.62 | $94.62 | $94.62 | $94.62 | $45.11 | 780 |
| 2017-08-21 | $94.62 | $94.62 | $94.62 | $94.62 | $45.11 | 30 |
| 2017-08-18 | $94.62 | $94.62 | $94.62 | $94.62 | $45.11 | 181 |
| 2017-08-17 | $92.84 | $92.84 | $92.84 | $92.84 | $44.26 | 0 |
| 2017-08-16 | $92.84 | $92.84 | $92.84 | $92.84 | $44.26 | 0 |
| 2017-08-15 | $92.84 | $92.84 | $92.84 | $92.84 | $44.26 | 0 |
| 2017-08-14 | $92.84 | $92.84 | $92.84 | $92.84 | $44.26 | 66 |
| 2017-08-11 | $92.84 | $92.84 | $92.84 | $92.84 | $44.26 | 29 |
| 2017-08-10 | $92.84 | $92.84 | $92.84 | $92.84 | $44.26 | 1,002 |
| 2017-08-09 | $94.82 | $94.82 | $94.82 | $94.82 | $45.21 | 150 |
| 2017-08-08 | $95.40 | $95.40 | $95.40 | $95.40 | $45.48 | 100 |
| 2017-08-07 | $94.94 | $94.94 | $94.94 | $94.94 | $45.26 | 0 |
| 2017-08-04 | $94.94 | $94.94 | $94.94 | $94.94 | $45.26 | 492 |
| 2017-08-03 | $94.94 | $94.94 | $94.94 | $94.94 | $45.26 | 0 |
| 2017-08-02 | $94.94 | $94.94 | $94.94 | $94.94 | $45.26 | 110 |
| 2017-08-01 | $94.94 | $94.94 | $94.94 | $94.94 | $45.26 | 66 |
| 2017-07-31 | $94.94 | $94.94 | $94.94 | $94.94 | $45.26 | 400 |
| 2017-07-28 | $94.99 | $94.99 | $94.99 | $94.99 | $45.29 | 0 |
| 2017-07-27 | $94.99 | $94.99 | $94.99 | $94.99 | $45.29 | 106 |
| 2017-07-26 | $94.99 | $94.99 | $94.99 | $94.99 | $45.29 | 10 |
| 2017-07-25 | $94.99 | $94.99 | $94.99 | $94.99 | $45.29 | 355 |
| 2017-07-24 | $94.35 | $94.35 | $94.35 | $94.35 | $44.98 | 88 |
| 2017-07-21 | $94.35 | $94.35 | $94.35 | $94.35 | $44.98 | 101 |
| 2017-07-20 | $91.95 | $91.95 | $91.95 | $91.95 | $43.84 | 125 |
| 2017-07-19 | $91.95 | $91.95 | $91.95 | $91.95 | $43.84 | 0 |
| 2017-07-18 | $91.95 | $91.95 | $91.95 | $91.95 | $43.84 | 0 |
| 2017-07-17 | $91.95 | $91.95 | $91.95 | $91.95 | $43.84 | 1 |
| 2017-07-14 | $91.95 | $91.95 | $91.95 | $91.95 | $43.84 | 38 |
| 2017-07-13 | $91.95 | $91.95 | $91.95 | $91.95 | $43.84 | 63 |
| 2017-07-12 | $91.95 | $91.95 | $91.95 | $91.95 | $43.84 | 75 |
| 2017-07-11 | $91.95 | $91.95 | $91.95 | $91.95 | $43.84 | 0 |
| 2017-07-10 | $91.95 | $91.95 | $91.95 | $91.95 | $43.84 | 0 |
| 2017-07-07 | $91.95 | $91.95 | $91.95 | $91.95 | $43.84 | 670 |
| 2017-07-05 | $92.83 | $92.83 | $92.83 | $92.83 | $44.26 | 0 |
| 2017-07-03 | $92.83 | $92.83 | $92.83 | $92.83 | $44.26 | 0 |
| 2017-06-30 | $92.79 | $92.83 | $92.79 | $92.83 | $44.26 | 18,200 |
| 2017-06-29 | $95.64 | $95.64 | $93.05 | $93.05 | $44.36 | 1,412 |
| 2017-06-28 | $94.40 | $94.40 | $94.40 | $94.40 | $45.01 | 86 |
| 2017-06-27 | $94.40 | $94.40 | $94.40 | $94.40 | $45.01 | 0 |
| 2017-06-26 | $95.11 | $95.11 | $94.40 | $94.40 | $45.01 | 500 |
| 2017-06-23 | $94.05 | $94.05 | $94.05 | $94.05 | $44.84 | 200 |
| 2017-06-22 | $96.00 | $96.00 | $96.00 | $96.00 | $45.77 | 0 |
| 2017-06-20 | $96.00 | $96.00 | $96.00 | $96.00 | $45.77 | 300 |
| 2017-06-14 | $98.01 | $98.01 | $98.00 | $98.00 | $46.72 | 989 |
| 2017-06-12 | $95.90 | $95.90 | $95.90 | $95.90 | $45.72 | 0 |
| 2017-06-09 | $95.90 | $95.90 | $95.90 | $95.90 | $45.72 | 400 |
| 2017-06-08 | $95.00 | $95.00 | $95.00 | $95.00 | $45.29 | 0 |
| 2017-06-07 | $94.57 | $95.10 | $94.57 | $95.00 | $45.29 | 2,220 |
| 2017-06-06 | $96.12 | $96.12 | $96.12 | $96.12 | $45.83 | 60 |
| 2017-06-05 | $96.12 | $96.12 | $96.12 | $96.12 | $45.83 | 230 |
| 2017-06-02 | $93.62 | $93.62 | $93.62 | $93.62 | $44.64 | 217 |
| 2017-06-01 | $94.60 | $94.60 | $93.62 | $93.62 | $44.64 | 420 |
| 2017-05-31 | $95.01 | $95.01 | $94.30 | $94.37 | $44.99 | 6,315 |
| 2017-05-30 | $94.63 | $94.63 | $94.63 | $94.63 | $45.12 | 991 |
| 2017-05-26 | $95.05 | $95.05 | $95.05 | $95.05 | $45.32 | 1 |
| 2017-05-25 | $93.69 | $95.05 | $93.69 | $95.05 | $45.32 | 350 |
| 2017-05-24 | $95.70 | $95.70 | $95.70 | $95.70 | $45.63 | 5 |
| 2017-05-23 | $95.70 | $95.70 | $95.70 | $95.70 | $45.63 | 1 |
| 2017-05-22 | $95.70 | $95.70 | $95.70 | $95.70 | $45.63 | 500 |
| 2017-05-19 | $95.22 | $95.22 | $95.22 | $95.22 | $45.40 | 16 |
| 2017-05-18 | $95.22 | $95.22 | $95.22 | $95.22 | $45.40 | 7,003 |
| 2017-05-17 | $95.19 | $95.22 | $95.19 | $95.22 | $45.40 | 8,029 |
| 2017-05-16 | $96.38 | $96.38 | $96.38 | $96.38 | $45.95 | 0 |
| 2017-05-15 | $96.38 | $96.38 | $96.38 | $96.38 | $45.95 | 606 |
| 2017-05-12 | $97.47 | $97.47 | $97.47 | $97.47 | $44.94 | 15 |
| 2017-05-11 | $97.47 | $97.47 | $97.47 | $97.47 | $43.60 | 715 |
| 2017-05-10 | $98.00 | $98.00 | $98.00 | $98.00 | $43.84 | 1,435 |
| 2017-05-09 | $98.39 | $98.39 | $98.00 | $98.00 | $43.84 | 606 |
| 2017-05-08 | $98.01 | $98.01 | $98.01 | $98.01 | $43.84 | 0 |
| 2017-05-05 | $98.01 | $98.01 | $98.01 | $98.01 | $43.84 | 1 |
| 2017-05-04 | $97.97 | $98.01 | $97.97 | $98.01 | $43.84 | 6,725 |
| 2017-05-03 | $97.98 | $97.98 | $97.98 | $97.98 | $43.83 | 152 |
| 2017-05-02 | $97.98 | $97.98 | $97.98 | $97.98 | $43.83 | 0 |
| 2017-05-01 | $97.98 | $97.98 | $97.98 | $97.98 | $43.83 | 0 |
| 2017-04-28 | $97.98 | $97.98 | $97.98 | $97.98 | $43.83 | 0 |
| 2017-04-27 | $97.98 | $97.98 | $97.98 | $97.98 | $43.83 | 200 |
| 2017-04-26 | $99.75 | $99.75 | $99.75 | $99.75 | $44.62 | 200 |
| 2017-04-25 | $100.25 | $100.25 | $100.25 | $100.25 | $44.84 | 304 |
| 2017-04-24 | $99.90 | $100.25 | $99.90 | $100.25 | $44.84 | 478 |
| 2017-04-21 | $94.55 | $94.55 | $94.55 | $94.55 | $42.29 | 608 |
| 2017-04-20 | $94.55 | $94.55 | $94.55 | $94.55 | $42.29 | 0 |
| 2017-04-19 | $94.55 | $94.55 | $94.55 | $94.55 | $42.29 | 221 |
| 2017-04-18 | $95.55 | $95.65 | $95.55 | $95.65 | $42.79 | 605 |
| 2017-04-17 | $98.45 | $98.45 | $98.45 | $98.45 | $44.04 | 62 |
| 2017-04-13 | $98.45 | $98.45 | $98.45 | $98.45 | $44.04 | 84 |
| 2017-04-12 | $98.45 | $98.45 | $98.45 | $98.45 | $44.04 | 48 |
| 2017-04-11 | $98.45 | $98.45 | $98.45 | $98.45 | $44.04 | 7 |
| 2017-04-10 | $98.45 | $98.45 | $98.45 | $98.45 | $44.04 | 201 |
| 2017-04-07 | $98.95 | $98.95 | $98.95 | $98.95 | $44.26 | 0 |
| 2017-04-06 | $98.95 | $98.95 | $98.95 | $98.95 | $44.26 | 725 |
| 2017-04-05 | $99.50 | $99.50 | $99.50 | $99.50 | $44.51 | 350 |
| 2017-04-04 | $99.50 | $99.50 | $99.50 | $99.50 | $44.51 | 2,200 |
| 2017-04-03 | $99.50 | $99.50 | $99.50 | $99.50 | $44.51 | 0 |
| 2017-03-31 | $99.50 | $99.50 | $99.50 | $99.50 | $44.51 | 0 |
| 2017-03-30 | $99.50 | $99.50 | $99.50 | $99.50 | $44.51 | 100 |
| 2017-03-29 | $98.95 | $98.95 | $98.95 | $98.95 | $44.26 | 0 |
| 2017-03-28 | $98.50 | $99.00 | $98.50 | $98.95 | $44.26 | 700 |
| 2017-03-27 | $97.05 | $97.05 | $97.05 | $97.05 | $43.41 | 100 |
| 2017-03-24 | $96.70 | $96.84 | $96.70 | $96.84 | $43.32 | 200 |
| 2017-03-23 | $96.20 | $96.20 | $96.20 | $96.20 | $43.03 | 400 |
| 2017-03-22 | $94.75 | $94.75 | $94.75 | $94.75 | $42.38 | 0 |
| 2017-03-21 | $94.75 | $94.75 | $94.75 | $94.75 | $42.38 | 0 |
| 2017-03-20 | $94.75 | $94.75 | $94.75 | $94.75 | $42.38 | 0 |
| 2017-03-17 | $94.75 | $94.75 | $94.75 | $94.75 | $42.38 | 0 |
| 2017-03-16 | $94.75 | $94.75 | $94.75 | $94.75 | $42.38 | 0 |
| 2017-03-15 | $94.75 | $94.75 | $94.75 | $94.75 | $42.38 | 300 |
| 2017-03-14 | $94.75 | $94.75 | $94.75 | $94.75 | $42.38 | 0 |
| 2017-03-13 | $94.75 | $94.75 | $94.75 | $94.75 | $42.38 | 0 |
| 2017-03-10 | $94.75 | $94.75 | $94.75 | $94.75 | $42.38 | 2,500 |
| 2017-03-09 | $95.44 | $95.44 | $95.44 | $95.44 | $42.69 | 0 |
| 2017-03-08 | $95.44 | $95.44 | $95.44 | $95.44 | $42.69 | 0 |
| 2017-03-07 | $95.44 | $95.44 | $95.44 | $95.44 | $42.69 | 100 |
| 2017-03-06 | $94.80 | $94.80 | $94.80 | $94.80 | $42.41 | 100 |
| 2017-03-03 | $93.40 | $93.40 | $93.40 | $93.40 | $41.78 | 0 |
| 2017-03-02 | $93.40 | $93.40 | $93.40 | $93.40 | $41.78 | 0 |
| 2017-03-01 | $93.40 | $93.40 | $93.40 | $93.40 | $41.78 | 0 |
| 2017-02-28 | $93.20 | $93.50 | $93.20 | $93.40 | $41.78 | 500 |
| 2017-02-27 | $92.11 | $93.65 | $92.11 | $93.65 | $41.89 | 600 |
| 2017-02-24 | $94.75 | $94.75 | $94.75 | $94.75 | $42.38 | 0 |
| 2017-02-23 | $94.75 | $94.75 | $94.75 | $94.75 | $42.38 | 0 |
| 2017-02-22 | $94.75 | $94.75 | $94.75 | $94.75 | $42.38 | 0 |
| 2017-02-21 | $94.75 | $94.75 | $94.75 | $94.75 | $42.38 | 0 |
| 2017-02-17 | $94.94 | $94.95 | $94.75 | $94.75 | $42.38 | 1,300 |
| 2017-02-16 | $94.70 | $94.70 | $94.70 | $94.70 | $42.36 | 100 |
| 2017-02-15 | $95.00 | $95.00 | $95.00 | $95.00 | $42.49 | 400 |
| 2017-02-14 | $94.60 | $94.89 | $94.60 | $94.70 | $42.36 | 600 |
| 2017-02-13 | $95.65 | $95.65 | $94.70 | $94.70 | $42.36 | 1,000 |
| 2017-02-10 | $93.78 | $93.78 | $93.78 | $93.78 | $41.95 | 200 |
| 2017-02-09 | $94.65 | $94.65 | $94.65 | $94.65 | $42.34 | 0 |
| 2017-02-08 | $94.65 | $94.65 | $94.65 | $94.65 | $42.34 | 0 |
| 2017-02-07 | $94.65 | $94.65 | $94.65 | $94.65 | $42.34 | 100 |
| 2017-02-06 | $93.65 | $93.65 | $92.90 | $92.90 | $41.56 | 1,500 |
| 2017-02-03 | $96.25 | $96.25 | $96.25 | $96.25 | $43.05 | 0 |
| 2017-02-02 | $96.25 | $96.25 | $96.25 | $96.25 | $43.05 | 0 |
| 2017-02-01 | $97.35 | $97.35 | $95.90 | $96.25 | $43.05 | 712 |
| 2017-01-31 | $95.80 | $95.80 | $95.80 | $95.80 | $42.85 | 220 |
| 2017-01-30 | $96.85 | $96.85 | $96.20 | $96.20 | $43.03 | 1,596 |
| 2017-01-27 | $97.10 | $97.10 | $97.10 | $97.10 | $43.43 | 150 |
| 2017-01-26 | $96.20 | $96.20 | $96.20 | $96.20 | $43.03 | 798 |
| 2017-01-25 | $96.20 | $96.20 | $96.20 | $96.20 | $43.03 | 326 |
| 2017-01-24 | $95.35 | $95.35 | $95.35 | $95.35 | $42.65 | 190 |
| 2017-01-23 | $95.40 | $95.40 | $95.07 | $95.07 | $42.53 | 793 |
| 2017-01-19 | $95.10 | $95.13 | $95.10 | $95.13 | $42.55 | 80,700 |
| 2017-01-18 | $94.55 | $96.27 | $94.55 | $95.58 | $42.75 | 1,097 |
| 2017-01-17 | $93.86 | $93.86 | $93.86 | $93.86 | $41.99 | 100 |
| 2017-01-11 | $93.15 | $94.20 | $93.15 | $94.20 | $42.14 | 500 |
| 2017-01-10 | $93.00 | $93.00 | $93.00 | $93.00 | $41.60 | 413 |
| 2017-01-09 | $92.00 | $92.00 | $92.00 | $92.00 | $41.15 | 320 |
| 2017-01-06 | $91.75 | $91.75 | $91.75 | $91.75 | $41.04 | 200 |
| 2017-01-05 | $92.09 | $92.40 | $92.00 | $92.40 | $41.33 | 1,308 |
| 2017-01-04 | $90.70 | $90.70 | $90.70 | $90.70 | $40.57 | 1,195 |
| 2017-01-03 | $90.70 | $90.70 | $90.70 | $90.70 | $40.57 | 238 |
| 2016-12-30 | $91.13 | $91.13 | $91.13 | $91.13 | $40.76 | 179 |
| 2016-12-29 | $91.13 | $91.13 | $91.13 | $91.13 | $40.76 | 10,096 |
| 2016-12-28 | $91.45 | $91.45 | $91.00 | $91.13 | $40.76 | 5,769 |
| 2016-12-23 | $91.50 | $91.50 | $91.50 | $91.50 | $40.93 | 2,300 |
| 2016-12-22 | $91.05 | $91.50 | $91.00 | $91.50 | $40.93 | 6,265 |
| 2016-12-21 | $91.50 | $91.50 | $90.75 | $90.75 | $40.59 | 4,463 |
| 2016-12-20 | $90.95 | $90.95 | $90.35 | $90.80 | $40.62 | 1,745 |
| 2016-12-19 | $90.85 | $90.85 | $90.85 | $90.85 | $40.64 | 641 |
| 2016-12-16 | $91.28 | $91.28 | $90.83 | $90.83 | $40.63 | 640 |
| 2016-12-14 | $90.90 | $90.90 | $90.90 | $90.90 | $40.66 | 3,123 |
| 2016-12-12 | $91.00 | $91.00 | $91.00 | $91.00 | $40.71 | 158 |
| 2016-12-09 | $90.65 | $90.65 | $90.03 | $90.03 | $40.27 | 749 |
| 2016-12-08 | $90.29 | $90.85 | $90.25 | $90.85 | $40.64 | 826 |
| 2016-12-07 | $91.70 | $91.70 | $91.70 | $91.70 | $41.02 | 200 |
| 2016-12-06 | $88.70 | $88.70 | $88.70 | $88.70 | $39.68 | 149 |
| 2016-12-05 | $88.85 | $88.85 | $88.85 | $88.85 | $39.74 | 1,032 |
| 2016-12-02 | $86.40 | $86.40 | $86.40 | $86.40 | $38.65 | 235 |
| 2016-12-01 | $86.00 | $86.00 | $85.15 | $85.15 | $38.09 | 1,253 |
| 2016-10-31 | $87.90 | $87.90 | $87.90 | $87.90 | $39.32 | 30 |
| 2016-10-28 | $87.30 | $87.90 | $87.30 | $87.90 | $39.32 | 813 |
| 2016-10-26 | $87.43 | $87.43 | $87.43 | $87.43 | $39.11 | 49 |
| 2016-10-25 | $87.40 | $87.43 | $87.40 | $87.43 | $39.11 | 1,188 |
| 2016-10-20 | $86.73 | $86.73 | $86.73 | $86.73 | $38.79 | 36 |
| 2016-10-19 | $86.73 | $86.73 | $86.73 | $86.73 | $38.79 | 359 |
| 2016-10-18 | $86.75 | $86.80 | $86.75 | $86.80 | $38.83 | 3,339 |
| 2016-10-17 | $86.40 | $86.40 | $86.40 | $86.40 | $38.65 | 30 |
| 2016-10-12 | $86.20 | $86.20 | $86.20 | $86.20 | $38.56 | 137 |
| 2016-10-11 | $87.25 | $87.50 | $86.51 | $87.40 | $39.10 | 510 |
| 2016-10-10 | $87.50 | $87.50 | $87.50 | $87.50 | $39.14 | 116 |
| 2016-10-07 | $86.70 | $86.70 | $86.70 | $86.70 | $38.78 | 270 |
| 2016-10-06 | $87.55 | $87.55 | $87.55 | $87.55 | $39.16 | 200 |
| 2016-10-05 | $87.45 | $87.91 | $87.45 | $87.91 | $39.32 | 2,138 |
| 2016-10-04 | $86.15 | $86.15 | $86.15 | $86.15 | $38.54 | 200 |
| 2016-10-03 | $84.50 | $85.00 | $84.50 | $85.00 | $38.02 | 701 |
| 2016-09-26 | $81.40 | $81.40 | $80.90 | $80.90 | $36.19 | 287 |
| 2016-09-23 | $82.45 | $82.45 | $81.80 | $81.80 | $36.59 | 576 |
| 2016-09-22 | $80.35 | $80.35 | $80.35 | $80.35 | $35.94 | 20 |
| 2016-09-21 | $80.31 | $80.35 | $79.75 | $80.35 | $35.94 | 989 |
| 2016-09-20 | $78.85 | $78.85 | $78.85 | $78.85 | $35.27 | 422 |
| 2016-09-14 | $80.20 | $80.20 | $80.20 | $80.20 | $35.87 | 138 |
| 2016-09-13 | $80.70 | $80.70 | $80.70 | $80.70 | $36.10 | 56,756 |
| 2016-09-12 | $80.70 | $80.70 | $80.70 | $80.70 | $36.10 | 536 |
| 2016-09-09 | $81.15 | $81.15 | $81.15 | $81.15 | $36.30 | 295 |
| 2016-09-08 | $83.10 | $83.10 | $83.10 | $83.10 | $37.17 | 221 |
| 2016-09-07 | $83.10 | $83.10 | $83.10 | $83.10 | $37.17 | 250 |
| 2016-09-06 | $80.70 | $80.70 | $80.70 | $80.70 | $36.10 | 56 |
| 2016-09-01 | $80.70 | $80.70 | $80.70 | $80.70 | $36.10 | 550 |
| 2016-08-31 | $80.69 | $80.69 | $80.69 | $80.69 | $36.09 | 624 |
| 2016-08-30 | $80.45 | $80.45 | $80.45 | $80.45 | $35.99 | 2 |
| 2016-08-29 | $81.00 | $81.00 | $80.45 | $80.45 | $35.99 | 202 |
| 2016-08-25 | $81.65 | $81.65 | $81.30 | $81.58 | $36.49 | 1,678 |
| 2016-08-24 | $81.80 | $82.05 | $81.60 | $81.60 | $36.50 | 521 |
| 2016-08-23 | $81.50 | $81.50 | $81.50 | $81.50 | $36.46 | 110 |
| 2016-08-22 | $81.03 | $81.03 | $81.03 | $81.03 | $36.24 | 226 |
| 2016-08-19 | $81.45 | $81.45 | $81.45 | $81.45 | $36.43 | 409 |
| 2016-08-17 | $80.95 | $80.95 | $80.95 | $80.95 | $36.21 | 198 |
| 2016-08-16 | $81.20 | $81.20 | $81.20 | $81.20 | $36.32 | 85 |
| 2016-08-15 | $81.20 | $81.20 | $81.20 | $81.20 | $36.32 | 1,540 |
| 2016-08-12 | $81.41 | $81.41 | $81.35 | $81.35 | $36.39 | 352 |
| 2016-08-11 | $81.08 | $81.08 | $81.08 | $81.08 | $36.27 | 153 |
| 2016-08-10 | $80.85 | $80.85 | $80.85 | $80.85 | $36.17 | 103 |
| 2016-08-09 | $79.76 | $79.76 | $79.76 | $79.76 | $35.68 | 236 |
| 2016-08-08 | $77.50 | $77.50 | $77.50 | $77.50 | $34.67 | 5,483 |
| 2016-08-05 | $77.50 | $77.50 | $77.50 | $77.50 | $34.67 | 180 |
| 2016-08-04 | $76.25 | $76.65 | $76.25 | $76.65 | $34.29 | 1,168 |
| 2016-08-02 | $77.50 | $77.50 | $77.00 | $77.00 | $34.44 | 1,130 |
| 2016-08-01 | $78.40 | $78.60 | $77.95 | $77.95 | $34.87 | 1,580 |
| 2016-07-29 | $77.50 | $77.50 | $77.50 | $77.50 | $34.67 | 337 |
| 2016-07-28 | $78.00 | $78.00 | $78.00 | $78.00 | $34.89 | 57 |
| 2016-07-27 | $78.00 | $78.00 | $78.00 | $78.00 | $34.89 | 129 |
| 2016-07-26 | $79.10 | $79.10 | $78.00 | $78.00 | $34.89 | 1,914 |
| 2016-07-25 | $78.66 | $78.95 | $78.66 | $78.95 | $35.32 | 75,208 |
| 2016-07-22 | $78.40 | $78.40 | $77.95 | $77.95 | $34.87 | 455 |
| 2016-07-21 | $79.00 | $79.00 | $78.65 | $78.65 | $35.18 | 429 |
| 2016-07-20 | $79.15 | $79.15 | $79.00 | $79.00 | $35.34 | 2,179 |
| 2016-07-19 | $78.35 | $78.35 | $77.90 | $77.90 | $34.85 | 662 |
| 2016-07-18 | $79.60 | $79.60 | $79.00 | $79.00 | $35.34 | 992 |
| 2016-07-15 | $78.94 | $79.13 | $78.94 | $79.13 | $35.39 | 340 |
| 2016-07-14 | $76.80 | $76.80 | $76.80 | $76.80 | $34.35 | 51 |
| 2016-07-13 | $76.80 | $76.80 | $76.80 | $76.80 | $34.35 | 20 |
| 2016-07-12 | $76.80 | $76.80 | $76.80 | $76.80 | $34.35 | 50 |
| 2016-07-11 | $76.80 | $76.80 | $76.80 | $76.80 | $34.35 | 110 |
| 2016-07-08 | $74.08 | $74.08 | $74.08 | $74.08 | $33.13 | 295 |
| 2016-07-06 | $72.10 | $72.10 | $72.10 | $72.10 | $32.25 | 5,423 |
| 2016-07-05 | $75.25 | $75.25 | $75.25 | $75.25 | $33.66 | 297 |
| 2016-07-01 | $76.70 | $76.70 | $76.70 | $76.70 | $34.31 | 230 |
| 2016-06-30 | $76.55 | $76.55 | $76.55 | $76.55 | $34.24 | 173 |
| 2016-06-29 | $74.60 | $75.10 | $74.30 | $74.80 | $33.46 | 12,258 |
| 2016-06-28 | $71.05 | $71.05 | $71.05 | $71.05 | $31.78 | 12,066 |
| 2016-06-27 | $72.13 | $72.13 | $71.05 | $71.05 | $31.78 | 826 |
| 2016-06-24 | $82.00 | $82.00 | $82.00 | $82.00 | $36.68 | 472 |
| 2016-06-23 | $80.85 | $82.00 | $80.85 | $82.00 | $36.68 | 356 |
| 2016-06-22 | $79.37 | $79.43 | $78.70 | $78.70 | $35.20 | 2,673 |
| 2016-06-21 | $78.80 | $78.80 | $78.80 | $78.80 | $35.25 | 50 |
| 2016-06-20 | $78.80 | $78.80 | $78.80 | $78.80 | $35.25 | 161 |
| 2016-06-16 | $75.35 | $76.90 | $75.35 | $76.90 | $34.40 | 544 |
| 2016-06-15 | $74.15 | $74.15 | $74.15 | $74.15 | $33.17 | 800 |
| 2016-06-14 | $74.60 | $74.60 | $74.10 | $74.15 | $33.17 | 663 |
| 2016-06-13 | $77.05 | $77.05 | $77.05 | $77.05 | $34.47 | 54 |
| 2016-06-10 | $76.54 | $77.05 | $76.54 | $77.05 | $34.47 | 400 |
| 2016-06-09 | $78.10 | $78.58 | $78.10 | $78.58 | $35.15 | 1,960 |
| 2016-06-08 | $80.10 | $80.10 | $79.95 | $80.10 | $35.83 | 738 |
| 2016-06-07 | $79.92 | $79.92 | $79.80 | $79.80 | $35.70 | 671 |
| 2016-06-06 | $78.10 | $78.10 | $78.10 | $78.10 | $34.94 | 100 |
| 2016-06-03 | $77.77 | $77.77 | $77.77 | $77.77 | $34.79 | 139 |
| 2016-06-02 | $77.85 | $77.85 | $77.85 | $77.85 | $34.82 | 115 |
| 2016-06-01 | $77.60 | $77.85 | $77.60 | $77.85 | $34.82 | 483 |
| 2016-05-31 | $77.80 | $78.00 | $77.80 | $78.00 | $34.89 | 312 |
| 2016-05-27 | $78.40 | $78.40 | $77.53 | $77.53 | $34.68 | 342 |
| 2016-05-26 | $78.08 | $78.08 | $78.08 | $78.08 | $34.92 | 619 |
| 2016-05-25 | $77.35 | $77.35 | $77.20 | $77.20 | $34.53 | 3,215 |
| 2016-05-23 | $74.85 | $75.63 | $74.85 | $75.63 | $33.83 | 1,273 |
| 2016-05-20 | $75.43 | $75.95 | $75.43 | $75.95 | $33.97 | 230 |
| 2016-05-19 | $74.15 | $74.15 | $74.15 | $74.15 | $33.17 | 757 |
| 2016-05-18 | $76.00 | $76.00 | $76.00 | $76.00 | $34.00 | 100 |
| 2016-05-16 | $76.05 | $76.05 | $76.05 | $76.05 | $34.02 | 107 |
| 2016-05-13 | $76.48 | $76.48 | $76.48 | $76.48 | $34.21 | 135 |
| 2016-05-12 | $77.60 | $77.60 | $77.60 | $77.60 | $34.71 | 83 |
| 2016-05-11 | $77.75 | $77.75 | $77.60 | $77.60 | $34.71 | 1,741 |
| 2016-05-10 | $78.70 | $78.70 | $78.70 | $78.70 | $35.20 | 560 |
| 2016-05-09 | $77.60 | $77.60 | $77.60 | $77.60 | $34.71 | 77 |
| 2016-05-05 | $77.60 | $77.60 | $77.60 | $77.60 | $34.71 | 19 |
| 2016-05-04 | $77.60 | $77.60 | $77.60 | $77.60 | $34.71 | 100 |
| 2016-05-03 | $79.00 | $79.00 | $79.00 | $79.00 | $35.34 | 662 |
| 2016-05-02 | $80.60 | $80.60 | $80.15 | $80.15 | $35.85 | 1,199 |
| 2016-04-21 | $79.95 | $79.95 | $79.95 | $79.95 | $35.76 | 252 |
| 2016-04-18 | $76.85 | $77.00 | $76.85 | $77.00 | $34.44 | 262 |
| 2016-04-15 | $76.50 | $76.50 | $76.50 | $76.50 | $34.22 | 185 |
| 2016-04-14 | $76.65 | $76.92 | $76.65 | $76.92 | $34.41 | 245 |
| 2016-04-13 | $75.35 | $75.35 | $75.35 | $75.35 | $33.71 | 235 |
| 2016-04-12 | $74.08 | $74.08 | $74.08 | $74.08 | $33.13 | 112 |
| 2016-04-11 | $72.90 | $73.30 | $72.52 | $72.52 | $32.44 | 3,480 |
| 2016-04-08 | $70.25 | $70.25 | $70.25 | $70.25 | $31.42 | 7 |
| 2016-04-07 | $70.25 | $70.25 | $70.25 | $70.25 | $31.42 | 431 |
| 2016-04-05 | $71.91 | $71.91 | $71.30 | $71.30 | $31.89 | 618 |
| 2016-04-04 | $73.60 | $73.60 | $73.30 | $73.30 | $32.79 | 924 |
| 2016-04-01 | $75.55 | $75.55 | $75.55 | $75.55 | $33.79 | 1,550 |
| 2016-03-24 | $73.20 | $73.20 | $73.20 | $73.20 | $32.74 | 107 |
| 2016-03-23 | $74.65 | $74.65 | $74.50 | $74.50 | $33.32 | 650 |
| 2016-03-22 | $71.50 | $71.50 | $71.50 | $71.50 | $31.98 | 13,251 |
| 2016-03-21 | $71.50 | $71.50 | $71.50 | $71.50 | $31.98 | 59 |
| 2016-03-18 | $71.50 | $71.50 | $71.50 | $71.50 | $31.98 | 62 |
| 2016-03-17 | $71.50 | $71.50 | $71.50 | $71.50 | $31.98 | 13 |
| 2016-03-16 | $71.50 | $71.50 | $71.50 | $71.50 | $31.98 | 30 |
| 2016-03-15 | $71.50 | $71.50 | $71.50 | $71.50 | $31.98 | 71 |
| 2016-03-14 | $71.50 | $71.50 | $71.50 | $71.50 | $31.98 | 48 |
| 2016-03-11 | $71.50 | $71.50 | $71.50 | $71.50 | $31.98 | 246 |
| 2016-03-09 | $68.29 | $68.29 | $68.29 | $68.29 | $30.55 | 53 |
| 2016-03-08 | $68.29 | $68.29 | $68.29 | $68.29 | $30.55 | 1,000 |
| 2016-03-07 | $68.29 | $68.29 | $68.29 | $68.29 | $30.55 | 25,060 |
| 2016-03-03 | $68.15 | $68.29 | $68.15 | $68.29 | $30.55 | 424 |
| 2016-03-02 | $66.95 | $67.20 | $66.95 | $67.20 | $30.06 | 1,094 |
| 2016-03-01 | $65.00 | $65.00 | $65.00 | $65.00 | $29.08 | 16 |
| 2016-02-25 | $65.25 | $65.25 | $65.25 | $65.25 | $29.19 | 273 |
| 2016-02-24 | $64.10 | $64.65 | $64.10 | $64.65 | $28.92 | 684 |
| 2016-02-23 | $65.20 | $65.20 | $65.15 | $65.15 | $29.14 | 1,761 |
| 2016-02-22 | $67.15 | $67.15 | $67.15 | $67.15 | $30.04 | 742 |
| 2016-02-19 | $66.00 | $66.00 | $66.00 | $66.00 | $29.52 | 11 |
| 2016-02-18 | $66.85 | $66.85 | $66.00 | $66.00 | $29.52 | 406 |
| 2016-02-12 | $64.04 | $64.04 | $64.04 | $64.04 | $28.65 | 50 |
| 2016-02-11 | $64.04 | $64.04 | $64.04 | $64.04 | $28.65 | 963 |
| 2016-02-10 | $65.75 | $65.75 | $65.75 | $65.75 | $29.41 | 119 |
| 2016-02-09 | $65.75 | $65.75 | $65.75 | $65.75 | $29.41 | 68 |
| 2016-02-08 | $65.75 | $65.75 | $65.75 | $65.75 | $29.41 | 68 |
| 2016-02-05 | $65.75 | $65.75 | $65.75 | $65.75 | $29.41 | 5,900 |
| 2016-02-04 | $66.60 | $66.60 | $65.75 | $65.75 | $29.41 | 1,397 |
| 2016-02-03 | $64.80 | $64.80 | $64.80 | $64.80 | $28.99 | 331 |
| 2016-02-02 | $64.05 | $64.05 | $64.05 | $64.05 | $28.65 | 490 |
| 2016-02-01 | $65.50 | $65.50 | $65.50 | $65.50 | $29.30 | 260 |
| 2016-01-29 | $66.40 | $67.35 | $66.40 | $67.35 | $30.13 | 408 |
| 2016-01-28 | $66.45 | $66.45 | $66.45 | $66.45 | $29.72 | 150 |
| 2016-01-27 | $66.60 | $66.60 | $66.60 | $66.60 | $29.79 | 25 |
| 2016-01-26 | $67.25 | $67.25 | $66.60 | $66.60 | $29.79 | 480 |
| 2016-01-25 | $65.95 | $65.95 | $65.95 | $65.95 | $29.50 | 1,047 |
| 2016-01-22 | $69.25 | $69.25 | $68.75 | $68.75 | $30.75 | 3,375 |
| 2016-01-20 | $65.48 | $65.85 | $64.45 | $65.85 | $29.46 | 919 |
| 2016-01-19 | $70.10 | $70.10 | $70.10 | $70.10 | $31.36 | 335 |
| 2016-01-14 | $69.15 | $70.10 | $69.15 | $70.10 | $31.36 | 2,204 |
| 2016-01-13 | $68.99 | $69.08 | $68.99 | $69.08 | $30.90 | 823 |
| 2016-01-12 | $69.20 | $69.20 | $69.20 | $69.20 | $30.95 | 2 |
| 2016-01-11 | $69.20 | $69.20 | $69.20 | $69.20 | $30.95 | 18 |
| 2016-01-08 | $69.20 | $69.20 | $69.20 | $69.20 | $30.95 | 10 |
| 2016-01-07 | $69.45 | $69.45 | $69.20 | $69.20 | $30.95 | 716 |
| 2016-01-05 | $72.52 | $72.52 | $71.15 | $71.15 | $31.83 | 725 |
| 2016-01-04 | $72.75 | $73.35 | $72.75 | $72.82 | $32.57 | 403 |
Basf SE (BFFAF) News Headlines
Recent Basf SE (BFFAF) News
Similar Companies to Basf SE (BFFAF) 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 | -- | -- | -- |