BNP Paribas (BNPQF) Exchange: OTCQX
Data as of May 10, 2024
$76.50 ($1.45) 1.93%
BNP Paribas - Daily Information
Click for more stock information on BNP Paribas.| Daily Information | Data |
|---|---|
| Date | May 10, 2024 |
| Open | $76.50 |
| Previous Close | $76.50 |
| High | $76.50 |
| Low | $76.50 |
| Adjusted Open | $76.50 |
| Previous Adjusted Close | $76.50 |
| Adjusted High | $76.50 |
| Adjusted Low | $76.50 |
About BNP Paribas (BNPQF)
No Description Available
Invest in BNP Paribas (BNPQF)
Historical Stock Data for BNP Paribas (BNPQF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | $76.50 | $76.50 | $76.50 | $76.50 | $76.50 | 308 |
| 2024-05-09 | $75.05 | $75.05 | $75.05 | $75.05 | $75.05 | 10 |
| 2024-05-08 | $74.45 | $75.05 | $74.45 | $75.05 | $75.05 | 437 |
| 2024-05-07 | $76.21 | $76.21 | $76.21 | $76.21 | $76.21 | 825 |
| 2024-05-06 | $73.09 | $73.09 | $73.09 | $73.09 | $73.09 | 231 |
| 2024-05-03 | $72.84 | $73.20 | $72.84 | $73.20 | $73.20 | 404 |
| 2024-05-02 | $72.12 | $72.12 | $72.12 | $72.12 | $72.12 | 90 |
| 2024-05-01 | $72.12 | $72.12 | $72.12 | $72.12 | $72.12 | 21 |
| 2024-04-30 | $72.12 | $72.12 | $72.12 | $72.12 | $72.12 | 83 |
| 2024-04-29 | $72.12 | $72.12 | $72.12 | $72.12 | $72.12 | 225 |
| 2024-04-26 | $72.56 | $73.05 | $72.00 | $73.05 | $73.05 | 848 |
| 2024-04-25 | $73.00 | $73.00 | $71.69 | $71.69 | $71.69 | 779 |
| 2024-04-24 | $70.45 | $70.45 | $70.45 | $70.45 | $70.45 | 0 |
| 2024-04-23 | $70.45 | $70.45 | $70.45 | $70.45 | $70.45 | 172 |
| 2024-04-22 | $70.45 | $70.45 | $70.45 | $70.45 | $70.45 | 908 |
| 2024-04-19 | $70.45 | $70.45 | $70.45 | $70.45 | $70.45 | 1,779 |
| 2024-04-18 | $68.56 | $68.56 | $68.56 | $68.56 | $68.56 | 924 |
| 2024-04-17 | $68.56 | $68.56 | $68.56 | $68.56 | $68.56 | 403 |
| 2024-04-16 | $67.96 | $67.96 | $67.96 | $67.96 | $67.96 | 397 |
| 2024-04-15 | $70.05 | $70.05 | $70.05 | $70.05 | $70.05 | 119 |
| 2024-04-12 | $70.60 | $70.60 | $70.60 | $70.60 | $70.60 | 112 |
| 2024-04-11 | $69.53 | $70.60 | $69.53 | $70.60 | $70.60 | 4,748 |
| 2024-04-10 | $72.76 | $72.76 | $72.76 | $72.76 | $72.76 | 79 |
| 2024-04-09 | $73.09 | $73.09 | $72.76 | $73.00 | $73.00 | 774 |
| 2024-04-08 | $72.20 | $72.20 | $72.20 | $72.20 | $72.20 | 89 |
| 2024-04-05 | $72.20 | $72.20 | $72.20 | $72.20 | $72.20 | 528 |
| 2024-04-04 | $72.60 | $72.60 | $72.20 | $72.20 | $72.20 | 528 |
| 2024-04-03 | $71.25 | $71.45 | $71.25 | $71.45 | $71.45 | 1,597 |
| 2024-04-02 | $70.80 | $70.80 | $70.45 | $70.45 | $70.45 | 516 |
| 2024-04-01 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 445 |
| 2024-03-28 | $72.53 | $72.53 | $70.95 | $71.00 | $71.00 | 3,490 |
| 2024-03-27 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 408 |
| 2024-03-26 | $68.19 | $68.19 | $68.19 | $68.19 | $68.19 | 239 |
| 2024-03-25 | $67.90 | $68.19 | $67.61 | $68.19 | $68.19 | 1,205 |
| 2024-03-22 | $69.53 | $69.53 | $67.38 | $67.38 | $67.38 | 504 |
| 2024-03-21 | $67.99 | $67.99 | $67.99 | $67.99 | $67.99 | 458 |
| 2024-03-20 | $67.55 | $67.55 | $67.55 | $67.55 | $67.55 | 105 |
| 2024-03-19 | $67.55 | $67.55 | $67.55 | $67.55 | $67.55 | 581 |
| 2024-03-18 | $66.80 | $66.80 | $66.80 | $66.80 | $66.80 | 346 |
| 2024-03-15 | $65.36 | $65.36 | $65.36 | $65.36 | $65.36 | 48 |
| 2024-03-14 | $65.58 | $65.75 | $65.36 | $65.36 | $65.36 | 605 |
| 2024-03-13 | $66.25 | $66.63 | $66.25 | $66.63 | $66.63 | 4,652 |
| 2024-03-12 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 1,417 |
| 2024-03-11 | $64.64 | $64.64 | $64.50 | $64.50 | $64.50 | 1,417 |
| 2024-03-08 | $65.03 | $65.03 | $64.57 | $64.57 | $64.57 | 978 |
| 2024-03-07 | $63.88 | $63.88 | $63.74 | $63.74 | $63.74 | 7,283 |
| 2024-03-06 | $62.83 | $62.83 | $62.15 | $62.15 | $62.15 | 3,777 |
| 2024-03-05 | $61.99 | $61.99 | $61.99 | $61.99 | $61.99 | 172 |
| 2024-03-04 | $62.00 | $62.50 | $61.99 | $61.99 | $61.99 | 1,206 |
| 2024-03-01 | $60.52 | $60.85 | $60.52 | $60.85 | $60.85 | 2,431 |
| 2024-02-29 | $59.83 | $60.12 | $59.83 | $59.92 | $59.92 | 7,703 |
| 2024-02-28 | $60.37 | $60.37 | $60.37 | $60.37 | $60.37 | 324 |
| 2024-02-27 | $60.12 | $60.12 | $60.12 | $60.12 | $60.12 | 3,664 |
| 2024-02-26 | $59.84 | $60.12 | $59.84 | $60.12 | $60.12 | 1,538 |
| 2024-02-23 | $60.85 | $60.85 | $60.85 | $60.85 | $60.85 | 1,500,765 |
| 2024-02-22 | $60.42 | $60.42 | $60.42 | $60.42 | $60.42 | 500,652 |
| 2024-02-21 | $59.66 | $59.66 | $59.66 | $59.66 | $59.66 | 731,041 |
| 2024-02-20 | $59.66 | $59.66 | $59.66 | $59.66 | $59.66 | 1,270,982 |
| 2024-02-16 | $58.51 | $59.14 | $58.51 | $59.14 | $59.14 | 1,386 |
| 2024-02-15 | $58.30 | $58.30 | $57.79 | $57.88 | $57.88 | 2,088 |
| 2024-02-14 | $57.63 | $58.20 | $57.38 | $57.38 | $57.38 | 5,467 |
| 2024-02-13 | $57.04 | $57.04 | $57.04 | $57.04 | $57.04 | 548 |
| 2024-02-12 | $57.90 | $57.90 | $57.90 | $57.90 | $57.90 | 500,251 |
| 2024-02-09 | $58.20 | $58.20 | $57.72 | $57.72 | $57.72 | 953 |
| 2024-02-08 | $59.15 | $59.15 | $58.81 | $58.81 | $58.81 | 913 |
| 2024-02-07 | $59.05 | $59.25 | $59.05 | $59.25 | $59.25 | 961 |
| 2024-02-06 | $59.80 | $59.80 | $59.80 | $59.80 | $59.80 | 74 |
| 2024-02-05 | $59.93 | $60.42 | $59.80 | $59.80 | $59.80 | 1,005,465 |
| 2024-02-02 | $61.04 | $61.04 | $61.04 | $61.04 | $61.04 | 342 |
| 2024-02-01 | $66.20 | $66.20 | $66.20 | $66.20 | $66.20 | 259 |
| 2024-01-31 | $67.65 | $67.65 | $67.65 | $67.65 | $67.65 | 1,087 |
| 2024-01-30 | $67.17 | $67.17 | $67.17 | $67.17 | $67.17 | 45 |
| 2024-01-29 | $67.40 | $67.40 | $67.17 | $67.17 | $67.17 | 287 |
| 2024-01-26 | $68.41 | $68.41 | $68.41 | $68.41 | $68.41 | 283 |
| 2024-01-25 | $66.51 | $66.51 | $66.51 | $66.51 | $66.51 | 455 |
| 2024-01-24 | $67.28 | $67.28 | $67.28 | $67.28 | $67.28 | 200 |
| 2024-01-23 | $65.89 | $65.99 | $65.89 | $65.99 | $65.99 | 454 |
| 2024-01-22 | $66.58 | $66.58 | $66.58 | $66.58 | $66.58 | 70 |
| 2024-01-19 | $65.74 | $66.58 | $65.74 | $66.58 | $66.58 | 348 |
| 2024-01-18 | $65.61 | $65.61 | $65.61 | $65.61 | $65.61 | 145 |
| 2024-01-17 | $64.75 | $64.75 | $64.75 | $64.75 | $64.75 | 169 |
| 2024-01-16 | $66.00 | $66.12 | $65.40 | $66.12 | $66.12 | 5,281 |
| 2024-01-12 | $67.23 | $67.23 | $67.23 | $67.23 | $67.23 | 245 |
| 2024-01-11 | $68.21 | $68.21 | $68.21 | $68.21 | $68.21 | 153 |
| 2024-01-10 | $68.21 | $68.21 | $68.21 | $68.21 | $68.21 | 939 |
| 2024-01-09 | $69.01 | $69.01 | $69.01 | $69.01 | $69.01 | 1 |
| 2024-01-08 | $69.12 | $69.18 | $69.00 | $69.01 | $69.01 | 8,496 |
| 2024-01-05 | $69.00 | $69.00 | $68.86 | $68.86 | $68.86 | 5,029 |
| 2024-01-04 | $68.98 | $69.00 | $68.98 | $69.00 | $69.00 | 515 |
| 2024-01-03 | $67.62 | $67.62 | $67.62 | $67.62 | $67.62 | 163 |
| 2024-01-02 | $69.41 | $69.97 | $69.41 | $69.97 | $69.97 | 1,012 |
| 2023-12-29 | $69.80 | $69.80 | $69.80 | $69.80 | $69.80 | 730 |
| 2023-12-28 | $69.67 | $69.67 | $69.28 | $69.28 | $69.28 | 1,338 |
| 2023-12-27 | $70.14 | $70.58 | $70.14 | $70.58 | $70.58 | 6,790 |
| 2023-12-26 | $69.64 | $69.64 | $69.64 | $69.64 | $69.64 | 4,057 |
| 2023-12-22 | $70.85 | $70.85 | $69.00 | $69.19 | $69.19 | 3,815 |
| 2023-12-21 | $68.75 | $68.75 | $68.75 | $68.75 | $68.75 | 185 |
| 2023-12-20 | $69.00 | $69.00 | $67.49 | $68.16 | $68.16 | 2,347 |
| 2023-12-19 | $67.04 | $67.04 | $67.04 | $67.04 | $67.04 | 149 |
| 2023-12-18 | $69.18 | $69.18 | $69.18 | $69.18 | $69.18 | 6,538 |
| 2023-12-15 | $69.18 | $69.18 | $69.18 | $69.18 | $69.18 | 140 |
| 2023-12-14 | $68.44 | $69.18 | $68.18 | $69.18 | $69.18 | 2,324 |
| 2023-12-13 | $64.86 | $65.40 | $64.86 | $65.35 | $65.35 | 1,581 |
| 2023-12-12 | $65.58 | $65.58 | $65.58 | $65.58 | $65.58 | 2,756 |
| 2023-12-11 | $66.32 | $66.32 | $65.58 | $65.58 | $65.58 | 5,051 |
| 2023-12-08 | $65.44 | $65.44 | $65.44 | $65.44 | $65.44 | 128 |
| 2023-12-07 | $65.44 | $65.44 | $65.44 | $65.44 | $65.44 | 369 |
| 2023-12-06 | $65.32 | $65.65 | $64.89 | $64.89 | $64.89 | 710 |
| 2023-12-05 | $64.00 | $64.00 | $63.75 | $63.75 | $63.75 | 625 |
| 2023-12-04 | $63.61 | $63.61 | $63.61 | $63.61 | $63.61 | 830 |
| 2023-12-01 | $63.38 | $63.38 | $61.63 | $61.63 | $61.63 | 1,012 |
| 2023-11-30 | $62.20 | $62.20 | $62.20 | $62.20 | $62.20 | 256 |
| 2023-11-29 | $62.20 | $62.20 | $62.20 | $62.20 | $62.20 | 6,953 |
| 2023-11-28 | $60.43 | $60.45 | $60.43 | $60.45 | $60.45 | 1,267 |
| 2023-11-27 | $63.51 | $63.51 | $63.51 | $63.51 | $63.51 | 49 |
| 2023-11-24 | $61.80 | $63.51 | $61.80 | $63.51 | $63.51 | 970 |
| 2023-11-22 | $60.45 | $61.40 | $59.75 | $61.40 | $61.40 | 1,259 |
| 2023-11-21 | $60.63 | $62.82 | $60.63 | $61.58 | $61.58 | 657 |
| 2023-11-20 | $62.22 | $62.22 | $61.58 | $61.58 | $61.58 | 657 |
| 2023-11-17 | $59.93 | $59.93 | $59.93 | $59.93 | $59.93 | 13 |
| 2023-11-16 | $59.93 | $59.93 | $59.93 | $59.93 | $59.93 | 86 |
| 2023-11-15 | $59.93 | $59.93 | $59.93 | $59.93 | $59.93 | 94 |
| 2023-11-14 | $59.93 | $59.93 | $59.93 | $59.93 | $59.93 | 1,106 |
| 2023-11-13 | $58.45 | $58.45 | $58.45 | $58.45 | $58.45 | 333 |
| 2023-11-10 | $58.39 | $60.38 | $58.39 | $60.38 | $60.38 | 852 |
| 2023-11-09 | $60.76 | $60.76 | $60.76 | $60.76 | $60.76 | 279 |
| 2023-11-08 | $58.92 | $58.92 | $58.92 | $58.92 | $58.92 | 4,667 |
| 2023-11-07 | $60.98 | $60.98 | $60.98 | $60.98 | $60.98 | 17 |
| 2023-11-06 | $60.98 | $60.98 | $60.98 | $60.98 | $60.98 | 6 |
| 2023-11-03 | $60.98 | $60.98 | $60.98 | $60.98 | $60.98 | 4,817 |
| 2023-11-02 | $59.70 | $59.70 | $58.00 | $58.00 | $58.00 | 1,013 |
| 2023-11-01 | $58.41 | $58.41 | $58.41 | $58.41 | $58.41 | 1,878 |
| 2023-10-31 | $56.76 | $56.76 | $56.76 | $56.76 | $56.76 | 841 |
| 2023-10-30 | $57.28 | $57.43 | $56.95 | $56.95 | $56.95 | 1,656 |
| 2023-10-27 | $59.11 | $59.11 | $59.11 | $59.11 | $59.11 | 509 |
| 2023-10-26 | $57.78 | $57.78 | $57.32 | $57.32 | $57.32 | 477 |
| 2023-10-25 | $60.71 | $60.71 | $60.71 | $60.71 | $60.71 | 0 |
| 2023-10-24 | $60.71 | $60.71 | $60.71 | $60.71 | $60.71 | 6,833 |
| 2023-10-23 | $60.71 | $60.71 | $60.71 | $60.71 | $60.71 | 6,833 |
| 2023-10-20 | $60.71 | $60.71 | $60.71 | $60.71 | $60.71 | 21 |
| 2023-10-19 | $60.71 | $60.71 | $60.71 | $60.71 | $60.71 | 47 |
| 2023-10-18 | $60.71 | $60.71 | $60.71 | $60.71 | $60.71 | 87 |
| 2023-10-17 | $61.11 | $61.11 | $60.71 | $60.71 | $60.71 | 527 |
| 2023-10-16 | $61.48 | $61.48 | $61.48 | $61.48 | $61.48 | 188 |
| 2023-10-13 | $62.91 | $62.91 | $62.91 | $62.91 | $62.91 | 5 |
| 2023-10-12 | $62.91 | $62.91 | $62.91 | $62.91 | $62.91 | 140 |
| 2023-10-11 | $64.28 | $64.28 | $64.28 | $64.28 | $64.28 | 749 |
| 2023-10-10 | $62.55 | $62.55 | $62.55 | $62.55 | $62.55 | 152 |
| 2023-10-09 | $62.55 | $62.55 | $62.55 | $62.55 | $62.55 | 218 |
| 2023-10-06 | $62.55 | $62.55 | $62.55 | $62.55 | $62.55 | 425 |
| 2023-10-05 | $61.38 | $61.38 | $61.38 | $61.38 | $61.38 | 136 |
| 2023-10-04 | $61.38 | $61.38 | $61.38 | $61.38 | $61.38 | 1,180 |
| 2023-10-03 | $61.38 | $61.38 | $61.38 | $61.38 | $61.38 | 4,415 |
| 2023-10-02 | $63.58 | $63.58 | $63.58 | $63.58 | $63.58 | 22 |
| 2023-09-29 | $63.58 | $63.58 | $63.58 | $63.58 | $63.58 | 53 |
| 2023-09-28 | $63.58 | $63.58 | $63.58 | $63.58 | $63.58 | 732 |
| 2023-09-27 | $62.95 | $62.95 | $62.95 | $62.95 | $62.95 | 2,638 |
| 2023-09-26 | $63.87 | $63.87 | $63.87 | $63.87 | $63.87 | 132 |
| 2023-09-25 | $66.40 | $66.40 | $66.40 | $66.40 | $66.40 | 105 |
| 2023-09-22 | $66.40 | $66.40 | $66.40 | $66.40 | $66.40 | 12 |
| 2023-09-21 | $66.40 | $66.40 | $66.40 | $66.40 | $66.40 | 4,931 |
| 2023-09-20 | $64.95 | $67.71 | $64.95 | $65.43 | $65.43 | 8,242 |
| 2023-09-19 | $63.16 | $63.16 | $63.16 | $63.16 | $63.16 | 501 |
| 2023-09-18 | $65.68 | $65.68 | $63.16 | $63.16 | $63.16 | 6,548 |
| 2023-09-15 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 4,945 |
| 2023-09-14 | $65.50 | $65.50 | $64.09 | $65.07 | $65.07 | 3,461 |
| 2023-09-13 | $63.14 | $63.14 | $63.14 | $63.14 | $63.14 | 290 |
| 2023-09-12 | $63.50 | $63.87 | $63.50 | $63.87 | $63.87 | 1,050 |
| 2023-09-11 | $61.90 | $64.80 | $61.90 | $64.80 | $64.80 | 407 |
| 2023-09-08 | $62.77 | $62.77 | $62.77 | $62.77 | $62.77 | 17 |
| 2023-09-07 | $62.77 | $62.77 | $62.77 | $62.77 | $62.77 | 569 |
| 2023-09-06 | $65.65 | $65.65 | $65.65 | $65.65 | $65.65 | 9 |
| 2023-09-05 | $65.65 | $65.65 | $65.65 | $65.65 | $65.65 | 376 |
| 2023-09-01 | $65.65 | $65.65 | $65.65 | $65.65 | $65.65 | 178 |
| 2023-08-31 | $63.40 | $63.40 | $63.40 | $63.40 | $63.40 | 444 |
| 2023-08-30 | $63.67 | $63.67 | $63.67 | $63.67 | $63.67 | 6,393 |
| 2023-08-29 | $63.67 | $63.67 | $63.67 | $63.67 | $63.67 | 320 |
| 2023-08-28 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 177 |
| 2023-08-25 | $63.02 | $63.02 | $63.02 | $63.02 | $63.02 | 386 |
| 2023-08-24 | $63.02 | $63.02 | $63.02 | $63.02 | $63.02 | 386 |
| 2023-08-23 | $63.10 | $63.10 | $62.97 | $62.97 | $62.97 | 686 |
| 2023-08-22 | $63.06 | $63.06 | $63.06 | $63.06 | $63.06 | 331 |
| 2023-08-21 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 55 |
| 2023-08-18 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 433 |
| 2023-08-17 | $65.05 | $65.05 | $63.63 | $64.89 | $64.89 | 1,397 |
| 2023-08-16 | $65.39 | $65.39 | $65.39 | $65.39 | $65.39 | 108 |
| 2023-08-15 | $65.39 | $65.39 | $65.39 | $65.39 | $65.39 | 83 |
| 2023-08-14 | $65.39 | $65.39 | $65.39 | $65.39 | $65.39 | 279 |
| 2023-08-11 | $65.14 | $65.14 | $64.80 | $64.80 | $64.80 | 503 |
| 2023-08-10 | $63.73 | $63.73 | $63.73 | $63.73 | $63.73 | 140 |
| 2023-08-09 | $63.73 | $63.73 | $63.73 | $63.73 | $63.73 | 58 |
| 2023-08-08 | $63.60 | $63.73 | $63.60 | $63.73 | $63.73 | 2,906 |
| 2023-08-07 | $64.97 | $64.97 | $64.97 | $64.97 | $64.97 | 62 |
| 2023-08-04 | $64.97 | $64.97 | $64.97 | $64.97 | $64.97 | 133 |
| 2023-08-03 | $64.51 | $64.51 | $64.51 | $64.51 | $64.51 | 238 |
| 2023-08-02 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 7,578 |
| 2023-08-01 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 75,098 |
| 2023-07-31 | $68.12 | $68.12 | $64.50 | $64.50 | $64.50 | 563 |
| 2023-07-28 | $63.88 | $63.88 | $63.88 | $63.88 | $63.88 | 13 |
| 2023-07-27 | $65.10 | $65.10 | $63.88 | $63.88 | $63.88 | 680 |
| 2023-07-26 | $61.83 | $65.15 | $61.83 | $65.15 | $65.15 | 256 |
| 2023-07-25 | $64.18 | $64.18 | $64.18 | $64.18 | $64.18 | 80 |
| 2023-07-24 | $64.18 | $64.18 | $64.18 | $64.18 | $64.18 | 207 |
| 2023-07-21 | $64.18 | $64.18 | $64.18 | $64.18 | $64.18 | 570 |
| 2023-07-20 | $65.12 | $65.12 | $65.12 | $65.12 | $65.12 | 9,170 |
| 2023-07-19 | $63.87 | $63.87 | $63.87 | $63.87 | $63.87 | 315 |
| 2023-07-18 | $64.45 | $64.45 | $64.45 | $64.45 | $64.45 | 315 |
| 2023-07-17 | $64.62 | $64.62 | $64.62 | $64.62 | $64.62 | 46 |
| 2023-07-14 | $64.62 | $64.62 | $64.62 | $64.62 | $64.62 | 580 |
| 2023-07-13 | $64.13 | $64.13 | $63.73 | $63.73 | $63.73 | 5,302 |
| 2023-07-12 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 111 |
| 2023-07-11 | $61.42 | $61.42 | $61.42 | $61.42 | $61.42 | 130 |
| 2023-07-10 | $61.23 | $61.42 | $61.23 | $61.42 | $61.42 | 259 |
| 2023-07-07 | $60.53 | $61.05 | $60.12 | $60.12 | $60.12 | 9,598 |
| 2023-07-06 | $60.00 | $60.00 | $59.74 | $59.74 | $59.74 | 1,487 |
| 2023-07-05 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 3,264 |
| 2023-07-03 | $62.38 | $62.38 | $62.38 | $62.38 | $62.38 | 118 |
| 2023-06-30 | $63.82 | $63.82 | $62.38 | $62.38 | $62.38 | 285 |
| 2023-06-29 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 294 |
| 2023-06-28 | $62.12 | $62.12 | $62.12 | $62.12 | $62.12 | 147 |
| 2023-06-27 | $62.12 | $62.12 | $62.12 | $62.12 | $62.12 | 762 |
| 2023-06-26 | $60.95 | $60.95 | $60.95 | $60.95 | $60.95 | 242 |
| 2023-06-23 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 797 |
| 2023-06-22 | $62.67 | $62.67 | $62.67 | $62.67 | $62.67 | 165 |
| 2023-06-21 | $61.27 | $61.27 | $61.27 | $61.27 | $61.27 | 83 |
| 2023-06-20 | $61.27 | $61.27 | $61.27 | $61.27 | $61.27 | 4,843 |
| 2023-06-16 | $62.00 | $62.00 | $61.27 | $61.27 | $61.27 | 5,757 |
| 2023-06-15 | $61.50 | $61.65 | $61.50 | $61.65 | $61.65 | 5,803 |
| 2023-06-14 | $61.30 | $61.30 | $61.30 | $61.30 | $61.30 | 27 |
| 2023-06-13 | $61.29 | $61.30 | $61.29 | $61.30 | $61.30 | 281 |
| 2023-06-12 | $59.80 | $59.80 | $59.80 | $59.80 | $59.80 | 153 |
| 2023-06-09 | $60.19 | $60.19 | $59.80 | $59.80 | $59.80 | 5,752 |
| 2023-06-08 | $62.00 | $62.00 | $60.93 | $60.93 | $60.93 | 794 |
| 2023-06-07 | $60.36 | $60.36 | $60.36 | $60.36 | $60.36 | 279 |
| 2023-06-06 | $59.64 | $59.64 | $59.64 | $59.64 | $59.64 | 134 |
| 2023-06-05 | $59.95 | $59.95 | $59.95 | $59.95 | $59.95 | 5,524 |
| 2023-06-02 | $60.18 | $60.91 | $60.18 | $60.91 | $60.91 | 927 |
| 2023-06-01 | $58.28 | $58.28 | $58.28 | $58.28 | $58.28 | 100 |
| 2023-05-31 | $59.64 | $59.64 | $59.64 | $59.64 | $59.64 | 307 |
| 2023-05-30 | $59.64 | $59.64 | $59.64 | $59.64 | $59.64 | 307 |
| 2023-05-26 | $60.03 | $60.03 | $60.02 | $60.02 | $60.02 | 582 |
| 2023-05-25 | $59.98 | $59.98 | $59.98 | $59.98 | $59.98 | 3,960 |
| 2023-05-24 | $61.84 | $61.84 | $61.84 | $61.84 | $61.84 | 21 |
| 2023-05-23 | $61.84 | $61.84 | $61.84 | $61.84 | $61.84 | 187 |
| 2023-05-22 | $61.54 | $61.54 | $61.54 | $61.54 | $61.54 | 216 |
| 2023-05-19 | $65.10 | $65.10 | $63.43 | $63.43 | $59.37 | 1,502 |
| 2023-05-18 | $65.00 | $65.00 | $65.00 | $65.00 | $57.06 | 1,097 |
| 2023-05-17 | $63.30 | $63.30 | $63.30 | $63.30 | $55.56 | 3 |
| 2023-05-16 | $64.40 | $64.40 | $63.30 | $63.30 | $55.56 | 1,717 |
| 2023-05-15 | $63.57 | $64.12 | $63.57 | $64.12 | $56.28 | 3,847 |
| 2023-05-12 | $63.12 | $63.12 | $63.12 | $63.12 | $63.12 | 3,647 |
| 2023-05-11 | $63.80 | $63.80 | $63.80 | $63.80 | $63.80 | 6,722 |
| 2023-05-10 | $63.80 | $63.80 | $63.80 | $63.80 | $63.80 | 2,941 |
| 2023-05-09 | $64.25 | $64.25 | $64.25 | $64.25 | $64.25 | 82 |
| 2023-05-08 | $64.38 | $64.38 | $64.25 | $64.25 | $64.25 | 935 |
| 2023-05-05 | $62.84 | $63.95 | $62.84 | $63.95 | $63.95 | 995 |
| 2023-05-04 | $62.17 | $62.17 | $62.17 | $62.17 | $62.17 | 243 |
| 2023-05-03 | $64.15 | $64.15 | $64.15 | $64.15 | $64.15 | 3,383 |
| 2023-05-02 | $64.15 | $64.15 | $64.15 | $64.15 | $64.15 | 660 |
| 2023-05-01 | $64.94 | $64.94 | $64.94 | $64.94 | $64.94 | 435 |
| 2023-04-28 | $65.10 | $65.10 | $65.10 | $65.10 | $65.10 | 8 |
| 2023-04-27 | $65.00 | $65.10 | $65.00 | $65.10 | $65.10 | 760 |
| 2023-04-26 | $63.60 | $63.60 | $63.60 | $63.60 | $63.60 | 206 |
| 2023-04-25 | $63.87 | $63.87 | $63.87 | $63.87 | $63.87 | 252 |
| 2023-04-24 | $65.53 | $65.53 | $64.84 | $64.84 | $64.84 | 6,585 |
| 2023-04-21 | $64.24 | $64.24 | $64.24 | $64.24 | $64.24 | 4,702 |
| 2023-04-20 | $66.30 | $66.30 | $66.30 | $66.30 | $66.30 | 129 |
| 2023-04-19 | $65.00 | $66.30 | $64.10 | $66.30 | $66.30 | 504 |
| 2023-04-18 | $65.13 | $65.13 | $65.13 | $65.13 | $65.13 | 850 |
| 2023-04-17 | $62.72 | $64.06 | $62.00 | $62.00 | $62.00 | 852 |
| 2023-04-14 | $66.29 | $66.29 | $66.29 | $66.29 | $66.29 | 192 |
| 2023-04-13 | $63.90 | $63.90 | $63.90 | $63.90 | $63.90 | 274 |
| 2023-04-12 | $62.90 | $62.90 | $62.06 | $62.32 | $62.32 | 2,939 |
| 2023-04-11 | $61.76 | $62.12 | $61.76 | $62.12 | $62.12 | 2,414 |
| 2023-04-10 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 143 |
| 2023-04-06 | $62.50 | $62.90 | $62.50 | $62.75 | $62.75 | 17,830 |
| 2023-04-05 | $61.54 | $61.54 | $61.54 | $61.54 | $61.54 | 1,457 |
| 2023-04-04 | $61.62 | $61.62 | $61.62 | $61.62 | $61.62 | 15,053 |
| 2023-04-03 | $60.85 | $61.32 | $60.76 | $60.76 | $60.76 | 2,041 |
| 2023-03-31 | $59.80 | $59.80 | $59.80 | $59.80 | $59.80 | 94 |
| 2023-03-30 | $59.50 | $59.80 | $59.50 | $59.80 | $59.80 | 452 |
| 2023-03-29 | $57.98 | $57.98 | $57.81 | $57.81 | $57.81 | 305 |
| 2023-03-28 | $55.72 | $55.72 | $55.72 | $55.72 | $55.72 | 203 |
| 2023-03-27 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 309 |
| 2023-03-24 | $54.43 | $54.53 | $53.96 | $54.28 | $54.28 | 5,833 |
| 2023-03-23 | $58.14 | $58.14 | $56.14 | $56.26 | $56.26 | 1,392 |
| 2023-03-22 | $57.84 | $57.84 | $57.84 | $57.84 | $57.84 | 921 |
| 2023-03-21 | $59.14 | $59.49 | $58.50 | $58.50 | $58.50 | 13,646 |
| 2023-03-20 | $55.78 | $57.15 | $55.64 | $55.64 | $55.64 | 1,756 |
| 2023-03-17 | $54.19 | $54.78 | $54.19 | $54.78 | $54.78 | 614 |
| 2023-03-16 | $55.00 | $56.78 | $55.00 | $56.78 | $56.78 | 2,087 |
| 2023-03-15 | $54.75 | $56.98 | $54.75 | $56.40 | $56.40 | 26,101 |
| 2023-03-14 | $62.05 | $62.05 | $61.57 | $61.57 | $61.57 | 1,998 |
| 2023-03-13 | $62.45 | $62.45 | $62.45 | $62.45 | $62.45 | 11,059 |
| 2023-03-10 | $64.01 | $64.01 | $62.28 | $62.45 | $62.45 | 18,403 |
| 2023-03-09 | $67.10 | $67.10 | $65.09 | $65.09 | $65.09 | 321 |
| 2023-03-08 | $68.46 | $68.46 | $68.46 | $68.46 | $68.46 | 17,662 |
| 2023-03-07 | $68.46 | $68.46 | $68.46 | $68.46 | $68.46 | 275 |
| 2023-03-06 | $68.57 | $68.57 | $67.82 | $68.00 | $68.00 | 2,394 |
| 2023-03-03 | $67.02 | $67.02 | $67.02 | $67.02 | $67.02 | 40 |
| 2023-03-02 | $67.02 | $67.02 | $67.02 | $67.02 | $67.02 | 12,674 |
| 2023-03-01 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 3,110 |
| 2023-02-28 | $69.60 | $69.60 | $68.95 | $68.95 | $68.95 | 23,882 |
| 2023-02-27 | $69.26 | $69.26 | $69.26 | $69.26 | $69.26 | 4,825 |
| 2023-02-24 | $67.85 | $67.85 | $67.84 | $67.84 | $67.84 | 909 |
| 2023-02-23 | $66.82 | $68.71 | $66.82 | $68.71 | $68.71 | 1,018 |
| 2023-02-22 | $69.30 | $69.30 | $69.30 | $69.30 | $69.30 | 15,305 |
| 2023-02-21 | $69.30 | $69.30 | $69.30 | $69.30 | $69.30 | 70 |
| 2023-02-17 | $69.30 | $69.30 | $69.30 | $69.30 | $69.30 | 491 |
| 2023-02-16 | $70.32 | $70.32 | $70.32 | $70.32 | $70.32 | 274 |
| 2023-02-15 | $68.33 | $68.33 | $68.33 | $68.33 | $68.33 | 138 |
| 2023-02-14 | $69.03 | $69.03 | $69.03 | $69.03 | $69.03 | 242 |
| 2023-02-13 | $68.61 | $68.61 | $67.48 | $67.48 | $67.48 | 5,392 |
| 2023-02-10 | $68.02 | $68.02 | $68.02 | $68.02 | $68.02 | 160 |
| 2023-02-09 | $68.88 | $68.88 | $68.38 | $68.38 | $68.38 | 3,227 |
| 2023-02-08 | $67.16 | $67.16 | $67.16 | $67.16 | $67.16 | 25 |
| 2023-02-07 | $67.55 | $67.55 | $66.50 | $67.16 | $67.16 | 3,460 |
| 2023-02-06 | $65.29 | $65.29 | $65.29 | $65.29 | $65.29 | 75 |
| 2023-02-03 | $67.11 | $67.11 | $65.29 | $65.29 | $65.29 | 3,523 |
| 2023-02-02 | $69.59 | $69.59 | $69.59 | $69.59 | $69.59 | 90 |
| 2023-02-01 | $68.65 | $69.59 | $68.65 | $69.59 | $69.59 | 773 |
| 2023-01-31 | $67.72 | $67.72 | $67.72 | $67.72 | $67.72 | 3,542 |
| 2023-01-30 | $67.32 | $67.32 | $66.44 | $66.45 | $66.45 | 1,313 |
| 2023-01-27 | $67.43 | $67.43 | $67.43 | $67.43 | $67.43 | 779 |
| 2023-01-26 | $66.24 | $66.24 | $66.24 | $66.24 | $66.24 | 969 |
| 2023-01-25 | $65.88 | $66.95 | $65.88 | $66.95 | $66.95 | 17,605 |
| 2023-01-24 | $66.68 | $66.68 | $66.38 | $66.38 | $66.38 | 6,853 |
| 2023-01-23 | $65.10 | $65.10 | $65.10 | $65.10 | $65.10 | 9,902 |
| 2023-01-20 | $64.45 | $64.90 | $64.45 | $64.90 | $64.90 | 5,812 |
| 2023-01-19 | $62.86 | $62.86 | $62.86 | $62.86 | $62.86 | 11,400 |
| 2023-01-18 | $65.14 | $65.14 | $65.14 | $65.14 | $65.14 | 177 |
| 2023-01-17 | $65.14 | $65.14 | $65.14 | $65.14 | $65.14 | 147 |
| 2023-01-13 | $65.14 | $65.14 | $65.14 | $65.14 | $65.14 | 223 |
| 2023-01-12 | $64.35 | $65.14 | $64.35 | $65.14 | $65.14 | 785 |
| 2023-01-11 | $62.90 | $62.90 | $62.68 | $62.68 | $62.68 | 4,067 |
| 2023-01-10 | $62.56 | $62.56 | $62.56 | $62.56 | $62.56 | 195 |
| 2023-01-09 | $63.35 | $63.57 | $63.35 | $63.57 | $63.57 | 8,324 |
| 2023-01-06 | $62.51 | $62.51 | $62.51 | $62.51 | $62.51 | 939 |
| 2023-01-05 | $61.62 | $61.62 | $61.62 | $61.62 | $61.62 | 277 |
| 2023-01-04 | $61.70 | $61.70 | $61.70 | $61.70 | $61.70 | 10,311 |
| 2023-01-03 | $59.37 | $59.37 | $59.25 | $59.25 | $59.25 | 10,242 |
| 2022-12-30 | $57.49 | $57.49 | $57.49 | $57.49 | $57.49 | 469 |
| 2022-12-29 | $56.97 | $56.97 | $56.97 | $56.97 | $56.97 | 4,377 |
| 2022-12-28 | $56.22 | $57.28 | $56.22 | $56.49 | $56.49 | 36,128 |
| 2022-12-27 | $56.93 | $56.93 | $56.19 | $56.19 | $56.19 | 323 |
| 2022-12-23 | $56.88 | $57.00 | $56.88 | $56.93 | $56.93 | 8,624 |
| 2022-12-22 | $58.36 | $58.36 | $56.38 | $56.38 | $56.38 | 743 |
| 2022-12-21 | $55.01 | $55.01 | $55.01 | $55.01 | $55.01 | 293 |
| 2022-12-20 | $54.95 | $54.95 | $54.95 | $54.95 | $54.95 | 647 |
| 2022-12-19 | $56.06 | $56.06 | $54.95 | $54.95 | $54.95 | 647 |
| 2022-12-16 | $55.49 | $55.49 | $55.49 | $55.49 | $55.49 | 248 |
| 2022-12-15 | $56.48 | $56.48 | $56.48 | $56.48 | $56.48 | 105 |
| 2022-12-14 | $56.48 | $56.48 | $56.48 | $56.48 | $56.48 | 9,089 |
| 2022-12-13 | $57.58 | $57.58 | $56.46 | $56.46 | $56.46 | 15,332 |
| 2022-12-12 | $55.73 | $55.73 | $55.11 | $55.36 | $55.36 | 698 |
| 2022-12-09 | $55.20 | $55.65 | $55.20 | $55.33 | $55.33 | 726 |
| 2022-12-08 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 233 |
| 2022-12-07 | $54.03 | $54.03 | $54.03 | $54.03 | $54.03 | 1,182 |
| 2022-12-06 | $54.93 | $54.93 | $54.83 | $54.83 | $54.83 | 1,475 |
| 2022-12-05 | $55.56 | $55.56 | $54.65 | $54.65 | $54.65 | 2,773 |
| 2022-12-02 | $54.97 | $55.63 | $54.40 | $54.40 | $54.40 | 686 |
| 2022-12-01 | $55.48 | $55.48 | $55.48 | $55.48 | $55.48 | 63 |
| 2022-11-30 | $55.48 | $55.48 | $55.48 | $55.48 | $55.48 | 10 |
| 2022-11-29 | $55.67 | $55.67 | $55.48 | $55.48 | $55.48 | 2,417 |
| 2022-11-28 | $55.75 | $55.75 | $54.49 | $54.49 | $54.49 | 847 |
| 2022-11-25 | $55.03 | $55.03 | $55.03 | $55.03 | $55.03 | 2,000 |
| 2022-11-23 | $54.10 | $55.03 | $54.10 | $55.03 | $55.03 | 402 |
| 2022-11-22 | $54.08 | $54.08 | $54.08 | $54.08 | $54.08 | 1,032 |
| 2022-11-21 | $54.43 | $54.43 | $53.72 | $53.72 | $53.72 | 1,296 |
| 2022-11-18 | $55.00 | $55.00 | $54.05 | $54.05 | $54.05 | 1,173 |
| 2022-11-17 | $53.55 | $53.55 | $53.55 | $53.55 | $53.55 | 35 |
| 2022-11-16 | $53.55 | $53.55 | $53.55 | $53.55 | $53.55 | 148 |
| 2022-11-15 | $53.20 | $53.20 | $53.19 | $53.19 | $53.19 | 2,234 |
| 2022-11-14 | $54.09 | $54.09 | $54.09 | $54.09 | $54.09 | 568 |
| 2022-11-11 | $52.04 | $52.04 | $52.04 | $52.04 | $52.04 | 204 |
| 2022-11-10 | $50.09 | $50.09 | $50.09 | $50.09 | $50.09 | 77 |
| 2022-11-09 | $50.09 | $50.09 | $50.09 | $50.09 | $50.09 | 1,575 |
| 2022-11-08 | $50.24 | $50.24 | $50.24 | $50.24 | $50.24 | 5,836 |
| 2022-11-07 | $50.43 | $50.43 | $50.43 | $50.43 | $50.43 | 366 |
| 2022-11-04 | $49.97 | $49.97 | $49.00 | $49.00 | $49.00 | 649 |
| 2022-11-03 | $47.65 | $47.86 | $47.25 | $47.32 | $47.32 | 23,862 |
| 2022-11-02 | $46.51 | $48.34 | $46.51 | $47.50 | $47.50 | 5,062 |
| 2022-11-01 | $47.00 | $47.00 | $46.76 | $46.76 | $46.76 | 25,414 |
| 2022-10-31 | $47.25 | $47.25 | $47.25 | $47.25 | $47.25 | 6,052 |
| 2022-10-28 | $46.68 | $47.16 | $46.68 | $47.00 | $47.00 | 16,015 |
| 2022-10-27 | $47.46 | $47.46 | $47.46 | $47.46 | $47.46 | 25,010 |
| 2022-10-26 | $47.35 | $47.46 | $47.35 | $47.46 | $47.46 | 15,600 |
| 2022-10-25 | $46.55 | $46.70 | $46.55 | $46.70 | $46.70 | 1,998 |
| 2022-10-24 | $46.68 | $47.50 | $45.41 | $47.50 | $47.50 | 18,610 |
| 2022-10-21 | $45.22 | $45.22 | $45.22 | $45.22 | $45.22 | 8,306 |
| 2022-10-20 | $45.72 | $45.72 | $45.72 | $45.72 | $45.72 | 376 |
| 2022-10-19 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | 929 |
| 2022-10-18 | $44.96 | $44.96 | $44.80 | $44.80 | $44.80 | 2,376 |
| 2022-10-17 | $42.65 | $42.65 | $42.65 | $42.65 | $42.65 | 4 |
| 2022-10-14 | $43.45 | $43.45 | $42.45 | $42.65 | $42.65 | 16,893 |
| 2022-10-13 | $41.25 | $42.20 | $40.25 | $42.20 | $42.20 | 4,398 |
| 2022-10-12 | $40.16 | $40.40 | $40.16 | $40.40 | $40.40 | 8,600 |
| 2022-10-11 | $41.26 | $42.52 | $41.23 | $42.52 | $42.52 | 543 |
| 2022-10-10 | $42.85 | $42.85 | $42.85 | $42.85 | $42.85 | 3,700 |
| 2022-10-07 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 857 |
| 2022-10-06 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 1,155 |
| 2022-10-05 | $43.73 | $43.73 | $43.73 | $43.73 | $43.73 | 2,263 |
| 2022-10-04 | $45.19 | $45.19 | $45.19 | $45.19 | $45.19 | 7,737 |
| 2022-10-03 | $43.16 | $43.16 | $42.70 | $42.94 | $42.94 | 17,249 |
| 2022-09-30 | $40.71 | $43.24 | $40.71 | $43.24 | $43.24 | 25,866 |
| 2022-09-29 | $39.96 | $42.44 | $39.96 | $41.68 | $41.68 | 1,398 |
| 2022-09-28 | $42.79 | $42.79 | $42.34 | $42.70 | $42.70 | 1,243 |
| 2022-09-27 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 569 |
| 2022-09-26 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | 23 |
| 2022-09-23 | $46.39 | $46.39 | $44.66 | $44.80 | $44.80 | 2,004 |
| 2022-09-22 | $47.34 | $47.34 | $47.34 | $47.34 | $47.34 | 5,994 |
| 2022-09-21 | $46.03 | $47.34 | $46.03 | $47.34 | $47.34 | 1,075 |
| 2022-09-20 | $49.91 | $49.91 | $47.51 | $47.51 | $47.51 | 564 |
| 2022-09-19 | $50.24 | $50.24 | $47.41 | $48.30 | $48.30 | 26,650 |
| 2022-09-16 | $49.13 | $49.13 | $47.71 | $47.71 | $47.71 | 1,003 |
| 2022-09-15 | $49.41 | $49.41 | $48.00 | $48.00 | $48.00 | 1,627 |
| 2022-09-14 | $50.20 | $50.24 | $50.00 | $50.24 | $50.24 | 16,290 |
| 2022-09-13 | $50.26 | $50.26 | $50.26 | $50.26 | $50.26 | 17,055 |
| 2022-09-12 | $52.14 | $52.14 | $49.15 | $49.31 | $49.31 | 36,710 |
| 2022-09-09 | $48.11 | $49.34 | $48.11 | $49.34 | $49.34 | 362 |
| 2022-09-08 | $47.10 | $47.41 | $46.71 | $46.71 | $46.71 | 4,845 |
| 2022-09-07 | $45.61 | $47.02 | $45.52 | $47.02 | $47.02 | 53,831 |
| 2022-09-06 | $47.99 | $47.99 | $45.97 | $47.14 | $47.14 | 25,819 |
| 2022-09-02 | $47.00 | $47.99 | $46.00 | $47.99 | $47.99 | 6,621 |
| 2022-09-01 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | 9,158 |
| 2022-08-31 | $47.00 | $47.00 | $46.76 | $46.80 | $46.80 | 10,743 |
| 2022-08-30 | $46.61 | $46.62 | $45.50 | $46.62 | $46.62 | 86,940 |
| 2022-08-29 | $47.23 | $47.39 | $45.38 | $47.10 | $47.10 | 21,100 |
| 2022-08-26 | $45.60 | $45.82 | $45.60 | $45.80 | $45.80 | 20,540 |
| 2022-08-25 | $47.69 | $47.85 | $47.69 | $47.85 | $47.85 | 816 |
| 2022-08-24 | $47.44 | $47.44 | $47.44 | $47.44 | $47.44 | 129 |
| 2022-08-23 | $48.40 | $48.40 | $48.40 | $48.40 | $48.40 | 330 |
| 2022-08-22 | $46.24 | $46.24 | $45.80 | $45.80 | $45.80 | 4,933 |
| 2022-08-19 | $48.14 | $48.30 | $47.54 | $47.54 | $47.54 | 28,116 |
| 2022-08-18 | $50.03 | $50.07 | $49.99 | $50.07 | $50.07 | 1,291 |
| 2022-08-17 | $51.23 | $51.23 | $51.23 | $51.23 | $51.23 | 3,148 |
| 2022-08-16 | $51.23 | $51.23 | $51.23 | $51.23 | $51.23 | 26 |
| 2022-08-15 | $51.23 | $51.23 | $51.23 | $51.23 | $51.23 | 240 |
| 2022-08-12 | $53.09 | $53.43 | $53.09 | $53.43 | $53.43 | 1,216 |
| 2022-08-11 | $51.69 | $51.69 | $49.91 | $49.91 | $49.91 | 351 |
| 2022-08-10 | $51.00 | $51.00 | $50.74 | $50.74 | $50.74 | 538 |
| 2022-08-09 | $50.04 | $50.10 | $50.00 | $50.10 | $50.10 | 5,067 |
| 2022-08-08 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 704 |
| 2022-08-05 | $48.66 | $48.66 | $48.66 | $48.66 | $48.66 | 14 |
| 2022-08-04 | $49.08 | $49.35 | $48.66 | $48.66 | $48.66 | 3,311 |
| 2022-08-03 | $48.15 | $48.15 | $47.40 | $47.40 | $47.40 | 968 |
| 2022-08-02 | $47.20 | $47.62 | $47.20 | $47.62 | $47.62 | 67,640 |
| 2022-08-01 | $47.90 | $47.90 | $47.80 | $47.80 | $47.80 | 1,004 |
| 2022-07-29 | $47.00 | $47.55 | $47.00 | $47.53 | $47.53 | 890 |
| 2022-07-28 | $45.14 | $45.88 | $45.14 | $45.88 | $45.88 | 1,601 |
| 2022-07-27 | $45.70 | $45.70 | $43.32 | $43.32 | $43.32 | 5,451 |
| 2022-07-26 | $45.70 | $45.70 | $45.70 | $45.70 | $45.70 | 7,618 |
| 2022-07-25 | $45.75 | $45.75 | $45.61 | $45.70 | $45.70 | 1,195 |
| 2022-07-22 | $44.40 | $44.40 | $44.40 | $44.40 | $44.40 | 149 |
| 2022-07-21 | $45.80 | $45.80 | $45.80 | $45.80 | $45.80 | 44 |
| 2022-07-20 | $43.80 | $46.24 | $43.80 | $45.80 | $45.80 | 1,727 |
| 2022-07-19 | $43.98 | $44.98 | $43.82 | $44.27 | $44.27 | 2,163 |
| 2022-07-18 | $43.99 | $43.99 | $42.95 | $43.99 | $43.99 | 708 |
| 2022-07-15 | $42.00 | $42.00 | $41.54 | $41.54 | $41.54 | 41,891 |
| 2022-07-14 | $40.91 | $41.22 | $40.91 | $41.22 | $41.22 | 50,832 |
| 2022-07-13 | $44.21 | $44.21 | $44.21 | $44.21 | $44.21 | 41,457 |
| 2022-07-12 | $43.45 | $44.21 | $43.45 | $44.21 | $44.21 | 13,814 |
| 2022-07-11 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 2,864 |
| 2022-07-08 | $45.77 | $46.35 | $45.72 | $46.25 | $46.25 | 27,893 |
| 2022-07-07 | $45.53 | $45.72 | $45.53 | $45.72 | $45.72 | 1,453 |
| 2022-07-06 | $46.12 | $46.12 | $46.12 | $46.12 | $46.12 | 25,862 |
| 2022-07-05 | $46.19 | $46.19 | $46.12 | $46.12 | $46.12 | 25,388 |
| 2022-07-01 | $46.17 | $48.19 | $46.17 | $48.19 | $48.19 | 1,681 |
| 2022-06-30 | $48.11 | $48.11 | $48.11 | $48.11 | $48.11 | 1,368 |
| 2022-06-29 | $50.56 | $50.56 | $48.11 | $48.11 | $48.11 | 2,902 |
| 2022-06-28 | $50.55 | $50.77 | $49.49 | $49.65 | $49.65 | 17,782 |
| 2022-06-27 | $52.30 | $52.30 | $52.00 | $52.07 | $52.07 | 3,842 |
| 2022-06-24 | $51.64 | $51.64 | $50.78 | $50.78 | $50.78 | 18,990 |
| 2022-06-23 | $49.48 | $49.48 | $49.48 | $49.48 | $49.48 | 1,762 |
| 2022-06-22 | $50.29 | $51.98 | $50.29 | $50.82 | $50.82 | 14,986 |
| 2022-06-21 | $52.12 | $52.12 | $52.12 | $52.12 | $52.12 | 10,051 |
| 2022-06-17 | $48.92 | $48.96 | $48.92 | $48.96 | $48.96 | 1,716 |
| 2022-06-16 | $49.83 | $50.29 | $49.65 | $49.65 | $49.65 | 2,139 |
| 2022-06-15 | $48.98 | $48.98 | $48.90 | $48.90 | $48.90 | 697 |
| 2022-06-14 | $49.50 | $49.50 | $48.00 | $48.00 | $48.00 | 1,052 |
| 2022-06-13 | $48.62 | $48.64 | $47.37 | $48.40 | $48.40 | 574 |
| 2022-06-10 | $54.68 | $54.68 | $54.68 | $54.68 | $54.68 | 7,547 |
| 2022-06-09 | $55.18 | $55.26 | $54.68 | $54.68 | $54.68 | 5,058 |
| 2022-06-08 | $55.30 | $55.30 | $55.30 | $55.30 | $55.30 | 50,055 |
| 2022-06-07 | $55.30 | $55.30 | $55.30 | $55.30 | $55.30 | 13,402 |
| 2022-06-06 | $58.84 | $58.84 | $56.80 | $56.80 | $56.80 | 76,233 |
| 2022-06-03 | $56.75 | $56.75 | $56.75 | $56.75 | $56.75 | 267 |
| 2022-06-02 | $57.02 | $57.10 | $57.02 | $57.10 | $57.10 | 605 |
| 2022-06-01 | $55.75 | $55.75 | $55.75 | $55.75 | $55.75 | 605 |
| 2022-05-31 | $56.85 | $57.60 | $56.85 | $57.60 | $57.60 | 1,883 |
| 2022-05-27 | $57.00 | $57.40 | $56.72 | $56.72 | $56.72 | 65,287 |
| 2022-05-26 | $55.68 | $56.18 | $55.60 | $56.10 | $56.10 | 4,453 |
| 2022-05-25 | $55.15 | $55.40 | $55.15 | $55.32 | $55.32 | 633 |
| 2022-05-24 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 1,468 |
| 2022-05-23 | $55.77 | $55.77 | $55.02 | $55.02 | $55.02 | 1,020 |
| 2022-05-20 | $56.55 | $56.55 | $55.23 | $55.38 | $51.74 | 643 |
| 2022-05-19 | $56.01 | $56.01 | $54.94 | $54.94 | $47.97 | 607 |
| 2022-05-18 | $55.77 | $55.77 | $55.69 | $55.69 | $48.62 | 844 |
| 2022-05-17 | $56.30 | $56.30 | $56.06 | $56.06 | $48.94 | 400 |
| 2022-05-16 | $52.91 | $52.91 | $52.83 | $52.91 | $46.19 | 2,073 |
| 2022-05-13 | $54.61 | $55.05 | $54.08 | $54.08 | $47.22 | 3,683 |
| 2022-05-12 | $53.55 | $53.55 | $53.55 | $53.55 | $46.75 | 50 |
| 2022-05-11 | $54.11 | $55.35 | $53.55 | $53.55 | $46.75 | 4,075 |
| 2022-05-10 | $53.70 | $53.70 | $53.70 | $53.70 | $46.88 | 162 |
| 2022-05-09 | $52.83 | $52.83 | $52.83 | $52.83 | $46.12 | 352 |
| 2022-05-06 | $53.06 | $53.51 | $53.06 | $53.51 | $46.71 | 550 |
| 2022-05-05 | $54.19 | $54.19 | $53.32 | $53.32 | $46.55 | 2,144 |
| 2022-05-04 | $54.79 | $54.79 | $53.50 | $53.50 | $46.71 | 278 |
| 2022-05-03 | $55.02 | $55.10 | $53.04 | $53.04 | $46.31 | 1,212 |
| 2022-05-02 | $50.69 | $51.74 | $50.61 | $51.74 | $45.17 | 484 |
| 2022-04-29 | $51.68 | $51.68 | $51.68 | $51.68 | $45.12 | 101 |
| 2022-04-28 | $51.68 | $51.68 | $51.68 | $51.68 | $45.12 | 307 |
| 2022-04-27 | $53.15 | $53.15 | $53.15 | $53.15 | $46.40 | 7,767 |
| 2022-04-26 | $53.87 | $53.87 | $53.79 | $53.79 | $46.96 | 3,593 |
| 2022-04-25 | $55.05 | $55.84 | $55.05 | $55.84 | $48.75 | 5,863 |
| 2022-04-22 | $56.95 | $56.95 | $56.95 | $56.95 | $49.72 | 175 |
| 2022-04-21 | $57.94 | $57.94 | $56.27 | $56.95 | $49.72 | 989 |
| 2022-04-20 | $56.18 | $56.18 | $56.18 | $56.18 | $49.05 | 741 |
| 2022-04-19 | $53.48 | $53.48 | $53.40 | $53.40 | $46.62 | 1,085 |
| 2022-04-18 | $54.58 | $54.58 | $53.20 | $53.20 | $46.45 | 615 |
| 2022-04-14 | $54.41 | $54.49 | $53.52 | $53.52 | $46.72 | 2,192 |
| 2022-04-13 | $52.89 | $52.89 | $52.89 | $52.89 | $46.18 | 300 |
| 2022-04-12 | $52.81 | $52.81 | $52.81 | $52.81 | $46.11 | 1,213 |
| 2022-04-11 | $52.47 | $52.47 | $51.98 | $51.98 | $45.38 | 2,441 |
| 2022-04-08 | $52.55 | $52.55 | $52.50 | $52.50 | $45.84 | 2,211 |
| 2022-04-07 | $51.00 | $51.00 | $51.00 | $51.00 | $44.53 | 1,215 |
| 2022-04-06 | $51.50 | $51.50 | $51.00 | $51.00 | $44.53 | 39,719 |
| 2022-04-05 | $53.83 | $53.95 | $53.50 | $53.50 | $46.71 | 2,559 |
| 2022-04-04 | $55.90 | $55.90 | $55.50 | $55.50 | $48.45 | 1,076 |
| 2022-04-01 | $59.14 | $59.14 | $59.14 | $59.14 | $51.63 | 4 |
| 2022-03-31 | $59.14 | $59.14 | $59.14 | $59.14 | $51.63 | 22 |
| 2022-03-30 | $60.82 | $60.82 | $59.14 | $59.14 | $51.63 | 1,378 |
| 2022-03-29 | $58.65 | $58.65 | $58.65 | $58.65 | $51.20 | 300 |
| 2022-03-28 | $58.23 | $58.23 | $55.30 | $55.30 | $48.28 | 1,503 |
| 2022-03-25 | $54.99 | $54.99 | $54.99 | $54.99 | $48.01 | 777 |
| 2022-03-24 | $54.93 | $54.93 | $54.85 | $54.85 | $47.89 | 3,277 |
| 2022-03-23 | $57.00 | $57.00 | $57.00 | $57.00 | $49.76 | 2,248 |
| 2022-03-22 | $57.00 | $57.00 | $57.00 | $57.00 | $49.76 | 270 |
| 2022-03-21 | $57.00 | $57.00 | $57.00 | $57.00 | $49.76 | 4,549 |
| 2022-03-18 | $57.02 | $58.63 | $56.94 | $57.00 | $49.76 | 4,549 |
| 2022-03-17 | $59.53 | $59.53 | $57.14 | $57.21 | $49.95 | 896 |
| 2022-03-16 | $57.30 | $60.81 | $57.30 | $58.03 | $50.66 | 415,525 |
| 2022-03-15 | $56.37 | $58.01 | $54.57 | $54.57 | $47.64 | 2,595 |
| 2022-03-14 | $52.63 | $52.63 | $52.63 | $52.63 | $45.95 | 944 |
| 2022-03-11 | $56.09 | $56.09 | $52.63 | $52.63 | $45.95 | 7,510 |
| 2022-03-10 | $54.52 | $54.88 | $54.52 | $54.88 | $47.91 | 2,672 |
| 2022-03-09 | $57.57 | $57.61 | $55.13 | $57.61 | $50.30 | 1,306 |
| 2022-03-08 | $51.59 | $54.00 | $50.73 | $54.00 | $47.15 | 3,639 |
| 2022-03-07 | $49.91 | $50.00 | $48.08 | $48.08 | $41.98 | 6,549 |
| 2022-03-04 | $53.00 | $53.80 | $50.94 | $50.94 | $44.47 | 7,111 |
| 2022-03-03 | $59.19 | $59.19 | $54.84 | $54.84 | $47.88 | 6,094 |
| 2022-03-02 | $56.44 | $56.44 | $55.99 | $55.99 | $48.88 | 1,034 |
| 2022-03-01 | $56.47 | $56.47 | $53.79 | $55.95 | $48.85 | 2,853 |
| 2022-02-28 | $58.77 | $59.92 | $58.77 | $59.92 | $52.31 | 4,222 |
| 2022-02-25 | $64.30 | $65.12 | $64.30 | $65.12 | $56.85 | 1,076 |
| 2022-02-24 | $66.55 | $66.55 | $66.55 | $66.55 | $58.10 | 626 |
| 2022-02-23 | $68.23 | $68.76 | $66.55 | $66.55 | $58.10 | 2,492 |
| 2022-02-22 | $68.58 | $69.74 | $67.75 | $67.75 | $59.15 | 3,638 |
| 2022-02-18 | $70.82 | $70.82 | $70.82 | $70.82 | $61.83 | 606 |
| 2022-02-17 | $70.92 | $72.65 | $70.92 | $72.65 | $63.43 | 2,541 |
| 2022-02-16 | $71.63 | $71.63 | $71.63 | $71.63 | $62.54 | 702 |
| 2022-02-15 | $72.97 | $73.05 | $72.25 | $72.25 | $63.08 | 1,533 |
| 2022-02-14 | $71.16 | $71.16 | $68.42 | $68.42 | $59.73 | 3,296 |
| 2022-02-11 | $73.42 | $74.87 | $71.16 | $71.16 | $62.13 | 1,270 |
| 2022-02-10 | $76.18 | $76.25 | $75.84 | $75.84 | $66.21 | 1,328 |
| 2022-02-09 | $75.35 | $76.61 | $75.35 | $76.61 | $66.89 | 1,820 |
| 2022-02-08 | $77.55 | $77.55 | $75.34 | $75.34 | $65.78 | 2,672 |
| 2022-02-07 | $75.32 | $75.40 | $75.32 | $75.40 | $65.83 | 1,276 |
| 2022-02-04 | $73.77 | $74.19 | $72.99 | $74.19 | $64.77 | 1,384 |
| 2022-02-03 | $73.53 | $73.53 | $73.53 | $73.53 | $64.20 | 3,436 |
| 2022-02-02 | $73.64 | $73.72 | $71.93 | $73.53 | $64.20 | 2,195 |
| 2022-02-01 | $73.97 | $74.05 | $73.97 | $73.97 | $64.58 | 2,060 |
| 2022-01-31 | $69.05 | $71.92 | $68.30 | $71.92 | $62.79 | 1,692 |
| 2022-01-28 | $70.45 | $71.09 | $70.23 | $71.09 | $62.07 | 1,778 |
| 2022-01-27 | $74.75 | $74.75 | $71.09 | $71.09 | $62.07 | 2,098 |
| 2022-01-26 | $72.20 | $73.11 | $72.20 | $73.11 | $63.83 | 26,848 |
| 2022-01-25 | $70.61 | $70.61 | $69.85 | $69.85 | $60.98 | 4,095 |
| 2022-01-24 | $68.50 | $69.08 | $67.97 | $69.08 | $60.31 | 2,890 |
| 2022-01-21 | $70.42 | $70.96 | $69.74 | $70.96 | $61.95 | 51,513 |
| 2022-01-20 | $73.14 | $73.22 | $72.36 | $72.36 | $63.17 | 2,539 |
| 2022-01-19 | $74.10 | $74.38 | $73.73 | $73.73 | $64.37 | 1,811 |
| 2022-01-18 | $75.27 | $75.43 | $75.12 | $75.43 | $65.85 | 6,751 |
| 2022-01-14 | $76.87 | $76.95 | $73.82 | $73.82 | $64.44 | 6,180 |
| 2022-01-13 | $77.57 | $77.65 | $77.57 | $77.57 | $67.72 | 2,034 |
| 2022-01-12 | $74.85 | $74.85 | $74.85 | $74.85 | $65.35 | 374 |
| 2022-01-11 | $70.75 | $74.55 | $70.75 | $74.47 | $65.02 | 1,361 |
| 2022-01-10 | $74.31 | $74.39 | $74.31 | $74.39 | $64.95 | 2,484 |
| 2022-01-07 | $71.95 | $73.41 | $71.95 | $72.39 | $63.20 | 2,711 |
| 2022-01-06 | $72.87 | $72.95 | $72.55 | $72.87 | $63.62 | 2,799 |
| 2022-01-05 | $73.12 | $73.12 | $70.76 | $70.76 | $61.78 | 8,804 |
| 2022-01-04 | $71.42 | $71.72 | $71.03 | $71.03 | $62.02 | 7,424 |
| 2022-01-03 | $70.62 | $70.70 | $70.60 | $70.68 | $61.71 | 4,271 |
| 2021-12-31 | $69.12 | $69.20 | $67.46 | $67.46 | $58.90 | 1,308 |
| 2021-12-30 | $68.86 | $69.11 | $68.86 | $69.11 | $60.34 | 907 |
| 2021-12-29 | $68.87 | $68.99 | $68.87 | $68.99 | $60.23 | 1,091 |
| 2021-12-28 | $68.12 | $68.20 | $68.12 | $68.13 | $59.48 | 1,808 |
| 2021-12-27 | $69.21 | $69.29 | $69.20 | $69.20 | $60.42 | 1,967 |
| 2021-12-23 | $68.13 | $69.20 | $66.65 | $69.20 | $60.42 | 2,753 |
| 2021-12-22 | $66.08 | $67.34 | $66.00 | $66.08 | $57.69 | 3,842 |
| 2021-12-21 | $64.64 | $67.77 | $64.64 | $67.69 | $59.10 | 2,173 |
| 2021-12-20 | $62.68 | $65.36 | $62.60 | $65.36 | $57.06 | 2,875 |
| 2021-12-17 | $62.11 | $64.68 | $62.03 | $62.11 | $54.23 | 3,809 |
| 2021-12-16 | $62.92 | $63.71 | $62.84 | $63.63 | $55.55 | 1,957 |
| 2021-12-15 | $62.23 | $64.58 | $62.15 | $62.21 | $54.31 | 33,706 |
| 2021-12-14 | $61.73 | $64.07 | $61.65 | $61.73 | $53.89 | 1,867 |
| 2021-12-13 | $62.18 | $62.18 | $61.80 | $62.00 | $54.13 | 6,715 |
| 2021-12-10 | $64.33 | $64.33 | $63.46 | $63.54 | $55.47 | 52,354 |
| 2021-12-09 | $63.14 | $64.55 | $63.14 | $64.16 | $56.02 | 1,691 |
| 2021-12-08 | $65.83 | $66.00 | $64.38 | $64.41 | $56.23 | 4,072 |
| 2021-12-07 | $65.77 | $65.87 | $65.18 | $65.18 | $56.91 | 2,329 |
| 2021-12-06 | $64.54 | $64.79 | $62.99 | $62.99 | $54.99 | 2,424 |
| 2021-12-03 | $62.59 | $64.61 | $61.52 | $64.61 | $56.41 | 3,714 |
| 2021-12-02 | $63.64 | $64.30 | $63.27 | $64.30 | $56.14 | 2,849 |
| 2021-12-01 | $64.13 | $64.41 | $62.35 | $62.35 | $54.44 | 6,024 |
| 2021-11-30 | $62.88 | $63.23 | $61.73 | $63.23 | $55.20 | 1,402 |
| 2021-11-29 | $64.13 | $64.21 | $61.55 | $61.80 | $53.96 | 7,545 |
| 2021-11-26 | $62.92 | $63.42 | $62.79 | $62.79 | $54.82 | 1,423 |
| 2021-11-24 | $65.48 | $65.48 | $65.12 | $65.12 | $56.85 | 1,676 |
| 2021-11-23 | $66.43 | $66.43 | $65.96 | $65.96 | $57.59 | 2,696 |
| 2021-11-22 | $66.26 | $66.31 | $65.76 | $66.31 | $57.89 | 1,436 |
| 2021-11-19 | $64.92 | $65.44 | $64.84 | $64.87 | $56.64 | 7,489 |
| 2021-11-18 | $67.83 | $67.83 | $67.83 | $67.83 | $59.22 | 302 |
| 2021-11-17 | $68.46 | $68.78 | $68.46 | $68.78 | $60.05 | 709 |
| 2021-11-16 | $68.69 | $68.69 | $68.62 | $68.62 | $59.91 | 680 |
| 2021-11-15 | $70.00 | $70.25 | $69.40 | $69.40 | $60.59 | 3,075 |
| 2021-11-12 | $67.76 | $67.76 | $67.76 | $67.76 | $59.16 | 812 |
| 2021-11-11 | $68.43 | $68.55 | $67.80 | $67.80 | $59.19 | 1,770 |
| 2021-11-10 | $68.39 | $68.39 | $67.56 | $68.29 | $59.62 | 1,994 |
| 2021-11-09 | $69.25 | $69.25 | $69.25 | $69.25 | $60.46 | 843 |
| 2021-11-08 | $69.20 | $69.25 | $69.20 | $69.25 | $60.46 | 650 |
| 2021-11-05 | $69.02 | $69.10 | $69.02 | $69.10 | $60.33 | 3,394 |
| 2021-11-04 | $68.25 | $68.61 | $68.05 | $68.05 | $59.41 | 156,547 |
| 2021-11-03 | $69.17 | $69.50 | $69.17 | $69.50 | $60.68 | 812 |
| 2021-11-02 | $68.92 | $68.99 | $68.64 | $68.99 | $60.23 | 989 |
| 2021-11-01 | $69.08 | $69.78 | $69.08 | $69.78 | $60.92 | 705 |
| 2021-10-29 | $67.09 | $67.37 | $67.00 | $67.37 | $58.82 | 8,860 |
| 2021-10-28 | $67.18 | $67.68 | $67.18 | $67.68 | $59.09 | 686 |
| 2021-10-27 | $67.30 | $67.30 | $67.30 | $67.30 | $58.76 | 145 |
| 2021-10-26 | $67.30 | $67.30 | $67.30 | $67.30 | $58.76 | 818 |
| 2021-10-25 | $67.48 | $67.48 | $67.48 | $67.48 | $58.91 | 480 |
| 2021-10-22 | $67.42 | $67.42 | $67.42 | $67.42 | $58.87 | 1,058 |
| 2021-10-21 | $66.86 | $66.86 | $66.86 | $66.86 | $58.37 | 367 |
| 2021-10-20 | $68.39 | $68.39 | $68.39 | $68.39 | $59.71 | 456 |
| 2021-10-19 | $67.53 | $67.53 | $67.53 | $67.53 | $58.96 | 1,319 |
| 2021-10-18 | $67.23 | $67.23 | $67.23 | $67.23 | $58.70 | 3,955 |
| 2021-10-15 | $67.47 | $67.47 | $66.85 | $66.85 | $58.36 | 1,092 |
| 2021-10-14 | $64.86 | $64.86 | $64.86 | $64.86 | $56.62 | 337 |
| 2021-10-13 | $66.00 | $66.00 | $64.86 | $64.86 | $56.62 | 2,519 |
| 2021-10-12 | $66.50 | $66.50 | $66.50 | $66.50 | $58.06 | 337 |
| 2021-10-11 | $67.00 | $67.00 | $66.50 | $66.50 | $58.06 | 1,338 |
| 2021-10-08 | $67.14 | $67.14 | $67.14 | $67.14 | $58.62 | 195 |
| 2021-10-07 | $66.70 | $67.14 | $64.15 | $67.14 | $58.62 | 1,090 |
| 2021-10-06 | $66.70 | $66.70 | $66.70 | $66.70 | $58.23 | 420 |
| 2021-10-05 | $66.70 | $66.70 | $66.70 | $66.70 | $58.23 | 375 |
| 2021-10-04 | $63.00 | $63.00 | $63.00 | $63.00 | $55.00 | 1,564 |
| 2021-10-01 | $64.64 | $64.64 | $62.26 | $62.26 | $54.36 | 1,756 |
| 2021-09-30 | $64.16 | $65.13 | $64.16 | $65.13 | $56.86 | 4,444 |
| 2021-09-29 | $63.52 | $63.52 | $63.52 | $63.52 | $55.46 | 358 |
| 2021-09-28 | $64.18 | $64.18 | $62.55 | $62.55 | $54.61 | 1,778 |
| 2021-09-27 | $65.00 | $67.35 | $65.00 | $67.35 | $57.14 | 1,705 |
| 2021-09-24 | $62.20 | $64.99 | $62.20 | $64.99 | $53.69 | 1,970 |
| 2021-09-23 | $60.71 | $60.71 | $60.71 | $60.71 | $50.16 | 180 |
| 2021-09-22 | $61.35 | $63.96 | $60.71 | $60.71 | $50.16 | 1,243 |
| 2021-09-21 | $59.34 | $59.34 | $59.34 | $59.34 | $49.03 | 591 |
| 2021-09-20 | $60.00 | $60.00 | $59.34 | $59.34 | $49.03 | 2,461 |
| 2021-09-17 | $62.41 | $62.41 | $62.41 | $62.41 | $51.56 | 590 |
| 2021-09-16 | $63.78 | $63.78 | $63.78 | $63.78 | $52.69 | 444 |
| 2021-09-15 | $64.78 | $64.78 | $63.93 | $63.93 | $52.82 | 1,320 |
| 2021-09-14 | $63.58 | $63.58 | $62.60 | $62.60 | $51.72 | 516 |
| 2021-09-13 | $64.48 | $64.48 | $62.73 | $62.73 | $51.83 | 865 |
| 2021-09-10 | $62.42 | $62.42 | $62.42 | $62.42 | $51.57 | 503 |
| 2021-09-09 | $61.95 | $64.00 | $61.95 | $64.00 | $52.88 | 16,798 |
| 2021-09-08 | $65.01 | $65.01 | $65.01 | $65.01 | $53.71 | 575 |
| 2021-09-07 | $65.01 | $65.01 | $65.01 | $65.01 | $53.71 | 342 |
| 2021-09-03 | $65.22 | $65.22 | $64.48 | $65.01 | $53.71 | 1,109 |
| 2021-09-02 | $66.20 | $66.20 | $63.73 | $63.73 | $52.65 | 578 |
| 2021-09-01 | $65.79 | $65.79 | $63.70 | $63.70 | $52.63 | 14,320 |
| 2021-08-31 | $62.70 | $62.70 | $62.70 | $62.70 | $51.80 | 2,988 |
| 2021-08-30 | $64.57 | $64.57 | $64.57 | $64.57 | $53.35 | 236 |
| 2021-08-27 | $63.52 | $63.52 | $63.52 | $63.52 | $52.48 | 264 |
| 2021-08-26 | $62.81 | $62.81 | $62.81 | $62.81 | $51.89 | 14,435 |
| 2021-08-25 | $63.80 | $64.07 | $63.80 | $64.07 | $52.93 | 604 |
| 2021-08-24 | $62.50 | $62.50 | $62.50 | $62.50 | $51.64 | 473 |
| 2021-08-23 | $60.23 | $63.23 | $60.23 | $63.23 | $52.24 | 603 |
| 2021-08-20 | $60.07 | $62.37 | $60.07 | $62.37 | $51.53 | 1,126 |
| 2021-08-19 | $60.90 | $60.90 | $59.48 | $59.48 | $49.14 | 592 |
| 2021-08-18 | $63.52 | $63.52 | $63.52 | $63.52 | $52.48 | 297 |
| 2021-08-17 | $62.00 | $62.00 | $62.00 | $62.00 | $51.22 | 2,336 |
| 2021-08-16 | $64.77 | $64.77 | $64.77 | $64.77 | $53.51 | 229 |
| 2021-08-13 | $64.85 | $64.85 | $64.77 | $64.77 | $53.51 | 950 |
| 2021-08-12 | $64.20 | $64.42 | $64.00 | $64.00 | $52.88 | 4,675 |
| 2021-08-11 | $62.48 | $62.48 | $62.48 | $62.48 | $51.62 | 411 |
| 2021-08-10 | $61.55 | $61.55 | $61.55 | $61.55 | $50.85 | 418 |
| 2021-08-09 | $61.96 | $61.96 | $61.96 | $61.96 | $51.19 | 191 |
| 2021-08-06 | $62.04 | $63.80 | $61.96 | $61.96 | $51.19 | 1,374 |
| 2021-08-05 | $60.27 | $60.27 | $60.27 | $60.27 | $49.80 | 318 |
| 2021-08-04 | $62.82 | $62.82 | $60.27 | $60.27 | $49.80 | 753 |
| 2021-08-03 | $61.84 | $61.84 | $61.19 | $61.84 | $51.09 | 50,473 |
| 2021-08-02 | $59.68 | $60.20 | $59.68 | $60.20 | $49.74 | 1,250 |
| 2021-07-30 | $61.95 | $62.03 | $61.05 | $61.95 | $51.18 | 2,087 |
| 2021-07-29 | $62.15 | $62.15 | $62.04 | $62.12 | $51.32 | 30,541 |
| 2021-07-28 | $60.67 | $60.67 | $59.35 | $59.35 | $49.03 | 4,914 |
| 2021-07-27 | $59.47 | $59.47 | $59.28 | $59.28 | $48.98 | 608 |
| 2021-07-26 | $61.00 | $61.42 | $60.63 | $60.63 | $50.09 | 1,332 |
| 2021-07-23 | $59.92 | $60.02 | $59.92 | $60.02 | $49.59 | 585 |
| 2021-07-22 | $59.15 | $60.12 | $59.15 | $60.12 | $49.67 | 416 |
| 2021-07-21 | $58.13 | $58.87 | $58.13 | $58.87 | $48.64 | 635 |
| 2021-07-20 | $57.82 | $57.82 | $57.82 | $57.82 | $47.77 | 351 |
| 2021-07-19 | $59.50 | $59.50 | $59.50 | $59.50 | $49.16 | 315 |
| 2021-07-16 | $58.95 | $59.87 | $58.48 | $59.50 | $49.16 | 1,963 |
| 2021-07-15 | $59.47 | $60.16 | $59.47 | $60.16 | $49.70 | 1,994 |
| 2021-07-14 | $59.89 | $59.89 | $59.89 | $59.89 | $49.48 | 472 |
| 2021-07-13 | $60.80 | $60.80 | $59.89 | $59.89 | $49.48 | 5,115 |
| 2021-07-12 | $60.75 | $60.90 | $60.00 | $60.46 | $49.95 | 2,096 |
| 2021-07-09 | $59.51 | $60.69 | $58.41 | $58.66 | $48.46 | 10,881 |
| 2021-07-08 | $58.08 | $59.42 | $58.08 | $59.25 | $48.95 | 189,904 |
| 2021-07-07 | $60.60 | $60.72 | $60.60 | $60.67 | $50.12 | 655 |
| 2021-07-06 | $62.90 | $63.05 | $61.75 | $61.90 | $51.14 | 2,356 |
| 2021-07-02 | $62.97 | $62.97 | $62.97 | $62.97 | $52.02 | 364 |
| 2021-07-01 | $65.02 | $65.02 | $61.66 | $61.66 | $50.94 | 671 |
| 2021-06-30 | $63.23 | $63.23 | $63.23 | $63.23 | $52.24 | 363 |
| 2021-06-29 | $63.28 | $63.28 | $63.28 | $63.28 | $52.28 | 1,266 |
| 2021-06-28 | $64.93 | $65.01 | $63.28 | $63.28 | $52.28 | 2,704 |
| 2021-06-25 | $65.39 | $65.39 | $65.33 | $65.33 | $53.97 | 1,246 |
| 2021-06-24 | $66.26 | $66.48 | $63.30 | $63.30 | $52.30 | 1,457 |
| 2021-06-23 | $63.81 | $63.81 | $63.81 | $63.81 | $52.72 | 352 |
| 2021-06-22 | $64.50 | $64.50 | $63.58 | $63.58 | $52.53 | 5,161 |
| 2021-06-21 | $64.32 | $64.50 | $63.38 | $64.50 | $53.29 | 3,045 |
| 2021-06-18 | $64.67 | $64.75 | $64.67 | $64.75 | $53.50 | 2,206 |
| 2021-06-17 | $67.44 | $68.99 | $66.41 | $67.00 | $55.35 | 1,825 |
| 2021-06-16 | $67.72 | $67.77 | $67.72 | $67.77 | $55.99 | 678 |
| 2021-06-15 | $68.83 | $69.34 | $68.83 | $69.34 | $57.29 | 619 |
| 2021-06-14 | $66.05 | $66.05 | $66.05 | $66.05 | $54.57 | 269 |
| 2021-06-11 | $69.82 | $69.90 | $66.05 | $66.05 | $54.57 | 1,164 |
| 2021-06-10 | $70.87 | $70.95 | $70.87 | $70.95 | $58.62 | 1,379 |
| 2021-06-09 | $68.25 | $68.25 | $68.25 | $68.25 | $56.39 | 515 |
| 2021-06-08 | $69.61 | $69.61 | $68.23 | $69.37 | $57.31 | 3,056 |
| 2021-06-07 | $70.53 | $70.53 | $70.53 | $70.53 | $58.27 | 1,352 |
| 2021-06-04 | $70.53 | $70.53 | $70.53 | $70.53 | $58.27 | 666 |
| 2021-06-03 | $70.30 | $70.30 | $70.30 | $70.30 | $58.08 | 292 |
| 2021-06-02 | $68.85 | $70.49 | $68.84 | $70.37 | $58.14 | 63,125 |
| 2021-06-01 | $69.97 | $69.97 | $68.98 | $68.98 | $56.99 | 855 |
| 2021-05-28 | $68.00 | $69.04 | $67.84 | $69.04 | $57.04 | 6,325 |
| 2021-05-27 | $68.34 | $69.04 | $68.00 | $68.00 | $56.18 | 2,772 |
| 2021-05-26 | $66.82 | $66.82 | $66.82 | $66.82 | $55.21 | 766 |
| 2021-05-25 | $68.92 | $69.00 | $68.16 | $68.92 | $56.94 | 4,139 |
| 2021-05-24 | $66.80 | $67.97 | $66.64 | $66.64 | $55.06 | 1,576 |
| 2021-05-21 | $68.50 | $71.46 | $68.50 | $71.46 | $57.87 | 1,167 |
| 2021-05-20 | $68.50 | $68.50 | $68.50 | $68.50 | $55.47 | 588 |
| 2021-05-19 | $70.48 | $70.48 | $70.48 | $70.48 | $57.07 | 811 |
| 2021-05-18 | $67.68 | $71.47 | $67.60 | $67.68 | $54.80 | 1,741 |
| 2021-05-17 | $69.57 | $69.65 | $68.71 | $68.71 | $55.64 | 1,635 |
| 2021-05-14 | $67.30 | $70.63 | $67.30 | $70.25 | $56.89 | 2,920 |
| 2021-05-13 | $67.73 | $68.77 | $67.73 | $68.77 | $55.69 | 4,561 |
| 2021-05-12 | $70.47 | $70.47 | $68.80 | $68.80 | $55.71 | 1,130 |
| 2021-05-11 | $67.25 | $70.71 | $67.25 | $68.04 | $55.10 | 16,311 |
| 2021-05-10 | $67.50 | $67.54 | $67.50 | $67.54 | $54.69 | 1,437 |
| 2021-05-07 | $66.25 | $66.25 | $66.25 | $66.25 | $53.65 | 1,237 |
| 2021-05-06 | $67.72 | $67.72 | $65.33 | $66.25 | $53.65 | 3,089 |
| 2021-05-05 | $65.00 | $65.00 | $65.00 | $65.00 | $52.63 | 779 |
| 2021-05-04 | $64.52 | $65.50 | $64.52 | $65.50 | $53.04 | 6,608 |
| 2021-05-03 | $64.52 | $64.52 | $64.52 | $64.52 | $52.25 | 636 |
| 2021-04-30 | $64.31 | $64.52 | $64.31 | $64.52 | $52.25 | 13,912 |
| 2021-04-29 | $66.10 | $66.10 | $64.77 | $65.20 | $52.80 | 6,945 |
| 2021-04-28 | $64.23 | $65.06 | $64.23 | $65.06 | $52.68 | 1,926 |
| 2021-04-27 | $62.83 | $62.83 | $62.27 | $62.27 | $50.43 | 1,073 |
| 2021-04-26 | $62.72 | $62.82 | $62.72 | $62.82 | $50.87 | 820 |
| 2021-04-23 | $60.81 | $60.81 | $60.81 | $60.81 | $49.24 | 712 |
| 2021-04-22 | $59.16 | $59.16 | $59.16 | $59.16 | $47.91 | 668 |
| 2021-04-21 | $60.61 | $61.10 | $60.61 | $61.10 | $49.48 | 6,671 |
| 2021-04-20 | $62.15 | $62.15 | $61.06 | $61.46 | $49.77 | 1,505 |
| 2021-04-19 | $64.40 | $64.40 | $64.39 | $64.39 | $52.14 | 632 |
| 2021-04-16 | $63.39 | $63.71 | $63.03 | $63.03 | $51.04 | 2,571 |
| 2021-04-15 | $64.40 | $64.40 | $64.40 | $64.40 | $52.15 | 719 |
| 2021-04-14 | $62.04 | $62.50 | $62.04 | $62.50 | $50.61 | 960 |
| 2021-04-13 | $62.16 | $62.16 | $62.16 | $62.16 | $50.33 | 717 |
| 2021-04-12 | $61.49 | $61.49 | $61.49 | $61.49 | $49.79 | 287 |
| 2021-04-09 | $61.25 | $61.49 | $61.25 | $61.49 | $49.79 | 849 |
| 2021-04-08 | $62.17 | $62.17 | $62.15 | $62.17 | $50.34 | 1,110 |
| 2021-04-07 | $63.57 | $63.57 | $60.08 | $62.85 | $50.89 | 960 |
| 2021-04-06 | $61.58 | $61.91 | $61.50 | $61.91 | $50.13 | 20,795 |
| 2021-04-05 | $59.05 | $63.58 | $59.05 | $63.58 | $51.48 | 677 |
| 2021-04-01 | $61.32 | $61.86 | $60.95 | $61.86 | $50.09 | 1,514 |
| 2021-03-31 | $62.82 | $62.82 | $62.74 | $62.74 | $50.80 | 1,154 |
| 2021-03-30 | $61.42 | $62.25 | $61.16 | $61.70 | $49.96 | 2,920 |
| 2021-03-29 | $60.18 | $60.18 | $60.18 | $60.18 | $48.73 | 538 |
| 2021-03-26 | $61.29 | $61.29 | $60.86 | $60.86 | $49.28 | 63,171 |
| 2021-03-25 | $59.83 | $60.50 | $59.83 | $60.50 | $48.99 | 1,235 |
| 2021-03-24 | $59.89 | $60.51 | $59.89 | $60.51 | $49.00 | 760 |
| 2021-03-23 | $60.02 | $60.37 | $59.30 | $59.30 | $48.02 | 6,377 |
| 2021-03-22 | $61.47 | $61.47 | $60.53 | $60.53 | $49.01 | 529 |
| 2021-03-19 | $63.22 | $63.22 | $61.20 | $61.44 | $49.75 | 1,024 |
| 2021-03-18 | $64.07 | $64.07 | $61.91 | $61.91 | $50.13 | 1,561 |
| 2021-03-17 | $63.87 | $63.87 | $61.76 | $62.32 | $50.46 | 991 |
| 2021-03-16 | $61.15 | $61.67 | $61.04 | $61.67 | $49.94 | 135,018 |
| 2021-03-15 | $62.22 | $62.30 | $61.60 | $61.60 | $49.88 | 19,650 |
| 2021-03-12 | $62.06 | $62.06 | $62.06 | $62.06 | $50.25 | 477 |
| 2021-03-11 | $62.06 | $62.06 | $62.06 | $62.06 | $50.25 | 13,252 |
| 2021-03-10 | $62.50 | $63.27 | $62.50 | $63.05 | $51.06 | 6,298 |
| 2021-03-09 | $62.05 | $62.24 | $62.05 | $62.24 | $50.40 | 16,918 |
| 2021-03-08 | $64.32 | $64.40 | $62.49 | $62.49 | $50.60 | 2,417 |
| 2021-03-05 | $61.70 | $62.00 | $61.55 | $62.00 | $50.20 | 1,191 |
| 2021-03-04 | $61.95 | $62.06 | $61.05 | $61.05 | $49.44 | 22,835 |
| 2021-03-03 | $62.42 | $62.50 | $61.79 | $61.79 | $50.03 | 644 |
| 2021-03-02 | $60.68 | $61.00 | $60.68 | $61.00 | $49.40 | 583 |
| 2021-03-01 | $59.82 | $59.90 | $59.37 | $59.90 | $48.50 | 80,510 |
| 2021-02-26 | $59.23 | $60.05 | $58.54 | $58.54 | $47.40 | 2,546 |
| 2021-02-25 | $61.42 | $61.64 | $61.42 | $61.43 | $49.74 | 1,936 |
| 2021-02-24 | $60.81 | $61.43 | $60.81 | $61.43 | $49.74 | 1,936 |
| 2021-02-23 | $60.03 | $60.03 | $59.96 | $59.96 | $48.55 | 1,413 |
| 2021-02-22 | $59.32 | $60.85 | $59.32 | $60.54 | $49.02 | 246,899 |
| 2021-02-19 | $59.80 | $59.80 | $58.59 | $58.59 | $47.44 | 1,094 |
| 2021-02-18 | $56.95 | $56.95 | $56.95 | $56.95 | $46.12 | 0 |
| 2021-02-17 | $57.50 | $57.52 | $56.95 | $56.95 | $46.12 | 3,048 |
| 2021-02-16 | $57.00 | $57.76 | $57.00 | $57.76 | $46.77 | 976 |
| 2021-02-12 | $56.00 | $56.55 | $56.00 | $56.55 | $45.79 | 17,690 |
| 2021-02-11 | $55.68 | $55.68 | $55.25 | $55.25 | $44.74 | 424 |
| 2021-02-10 | $54.93 | $54.95 | $54.93 | $54.95 | $44.50 | 340 |
| 2021-02-09 | $52.93 | $52.93 | $52.93 | $52.93 | $42.86 | 291 |
| 2021-02-08 | $54.80 | $54.80 | $53.80 | $53.80 | $43.56 | 398 |
| 2021-02-05 | $52.80 | $52.80 | $52.80 | $52.80 | $42.76 | 110 |
| 2021-02-04 | $51.40 | $51.40 | $50.20 | $50.64 | $41.01 | 10,575 |
| 2021-02-03 | $50.33 | $50.33 | $50.33 | $50.33 | $40.75 | 5 |
| 2021-02-02 | $49.41 | $50.33 | $49.41 | $50.33 | $40.75 | 1,621 |
| 2021-02-01 | $47.53 | $49.24 | $47.53 | $49.24 | $39.87 | 914 |
| 2021-01-29 | $48.69 | $48.77 | $48.01 | $48.11 | $38.96 | 801 |
| 2021-01-28 | $49.32 | $49.32 | $49.32 | $49.32 | $39.94 | 73 |
| 2021-01-27 | $50.60 | $50.60 | $49.32 | $49.32 | $39.94 | 519 |
| 2021-01-26 | $51.43 | $51.43 | $50.67 | $50.67 | $41.03 | 413 |
| 2021-01-25 | $50.55 | $50.55 | $49.76 | $49.76 | $40.29 | 629 |
| 2021-01-22 | $54.00 | $54.00 | $54.00 | $54.00 | $43.73 | 51 |
| 2021-01-21 | $54.00 | $54.00 | $54.00 | $54.00 | $43.73 | 100 |
| 2021-01-20 | $53.52 | $53.52 | $53.52 | $53.52 | $43.34 | 580 |
| 2021-01-19 | $53.67 | $53.67 | $53.67 | $53.67 | $43.46 | 218 |
| 2021-01-15 | $53.50 | $53.98 | $53.50 | $53.98 | $43.71 | 304 |
| 2021-01-14 | $55.54 | $55.54 | $55.54 | $55.54 | $44.97 | 5,090 |
| 2021-01-13 | $55.54 | $55.54 | $55.54 | $55.54 | $44.97 | 52 |
| 2021-01-12 | $55.04 | $55.54 | $55.04 | $55.54 | $44.97 | 5,547 |
| 2021-01-11 | $54.61 | $54.91 | $54.61 | $54.91 | $44.46 | 560 |
| 2021-01-08 | $55.56 | $55.99 | $55.30 | $55.99 | $45.34 | 1,934 |
| 2021-01-07 | $57.14 | $57.51 | $57.14 | $57.51 | $46.57 | 773 |
| 2021-01-06 | $55.51 | $55.55 | $55.51 | $55.55 | $44.98 | 951 |
| 2021-01-05 | $52.73 | $53.00 | $52.73 | $53.00 | $42.92 | 523 |
| 2021-01-04 | $52.69 | $52.90 | $52.40 | $52.90 | $42.84 | 1,633 |
| 2020-12-31 | $54.37 | $54.37 | $54.37 | $54.37 | $44.03 | 198 |
| 2020-12-30 | $53.40 | $53.40 | $53.00 | $53.00 | $42.92 | 1,063 |
| 2020-12-29 | $55.00 | $55.00 | $55.00 | $55.00 | $44.54 | 131 |
| 2020-12-28 | $53.90 | $55.00 | $52.94 | $55.00 | $44.54 | 1,160 |
| 2020-12-24 | $53.90 | $53.90 | $53.90 | $53.90 | $43.65 | 11 |
| 2020-12-23 | $53.90 | $53.90 | $53.90 | $53.90 | $43.65 | 112 |
| 2020-12-22 | $51.34 | $51.55 | $51.34 | $51.46 | $41.67 | 3,255 |
| 2020-12-21 | $50.35 | $51.60 | $50.10 | $51.60 | $41.78 | 1,581 |
| 2020-12-18 | $53.78 | $53.95 | $53.78 | $53.91 | $43.65 | 1,450 |
| 2020-12-17 | $53.88 | $53.88 | $53.88 | $53.88 | $43.63 | 1,162 |
| 2020-12-16 | $54.19 | $54.19 | $53.56 | $53.56 | $43.37 | 3,018 |
| 2020-12-15 | $54.82 | $54.82 | $54.41 | $54.41 | $44.06 | 11,902 |
| 2020-12-14 | $54.34 | $54.49 | $53.44 | $53.44 | $43.27 | 2,631 |
| 2020-12-11 | $52.30 | $52.57 | $52.30 | $52.55 | $42.55 | 5,184 |
| 2020-12-10 | $53.30 | $53.30 | $53.30 | $53.30 | $43.16 | 438 |
| 2020-12-09 | $53.59 | $53.59 | $53.59 | $53.59 | $43.39 | 76 |
| 2020-12-08 | $53.59 | $53.59 | $53.59 | $53.59 | $43.39 | 13 |
| 2020-12-07 | $53.74 | $54.70 | $53.59 | $53.59 | $43.39 | 1,587 |
| 2020-12-04 | $54.84 | $55.90 | $54.84 | $55.90 | $45.27 | 3,416 |
| 2020-12-03 | $54.37 | $54.37 | $54.37 | $54.37 | $44.03 | 1,041 |
| 2020-12-02 | $53.81 | $54.37 | $53.81 | $54.37 | $44.03 | 6,428 |
| 2020-12-01 | $52.57 | $52.57 | $52.57 | $52.57 | $42.57 | 303 |
| 2020-11-30 | $52.44 | $52.44 | $50.99 | $50.99 | $41.29 | 1,037 |
| 2020-11-27 | $52.41 | $52.41 | $52.41 | $52.41 | $42.44 | 10,021 |
| 2020-11-25 | $51.56 | $52.41 | $51.56 | $52.41 | $42.44 | 3,510 |
| 2020-11-24 | $50.86 | $51.78 | $50.86 | $51.78 | $41.93 | 1,404 |
| 2020-11-23 | $49.34 | $49.34 | $48.59 | $48.59 | $39.35 | 6,571 |
| 2020-11-20 | $48.41 | $48.41 | $48.10 | $48.10 | $38.95 | 1,421 |
| 2020-11-19 | $48.54 | $48.54 | $47.99 | $48.40 | $39.19 | 3,843 |
| 2020-11-18 | $48.25 | $48.25 | $48.20 | $48.20 | $39.03 | 727 |
| 2020-11-17 | $47.94 | $49.11 | $47.94 | $48.25 | $39.07 | 630 |
| 2020-11-16 | $47.59 | $47.59 | $47.59 | $47.59 | $38.54 | 556 |
| 2020-11-13 | $46.92 | $47.45 | $46.76 | $46.76 | $37.86 | 5,166 |
| 2020-11-12 | $45.66 | $46.86 | $45.66 | $46.02 | $37.26 | 2,966 |
| 2020-11-11 | $48.09 | $48.28 | $47.77 | $47.77 | $38.68 | 12,994 |
| 2020-11-10 | $50.02 | $50.02 | $49.56 | $49.76 | $40.29 | 11,691 |
| 2020-11-09 | $46.26 | $46.30 | $45.29 | $45.29 | $36.67 | 2,885 |
| 2020-11-06 | $39.35 | $39.45 | $38.85 | $38.89 | $31.49 | 8,028 |
| 2020-11-05 | $40.28 | $40.30 | $39.35 | $39.35 | $31.86 | 12,627 |
| 2020-11-04 | $38.74 | $38.74 | $38.74 | $38.74 | $31.37 | 2,541 |
| 2020-11-03 | $38.91 | $38.91 | $38.44 | $38.44 | $31.13 | 33,895 |
| 2020-11-02 | $35.98 | $36.45 | $35.70 | $35.70 | $28.91 | 4,994 |
| 2020-10-30 | $34.54 | $34.54 | $34.54 | $34.54 | $27.97 | 122 |
| 2020-10-29 | $34.02 | $34.71 | $34.02 | $34.54 | $27.97 | 966 |
| 2020-10-28 | $35.04 | $35.04 | $34.49 | $34.49 | $27.93 | 1,633 |
| 2020-10-27 | $37.80 | $37.80 | $36.80 | $36.80 | $29.80 | 109,063 |
| 2020-10-26 | $39.06 | $39.07 | $38.76 | $38.85 | $31.46 | 3,381 |
| 2020-10-23 | $39.71 | $39.71 | $39.53 | $39.53 | $32.01 | 590 |
| 2020-10-22 | $38.18 | $38.18 | $38.18 | $38.18 | $30.92 | 301 |
| 2020-10-21 | $38.70 | $38.70 | $38.70 | $38.70 | $31.34 | 1,556 |
| 2020-10-20 | $37.75 | $37.75 | $37.75 | $37.75 | $30.57 | 123 |
| 2020-10-19 | $38.25 | $38.25 | $37.75 | $37.75 | $30.57 | 4,248 |
| 2020-10-16 | $37.61 | $37.61 | $37.61 | $37.61 | $30.45 | 37,893 |
| 2020-10-15 | $36.29 | $37.15 | $36.29 | $36.96 | $29.93 | 32,877 |
| 2020-10-14 | $37.88 | $37.88 | $37.82 | $37.82 | $30.62 | 816 |
| 2020-10-13 | $39.14 | $39.14 | $39.14 | $39.14 | $31.69 | 192 |
| 2020-10-12 | $39.14 | $39.14 | $39.14 | $39.14 | $31.69 | 125 |
| 2020-10-09 | $39.65 | $39.65 | $39.14 | $39.14 | $31.69 | 817 |
| 2020-10-08 | $39.55 | $39.55 | $39.47 | $39.47 | $31.96 | 9,522 |
| 2020-10-07 | $38.90 | $38.90 | $38.90 | $38.90 | $31.50 | 1,194 |
| 2020-10-06 | $39.41 | $39.41 | $37.86 | $37.86 | $30.66 | 3,633 |
| 2020-10-05 | $37.23 | $37.23 | $37.23 | $37.23 | $30.15 | 3,443 |
| 2020-10-02 | $35.46 | $36.20 | $35.34 | $36.20 | $29.31 | 878 |
| 2020-10-01 | $36.00 | $36.00 | $35.65 | $35.65 | $28.87 | 293 |
| 2020-09-30 | $36.09 | $36.09 | $36.05 | $36.05 | $29.19 | 934 |
| 2020-09-29 | $36.49 | $36.84 | $36.14 | $36.35 | $29.43 | 8,072 |
| 2020-09-28 | $36.11 | $36.11 | $36.11 | $36.11 | $29.24 | 670 |
| 2020-09-25 | $35.42 | $35.45 | $35.42 | $35.45 | $28.71 | 677 |
| 2020-09-24 | $36.93 | $37.06 | $36.93 | $37.06 | $30.01 | 744 |
| 2020-09-23 | $37.80 | $37.80 | $36.30 | $36.30 | $29.39 | 3,322 |
| 2020-09-22 | $38.04 | $38.04 | $38.04 | $38.04 | $30.80 | 110 |
| 2020-09-21 | $39.25 | $39.25 | $38.04 | $38.04 | $30.80 | 22,689 |
| 2020-09-18 | $40.99 | $40.99 | $40.79 | $40.79 | $33.03 | 1,009 |
| 2020-09-17 | $42.54 | $42.54 | $42.54 | $42.54 | $34.45 | 56 |
| 2020-09-16 | $41.37 | $42.54 | $41.28 | $42.54 | $34.45 | 2,125 |
| 2020-09-15 | $42.12 | $42.56 | $42.12 | $42.56 | $34.46 | 26,369 |
| 2020-09-14 | $42.89 | $43.30 | $42.89 | $43.09 | $34.89 | 198,452 |
| 2020-09-11 | $42.82 | $43.15 | $42.45 | $43.15 | $34.94 | 652 |
| 2020-09-10 | $44.56 | $44.71 | $44.56 | $44.71 | $36.20 | 559 |
| 2020-09-09 | $43.85 | $43.85 | $43.85 | $43.85 | $35.51 | 485 |
| 2020-09-08 | $43.03 | $43.49 | $43.03 | $43.35 | $35.10 | 1,406 |
| 2020-09-04 | $44.26 | $44.49 | $44.25 | $44.25 | $35.83 | 4,420 |
| 2020-09-03 | $43.90 | $43.94 | $42.25 | $42.25 | $34.21 | 889 |
| 2020-09-02 | $42.76 | $42.84 | $42.76 | $42.84 | $34.69 | 753 |
| 2020-09-01 | $43.53 | $43.53 | $42.48 | $42.67 | $34.55 | 31,134 |
| 2020-08-31 | $44.80 | $44.80 | $44.09 | $44.09 | $35.70 | 1,014 |
| 2020-08-28 | $45.04 | $45.04 | $45.04 | $45.04 | $36.47 | 575 |
| 2020-08-27 | $43.31 | $43.31 | $42.75 | $42.84 | $34.69 | 1,145 |
| 2020-08-26 | $43.45 | $44.01 | $43.25 | $43.25 | $35.02 | 4,720 |
| 2020-08-25 | $43.61 | $43.61 | $43.46 | $43.46 | $35.19 | 1,520 |
| 2020-08-24 | $42.10 | $42.82 | $42.10 | $42.39 | $34.33 | 4,563 |
| 2020-08-21 | $42.86 | $42.86 | $42.86 | $42.86 | $34.71 | 376 |
| 2020-08-20 | $42.91 | $42.91 | $42.86 | $42.86 | $34.71 | 1,294 |
| 2020-08-19 | $43.56 | $43.56 | $43.04 | $43.14 | $34.93 | 8,725 |
| 2020-08-18 | $43.36 | $43.40 | $43.36 | $43.40 | $35.14 | 1,285 |
| 2020-08-17 | $43.86 | $43.86 | $42.69 | $42.69 | $34.57 | 684 |
| 2020-08-14 | $43.18 | $43.76 | $43.18 | $43.76 | $35.43 | 13,252 |
| 2020-08-13 | $43.60 | $43.60 | $43.56 | $43.56 | $35.27 | 25,164 |
| 2020-08-12 | $43.55 | $43.55 | $43.55 | $43.55 | $35.26 | 439 |
| 2020-08-11 | $43.85 | $43.85 | $43.55 | $43.55 | $35.26 | 804 |
| 2020-08-10 | $42.33 | $42.33 | $42.29 | $42.29 | $34.25 | 764 |
| 2020-08-07 | $41.63 | $42.30 | $41.49 | $42.30 | $34.25 | 4,174 |
| 2020-08-06 | $42.84 | $42.84 | $42.60 | $42.60 | $34.49 | 647 |
| 2020-08-05 | $42.37 | $42.37 | $42.37 | $42.37 | $34.31 | 519 |
| 2020-08-04 | $42.63 | $42.63 | $42.63 | $42.63 | $34.52 | 2,705 |
| 2020-08-03 | $40.95 | $41.81 | $40.95 | $41.81 | $33.86 | 16,944 |
| 2020-07-31 | $41.94 | $41.94 | $40.00 | $40.31 | $32.64 | 3,014 |
| 2020-07-30 | $39.80 | $41.16 | $39.80 | $41.16 | $33.33 | 5,273 |
| 2020-07-29 | $42.44 | $42.44 | $42.44 | $42.44 | $34.37 | 134 |
| 2020-07-28 | $42.71 | $42.75 | $42.38 | $42.44 | $34.37 | 6,755 |
| 2020-07-27 | $42.94 | $43.03 | $42.35 | $43.03 | $34.85 | 1,238 |
| 2020-07-24 | $43.00 | $43.67 | $42.76 | $42.76 | $34.63 | 1,124 |
| 2020-07-23 | $43.62 | $43.85 | $43.62 | $43.85 | $35.51 | 2,138 |
| 2020-07-22 | $43.49 | $43.49 | $43.49 | $43.49 | $35.22 | 561 |
| 2020-07-21 | $45.10 | $45.10 | $43.97 | $44.76 | $36.24 | 10,797 |
| 2020-07-20 | $43.71 | $44.20 | $43.10 | $44.16 | $35.76 | 2,798 |
| 2020-07-17 | $43.00 | $43.71 | $43.00 | $43.71 | $35.39 | 786 |
| 2020-07-16 | $44.31 | $44.31 | $43.14 | $43.14 | $34.93 | 37,158 |
| 2020-07-15 | $44.12 | $44.65 | $44.06 | $44.06 | $35.68 | 46,497 |
| 2020-07-14 | $43.08 | $43.16 | $42.36 | $42.36 | $34.30 | 10,962 |
| 2020-07-13 | $42.02 | $43.40 | $41.90 | $43.40 | $35.14 | 1,406 |
| 2020-07-10 | $41.23 | $41.91 | $41.11 | $41.91 | $33.94 | 670 |
| 2020-07-09 | $40.51 | $40.51 | $39.74 | $39.74 | $32.18 | 691 |
| 2020-07-08 | $41.74 | $41.74 | $41.74 | $41.74 | $33.80 | 195 |
| 2020-07-07 | $42.26 | $42.50 | $41.70 | $41.74 | $33.80 | 4,245 |
| 2020-07-06 | $42.52 | $42.52 | $41.95 | $41.96 | $33.98 | 12,033 |
| 2020-07-02 | $41.79 | $41.79 | $40.70 | $40.70 | $32.96 | 14,493 |
| 2020-07-01 | $38.89 | $39.84 | $38.89 | $39.84 | $32.26 | 733 |
| 2020-06-30 | $39.50 | $40.12 | $39.46 | $39.46 | $31.95 | 623 |
| 2020-06-29 | $38.76 | $38.76 | $38.76 | $38.76 | $31.39 | 430 |
| 2020-06-26 | $39.66 | $39.70 | $38.76 | $38.76 | $31.39 | 2,341 |
| 2020-06-25 | $38.94 | $40.05 | $38.94 | $40.05 | $32.43 | 466 |
| 2020-06-24 | $39.67 | $39.67 | $39.04 | $39.65 | $32.11 | 2,786 |
| 2020-06-23 | $41.51 | $41.51 | $40.96 | $40.96 | $33.17 | 20,957 |
| 2020-06-22 | $39.90 | $40.15 | $39.00 | $39.90 | $32.31 | 10,912 |
| 2020-06-19 | $40.00 | $40.00 | $38.70 | $39.81 | $32.24 | 6,378 |
| 2020-06-18 | $40.00 | $40.00 | $40.00 | $40.00 | $32.39 | 349 |
| 2020-06-17 | $40.00 | $40.00 | $40.00 | $40.00 | $32.39 | 765 |
| 2020-06-16 | $41.11 | $41.11 | $40.04 | $40.04 | $32.42 | 838 |
| 2020-06-15 | $38.24 | $39.35 | $38.24 | $39.35 | $31.86 | 1,143 |
| 2020-06-12 | $39.26 | $39.60 | $38.45 | $39.60 | $32.07 | 5,012 |
| 2020-06-11 | $39.93 | $39.96 | $38.43 | $38.43 | $31.12 | 10,365 |
| 2020-06-10 | $43.03 | $43.03 | $41.93 | $42.92 | $34.75 | 4,775 |
| 2020-06-09 | $42.99 | $43.53 | $42.79 | $43.45 | $35.18 | 13,923 |
| 2020-06-08 | $45.00 | $45.00 | $44.15 | $44.15 | $35.75 | 11,932 |
| 2020-06-05 | $43.72 | $44.60 | $43.50 | $44.60 | $36.12 | 19,318 |
| 2020-06-04 | $40.35 | $41.56 | $40.35 | $40.68 | $32.94 | 1,281 |
| 2020-06-03 | $40.03 | $41.05 | $40.03 | $41.05 | $33.24 | 2,102 |
| 2020-06-02 | $38.27 | $38.96 | $38.27 | $38.96 | $31.55 | 1,047 |
| 2020-06-01 | $37.23 | $37.61 | $36.97 | $37.26 | $30.17 | 28,237 |
| 2020-05-29 | $36.54 | $36.54 | $35.98 | $36.00 | $29.15 | 984 |
| 2020-05-28 | $37.33 | $37.53 | $37.08 | $37.46 | $30.33 | 14,100 |
| 2020-05-27 | $37.49 | $37.49 | $36.93 | $37.28 | $30.19 | 20,126 |
| 2020-05-26 | $33.34 | $34.40 | $33.34 | $34.40 | $27.86 | 4,451 |
| 2020-05-22 | $31.94 | $31.94 | $30.85 | $30.85 | $24.98 | 2,991 |
| 2020-05-21 | $31.00 | $31.00 | $31.00 | $31.00 | $25.10 | 317 |
| 2020-05-20 | $31.66 | $31.78 | $31.36 | $31.36 | $25.39 | 840 |
| 2020-05-19 | $31.15 | $31.15 | $30.51 | $30.51 | $24.71 | 1,976 |
| 2020-05-18 | $29.80 | $31.50 | $29.80 | $31.50 | $25.51 | 6,794 |
| 2020-05-15 | $28.50 | $29.32 | $28.37 | $28.37 | $22.97 | 1,775 |
| 2020-05-14 | $28.31 | $28.80 | $28.31 | $28.51 | $23.09 | 1,206 |
| 2020-05-13 | $29.61 | $29.80 | $28.68 | $29.80 | $24.13 | 1,187 |
| 2020-05-12 | $29.61 | $29.61 | $29.61 | $29.61 | $23.98 | 309 |
| 2020-05-11 | $29.71 | $30.17 | $29.71 | $29.71 | $24.06 | 549 |
| 2020-05-08 | $30.55 | $30.66 | $30.55 | $30.66 | $24.83 | 1,736 |
| 2020-05-07 | $31.50 | $31.50 | $30.70 | $31.50 | $25.51 | 2,604 |
| 2020-05-06 | $30.18 | $30.20 | $30.02 | $30.02 | $24.31 | 1,548 |
| 2020-05-05 | $31.30 | $31.30 | $30.17 | $30.18 | $24.44 | 23,450 |
| 2020-05-04 | $30.65 | $30.65 | $30.65 | $30.65 | $24.82 | 548 |
| 2020-05-01 | $31.05 | $31.05 | $31.05 | $31.05 | $25.14 | 0 |
| 2020-04-30 | $32.30 | $32.30 | $30.83 | $31.05 | $25.14 | 1,766 |
| 2020-04-29 | $33.95 | $33.95 | $32.85 | $32.85 | $26.60 | 2,830 |
| 2020-04-28 | $33.85 | $33.85 | $31.78 | $31.88 | $25.81 | 58,464 |
| 2020-04-27 | $30.45 | $30.45 | $30.45 | $30.45 | $24.66 | 121 |
| 2020-04-24 | $29.00 | $30.45 | $28.39 | $30.45 | $24.66 | 3,264 |
| 2020-04-23 | $29.00 | $31.80 | $28.81 | $28.81 | $23.33 | 1,534 |
| 2020-04-22 | $27.97 | $27.97 | $27.97 | $27.97 | $22.65 | 195 |
| 2020-04-21 | $28.80 | $28.80 | $26.80 | $26.90 | $21.78 | 3,775 |
| 2020-04-20 | $27.46 | $29.60 | $27.46 | $28.00 | $22.67 | 1,749 |
| 2020-04-17 | $28.15 | $28.15 | $28.15 | $28.15 | $22.79 | 299 |
| 2020-04-16 | $28.95 | $28.95 | $26.98 | $27.04 | $21.90 | 2,796 |
| 2020-04-15 | $29.00 | $29.00 | $28.32 | $29.00 | $23.48 | 20,307 |
| 2020-04-14 | $30.44 | $30.44 | $30.44 | $30.44 | $24.65 | 2,098 |
| 2020-04-13 | $30.77 | $30.77 | $29.85 | $29.85 | $24.17 | 593 |
| 2020-04-09 | $31.00 | $31.80 | $31.00 | $31.69 | $25.66 | 35,384 |
| 2020-04-08 | $29.42 | $29.42 | $29.42 | $29.42 | $23.82 | 2,393 |
| 2020-04-07 | $29.39 | $29.42 | $28.50 | $29.42 | $23.82 | 6,688 |
| 2020-04-06 | $28.28 | $28.28 | $27.51 | $27.51 | $22.28 | 510 |
| 2020-04-03 | $28.30 | $28.30 | $26.58 | $26.58 | $21.52 | 2,787 |
| 2020-04-02 | $27.60 | $28.30 | $27.60 | $28.30 | $22.92 | 4,846 |
| 2020-04-01 | $28.29 | $28.29 | $28.20 | $28.25 | $22.88 | 10,363 |
| 2020-03-31 | $29.30 | $32.45 | $29.30 | $32.45 | $26.28 | 3,058 |
| 2020-03-30 | $31.00 | $31.95 | $30.85 | $31.95 | $25.87 | 1,306 |
| 2020-03-27 | $32.95 | $33.71 | $31.73 | $33.71 | $27.30 | 1,765 |
| 2020-03-26 | $33.45 | $35.25 | $32.93 | $34.64 | $28.05 | 54,398 |
| 2020-03-25 | $30.87 | $33.45 | $30.87 | $33.45 | $27.09 | 8,933 |
| 2020-03-24 | $28.30 | $30.13 | $28.30 | $28.30 | $22.92 | 1,574 |
| 2020-03-23 | $27.33 | $27.33 | $27.33 | $27.33 | $22.13 | 3,139 |
| 2020-03-20 | $30.00 | $30.00 | $29.10 | $29.10 | $23.56 | 1,137 |
| 2020-03-19 | $30.00 | $30.00 | $30.00 | $30.00 | $24.29 | 352 |
| 2020-03-18 | $31.45 | $31.45 | $27.64 | $27.64 | $22.38 | 5,181 |
| 2020-03-17 | $32.90 | $32.90 | $32.00 | $32.00 | $25.91 | 7,548 |
| 2020-03-16 | $30.59 | $30.88 | $29.53 | $29.53 | $23.91 | 9,750 |
| 2020-03-13 | $35.05 | $37.10 | $35.05 | $37.10 | $30.04 | 21,319 |
| 2020-03-12 | $34.35 | $34.85 | $33.98 | $33.98 | $27.52 | 12,087 |
| 2020-03-11 | $40.52 | $40.52 | $38.94 | $38.94 | $31.53 | 7,498 |
| 2020-03-10 | $39.32 | $40.60 | $39.13 | $40.60 | $32.88 | 1,477 |
| 2020-03-09 | $39.20 | $39.20 | $37.66 | $37.82 | $30.62 | 33,497 |
| 2020-03-06 | $43.65 | $43.65 | $43.05 | $43.05 | $34.86 | 32,576 |
| 2020-03-05 | $45.46 | $45.57 | $44.73 | $44.73 | $36.22 | 4,185 |
| 2020-03-04 | $47.08 | $47.75 | $47.08 | $47.75 | $38.67 | 6,529 |
| 2020-03-03 | $48.72 | $48.72 | $48.72 | $48.72 | $39.45 | 195 |
| 2020-03-02 | $48.40 | $48.40 | $47.67 | $48.39 | $39.18 | 6,830 |
| 2020-02-28 | $47.99 | $48.50 | $47.86 | $47.86 | $38.75 | 916 |
| 2020-02-27 | $49.35 | $49.35 | $49.35 | $49.35 | $39.96 | 104 |
| 2020-02-26 | $52.26 | $52.26 | $51.19 | $51.19 | $41.45 | 1,299 |
| 2020-02-25 | $52.88 | $52.88 | $52.84 | $52.84 | $42.79 | 376 |
| 2020-02-24 | $57.55 | $57.55 | $57.55 | $57.55 | $46.60 | 0 |
| 2020-02-21 | $57.55 | $57.55 | $57.55 | $57.55 | $46.60 | 0 |
| 2020-02-20 | $57.65 | $57.65 | $57.55 | $57.55 | $46.60 | 4,600 |
| 2020-02-19 | $58.03 | $58.06 | $58.03 | $58.06 | $47.01 | 17,500 |
| 2020-02-18 | $58.12 | $58.24 | $58.12 | $58.24 | $47.16 | 412 |
| 2020-02-14 | $57.39 | $57.39 | $57.39 | $57.39 | $46.47 | 0 |
| 2020-02-13 | $57.39 | $57.39 | $57.39 | $57.39 | $46.47 | 10 |
| 2020-02-12 | $57.39 | $57.39 | $57.39 | $57.39 | $46.47 | 152 |
| 2020-02-11 | $57.39 | $57.39 | $57.39 | $57.39 | $46.47 | 450 |
| 2020-02-10 | $56.10 | $56.10 | $56.10 | $56.10 | $45.43 | 800 |
| 2020-02-07 | $55.20 | $55.20 | $55.20 | $55.20 | $44.70 | 88 |
| 2020-02-06 | $54.89 | $55.20 | $54.89 | $55.20 | $44.70 | 319 |
| 2020-02-05 | $54.71 | $54.97 | $54.47 | $54.97 | $44.51 | 1,802 |
| 2020-02-04 | $54.60 | $54.64 | $54.60 | $54.64 | $44.24 | 341 |
| 2020-02-03 | $53.81 | $53.81 | $53.35 | $53.35 | $43.20 | 2,906 |
| 2020-01-31 | $53.35 | $53.35 | $53.35 | $53.35 | $43.20 | 105 |
| 2020-01-30 | $54.10 | $54.12 | $53.76 | $53.76 | $43.53 | 713 |
| 2020-01-29 | $54.08 | $54.08 | $54.08 | $54.08 | $43.79 | 0 |
| 2020-01-28 | $54.08 | $54.08 | $54.08 | $54.08 | $43.79 | 22,153 |
| 2020-01-27 | $54.08 | $54.08 | $54.08 | $54.08 | $43.79 | 9,244 |
| 2020-01-24 | $55.85 | $55.85 | $55.85 | $55.85 | $45.22 | 29 |
| 2020-01-23 | $55.43 | $55.85 | $55.43 | $55.85 | $45.22 | 900 |
| 2020-01-22 | $55.34 | $55.34 | $55.34 | $55.34 | $44.81 | 138 |
| 2020-01-21 | $55.83 | $55.83 | $55.83 | $55.83 | $45.21 | 167 |
| 2020-01-17 | $56.75 | $56.75 | $56.75 | $56.75 | $45.95 | 33,769 |
| 2020-01-16 | $56.75 | $56.75 | $56.75 | $56.75 | $45.95 | 0 |
| 2020-01-15 | $57.00 | $57.00 | $56.75 | $56.75 | $45.95 | 506 |
| 2020-01-14 | $58.01 | $58.05 | $58.01 | $58.05 | $47.01 | 514 |
| 2020-01-13 | $57.87 | $57.87 | $57.87 | $57.87 | $46.86 | 177 |
| 2020-01-10 | $58.19 | $58.19 | $57.81 | $57.81 | $46.81 | 2,997 |
| 2020-01-09 | $58.31 | $58.31 | $58.28 | $58.28 | $47.19 | 343 |
| 2020-01-08 | $58.55 | $58.55 | $58.55 | $58.55 | $47.41 | 100 |
| 2020-01-07 | $58.35 | $58.35 | $58.35 | $58.35 | $47.25 | 638 |
| 2020-01-06 | $59.06 | $59.06 | $59.00 | $59.00 | $47.78 | 637 |
| 2020-01-03 | $59.05 | $59.05 | $59.05 | $59.05 | $47.82 | 461 |
| 2020-01-02 | $59.05 | $59.05 | $59.05 | $59.05 | $47.82 | 0 |
| 2019-12-31 | $59.05 | $59.05 | $59.05 | $59.05 | $47.82 | 0 |
| 2019-12-30 | $59.14 | $59.14 | $59.05 | $59.05 | $47.82 | 249 |
| 2019-12-27 | $58.60 | $58.60 | $58.60 | $58.60 | $47.45 | 0 |
| 2019-12-26 | $58.73 | $58.73 | $58.60 | $58.60 | $47.45 | 1,742 |
| 2019-12-24 | $59.40 | $59.40 | $59.40 | $59.40 | $48.10 | 33 |
| 2019-12-23 | $59.40 | $59.40 | $59.40 | $59.40 | $48.10 | 46 |
| 2019-12-20 | $59.40 | $59.40 | $59.40 | $59.40 | $48.10 | 120 |
| 2019-12-19 | $59.40 | $59.40 | $59.40 | $59.40 | $48.10 | 100 |
| 2019-12-18 | $59.34 | $59.34 | $59.34 | $59.34 | $48.05 | 0 |
| 2019-12-17 | $59.05 | $59.34 | $59.05 | $59.34 | $48.05 | 1,380 |
| 2019-12-16 | $58.00 | $58.00 | $58.00 | $58.00 | $46.97 | 19,167 |
| 2019-12-13 | $57.95 | $58.06 | $57.95 | $58.00 | $46.97 | 124,236 |
| 2019-12-12 | $57.29 | $57.29 | $57.29 | $57.29 | $46.39 | 1,592 |
| 2019-12-11 | $55.79 | $55.79 | $55.79 | $55.79 | $45.18 | 289 |
| 2019-12-10 | $55.83 | $55.83 | $55.83 | $55.83 | $45.21 | 2,198 |
| 2019-12-09 | $56.40 | $56.40 | $56.40 | $56.40 | $45.67 | 318 |
| 2019-12-06 | $55.64 | $55.64 | $55.64 | $55.64 | $45.05 | 0 |
| 2019-12-05 | $55.64 | $55.64 | $55.64 | $55.64 | $45.05 | 84 |
| 2019-12-04 | $55.68 | $55.73 | $55.64 | $55.64 | $45.05 | 799 |
| 2019-12-03 | $56.59 | $56.59 | $56.59 | $56.59 | $45.82 | 69 |
| 2019-12-02 | $56.59 | $56.59 | $56.59 | $56.59 | $45.82 | 50 |
| 2019-11-29 | $56.59 | $56.59 | $56.59 | $56.59 | $45.82 | 0 |
| 2019-11-27 | $56.59 | $56.59 | $56.59 | $56.59 | $45.82 | 432 |
| 2019-11-26 | $56.60 | $56.60 | $56.60 | $56.60 | $45.83 | 63 |
| 2019-11-25 | $56.60 | $56.60 | $56.60 | $56.60 | $45.83 | 0 |
| 2019-11-22 | $56.64 | $56.64 | $56.60 | $56.60 | $45.83 | 300 |
| 2019-11-21 | $57.20 | $57.33 | $56.98 | $57.33 | $46.42 | 6,232 |
| 2019-11-20 | $56.49 | $56.49 | $55.93 | $55.93 | $45.29 | 24,218 |
| 2019-11-19 | $56.37 | $56.69 | $56.14 | $56.50 | $45.75 | 17,241 |
| 2019-11-18 | $56.20 | $56.25 | $56.18 | $56.18 | $45.49 | 19,350 |
| 2019-11-15 | $55.78 | $55.78 | $55.78 | $55.78 | $45.17 | 14,295 |
| 2019-11-14 | $55.55 | $55.55 | $55.55 | $55.55 | $44.98 | 100 |
| 2019-11-13 | $55.15 | $55.15 | $55.08 | $55.08 | $44.60 | 5,470 |
| 2019-11-12 | $55.89 | $55.89 | $55.89 | $55.89 | $45.26 | 0 |
| 2019-11-11 | $55.72 | $55.89 | $55.72 | $55.89 | $45.26 | 200 |
| 2019-11-08 | $56.24 | $56.24 | $56.24 | $56.24 | $45.54 | 523 |
| 2019-11-07 | $56.27 | $56.27 | $56.27 | $56.27 | $45.56 | 2,216 |
| 2019-11-06 | $55.41 | $55.41 | $55.41 | $55.41 | $44.87 | 130 |
| 2019-11-05 | $54.25 | $54.25 | $54.25 | $54.25 | $43.93 | 12,560 |
| 2019-11-04 | $54.36 | $54.36 | $53.79 | $54.09 | $43.80 | 12,695 |
| 2019-11-01 | $52.51 | $52.51 | $52.51 | $52.51 | $42.52 | 1,042 |
| 2019-10-31 | $52.16 | $52.41 | $52.15 | $52.27 | $42.33 | 1,788 |
| 2019-10-30 | $51.84 | $52.35 | $51.84 | $52.35 | $42.39 | 12,610 |
| 2019-10-29 | $53.35 | $53.35 | $53.35 | $53.35 | $43.20 | 0 |
| 2019-10-28 | $53.35 | $53.35 | $53.35 | $53.35 | $43.20 | 298 |
| 2019-10-25 | $52.57 | $52.81 | $52.57 | $52.80 | $42.76 | 516 |
| 2019-10-24 | $53.05 | $53.05 | $52.80 | $52.80 | $42.76 | 6,300 |
| 2019-10-23 | $52.42 | $52.42 | $52.42 | $52.42 | $42.45 | 15,000 |
| 2019-10-22 | $53.09 | $53.53 | $52.42 | $52.42 | $42.45 | 1,063 |
| 2019-10-21 | $53.60 | $53.60 | $53.49 | $53.49 | $43.31 | 653 |
| 2019-10-18 | $51.85 | $51.85 | $51.85 | $51.85 | $41.99 | 1,407 |
| 2019-10-17 | $51.96 | $52.59 | $51.85 | $51.85 | $41.99 | 998 |
| 2019-10-16 | $52.27 | $52.27 | $52.27 | $52.27 | $42.33 | 100 |
| 2019-10-15 | $50.80 | $52.00 | $50.80 | $52.00 | $42.11 | 518 |
| 2019-10-14 | $50.32 | $50.32 | $50.32 | $50.32 | $40.75 | 451 |
| 2019-10-11 | $50.25 | $50.25 | $50.05 | $50.25 | $40.69 | 925 |
| 2019-10-10 | $46.57 | $46.57 | $46.57 | $46.57 | $37.71 | 138 |
| 2019-10-09 | $46.57 | $46.57 | $46.57 | $46.57 | $37.71 | 107 |
| 2019-10-08 | $46.19 | $46.57 | $46.19 | $46.57 | $37.71 | 20,200 |
| 2019-10-07 | $46.70 | $46.70 | $46.70 | $46.70 | $37.82 | 0 |
| 2019-10-04 | $46.34 | $46.70 | $46.34 | $46.70 | $37.82 | 485 |
| 2019-10-03 | $45.71 | $45.71 | $45.71 | $45.71 | $37.01 | 699 |
| 2019-10-02 | $47.21 | $47.21 | $46.36 | $46.36 | $37.54 | 328 |
| 2019-10-01 | $48.93 | $48.93 | $48.93 | $48.93 | $39.62 | 0 |
| 2019-09-30 | $48.93 | $48.93 | $48.93 | $48.93 | $39.62 | 100 |
| 2019-09-27 | $47.21 | $47.21 | $47.21 | $47.21 | $38.23 | 0 |
| 2019-09-26 | $47.21 | $47.21 | $47.21 | $47.21 | $38.23 | 0 |
| 2019-09-25 | $47.21 | $47.21 | $47.21 | $47.21 | $38.23 | 128 |
| 2019-09-24 | $49.59 | $49.59 | $49.59 | $49.59 | $40.16 | 0 |
| 2019-09-23 | $49.59 | $49.59 | $49.59 | $49.59 | $40.16 | 0 |
| 2019-09-20 | $49.59 | $49.59 | $49.59 | $49.59 | $40.16 | 138 |
| 2019-09-19 | $49.48 | $49.48 | $49.48 | $49.48 | $40.07 | 1,640 |
| 2019-09-18 | $49.47 | $49.47 | $49.47 | $49.47 | $40.06 | 0 |
| 2019-09-17 | $49.47 | $49.47 | $49.47 | $49.47 | $40.06 | 0 |
| 2019-09-16 | $49.47 | $49.47 | $49.47 | $49.47 | $40.06 | 100 |
| 2019-09-13 | $50.01 | $50.01 | $50.01 | $50.01 | $40.50 | 3,620 |
| 2019-09-12 | $49.01 | $49.01 | $48.46 | $48.46 | $39.24 | 5,328 |
| 2019-09-11 | $47.00 | $47.00 | $47.00 | $47.00 | $38.06 | 145 |
| 2019-09-10 | $47.00 | $47.00 | $47.00 | $47.00 | $38.06 | 0 |
| 2019-09-09 | $48.10 | $48.10 | $47.00 | $47.00 | $38.06 | 724 |
| 2019-09-06 | $46.60 | $46.60 | $46.60 | $46.60 | $37.73 | 170 |
| 2019-09-05 | $45.60 | $45.60 | $45.60 | $45.60 | $36.92 | 34 |
| 2019-09-04 | $45.60 | $45.60 | $45.60 | $45.60 | $36.92 | 488 |
| 2019-09-03 | $45.13 | $45.13 | $45.13 | $45.13 | $36.54 | 97 |
| 2019-08-30 | $45.58 | $45.58 | $45.13 | $45.13 | $36.54 | 13,288 |
| 2019-08-29 | $44.48 | $44.48 | $44.48 | $44.48 | $36.02 | 53 |
| 2019-08-28 | $44.48 | $44.48 | $44.48 | $44.48 | $36.02 | 205 |
| 2019-08-27 | $44.57 | $44.57 | $44.57 | $44.57 | $36.09 | 185 |
| 2019-08-26 | $45.70 | $45.70 | $45.70 | $45.70 | $37.01 | 137 |
| 2019-08-23 | $45.70 | $45.70 | $45.70 | $45.70 | $37.01 | 5,429 |
| 2019-08-22 | $45.26 | $45.26 | $45.26 | $45.26 | $36.65 | 500 |
| 2019-08-21 | $44.83 | $44.83 | $44.79 | $44.79 | $36.27 | 1,136 |
| 2019-08-20 | $44.83 | $44.96 | $44.67 | $44.82 | $36.29 | 821 |
| 2019-08-19 | $44.88 | $44.88 | $44.88 | $44.88 | $36.34 | 657 |
| 2019-08-16 | $44.86 | $44.88 | $44.86 | $44.88 | $36.34 | 350 |
| 2019-08-15 | $43.64 | $43.64 | $43.64 | $43.64 | $35.34 | 6,205 |
| 2019-08-14 | $44.07 | $44.07 | $43.62 | $43.64 | $35.34 | 1,467 |
| 2019-08-13 | $45.52 | $45.57 | $44.79 | $45.19 | $36.59 | 15,074 |
| 2019-08-12 | $44.50 | $44.50 | $44.29 | $44.29 | $35.86 | 1,040 |
| 2019-08-09 | $45.51 | $45.51 | $45.51 | $45.51 | $36.85 | 3,000 |
| 2019-08-08 | $45.74 | $45.74 | $45.51 | $45.51 | $36.85 | 1,476 |
| 2019-08-07 | $44.50 | $45.18 | $44.50 | $45.18 | $36.58 | 4,497 |
| 2019-08-06 | $45.41 | $45.75 | $45.39 | $45.75 | $37.05 | 460 |
| 2019-08-05 | $45.15 | $45.15 | $45.15 | $45.15 | $36.56 | 6,476 |
| 2019-08-02 | $45.59 | $46.08 | $45.59 | $46.08 | $37.31 | 9,404 |
| 2019-08-01 | $47.33 | $47.41 | $46.53 | $46.53 | $37.68 | 12,656 |
| 2019-07-31 | $46.54 | $46.54 | $46.54 | $46.54 | $37.69 | 9,750 |
| 2019-07-30 | $46.20 | $46.54 | $46.20 | $46.54 | $37.69 | 12,730 |
| 2019-07-29 | $47.87 | $47.87 | $47.87 | $47.87 | $38.76 | 12,000 |
| 2019-07-26 | $47.66 | $47.97 | $47.66 | $47.87 | $38.76 | 27,282 |
| 2019-07-25 | $47.90 | $47.90 | $47.90 | $47.90 | $38.79 | 350 |
| 2019-07-24 | $47.90 | $47.90 | $47.90 | $47.90 | $38.79 | 310 |
| 2019-07-23 | $48.00 | $48.00 | $47.95 | $47.95 | $38.83 | 1,049 |
| 2019-07-22 | $47.30 | $47.35 | $47.30 | $47.35 | $38.34 | 301 |
| 2019-07-19 | $47.03 | $47.03 | $47.03 | $47.03 | $38.08 | 206 |
| 2019-07-18 | $47.63 | $47.63 | $47.63 | $47.63 | $38.57 | 222 |
| 2019-07-17 | $47.75 | $47.75 | $47.75 | $47.75 | $38.67 | 179 |
| 2019-07-16 | $48.29 | $48.29 | $48.29 | $48.29 | $39.10 | 185 |
| 2019-07-15 | $48.18 | $48.18 | $48.06 | $48.10 | $38.95 | 13,163 |
| 2019-07-12 | $48.28 | $48.28 | $48.28 | $48.28 | $39.09 | 8 |
| 2019-07-11 | $48.28 | $48.28 | $48.28 | $48.28 | $39.09 | 20 |
| 2019-07-10 | $48.35 | $48.35 | $48.24 | $48.28 | $39.09 | 1,172 |
| 2019-07-09 | $47.68 | $47.68 | $47.68 | $47.68 | $38.61 | 300 |
| 2019-07-08 | $48.10 | $48.14 | $48.10 | $48.14 | $38.98 | 50,008 |
| 2019-07-05 | $49.15 | $49.15 | $48.64 | $48.64 | $39.39 | 248 |
| 2019-07-03 | $47.62 | $47.62 | $47.62 | $47.62 | $38.56 | 10,030 |
| 2019-07-02 | $47.35 | $47.62 | $47.35 | $47.62 | $38.56 | 4,765 |
| 2019-07-01 | $47.36 | $47.36 | $47.36 | $47.36 | $38.35 | 448 |
| 2019-06-28 | $47.50 | $47.50 | $47.49 | $47.49 | $38.46 | 270 |
| 2019-06-27 | $46.54 | $46.54 | $46.54 | $46.54 | $37.69 | 15 |
| 2019-06-26 | $46.58 | $46.58 | $46.54 | $46.54 | $37.69 | 732 |
| 2019-06-25 | $46.02 | $46.02 | $46.01 | $46.01 | $37.26 | 267 |
| 2019-06-24 | $46.71 | $46.71 | $46.16 | $46.16 | $37.38 | 1,500 |
| 2019-06-21 | $46.17 | $46.17 | $46.17 | $46.17 | $37.39 | 2,046 |
| 2019-06-20 | $46.85 | $47.05 | $46.71 | $47.05 | $38.10 | 5,512 |
| 2019-06-19 | $47.30 | $47.30 | $46.90 | $46.90 | $37.98 | 2,562 |
| 2019-06-18 | $46.69 | $46.69 | $46.13 | $46.13 | $37.35 | 2,446 |
| 2019-06-17 | $45.64 | $45.64 | $45.42 | $45.42 | $36.78 | 523 |
| 2019-06-14 | $46.06 | $46.06 | $45.64 | $45.90 | $37.17 | 818 |
| 2019-06-13 | $46.40 | $46.40 | $46.40 | $46.40 | $37.57 | 7,233 |
| 2019-06-12 | $46.93 | $46.93 | $46.93 | $46.93 | $38.00 | 122 |
| 2019-06-11 | $46.87 | $46.93 | $46.87 | $46.87 | $37.95 | 13,000 |
| 2019-06-10 | $46.93 | $46.93 | $46.93 | $46.93 | $38.00 | 101 |
| 2019-06-07 | $46.15 | $46.15 | $46.15 | $46.15 | $37.37 | 455 |
| 2019-06-06 | $46.06 | $46.06 | $46.06 | $46.06 | $37.30 | 205 |
| 2019-06-05 | $47.18 | $47.18 | $47.18 | $47.18 | $38.20 | 320 |
| 2019-06-04 | $47.05 | $47.05 | $47.05 | $47.05 | $38.10 | 241 |
| 2019-06-03 | $46.25 | $46.25 | $46.25 | $46.25 | $37.45 | 745 |
| 2019-05-31 | $46.25 | $46.25 | $46.25 | $46.25 | $37.45 | 280 |
| 2019-05-30 | $46.40 | $46.40 | $46.25 | $46.25 | $37.45 | 11,014 |
| 2019-05-29 | $45.96 | $46.23 | $45.96 | $46.23 | $37.43 | 1,885 |
| 2019-05-28 | $49.48 | $50.05 | $49.48 | $50.05 | $37.77 | 1,240 |
| 2019-05-24 | $49.13 | $49.13 | $49.13 | $49.13 | $34.73 | 520 |
| 2019-05-23 | $49.86 | $49.86 | $49.86 | $49.86 | $35.25 | 0 |
| 2019-05-22 | $49.80 | $49.86 | $49.80 | $49.86 | $35.25 | 700 |
| 2019-05-21 | $50.45 | $50.63 | $50.40 | $50.40 | $35.63 | 1,301 |
| 2019-05-20 | $50.31 | $50.31 | $50.31 | $50.31 | $35.57 | 40 |
| 2019-05-17 | $50.48 | $50.53 | $50.31 | $50.31 | $35.57 | 4,652 |
| 2019-05-16 | $51.13 | $51.13 | $51.13 | $51.13 | $36.15 | 105 |
| 2019-05-15 | $50.67 | $50.72 | $50.67 | $50.72 | $35.86 | 30,000 |
| 2019-05-14 | $50.79 | $50.79 | $50.79 | $50.79 | $35.91 | 159 |
| 2019-05-13 | $50.22 | $50.22 | $50.22 | $50.22 | $35.50 | 200 |
| 2019-05-10 | $51.21 | $51.21 | $51.21 | $51.21 | $36.20 | 0 |
| 2019-05-09 | $51.24 | $51.24 | $51.21 | $51.21 | $36.20 | 2,989 |
| 2019-05-08 | $52.19 | $52.19 | $52.19 | $52.19 | $36.90 | 123 |
| 2019-05-07 | $52.36 | $52.72 | $52.03 | $52.03 | $36.78 | 18,731 |
| 2019-05-06 | $53.71 | $53.71 | $53.71 | $53.71 | $37.97 | 148 |
| 2019-05-03 | $53.71 | $53.71 | $53.71 | $53.71 | $37.97 | 100 |
| 2019-05-02 | $53.41 | $53.41 | $53.41 | $53.41 | $37.76 | 35 |
| 2019-05-01 | $53.41 | $53.41 | $53.41 | $53.41 | $37.76 | 133 |
| 2019-04-30 | $53.13 | $53.42 | $53.13 | $53.13 | $37.56 | 233 |
| 2019-04-29 | $53.39 | $53.39 | $53.39 | $53.39 | $37.74 | 106 |
| 2019-04-26 | $52.50 | $52.50 | $52.50 | $52.50 | $37.11 | 213 |
| 2019-04-25 | $52.50 | $52.50 | $52.50 | $52.50 | $37.11 | 60 |
| 2019-04-24 | $52.50 | $52.50 | $52.50 | $52.50 | $37.11 | 625 |
| 2019-04-23 | $53.71 | $53.71 | $53.64 | $53.64 | $37.92 | 932 |
| 2019-04-22 | $55.10 | $55.10 | $55.10 | $55.10 | $38.95 | 1 |
| 2019-04-18 | $55.10 | $55.10 | $55.10 | $55.10 | $38.95 | 1,101 |
| 2019-04-17 | $54.85 | $54.95 | $54.85 | $54.95 | $38.85 | 11,432 |
| 2019-04-16 | $53.53 | $53.53 | $53.53 | $53.53 | $37.84 | 166 |
| 2019-04-15 | $53.15 | $53.15 | $52.78 | $52.78 | $37.31 | 816 |
| 2019-04-12 | $53.15 | $53.15 | $53.15 | $53.15 | $37.57 | 100 |
| 2019-04-11 | $50.73 | $50.73 | $50.73 | $50.73 | $35.86 | 329 |
| 2019-04-10 | $49.90 | $49.90 | $49.74 | $49.74 | $35.16 | 1,300 |
| 2019-04-09 | $50.19 | $50.19 | $50.19 | $50.19 | $35.48 | 1,051 |
| 2019-04-08 | $50.35 | $50.35 | $50.35 | $50.35 | $35.59 | 4,311 |
| 2019-04-05 | $49.95 | $49.95 | $49.68 | $49.68 | $35.12 | 814 |
| 2019-04-04 | $49.28 | $49.28 | $49.28 | $49.28 | $34.84 | 0 |
| 2019-04-03 | $49.28 | $49.28 | $49.28 | $49.28 | $34.84 | 0 |
| 2019-04-02 | $49.20 | $49.28 | $49.03 | $49.28 | $34.84 | 817 |
| 2019-04-01 | $47.69 | $47.69 | $47.69 | $47.69 | $33.71 | 55 |
| 2019-03-29 | $47.89 | $47.90 | $47.69 | $47.69 | $33.71 | 960 |
| 2019-03-28 | $47.32 | $47.32 | $47.32 | $47.32 | $33.45 | 100 |
| 2019-03-27 | $47.88 | $48.00 | $47.71 | $48.00 | $33.93 | 1,985 |
| 2019-03-26 | $46.79 | $46.79 | $46.79 | $46.79 | $33.08 | 0 |
| 2019-03-25 | $46.79 | $46.79 | $46.79 | $46.79 | $33.08 | 321 |
| 2019-03-22 | $47.00 | $47.03 | $46.97 | $47.03 | $33.25 | 775 |
| 2019-03-21 | $48.94 | $48.94 | $48.64 | $48.64 | $34.39 | 377 |
| 2019-03-20 | $51.09 | $51.09 | $51.09 | $51.09 | $36.12 | 0 |
| 2019-03-19 | $51.40 | $51.40 | $51.09 | $51.09 | $36.12 | 1,683 |
| 2019-03-18 | $51.31 | $51.31 | $51.31 | $51.31 | $36.27 | 11,178 |
| 2019-03-15 | $49.84 | $49.84 | $49.84 | $49.84 | $35.23 | 100 |
| 2019-03-14 | $49.54 | $49.54 | $49.32 | $49.32 | $34.87 | 518 |
| 2019-03-13 | $49.16 | $49.32 | $49.16 | $49.32 | $34.87 | 981 |
| 2019-03-12 | $48.81 | $48.81 | $48.81 | $48.81 | $34.51 | 1,017 |
| 2019-03-11 | $47.82 | $47.82 | $47.82 | $47.82 | $33.81 | 61 |
| 2019-03-08 | $47.84 | $47.84 | $47.78 | $47.82 | $33.81 | 11,164 |
| 2019-03-07 | $48.43 | $48.43 | $48.43 | $48.43 | $34.24 | 1,168 |
| 2019-03-06 | $50.43 | $50.43 | $50.43 | $50.43 | $35.65 | 506 |
| 2019-03-05 | $50.43 | $50.43 | $50.43 | $50.43 | $35.65 | 62 |
| 2019-03-04 | $51.00 | $51.00 | $50.43 | $50.43 | $35.65 | 1,300 |
| 2019-03-01 | $51.42 | $51.42 | $50.86 | $50.86 | $35.96 | 1,135 |
| 2019-02-28 | $50.42 | $50.42 | $50.42 | $50.42 | $35.64 | 14,500 |
| 2019-02-27 | $50.30 | $50.42 | $50.30 | $50.42 | $35.64 | 1,922 |
| 2019-02-26 | $48.50 | $48.50 | $48.50 | $48.50 | $34.29 | 0 |
| 2019-02-25 | $48.50 | $48.50 | $48.50 | $48.50 | $34.29 | 200 |
| 2019-02-22 | $47.44 | $47.44 | $47.44 | $47.44 | $33.54 | 204 |
| 2019-02-21 | $48.66 | $48.66 | $48.66 | $48.66 | $34.40 | 1,366 |
| 2019-02-20 | $48.37 | $48.66 | $48.37 | $48.66 | $34.40 | 2,075 |
| 2019-02-19 | $47.72 | $48.32 | $47.72 | $47.74 | $33.75 | 438 |
| 2019-02-15 | $46.80 | $47.30 | $46.80 | $47.30 | $33.44 | 500 |
| 2019-02-14 | $46.80 | $46.80 | $46.80 | $46.80 | $33.08 | 20,155 |
| 2019-02-13 | $46.94 | $46.94 | $46.80 | $46.80 | $33.08 | 2,469 |
| 2019-02-12 | $46.37 | $46.68 | $46.30 | $46.68 | $33.00 | 30,610 |
| 2019-02-11 | $45.63 | $45.63 | $45.42 | $45.42 | $32.11 | 432 |
| 2019-02-08 | $45.50 | $45.50 | $45.05 | $45.05 | $31.85 | 3,019 |
| 2019-02-07 | $46.41 | $46.41 | $46.28 | $46.28 | $32.72 | 262 |
| 2019-02-06 | $46.89 | $47.80 | $46.89 | $47.75 | $33.76 | 4,696 |
| 2019-02-05 | $47.09 | $47.18 | $47.09 | $47.12 | $33.31 | 3,650 |
| 2019-02-04 | $45.50 | $45.72 | $45.50 | $45.52 | $32.18 | 1,804 |
| 2019-02-01 | $46.85 | $46.85 | $46.85 | $46.85 | $33.12 | 1,942 |
| 2019-01-31 | $47.23 | $47.23 | $46.65 | $47.20 | $33.37 | 2,211 |
| 2019-01-30 | $46.95 | $46.95 | $46.95 | $46.95 | $33.19 | 0 |
| 2019-01-29 | $46.95 | $46.95 | $46.95 | $46.95 | $33.19 | 9,662 |
| 2019-01-28 | $46.95 | $46.95 | $46.95 | $46.95 | $33.19 | 90 |
| 2019-01-25 | $46.95 | $46.95 | $46.95 | $46.95 | $33.19 | 16,867 |
| 2019-01-24 | $46.95 | $46.95 | $46.95 | $46.95 | $33.19 | 153 |
| 2019-01-23 | $47.92 | $47.92 | $47.92 | $47.92 | $33.88 | 383 |
| 2019-01-22 | $47.92 | $47.92 | $47.92 | $47.92 | $33.88 | 136 |
| 2019-01-18 | $47.92 | $47.92 | $47.92 | $47.92 | $33.88 | 160 |
| 2019-01-17 | $47.52 | $47.52 | $47.52 | $47.52 | $33.59 | 100 |
| 2019-01-16 | $48.80 | $49.43 | $48.80 | $49.43 | $34.94 | 1,068 |
| 2019-01-15 | $47.47 | $47.47 | $47.47 | $47.47 | $33.56 | 12,182 |
| 2019-01-14 | $47.24 | $47.24 | $47.24 | $47.24 | $33.40 | 0 |
| 2019-01-11 | $47.24 | $47.24 | $47.24 | $47.24 | $33.40 | 30,394 |
| 2019-01-10 | $47.26 | $47.33 | $47.25 | $47.25 | $33.40 | 16,062 |
| 2019-01-09 | $47.18 | $47.18 | $47.18 | $47.18 | $33.35 | 253 |
| 2019-01-08 | $47.27 | $47.27 | $47.27 | $47.27 | $33.42 | 9,906 |
| 2019-01-07 | $46.50 | $46.96 | $46.50 | $46.96 | $33.20 | 2,820 |
| 2019-01-04 | $46.21 | $46.21 | $46.21 | $46.21 | $32.67 | 359 |
| 2019-01-03 | $44.54 | $44.54 | $44.40 | $44.40 | $31.39 | 7,900 |
| 2019-01-02 | $44.51 | $44.51 | $44.02 | $44.02 | $31.12 | 18,893 |
| 2018-12-31 | $44.97 | $44.97 | $44.76 | $44.76 | $31.64 | 1,532 |
| 2018-12-28 | $44.82 | $44.82 | $44.66 | $44.66 | $31.57 | 1,824 |
| 2018-12-27 | $43.85 | $43.96 | $43.69 | $43.77 | $30.94 | 7,931 |
| 2018-12-26 | $43.95 | $44.10 | $43.09 | $44.10 | $31.18 | 6,488 |
| 2018-12-24 | $44.05 | $44.05 | $44.00 | $44.00 | $31.11 | 700 |
| 2018-12-21 | $44.54 | $44.54 | $44.54 | $44.54 | $31.49 | 288 |
| 2018-12-20 | $45.20 | $45.20 | $44.92 | $44.92 | $31.76 | 821 |
| 2018-12-19 | $46.48 | $46.60 | $46.15 | $46.15 | $32.63 | 3,439 |
| 2018-12-18 | $45.82 | $45.82 | $45.82 | $45.82 | $32.39 | 28 |
| 2018-12-17 | $46.00 | $46.00 | $45.82 | $45.82 | $32.39 | 560 |
| 2018-12-14 | $48.05 | $48.05 | $48.05 | $48.05 | $33.97 | 0 |
| 2018-12-13 | $48.06 | $48.06 | $48.05 | $48.05 | $33.97 | 1,537 |
| 2018-12-12 | $47.54 | $47.54 | $47.39 | $47.39 | $33.50 | 1,520 |
| 2018-12-11 | $46.01 | $46.01 | $45.87 | $45.97 | $32.50 | 37,667 |
| 2018-12-10 | $46.96 | $46.96 | $45.99 | $45.99 | $32.51 | 307 |
| 2018-12-07 | $48.05 | $48.05 | $48.05 | $48.05 | $33.97 | 0 |
| 2018-12-06 | $47.63 | $48.05 | $47.27 | $48.05 | $33.97 | 12,395 |
| 2018-12-04 | $50.31 | $50.31 | $49.06 | $49.06 | $34.68 | 2,606 |
| 2018-12-03 | $50.79 | $50.79 | $50.61 | $50.61 | $35.78 | 450 |
| 2018-11-30 | $50.50 | $50.56 | $50.50 | $50.56 | $35.74 | 3,744 |
| 2018-11-29 | $50.79 | $50.79 | $50.79 | $50.79 | $35.91 | 5,773 |
| 2018-11-28 | $50.54 | $51.29 | $50.54 | $51.29 | $36.26 | 1,393 |
| 2018-11-27 | $50.79 | $51.12 | $50.79 | $51.12 | $36.14 | 1,850 |
| 2018-11-26 | $51.33 | $51.33 | $51.33 | $51.33 | $36.29 | 0 |
| 2018-11-23 | $51.33 | $51.33 | $51.33 | $51.33 | $36.29 | 155 |
| 2018-11-21 | $51.33 | $51.33 | $51.33 | $51.33 | $36.29 | 84 |
| 2018-11-20 | $51.33 | $51.33 | $51.33 | $51.33 | $36.29 | 2,035 |
| 2018-11-19 | $51.33 | $51.33 | $51.33 | $51.33 | $36.29 | 58 |
| 2018-11-16 | $51.33 | $51.33 | $51.33 | $51.33 | $36.29 | 350 |
| 2018-11-15 | $51.64 | $51.64 | $51.64 | $51.64 | $36.51 | 719 |
| 2018-11-14 | $51.70 | $51.70 | $51.70 | $51.70 | $36.55 | 200 |
| 2018-11-13 | $51.86 | $51.86 | $51.86 | $51.86 | $36.66 | 122 |
| 2018-11-12 | $51.04 | $51.04 | $51.04 | $51.04 | $36.08 | 573 |
| 2018-11-09 | $52.24 | $52.24 | $52.24 | $52.24 | $36.93 | 301 |
| 2018-11-08 | $53.39 | $53.39 | $53.39 | $53.39 | $37.74 | 150 |
| 2018-11-07 | $53.20 | $53.20 | $53.20 | $53.20 | $37.61 | 170 |
| 2018-11-06 | $53.20 | $53.20 | $53.20 | $53.20 | $37.61 | 21 |
| 2018-11-05 | $53.20 | $53.20 | $53.20 | $53.20 | $37.61 | 2,000 |
| 2018-11-02 | $52.45 | $52.45 | $52.45 | $52.45 | $37.08 | 34 |
| 2018-11-01 | $52.90 | $52.97 | $52.45 | $52.45 | $37.08 | 3,000 |
| 2018-10-31 | $52.16 | $52.16 | $51.92 | $51.92 | $36.70 | 2,203 |
| 2018-10-30 | $51.81 | $52.61 | $51.81 | $52.61 | $37.19 | 15,348 |
| 2018-10-29 | $53.77 | $53.77 | $53.64 | $53.64 | $37.92 | 335 |
| 2018-10-26 | $52.89 | $53.65 | $52.89 | $52.96 | $37.44 | 6,859 |
| 2018-10-25 | $53.29 | $53.29 | $53.29 | $53.29 | $37.67 | 910 |
| 2018-10-24 | $53.88 | $53.88 | $52.79 | $52.79 | $37.32 | 3,250 |
| 2018-10-23 | $56.27 | $56.27 | $56.27 | $56.27 | $39.78 | 2,076 |
| 2018-10-22 | $56.27 | $56.27 | $56.27 | $56.27 | $39.78 | 2,000 |
| 2018-10-19 | $55.34 | $56.57 | $55.34 | $56.27 | $39.78 | 3,425 |
| 2018-10-18 | $56.36 | $56.36 | $56.00 | $56.00 | $39.59 | 2,954 |
| 2018-10-17 | $57.52 | $57.52 | $57.38 | $57.38 | $40.56 | 764 |
| 2018-10-16 | $57.16 | $57.16 | $57.16 | $57.16 | $40.41 | 0 |
| 2018-10-15 | $57.48 | $57.48 | $57.16 | $57.16 | $40.41 | 253 |
| 2018-10-12 | $57.88 | $57.88 | $57.88 | $57.88 | $40.92 | 700 |
| 2018-10-11 | $58.32 | $58.32 | $58.32 | $58.32 | $41.23 | 315 |
| 2018-10-10 | $58.97 | $58.97 | $58.56 | $58.56 | $41.40 | 6,050 |
| 2018-10-09 | $59.08 | $59.08 | $59.08 | $59.08 | $41.77 | 16 |
| 2018-10-08 | $58.59 | $59.08 | $58.59 | $59.08 | $41.77 | 1,410 |
| 2018-10-05 | $59.90 | $59.90 | $59.90 | $59.90 | $42.35 | 0 |
| 2018-10-04 | $59.90 | $59.90 | $59.90 | $59.90 | $42.35 | 100 |
| 2018-10-03 | $60.29 | $60.34 | $60.29 | $60.34 | $42.66 | 645 |
| 2018-10-02 | $59.82 | $59.82 | $59.82 | $59.82 | $42.29 | 185 |
| 2018-10-01 | $61.06 | $61.06 | $61.06 | $61.06 | $43.17 | 178 |
| 2018-09-28 | $60.65 | $61.64 | $60.65 | $61.06 | $43.17 | 6,176 |
| 2018-09-27 | $63.84 | $63.88 | $63.84 | $63.88 | $45.16 | 405 |
| 2018-09-26 | $63.91 | $63.91 | $63.91 | $63.91 | $45.18 | 196 |
| 2018-09-25 | $64.45 | $64.45 | $64.45 | $64.45 | $45.56 | 100 |
| 2018-09-24 | $64.45 | $64.45 | $64.45 | $64.45 | $45.56 | 100 |
| 2018-09-21 | $64.30 | $64.60 | $64.30 | $64.60 | $45.67 | 705 |
| 2018-09-20 | $64.15 | $64.15 | $64.15 | $64.15 | $45.35 | 100 |
| 2018-09-19 | $61.58 | $61.92 | $61.58 | $61.92 | $43.77 | 307 |
| 2018-09-18 | $60.93 | $60.93 | $60.93 | $60.93 | $43.07 | 200 |
| 2018-09-17 | $60.56 | $61.05 | $60.32 | $60.32 | $42.64 | 3,446 |
| 2018-09-14 | $58.90 | $58.90 | $58.90 | $58.90 | $41.64 | 1,310 |
| 2018-09-13 | $58.90 | $58.90 | $58.90 | $58.90 | $41.64 | 125 |
| 2018-09-12 | $58.90 | $58.90 | $58.90 | $58.90 | $41.64 | 500 |
| 2018-09-11 | $58.54 | $58.54 | $58.54 | $58.54 | $41.39 | 67 |
| 2018-09-10 | $58.54 | $58.54 | $58.54 | $58.54 | $41.38 | 100 |
| 2018-09-07 | $58.56 | $58.63 | $58.56 | $58.63 | $41.45 | 1,664 |
| 2018-09-06 | $59.38 | $59.38 | $59.38 | $59.38 | $41.98 | 0 |
| 2018-09-05 | $59.41 | $59.41 | $59.38 | $59.38 | $41.98 | 2,100 |
| 2018-09-04 | $58.79 | $58.79 | $58.79 | $58.79 | $41.56 | 30 |
| 2018-08-31 | $58.23 | $58.79 | $58.23 | $58.79 | $41.56 | 3,000 |
| 2018-08-30 | $60.07 | $60.07 | $60.06 | $60.06 | $42.46 | 488 |
| 2018-08-29 | $60.93 | $60.93 | $60.93 | $60.93 | $43.07 | 1,189 |
| 2018-08-28 | $61.10 | $61.19 | $60.93 | $60.93 | $43.07 | 1,563 |
| 2018-08-27 | $60.46 | $60.46 | $60.46 | $60.46 | $42.74 | 33 |
| 2018-08-24 | $60.46 | $60.46 | $60.46 | $60.46 | $42.74 | 0 |
| 2018-08-23 | $60.46 | $60.46 | $60.46 | $60.46 | $42.74 | 76 |
| 2018-08-22 | $60.46 | $60.46 | $60.46 | $60.46 | $42.74 | 500 |
| 2018-08-21 | $58.36 | $58.36 | $58.36 | $58.36 | $41.26 | 0 |
| 2018-08-20 | $58.59 | $58.59 | $58.36 | $58.36 | $41.26 | 2,151 |
| 2018-08-17 | $58.17 | $58.20 | $58.17 | $58.20 | $41.14 | 571 |
| 2018-08-16 | $58.78 | $58.78 | $58.55 | $58.55 | $41.39 | 456 |
| 2018-08-15 | $58.27 | $58.28 | $57.73 | $58.28 | $41.20 | 714 |
| 2018-08-14 | $59.34 | $59.34 | $59.34 | $59.34 | $41.95 | 2,010 |
| 2018-08-13 | $59.50 | $60.00 | $59.34 | $59.34 | $41.95 | 23,953 |
| 2018-08-10 | $59.35 | $59.93 | $59.32 | $59.93 | $42.37 | 755 |
| 2018-08-09 | $62.69 | $62.69 | $62.53 | $62.61 | $44.26 | 340 |
| 2018-08-08 | $63.09 | $63.09 | $63.09 | $63.09 | $44.60 | 702 |
| 2018-08-07 | $62.68 | $62.68 | $62.68 | $62.68 | $44.31 | 110 |
| 2018-08-06 | $62.68 | $62.68 | $62.68 | $62.68 | $44.31 | 200 |
| 2018-08-03 | $63.30 | $63.30 | $63.30 | $63.30 | $44.75 | 0 |
| 2018-08-02 | $63.30 | $63.30 | $63.30 | $63.30 | $44.75 | 200 |
| 2018-08-01 | $65.22 | $65.22 | $65.22 | $65.22 | $46.11 | 40 |
| 2018-07-31 | $65.22 | $65.22 | $65.22 | $65.22 | $46.11 | 200 |
| 2018-07-30 | $63.75 | $63.75 | $63.75 | $63.75 | $45.07 | 38 |
| 2018-07-27 | $63.75 | $63.75 | $63.75 | $63.75 | $45.07 | 2,706 |
| 2018-07-26 | $62.60 | $62.60 | $62.60 | $62.60 | $44.25 | 0 |
| 2018-07-25 | $62.60 | $62.60 | $62.60 | $62.60 | $44.25 | 200 |
| 2018-07-24 | $62.53 | $62.77 | $62.53 | $62.77 | $44.37 | 640 |
| 2018-07-23 | $60.53 | $60.53 | $60.53 | $60.53 | $42.79 | 50 |
| 2018-07-20 | $60.53 | $60.53 | $60.53 | $60.53 | $42.79 | 98 |
| 2018-07-19 | $60.53 | $60.53 | $60.53 | $60.53 | $42.79 | 162 |
| 2018-07-18 | $60.53 | $60.53 | $60.53 | $60.53 | $42.79 | 300 |
| 2018-07-17 | $61.28 | $61.28 | $61.28 | $61.28 | $43.32 | 0 |
| 2018-07-16 | $61.28 | $61.28 | $61.28 | $61.28 | $43.32 | 64 |
| 2018-07-13 | $61.28 | $61.28 | $61.28 | $61.28 | $43.32 | 359 |
| 2018-07-12 | $61.28 | $61.28 | $61.28 | $61.28 | $43.32 | 1,300 |
| 2018-07-11 | $61.46 | $61.46 | $61.46 | $61.46 | $43.45 | 185 |
| 2018-07-10 | $62.48 | $62.55 | $62.40 | $62.50 | $44.18 | 2,070 |
| 2018-07-09 | $63.28 | $63.28 | $63.28 | $63.28 | $44.74 | 0 |
| 2018-07-06 | $63.28 | $63.28 | $63.28 | $63.28 | $44.74 | 136 |
| 2018-07-05 | $63.28 | $63.28 | $63.28 | $63.28 | $44.73 | 218 |
| 2018-07-03 | $61.93 | $62.04 | $61.93 | $62.04 | $43.86 | 856 |
| 2018-07-02 | $61.40 | $61.40 | $61.34 | $61.34 | $43.36 | 716 |
| 2018-06-29 | $61.78 | $61.78 | $61.78 | $61.78 | $43.67 | 556 |
| 2018-06-28 | $60.94 | $60.94 | $60.94 | $60.94 | $43.08 | 432 |
| 2018-06-27 | $61.32 | $61.32 | $61.12 | $61.12 | $43.21 | 865 |
| 2018-06-26 | $61.78 | $61.78 | $61.78 | $61.78 | $43.67 | 484 |
| 2018-06-25 | $61.82 | $62.07 | $61.75 | $62.07 | $43.88 | 3,138 |
| 2018-06-22 | $61.92 | $61.92 | $61.92 | $61.92 | $43.77 | 0 |
| 2018-06-21 | $61.86 | $61.92 | $61.86 | $61.92 | $43.77 | 4,414 |
| 2018-06-20 | $62.21 | $62.21 | $62.10 | $62.10 | $43.90 | 1,592 |
| 2018-06-19 | $62.16 | $62.44 | $62.13 | $62.44 | $44.14 | 1,223 |
| 2018-06-18 | $62.44 | $62.44 | $62.44 | $62.44 | $44.14 | 147 |
| 2018-06-15 | $63.30 | $63.34 | $63.30 | $63.34 | $44.78 | 558 |
| 2018-06-14 | $64.03 | $64.03 | $64.03 | $64.03 | $45.27 | 88 |
| 2018-06-13 | $64.04 | $64.13 | $64.03 | $64.03 | $45.27 | 1,037 |
| 2018-06-12 | $63.02 | $63.02 | $63.02 | $63.02 | $44.55 | 0 |
| 2018-06-11 | $63.02 | $63.02 | $63.02 | $63.02 | $44.55 | 36 |
| 2018-06-08 | $63.02 | $63.02 | $63.02 | $63.02 | $44.55 | 136 |
| 2018-06-07 | $63.83 | $63.83 | $63.39 | $63.39 | $44.81 | 682 |
| 2018-06-06 | $63.40 | $63.48 | $63.07 | $63.48 | $44.88 | 2,740 |
| 2018-06-05 | $63.42 | $63.42 | $63.42 | $63.42 | $44.83 | 96 |
| 2018-06-04 | $63.42 | $63.42 | $63.42 | $63.42 | $44.83 | 1,100 |
| 2018-06-01 | $63.11 | $63.20 | $62.69 | $62.69 | $44.32 | 8,304 |
| 2018-05-31 | $62.12 | $62.48 | $61.77 | $62.48 | $44.17 | 5,161 |
| 2018-05-30 | $63.19 | $64.03 | $62.77 | $64.03 | $45.27 | 153,799 |
| 2018-05-29 | $66.15 | $66.15 | $65.30 | $65.30 | $43.78 | 996 |
| 2018-05-25 | $70.80 | $70.80 | $70.80 | $70.80 | $47.46 | 2,121 |
| 2018-05-24 | $71.91 | $72.00 | $71.52 | $71.52 | $47.95 | 691 |
| 2018-05-23 | $73.92 | $73.92 | $73.92 | $73.92 | $49.55 | 0 |
| 2018-05-22 | $73.70 | $73.92 | $73.64 | $73.92 | $49.55 | 1,819 |
| 2018-05-21 | $72.34 | $72.34 | $72.34 | $72.34 | $48.50 | 146 |
| 2018-05-18 | $72.74 | $72.74 | $72.74 | $72.74 | $48.76 | 64,380 |
| 2018-05-17 | $73.29 | $73.29 | $73.29 | $73.29 | $49.13 | 0 |
| 2018-05-16 | $73.29 | $73.29 | $73.29 | $73.29 | $49.13 | 10,100 |
| 2018-05-15 | $74.96 | $74.96 | $74.96 | $74.96 | $50.25 | 4,035 |
| 2018-05-14 | $75.00 | $75.44 | $75.00 | $75.44 | $50.57 | 399 |
| 2018-05-11 | $74.65 | $74.69 | $74.64 | $74.69 | $50.07 | 920 |
| 2018-05-10 | $74.10 | $74.10 | $74.10 | $74.10 | $49.68 | 14,779 |
| 2018-05-09 | $74.46 | $74.50 | $74.10 | $74.10 | $49.68 | 8,743 |
| 2018-05-08 | $73.10 | $73.10 | $73.10 | $73.10 | $49.01 | 292 |
| 2018-05-07 | $74.15 | $74.15 | $74.15 | $74.15 | $49.71 | 265 |
| 2018-05-04 | $76.40 | $76.40 | $76.40 | $76.40 | $51.22 | 0 |
| 2018-05-03 | $75.59 | $76.40 | $75.55 | $76.40 | $51.22 | 750 |
| 2018-05-02 | $77.65 | $77.65 | $77.65 | $77.65 | $52.06 | 0 |
| 2018-05-01 | $77.65 | $77.65 | $77.65 | $77.65 | $52.06 | 149 |
| 2018-04-30 | $77.20 | $77.65 | $77.20 | $77.65 | $52.06 | 623 |
| 2018-04-27 | $76.70 | $76.70 | $76.70 | $76.70 | $51.42 | 2,100 |
| 2018-04-26 | $77.75 | $77.75 | $77.75 | $77.75 | $52.12 | 3 |
| 2018-04-25 | $77.71 | $77.75 | $77.71 | $77.75 | $52.12 | 374 |
| 2018-04-24 | $78.57 | $78.61 | $77.65 | $77.65 | $52.06 | 737 |
| 2018-04-23 | $78.00 | $78.25 | $78.00 | $78.25 | $52.46 | 11,699 |
| 2018-04-20 | $77.52 | $77.52 | $77.52 | $77.52 | $51.97 | 0 |
| 2018-04-19 | $77.24 | $77.52 | $77.24 | $77.52 | $51.97 | 579 |
| 2018-04-18 | $76.43 | $76.43 | $76.43 | $76.43 | $51.24 | 286 |
| 2018-04-17 | $76.43 | $76.43 | $76.43 | $76.43 | $51.24 | 196 |
| 2018-04-16 | $76.43 | $76.43 | $76.43 | $76.43 | $51.24 | 100 |
| 2018-04-13 | $74.86 | $74.86 | $74.86 | $74.86 | $50.18 | 80 |
| 2018-04-12 | $74.86 | $74.86 | $74.86 | $74.86 | $50.18 | 100 |
| 2018-04-11 | $75.37 | $75.37 | $75.33 | $75.33 | $50.50 | 587 |
| 2018-04-10 | $75.77 | $75.77 | $75.47 | $75.47 | $50.59 | 653 |
| 2018-04-09 | $74.75 | $74.75 | $74.75 | $74.75 | $50.11 | 112 |
| 2018-04-06 | $74.75 | $74.75 | $74.75 | $74.75 | $50.11 | 75 |
| 2018-04-05 | $74.75 | $74.75 | $74.75 | $74.75 | $50.11 | 400 |
| 2018-04-04 | $72.79 | $73.78 | $72.79 | $73.78 | $49.46 | 915 |
| 2018-04-03 | $73.13 | $73.61 | $73.13 | $73.61 | $49.35 | 663 |
| 2018-04-02 | $73.85 | $73.90 | $73.57 | $73.57 | $49.32 | 2,390 |
| 2018-03-29 | $74.78 | $74.82 | $74.78 | $74.82 | $50.16 | 2,683 |
| 2018-03-28 | $73.49 | $74.33 | $73.49 | $73.61 | $49.35 | 766 |
| 2018-03-27 | $73.85 | $73.85 | $73.85 | $73.85 | $49.51 | 263 |
| 2018-03-26 | $73.08 | $73.85 | $72.83 | $73.85 | $49.51 | 893 |
| 2018-03-23 | $73.17 | $73.56 | $72.51 | $72.51 | $48.61 | 2,609 |
| 2018-03-22 | $75.00 | $75.00 | $75.00 | $75.00 | $50.28 | 0 |
| 2018-03-21 | $75.06 | $75.06 | $75.00 | $75.00 | $50.28 | 246 |
| 2018-03-20 | $75.81 | $75.81 | $75.30 | $75.30 | $50.48 | 1,418 |
| 2018-03-19 | $76.52 | $76.52 | $75.96 | $76.07 | $51.00 | 11,870 |
| 2018-03-16 | $76.53 | $76.53 | $76.37 | $76.37 | $51.20 | 596 |
| 2018-03-15 | $76.26 | $76.26 | $76.26 | $76.26 | $51.12 | 1,664 |
| 2018-03-14 | $77.76 | $77.76 | $77.76 | $77.76 | $52.13 | 0 |
| 2018-03-13 | $77.72 | $77.76 | $77.72 | $77.76 | $52.13 | 2,330 |
| 2018-03-12 | $77.28 | $77.31 | $77.28 | $77.31 | $51.83 | 2,011 |
| 2018-03-09 | $77.36 | $77.65 | $77.36 | $77.40 | $51.89 | 7,346 |
| 2018-03-08 | $78.04 | $78.04 | $78.04 | $78.04 | $52.32 | 234 |
| 2018-03-07 | $77.65 | $77.65 | $77.00 | $77.00 | $51.62 | 1,280 |
| 2018-03-06 | $77.29 | $77.68 | $77.29 | $77.68 | $52.08 | 258 |
| 2018-03-05 | $77.00 | $77.00 | $77.00 | $77.00 | $51.62 | 267 |
| 2018-03-02 | $78.15 | $78.15 | $78.15 | $78.15 | $52.39 | 213 |
| 2018-03-01 | $78.20 | $78.20 | $78.20 | $78.20 | $52.42 | 238 |
| 2018-02-28 | $80.15 | $80.15 | $79.56 | $79.56 | $53.34 | 660 |
| 2018-02-27 | $79.83 | $80.39 | $79.65 | $80.39 | $53.89 | 2,344 |
| 2018-02-26 | $79.61 | $79.72 | $79.61 | $79.72 | $53.44 | 815 |
| 2018-02-23 | $79.55 | $80.11 | $79.55 | $80.11 | $53.70 | 620 |
| 2018-02-22 | $79.79 | $79.79 | $79.79 | $79.79 | $53.49 | 0 |
| 2018-02-21 | $79.80 | $79.80 | $79.79 | $79.79 | $53.49 | 200 |
| 2018-02-20 | $80.13 | $80.51 | $80.13 | $80.51 | $53.97 | 890 |
| 2018-02-16 | $80.19 | $80.19 | $80.19 | $80.19 | $53.76 | 1,798 |
| 2018-02-15 | $80.08 | $80.08 | $79.63 | $80.00 | $53.63 | 555 |
| 2018-02-14 | $79.85 | $79.85 | $79.85 | $79.85 | $53.53 | 500 |
| 2018-02-13 | $78.04 | $78.18 | $78.01 | $78.01 | $52.30 | 589 |
| 2018-02-12 | $77.92 | $77.92 | $77.80 | $77.80 | $52.16 | 470 |
| 2018-02-09 | $76.45 | $77.74 | $76.45 | $77.74 | $52.12 | 775 |
| 2018-02-08 | $78.46 | $78.46 | $78.46 | $78.46 | $52.60 | 20 |
| 2018-02-07 | $79.50 | $79.54 | $78.46 | $78.46 | $52.60 | 1,438 |
| 2018-02-06 | $78.77 | $80.20 | $78.42 | $78.85 | $52.86 | 1,080 |
| 2018-02-05 | $80.55 | $80.55 | $78.99 | $78.99 | $52.95 | 717 |
| 2018-02-02 | $81.80 | $81.80 | $81.80 | $81.80 | $54.84 | 402 |
| 2018-02-01 | $83.32 | $83.80 | $83.32 | $83.80 | $56.18 | 352 |
| 2018-01-31 | $83.50 | $83.50 | $83.50 | $83.50 | $55.98 | 0 |
| 2018-01-30 | $83.51 | $83.51 | $83.50 | $83.50 | $55.98 | 956 |
| 2018-01-29 | $84.54 | $84.54 | $84.54 | $84.54 | $56.67 | 126 |
| 2018-01-26 | $82.90 | $82.90 | $82.90 | $82.90 | $55.57 | 79,222 |
| 2018-01-25 | $82.90 | $82.90 | $82.90 | $82.90 | $55.57 | 3,600 |
| 2018-01-24 | $82.90 | $82.90 | $82.90 | $82.90 | $55.57 | 920 |
| 2018-01-23 | $82.75 | $82.75 | $82.75 | $82.75 | $55.47 | 185 |
| 2018-01-22 | $83.02 | $83.06 | $83.02 | $83.06 | $55.68 | 1,096 |
| 2018-01-19 | $81.52 | $81.52 | $81.52 | $81.52 | $54.65 | 244 |
| 2018-01-18 | $81.00 | $81.00 | $81.00 | $81.00 | $54.30 | 170 |
| 2018-01-17 | $81.24 | $81.24 | $81.24 | $81.24 | $54.46 | 280 |
| 2018-01-16 | $82.04 | $82.11 | $82.01 | $82.02 | $54.98 | 1,200 |
| 2018-01-12 | $81.82 | $82.06 | $81.70 | $82.06 | $55.01 | 785 |
| 2018-01-11 | $81.31 | $81.31 | $80.95 | $80.99 | $54.29 | 3,667 |
| 2018-01-10 | $80.13 | $80.13 | $79.61 | $79.65 | $53.40 | 1,125 |
| 2018-01-09 | $78.27 | $78.27 | $78.27 | $78.27 | $52.47 | 157 |
| 2018-01-08 | $77.40 | $77.40 | $77.40 | $77.40 | $51.89 | 100 |
| 2018-01-05 | $77.10 | $77.10 | $77.10 | $77.10 | $51.69 | 134 |
| 2018-01-04 | $77.08 | $77.34 | $76.76 | $76.76 | $51.46 | 541 |
| 2018-01-03 | $75.90 | $75.90 | $75.90 | $75.90 | $50.88 | 175 |
| 2018-01-02 | $74.49 | $74.49 | $74.49 | $74.49 | $49.94 | 55 |
| 2017-12-29 | $74.53 | $74.53 | $74.49 | $74.49 | $49.94 | 1,292 |
| 2017-12-28 | $74.55 | $74.55 | $74.55 | $74.55 | $49.98 | 1,000 |
| 2017-12-27 | $74.93 | $74.93 | $74.93 | $74.93 | $50.23 | 15 |
| 2017-12-26 | $74.93 | $74.93 | $74.93 | $74.93 | $50.23 | 100 |
| 2017-12-22 | $74.32 | $74.32 | $74.32 | $74.32 | $49.82 | 0 |
| 2017-12-21 | $74.32 | $74.32 | $74.32 | $74.32 | $49.82 | 50 |
| 2017-12-20 | $74.60 | $74.64 | $74.32 | $74.32 | $49.82 | 2,140 |
| 2017-12-19 | $74.79 | $74.79 | $74.79 | $74.79 | $50.14 | 10 |
| 2017-12-18 | $74.79 | $74.79 | $74.79 | $74.79 | $50.14 | 100 |
| 2017-12-15 | $74.54 | $74.54 | $74.54 | $74.54 | $49.97 | 0 |
| 2017-12-14 | $74.80 | $75.19 | $74.54 | $74.54 | $49.97 | 920 |
| 2017-12-13 | $75.59 | $76.04 | $75.59 | $76.04 | $50.98 | 2,309 |
| 2017-12-12 | $75.95 | $75.99 | $75.95 | $75.99 | $50.94 | 780 |
| 2017-12-11 | $74.60 | $74.60 | $74.60 | $74.60 | $50.01 | 0 |
| 2017-12-08 | $74.60 | $74.60 | $74.60 | $74.60 | $50.01 | 0 |
| 2017-12-07 | $74.19 | $74.60 | $74.14 | $74.60 | $50.01 | 3,353 |
| 2017-12-06 | $74.06 | $74.36 | $74.06 | $74.25 | $49.78 | 8,200 |
| 2017-12-05 | $74.98 | $74.98 | $74.90 | $74.90 | $50.21 | 300 |
| 2017-12-04 | $76.16 | $76.16 | $76.16 | $76.16 | $51.06 | 200 |
| 2017-12-01 | $75.04 | $75.04 | $75.04 | $75.04 | $50.31 | 128 |
| 2017-11-30 | $76.05 | $76.05 | $75.93 | $75.93 | $50.90 | 589 |
| 2017-11-29 | $76.78 | $76.86 | $76.06 | $76.06 | $50.99 | 1,620 |
| 2017-11-28 | $75.68 | $75.68 | $75.28 | $75.28 | $50.47 | 1,002 |
| 2017-11-27 | $73.94 | $73.94 | $73.94 | $73.94 | $49.57 | 27 |
| 2017-11-24 | $73.94 | $73.94 | $73.94 | $73.94 | $49.57 | 0 |
| 2017-11-22 | $73.94 | $73.94 | $73.94 | $73.94 | $49.57 | 0 |
| 2017-11-21 | $73.94 | $73.94 | $73.94 | $73.94 | $49.57 | 120 |
| 2017-11-20 | $73.95 | $74.14 | $73.86 | $74.14 | $49.70 | 7,150 |
| 2017-11-17 | $74.60 | $74.64 | $74.40 | $74.40 | $49.88 | 654 |
| 2017-11-16 | $75.16 | $75.26 | $75.16 | $75.26 | $50.45 | 6,060 |
| 2017-11-15 | $75.56 | $75.60 | $75.56 | $75.60 | $50.68 | 500 |
| 2017-11-14 | $74.75 | $74.79 | $74.75 | $74.79 | $50.14 | 870 |
| 2017-11-13 | $75.01 | $75.01 | $75.01 | $75.01 | $50.29 | 200 |
| 2017-11-10 | $75.76 | $75.76 | $75.76 | $75.76 | $50.79 | 1,450 |
| 2017-11-09 | $75.33 | $75.33 | $74.75 | $74.75 | $50.11 | 510 |
| 2017-11-08 | $75.13 | $75.55 | $75.09 | $75.55 | $50.65 | 1,015 |
| 2017-11-07 | $74.84 | $74.93 | $74.84 | $74.93 | $50.23 | 4,000 |
| 2017-11-06 | $75.01 | $75.45 | $74.95 | $75.45 | $50.58 | 8,277 |
| 2017-11-03 | $76.19 | $76.23 | $76.19 | $76.23 | $51.10 | 440 |
| 2017-11-02 | $77.20 | $77.20 | $77.20 | $77.20 | $51.75 | 250 |
| 2017-11-01 | $78.34 | $78.34 | $78.34 | $78.34 | $52.52 | 87 |
| 2017-10-31 | $77.99 | $78.34 | $77.90 | $78.34 | $52.52 | 1,130 |
| 2017-10-30 | $80.00 | $80.00 | $80.00 | $80.00 | $53.63 | 400 |
| 2017-10-27 | $79.81 | $79.81 | $79.81 | $79.81 | $53.50 | 0 |
| 2017-10-26 | $79.77 | $79.81 | $79.77 | $79.81 | $53.50 | 1,700 |
| 2017-10-25 | $80.24 | $80.24 | $80.03 | $80.03 | $53.65 | 2,471 |
| 2017-10-24 | $79.84 | $79.84 | $79.84 | $79.84 | $53.52 | 0 |
| 2017-10-23 | $79.84 | $79.84 | $79.84 | $79.84 | $53.52 | 2,500 |
| 2017-10-20 | $79.84 | $79.84 | $79.84 | $79.84 | $53.52 | 0 |
| 2017-10-19 | $79.84 | $79.84 | $79.84 | $79.84 | $53.52 | 1,235 |
| 2017-10-18 | $77.96 | $77.96 | $77.96 | $77.96 | $52.26 | 0 |
| 2017-10-17 | $78.05 | $78.05 | $77.96 | $77.96 | $52.26 | 210 |
| 2017-10-16 | $78.14 | $78.14 | $78.14 | $78.14 | $52.38 | 40 |
| 2017-10-13 | $78.14 | $78.14 | $78.14 | $78.14 | $52.38 | 100 |
| 2017-10-12 | $78.51 | $78.51 | $78.51 | $78.51 | $52.63 | 5,558 |
| 2017-10-11 | $79.30 | $79.57 | $79.30 | $79.57 | $53.34 | 1,530 |
| 2017-10-10 | $79.62 | $80.10 | $79.62 | $80.10 | $53.70 | 410 |
| 2017-10-09 | $80.82 | $80.82 | $80.82 | $80.82 | $54.18 | 15 |
| 2017-10-06 | $80.82 | $80.82 | $80.82 | $80.82 | $54.18 | 0 |
| 2017-10-05 | $80.82 | $80.82 | $80.82 | $80.82 | $54.18 | 10 |
| 2017-10-04 | $80.82 | $80.82 | $80.82 | $80.82 | $54.18 | 0 |
| 2017-10-03 | $80.72 | $80.82 | $80.72 | $80.82 | $54.18 | 6,037 |
| 2017-10-02 | $80.34 | $80.34 | $79.66 | $80.34 | $53.86 | 677 |
| 2017-09-29 | $79.28 | $79.28 | $79.28 | $79.28 | $53.15 | 0 |
| 2017-09-28 | $79.28 | $79.28 | $79.28 | $79.28 | $53.15 | 50 |
| 2017-09-27 | $79.28 | $79.28 | $79.28 | $79.28 | $53.15 | 10,600 |
| 2017-09-26 | $77.81 | $77.81 | $77.69 | $77.69 | $52.08 | 316 |
| 2017-09-25 | $80.53 | $80.53 | $80.53 | $80.53 | $53.99 | 140 |
| 2017-09-22 | $80.24 | $80.53 | $80.24 | $80.53 | $53.99 | 7,100 |
| 2017-09-21 | $79.96 | $79.96 | $79.96 | $79.96 | $53.60 | 145 |
| 2017-09-20 | $79.28 | $79.28 | $79.28 | $79.28 | $53.15 | 63 |
| 2017-09-19 | $79.28 | $79.28 | $79.28 | $79.28 | $53.15 | 130 |
| 2017-09-18 | $78.81 | $78.81 | $78.81 | $78.81 | $52.83 | 165 |
| 2017-09-15 | $78.81 | $78.81 | $78.81 | $78.81 | $52.83 | 155 |
| 2017-09-14 | $79.11 | $79.11 | $79.01 | $79.01 | $52.97 | 272 |
| 2017-09-13 | $79.03 | $79.03 | $78.85 | $78.87 | $52.87 | 609 |
| 2017-09-12 | $78.94 | $79.13 | $78.51 | $78.51 | $52.63 | 5,665 |
| 2017-09-11 | $74.90 | $74.90 | $74.90 | $74.90 | $50.21 | 0 |
| 2017-09-08 | $74.90 | $74.90 | $74.90 | $74.90 | $50.21 | 50 |
| 2017-09-07 | $74.90 | $74.90 | $74.90 | $74.90 | $50.21 | 210 |
| 2017-09-06 | $74.90 | $74.90 | $74.90 | $74.90 | $50.21 | 200 |
| 2017-09-05 | $74.95 | $74.95 | $74.05 | $74.05 | $49.64 | 600 |
| 2017-09-01 | $76.48 | $76.48 | $76.48 | $76.48 | $51.27 | 270 |
| 2017-08-31 | $76.43 | $76.43 | $76.43 | $76.43 | $51.24 | 2,382 |
| 2017-08-30 | $75.58 | $75.58 | $75.58 | $75.58 | $50.67 | 130 |
| 2017-08-29 | $76.76 | $76.76 | $76.76 | $76.76 | $51.46 | 240 |
| 2017-08-28 | $76.50 | $76.76 | $76.46 | $76.76 | $51.46 | 881 |
| 2017-08-25 | $76.21 | $76.21 | $76.21 | $76.21 | $51.09 | 24 |
| 2017-08-24 | $76.21 | $76.21 | $75.90 | $76.21 | $51.09 | 450 |
| 2017-08-23 | $76.08 | $76.08 | $76.08 | $76.08 | $51.00 | 2,404 |
| 2017-08-22 | $76.62 | $76.62 | $76.62 | $76.62 | $51.36 | 197 |
| 2017-08-21 | $76.14 | $76.14 | $76.14 | $76.14 | $51.04 | 263 |
| 2017-08-18 | $77.46 | $77.46 | $77.30 | $77.30 | $51.82 | 275 |
| 2017-08-17 | $77.10 | $77.10 | $77.10 | $77.10 | $51.69 | 118 |
| 2017-08-16 | $79.17 | $79.17 | $78.87 | $78.87 | $52.87 | 510 |
| 2017-08-15 | $78.68 | $79.00 | $78.56 | $79.00 | $52.96 | 1,162 |
| 2017-08-14 | $77.14 | $77.14 | $77.14 | $77.14 | $51.71 | 0 |
| 2017-08-11 | $77.14 | $77.14 | $77.14 | $77.14 | $51.71 | 270 |
| 2017-08-10 | $77.89 | $77.89 | $77.89 | $77.89 | $52.22 | 173 |
| 2017-08-09 | $78.96 | $79.15 | $78.96 | $79.15 | $53.06 | 495 |
| 2017-08-08 | $80.94 | $80.94 | $80.94 | $80.94 | $54.26 | 0 |
| 2017-08-07 | $80.67 | $80.94 | $80.40 | $80.94 | $54.26 | 412 |
| 2017-08-04 | $80.10 | $80.10 | $80.10 | $80.10 | $53.70 | 755 |
| 2017-08-03 | $79.47 | $79.47 | $79.47 | $79.47 | $53.28 | 144 |
| 2017-08-02 | $79.05 | $79.05 | $79.05 | $79.05 | $52.99 | 143 |
| 2017-08-01 | $78.88 | $79.05 | $78.88 | $79.05 | $52.99 | 18,562 |
| 2017-07-31 | $77.73 | $77.73 | $77.73 | $77.73 | $52.11 | 17 |
| 2017-07-28 | $77.73 | $77.73 | $77.73 | $77.73 | $52.11 | 260 |
| 2017-07-27 | $76.68 | $76.69 | $76.68 | $76.69 | $51.41 | 313 |
| 2017-07-26 | $76.90 | $77.00 | $76.64 | $76.64 | $51.38 | 1,860 |
| 2017-07-25 | $74.75 | $74.75 | $74.75 | $74.75 | $50.11 | 0 |
| 2017-07-24 | $74.75 | $74.75 | $74.75 | $74.75 | $50.11 | 400 |
| 2017-07-21 | $74.83 | $74.83 | $74.83 | $74.83 | $50.16 | 0 |
| 2017-07-20 | $74.83 | $74.83 | $74.83 | $74.83 | $50.16 | 250 |
| 2017-07-19 | $74.62 | $74.62 | $74.62 | $74.62 | $50.02 | 100 |
| 2017-07-18 | $75.38 | $75.38 | $75.38 | $75.38 | $50.54 | 0 |
| 2017-07-17 | $75.38 | $75.38 | $75.38 | $75.38 | $50.53 | 193 |
| 2017-07-14 | $75.82 | $76.35 | $75.67 | $76.35 | $51.18 | 794 |
| 2017-07-13 | $76.38 | $76.38 | $76.38 | $76.38 | $51.20 | 152 |
| 2017-07-12 | $75.46 | $75.70 | $75.23 | $75.70 | $50.75 | 473 |
| 2017-07-11 | $75.26 | $75.26 | $74.62 | $74.92 | $50.23 | 424 |
| 2017-07-10 | $74.69 | $74.84 | $74.69 | $74.84 | $50.17 | 240 |
| 2017-07-07 | $74.71 | $74.71 | $74.62 | $74.62 | $50.02 | 289 |
| 2017-07-06 | $74.72 | $74.72 | $74.72 | $74.72 | $50.09 | 213 |
| 2017-07-05 | $72.60 | $72.60 | $72.60 | $72.60 | $48.67 | 30 |
| 2017-07-03 | $72.60 | $72.60 | $72.60 | $72.60 | $48.67 | 25 |
| 2017-06-30 | $72.23 | $72.60 | $72.14 | $72.60 | $48.67 | 940 |
| 2017-06-29 | $74.54 | $74.54 | $72.90 | $72.90 | $48.87 | 20,466 |
| 2017-06-28 | $72.18 | $72.18 | $72.18 | $72.18 | $48.39 | 1,549 |
| 2017-06-27 | $71.36 | $71.39 | $71.36 | $71.39 | $47.86 | 4,200 |
| 2017-06-26 | $69.15 | $69.15 | $69.15 | $69.15 | $46.36 | 1,200 |
| 2017-06-23 | $68.89 | $68.89 | $68.89 | $68.89 | $46.18 | 0 |
| 2017-06-22 | $68.89 | $68.89 | $68.89 | $68.89 | $46.18 | 300 |
| 2017-06-20 | $70.87 | $70.87 | $70.87 | $70.87 | $47.51 | 0 |
| 2017-06-14 | $70.60 | $70.60 | $70.34 | $70.38 | $47.18 | 882 |
| 2017-06-13 | $71.10 | $71.55 | $71.10 | $71.55 | $47.97 | 5,848 |
| 2017-06-12 | $71.00 | $71.00 | $71.00 | $71.00 | $47.60 | 10,456 |
| 2017-06-09 | $71.96 | $72.31 | $71.96 | $72.31 | $48.48 | 1,200 |
| 2017-06-08 | $71.00 | $71.08 | $71.00 | $71.00 | $47.60 | 2,120 |
| 2017-06-07 | $72.08 | $72.08 | $71.10 | $71.49 | $47.93 | 2,028 |
| 2017-06-06 | $70.50 | $70.50 | $70.50 | $70.50 | $47.26 | 500 |
| 2017-06-05 | $71.03 | $71.03 | $70.84 | $70.84 | $47.49 | 1,299 |
| 2017-06-02 | $71.40 | $71.99 | $71.40 | $71.96 | $48.24 | 1,561 |
| 2017-06-01 | $70.42 | $71.52 | $70.36 | $71.52 | $47.95 | 3,218 |
| 2017-05-31 | $70.81 | $70.81 | $70.81 | $70.81 | $47.47 | 339 |
| 2017-05-30 | $70.94 | $71.11 | $69.53 | $71.11 | $47.67 | 5,910 |
| 2017-05-26 | $74.45 | $74.45 | $74.30 | $74.40 | $48.05 | 1,114 |
| 2017-05-25 | $74.95 | $74.95 | $74.50 | $74.93 | $48.39 | 1,765 |
| 2017-05-24 | $74.94 | $74.98 | $74.56 | $74.58 | $48.17 | 2,311 |
| 2017-05-23 | $74.25 | $74.32 | $74.25 | $74.30 | $47.99 | 757 |
| 2017-05-22 | $73.47 | $73.79 | $73.47 | $73.79 | $47.66 | 764 |
| 2017-05-19 | $73.00 | $73.82 | $73.00 | $73.58 | $47.52 | 1,366 |
| 2017-05-18 | $71.81 | $71.87 | $71.35 | $71.87 | $46.42 | 1,410 |
| 2017-05-17 | $73.00 | $73.00 | $72.05 | $72.60 | $46.89 | 530 |
| 2017-05-16 | $74.42 | $74.42 | $74.42 | $74.42 | $48.07 | 212 |
| 2017-05-15 | $73.53 | $73.71 | $73.44 | $73.71 | $47.61 | 616 |
| 2017-05-12 | $72.95 | $72.95 | $72.95 | $72.95 | $47.12 | 1,050 |
| 2017-05-11 | $72.31 | $72.31 | $72.31 | $72.31 | $46.70 | 200 |
| 2017-05-10 | $72.50 | $72.75 | $72.50 | $72.75 | $46.99 | 859 |
| 2017-05-09 | $72.96 | $72.96 | $72.96 | $72.96 | $47.12 | 0 |
| 2017-05-08 | $73.19 | $73.19 | $72.96 | $72.96 | $47.12 | 984 |
| 2017-05-05 | $74.89 | $75.95 | $74.89 | $75.95 | $49.05 | 1,662 |
| 2017-05-04 | $72.03 | $73.24 | $72.00 | $73.24 | $47.30 | 1,941 |
| 2017-05-03 | $72.46 | $72.46 | $71.26 | $71.26 | $46.02 | 762 |
| 2017-05-02 | $71.38 | $72.20 | $71.38 | $72.20 | $46.63 | 2,830 |
| 2017-05-01 | $70.46 | $70.46 | $70.46 | $70.46 | $45.51 | 313 |
| 2017-04-28 | $70.75 | $70.77 | $70.46 | $70.77 | $45.71 | 1,339 |
| 2017-04-27 | $71.23 | $71.23 | $70.26 | $70.26 | $45.38 | 132,761 |
| 2017-04-26 | $73.01 | $73.01 | $73.01 | $73.01 | $47.15 | 0 |
| 2017-04-25 | $73.22 | $73.23 | $73.01 | $73.01 | $47.15 | 1,586 |
| 2017-04-24 | $72.58 | $72.75 | $72.58 | $72.65 | $46.92 | 1,353 |
| 2017-04-21 | $66.31 | $66.31 | $66.31 | $66.31 | $42.83 | 334 |
| 2017-04-20 | $65.40 | $65.66 | $65.36 | $65.66 | $42.41 | 5,234 |
| 2017-04-19 | $62.10 | $62.67 | $62.10 | $62.67 | $40.48 | 1,520 |
| 2017-04-18 | $61.29 | $61.29 | $61.00 | $61.00 | $39.40 | 393 |
| 2017-04-17 | $61.74 | $61.74 | $61.74 | $61.74 | $39.88 | 0 |
| 2017-04-13 | $61.59 | $61.74 | $61.59 | $61.74 | $39.88 | 383 |
| 2017-04-12 | $62.67 | $62.67 | $62.59 | $62.59 | $40.42 | 410 |
| 2017-04-11 | $63.00 | $63.00 | $63.00 | $63.00 | $40.69 | 206 |
| 2017-04-10 | $63.34 | $63.34 | $63.34 | $63.34 | $40.91 | 1,668 |
| 2017-04-07 | $64.43 | $64.43 | $64.43 | $64.43 | $41.61 | 795 |
| 2017-04-06 | $64.21 | $64.21 | $64.21 | $64.21 | $41.47 | 898 |
| 2017-04-05 | $63.95 | $63.95 | $63.95 | $63.95 | $41.30 | 5,753 |
| 2017-04-04 | $65.28 | $65.28 | $65.28 | $65.28 | $42.16 | 65 |
| 2017-04-03 | $65.28 | $65.28 | $65.28 | $65.28 | $42.16 | 200 |
| 2017-03-31 | $66.61 | $66.61 | $66.37 | $66.37 | $42.87 | 1,100 |
| 2017-03-30 | $66.05 | $66.05 | $66.05 | $66.05 | $42.66 | 400 |
| 2017-03-29 | $66.86 | $66.95 | $66.86 | $66.95 | $43.24 | 500 |
| 2017-03-28 | $67.13 | $67.22 | $67.13 | $67.22 | $43.41 | 900 |
| 2017-03-27 | $65.07 | $65.07 | $65.07 | $65.07 | $42.03 | 7,600 |
| 2017-03-24 | $65.29 | $65.29 | $65.29 | $65.29 | $42.17 | 100 |
| 2017-03-23 | $65.84 | $65.84 | $65.84 | $65.84 | $42.52 | 2,400 |
| 2017-03-22 | $64.88 | $64.88 | $64.88 | $64.88 | $41.90 | 300 |
| 2017-03-21 | $66.37 | $66.37 | $64.84 | $64.84 | $41.88 | 400 |
| 2017-03-20 | $64.92 | $64.92 | $63.96 | $63.96 | $41.31 | 2,300 |
| 2017-03-17 | $64.96 | $64.96 | $64.96 | $64.96 | $41.96 | 10,300 |
| 2017-03-16 | $65.47 | $65.57 | $65.47 | $65.57 | $42.35 | 4,000 |
| 2017-03-15 | $63.69 | $63.69 | $63.69 | $63.69 | $41.13 | 400 |
| 2017-03-14 | $65.28 | $65.28 | $65.28 | $65.28 | $42.16 | 0 |
| 2017-03-13 | $65.28 | $65.28 | $65.28 | $65.28 | $42.16 | 300 |
| 2017-03-10 | $65.37 | $65.89 | $65.37 | $65.89 | $42.56 | 4,200 |
| 2017-03-09 | $64.03 | $64.15 | $64.03 | $64.03 | $41.35 | 2,500 |
| 2017-03-08 | $62.08 | $62.08 | $62.08 | $62.08 | $40.10 | 0 |
| 2017-03-07 | $62.08 | $62.08 | $62.08 | $62.08 | $40.10 | 500 |
| 2017-03-06 | $62.26 | $62.26 | $61.95 | $61.95 | $40.01 | 4,700 |
| 2017-03-03 | $62.78 | $62.78 | $62.78 | $62.78 | $40.55 | 700 |
| 2017-03-02 | $60.39 | $60.55 | $60.39 | $60.55 | $39.11 | 1,200 |
| 2017-03-01 | $61.01 | $61.09 | $60.78 | $60.78 | $39.26 | 2,100 |
| 2017-02-28 | $58.39 | $58.39 | $58.39 | $58.39 | $37.71 | 4,800 |
| 2017-02-27 | $58.26 | $58.26 | $58.01 | $58.01 | $37.47 | 4,200 |
| 2017-02-24 | $60.76 | $60.76 | $60.76 | $60.76 | $39.24 | 0 |
| 2017-02-23 | $60.76 | $60.76 | $60.76 | $60.76 | $39.24 | 12,900 |
| 2017-02-22 | $60.76 | $60.76 | $60.76 | $60.76 | $39.24 | 0 |
| 2017-02-21 | $60.76 | $60.76 | $60.76 | $60.76 | $39.24 | 0 |
| 2017-02-17 | $60.76 | $60.76 | $60.76 | $60.76 | $39.24 | 0 |
| 2017-02-16 | $60.92 | $60.92 | $60.76 | $60.76 | $39.24 | 1,300 |
| 2017-02-15 | $60.84 | $60.84 | $60.84 | $60.84 | $39.29 | 200 |
| 2017-02-14 | $59.97 | $60.13 | $59.84 | $60.13 | $38.84 | 1,700 |
| 2017-02-13 | $59.25 | $59.25 | $59.25 | $59.25 | $38.27 | 0 |
| 2017-02-10 | $59.25 | $59.25 | $59.25 | $59.25 | $38.27 | 500 |
| 2017-02-09 | $60.44 | $60.44 | $60.44 | $60.44 | $39.04 | 1,000 |
| 2017-02-08 | $61.16 | $61.16 | $61.16 | $61.16 | $39.50 | 0 |
| 2017-02-07 | $61.54 | $61.54 | $61.16 | $61.16 | $39.50 | 500 |
| 2017-02-06 | $64.58 | $64.58 | $64.20 | $64.20 | $41.46 | 2,300 |
| 2017-02-03 | $64.90 | $64.90 | $64.90 | $64.90 | $41.92 | 0 |
| 2017-02-02 | $64.90 | $64.90 | $64.90 | $64.90 | $41.92 | 0 |
| 2017-02-01 | $64.90 | $64.90 | $64.90 | $64.90 | $41.92 | 940 |
| 2017-01-31 | $64.84 | $64.84 | $63.81 | $63.81 | $41.21 | 254 |
| 2017-01-30 | $64.53 | $64.53 | $64.53 | $64.53 | $41.68 | 506 |
| 2017-01-27 | $66.79 | $66.79 | $66.79 | $66.79 | $43.14 | 30 |
| 2017-01-25 | $66.31 | $66.79 | $66.31 | $66.79 | $43.14 | 973 |
| 2017-01-24 | $64.30 | $64.50 | $64.29 | $64.50 | $41.66 | 2,280 |
| 2017-01-23 | $63.16 | $63.16 | $63.13 | $63.13 | $40.77 | 1,825 |
| 2017-01-19 | $63.96 | $63.96 | $63.09 | $63.56 | $41.05 | 1,108 |
| 2017-01-18 | $65.74 | $65.74 | $65.74 | $65.74 | $42.46 | 310 |
| 2017-01-17 | $65.74 | $65.74 | $65.74 | $65.74 | $42.46 | 10 |
| 2017-01-13 | $65.91 | $65.91 | $65.74 | $65.74 | $42.46 | 640 |
| 2017-01-12 | $64.93 | $64.93 | $64.39 | $64.58 | $41.71 | 3,409 |
| 2017-01-11 | $63.52 | $64.25 | $63.52 | $64.25 | $41.50 | 452 |
| 2017-01-10 | $64.38 | $64.38 | $64.38 | $64.38 | $41.58 | 94 |
| 2017-01-09 | $64.38 | $64.38 | $64.38 | $64.38 | $41.58 | 345 |
| 2017-01-06 | $65.86 | $65.86 | $65.86 | $65.86 | $42.54 | 100 |
| 2017-01-05 | $65.54 | $65.54 | $65.54 | $65.54 | $42.33 | 4,090 |
| 2017-01-04 | $65.60 | $65.60 | $65.60 | $65.60 | $42.37 | 1,227 |
| 2017-01-03 | $64.58 | $64.58 | $64.58 | $64.58 | $41.71 | 166 |
| 2016-12-30 | $63.51 | $63.51 | $63.46 | $63.46 | $40.99 | 462 |
| 2016-12-29 | $62.58 | $62.59 | $62.58 | $62.59 | $40.42 | 540 |
| 2016-12-28 | $62.66 | $62.66 | $62.64 | $62.64 | $40.46 | 418 |
| 2016-12-27 | $63.63 | $63.63 | $63.63 | $63.63 | $41.10 | 550 |
| 2016-12-23 | $63.94 | $63.94 | $63.63 | $63.63 | $41.10 | 960 |
| 2016-12-22 | $64.14 | $64.14 | $64.14 | $64.14 | $41.43 | 12,100 |
| 2016-12-21 | $62.92 | $62.92 | $62.92 | $62.92 | $40.64 | 51 |
| 2016-12-20 | $62.92 | $62.92 | $62.92 | $62.92 | $40.64 | 172 |
| 2016-12-19 | $63.22 | $63.22 | $62.92 | $62.92 | $40.64 | 512 |
| 2016-12-16 | $63.54 | $63.54 | $63.40 | $63.40 | $40.95 | 266 |
| 2016-12-15 | $64.02 | $64.02 | $64.02 | $64.02 | $41.35 | 810 |
| 2016-12-14 | $62.45 | $62.98 | $62.05 | $62.05 | $40.08 | 688 |
| 2016-12-13 | $63.24 | $63.24 | $63.24 | $63.24 | $40.84 | 134 |
| 2016-12-12 | $62.62 | $62.62 | $62.62 | $62.62 | $40.44 | 1,000 |
| 2016-12-09 | $63.50 | $63.65 | $63.50 | $63.65 | $41.11 | 904 |
| 2016-12-08 | $64.58 | $64.58 | $64.14 | $64.14 | $41.43 | 1,011 |
| 2016-12-07 | $63.25 | $64.42 | $63.25 | $64.42 | $41.61 | 1,183 |
| 2016-12-06 | $62.90 | $62.90 | $62.90 | $62.90 | $40.62 | 185 |
| 2016-12-05 | $59.11 | $59.11 | $59.04 | $59.04 | $38.13 | 421 |
| 2016-12-02 | $57.90 | $57.90 | $57.90 | $57.90 | $37.40 | 231 |
| 2016-12-01 | $57.60 | $57.60 | $57.60 | $57.60 | $37.20 | 1,025 |
| 2016-10-31 | $58.77 | $58.77 | $58.77 | $58.77 | $37.96 | 9 |
| 2016-10-28 | $58.62 | $58.77 | $58.62 | $58.77 | $37.96 | 1,300 |
| 2016-10-27 | $58.10 | $58.26 | $58.10 | $58.26 | $37.63 | 435 |
| 2016-10-26 | $56.03 | $56.03 | $56.03 | $56.03 | $36.19 | 125 |
| 2016-10-24 | $56.03 | $56.03 | $56.03 | $56.03 | $36.19 | 75 |
| 2016-10-21 | $55.87 | $56.09 | $55.79 | $56.03 | $36.19 | 2,380 |
| 2016-10-20 | $52.97 | $52.97 | $52.97 | $52.97 | $34.21 | 250 |
| 2016-10-18 | $52.97 | $52.97 | $52.97 | $52.97 | $34.21 | 49 |
| 2016-10-17 | $53.43 | $53.43 | $52.97 | $52.97 | $34.21 | 6,629 |
| 2016-10-12 | $53.25 | $53.25 | $53.25 | $53.25 | $34.39 | 152 |
| 2016-10-11 | $54.26 | $54.26 | $53.37 | $53.37 | $34.47 | 429 |
| 2016-10-07 | $54.71 | $54.71 | $54.71 | $54.71 | $35.34 | 200 |
| 2016-10-06 | $54.29 | $54.61 | $53.94 | $54.61 | $35.27 | 982 |
| 2016-10-04 | $52.00 | $52.05 | $52.00 | $52.05 | $33.62 | 518 |
| 2016-10-03 | $51.42 | $51.42 | $51.42 | $51.42 | $33.21 | 20,188 |
| 2016-09-30 | $51.42 | $51.42 | $51.42 | $51.42 | $33.21 | 180 |
| 2016-09-27 | $50.24 | $50.81 | $50.24 | $50.65 | $32.71 | 2,106 |
| 2016-09-26 | $51.01 | $51.01 | $51.01 | $51.01 | $32.95 | 272 |
| 2016-09-23 | $52.56 | $52.56 | $52.56 | $52.56 | $33.95 | 1,184 |
| 2016-09-22 | $53.27 | $53.27 | $53.17 | $53.17 | $34.34 | 316 |
| 2016-09-20 | $50.19 | $50.19 | $50.19 | $50.19 | $32.42 | 446 |
| 2016-09-19 | $50.00 | $50.00 | $50.00 | $50.00 | $32.29 | 20 |
| 2016-09-16 | $50.00 | $50.00 | $50.00 | $50.00 | $32.29 | 200 |
| 2016-09-15 | $51.06 | $51.06 | $51.06 | $51.06 | $32.98 | 351 |
| 2016-09-13 | $51.35 | $51.35 | $51.35 | $51.35 | $33.16 | 100 |
| 2016-09-12 | $52.14 | $53.23 | $52.14 | $53.23 | $34.38 | 427 |
| 2016-09-09 | $53.50 | $53.50 | $53.11 | $53.11 | $34.30 | 2,861 |
| 2016-09-08 | $53.07 | $53.07 | $53.07 | $53.07 | $34.28 | 1,000 |
| 2016-09-07 | $52.44 | $52.44 | $52.44 | $52.44 | $33.87 | 68 |
| 2016-09-02 | $52.44 | $52.44 | $52.44 | $52.44 | $33.87 | 18 |
| 2016-09-01 | $52.44 | $52.44 | $52.44 | $52.44 | $33.87 | 650 |
| 2016-08-31 | $50.96 | $50.96 | $50.96 | $50.96 | $32.91 | 425 |
| 2016-08-30 | $50.54 | $50.54 | $50.54 | $50.54 | $32.64 | 78 |
| 2016-08-29 | $50.54 | $50.54 | $50.54 | $50.54 | $32.64 | 101 |
| 2016-08-26 | $50.54 | $50.54 | $50.54 | $50.54 | $32.64 | 1,000 |
| 2016-08-24 | $50.22 | $50.33 | $50.02 | $50.02 | $32.31 | 1,457 |
| 2016-08-23 | $49.70 | $49.95 | $49.70 | $49.77 | $32.14 | 330 |
| 2016-08-22 | $48.80 | $48.92 | $48.80 | $48.92 | $31.60 | 220 |
| 2016-08-19 | $49.01 | $49.01 | $49.01 | $49.01 | $31.65 | 98 |
| 2016-08-18 | $49.09 | $49.09 | $49.01 | $49.01 | $31.65 | 718 |
| 2016-08-17 | $48.76 | $48.76 | $48.76 | $48.76 | $31.49 | 178 |
| 2016-08-12 | $49.70 | $49.70 | $49.70 | $49.70 | $32.10 | 60 |
| 2016-08-10 | $49.94 | $50.00 | $49.70 | $49.70 | $32.10 | 742 |
| 2016-08-09 | $49.06 | $49.06 | $49.06 | $49.06 | $31.69 | 207 |
| 2016-08-08 | $49.20 | $49.20 | $49.06 | $49.06 | $31.69 | 465 |
| 2016-08-05 | $48.20 | $48.52 | $48.20 | $48.52 | $31.34 | 1,141 |
| 2016-08-04 | $47.00 | $47.00 | $47.00 | $47.00 | $30.36 | 963 |
| 2016-08-03 | $46.56 | $47.00 | $46.56 | $47.00 | $30.36 | 899 |
| 2016-08-02 | $47.00 | $47.00 | $47.00 | $47.00 | $30.36 | 400 |
| 2016-08-01 | $49.01 | $49.01 | $49.01 | $49.01 | $31.65 | 200 |
| 2016-07-29 | $49.34 | $49.34 | $49.34 | $49.34 | $31.87 | 498 |
| 2016-07-28 | $47.33 | $47.42 | $47.33 | $47.42 | $30.63 | 2,046 |
| 2016-07-27 | $47.40 | $47.40 | $47.40 | $47.40 | $30.61 | 185 |
| 2016-07-26 | $47.01 | $47.01 | $47.01 | $47.01 | $30.36 | 645 |
| 2016-07-25 | $47.04 | $47.04 | $47.04 | $47.04 | $30.38 | 102 |
| 2016-07-21 | $47.38 | $47.38 | $47.04 | $47.04 | $30.38 | 1,558 |
| 2016-07-20 | $47.14 | $47.14 | $47.12 | $47.12 | $30.43 | 355 |
| 2016-07-19 | $46.54 | $46.54 | $46.54 | $46.54 | $30.06 | 536 |
| 2016-07-18 | $47.20 | $47.20 | $47.20 | $47.20 | $30.48 | 3 |
| 2016-07-15 | $47.20 | $47.20 | $47.20 | $47.20 | $30.48 | 345 |
| 2016-07-14 | $47.70 | $47.70 | $47.60 | $47.60 | $30.74 | 685 |
| 2016-07-13 | $46.20 | $46.20 | $46.20 | $46.20 | $29.84 | 220 |
| 2016-07-12 | $46.56 | $46.88 | $46.56 | $46.88 | $30.28 | 677 |
| 2016-07-11 | $44.53 | $44.76 | $44.53 | $44.76 | $28.91 | 385 |
| 2016-07-08 | $43.91 | $44.22 | $43.86 | $44.22 | $28.56 | 2,193 |
| 2016-07-07 | $42.68 | $42.68 | $42.13 | $42.13 | $27.21 | 2,494 |
| 2016-07-06 | $42.91 | $42.91 | $42.25 | $42.25 | $27.29 | 16,324 |
| 2016-07-05 | $43.17 | $43.30 | $43.09 | $43.30 | $27.97 | 1,530 |
| 2016-07-01 | $44.60 | $44.60 | $44.50 | $44.50 | $28.74 | 3,555 |
| 2016-06-30 | $44.11 | $45.12 | $43.87 | $45.12 | $29.14 | 22,109 |
| 2016-06-29 | $43.78 | $44.05 | $43.60 | $44.05 | $28.45 | 2,596 |
| 2016-06-28 | $42.71 | $42.90 | $42.52 | $42.90 | $27.71 | 38,680 |
| 2016-06-27 | $40.76 | $40.96 | $39.37 | $40.96 | $26.45 | 1,508 |
| 2016-06-24 | $44.68 | $44.91 | $43.50 | $43.50 | $28.09 | 869 |
| 2016-06-23 | $52.33 | $52.33 | $52.33 | $52.33 | $33.80 | 1,000 |
| 2016-06-22 | $52.65 | $52.65 | $52.33 | $52.33 | $33.80 | 1,066 |
| 2016-06-21 | $51.83 | $51.83 | $51.83 | $51.83 | $33.48 | 240 |
| 2016-06-17 | $49.25 | $49.50 | $49.25 | $49.50 | $31.97 | 35,500 |
| 2016-06-16 | $47.30 | $47.30 | $47.20 | $47.20 | $30.48 | 505 |
| 2016-06-15 | $47.58 | $47.58 | $47.36 | $47.36 | $30.59 | 505 |
| 2016-06-14 | $49.72 | $49.72 | $49.72 | $49.72 | $32.11 | 138 |
| 2016-06-10 | $50.34 | $50.34 | $49.72 | $49.72 | $32.11 | 785 |
| 2016-06-08 | $53.23 | $53.23 | $53.23 | $53.23 | $34.38 | 40 |
| 2016-06-07 | $53.23 | $53.23 | $53.23 | $53.23 | $34.38 | 538 |
| 2016-06-06 | $51.64 | $51.64 | $51.64 | $51.64 | $33.35 | 55 |
| 2016-06-03 | $51.64 | $51.64 | $51.64 | $51.64 | $33.35 | 23 |
| 2016-06-01 | $54.26 | $54.26 | $54.26 | $54.26 | $35.04 | 450 |
| 2016-05-31 | $56.06 | $56.24 | $55.68 | $55.68 | $35.96 | 1,250 |
| 2016-05-27 | $53.55 | $53.55 | $53.55 | $53.55 | $34.59 | 1,294 |
| 2016-05-26 | $53.55 | $53.55 | $53.55 | $53.55 | $34.59 | 50 |
| 2016-05-25 | $53.55 | $53.55 | $53.55 | $53.55 | $34.59 | 99 |
| 2016-05-24 | $53.05 | $53.55 | $53.05 | $53.55 | $34.59 | 5,235 |
| 2016-05-23 | $51.39 | $51.39 | $51.39 | $51.39 | $33.19 | 880 |
| 2016-05-20 | $51.04 | $51.04 | $50.86 | $50.86 | $32.85 | 1,092 |
| 2016-05-19 | $50.68 | $50.68 | $50.68 | $50.68 | $32.73 | 438 |
| 2016-05-17 | $49.82 | $49.82 | $49.82 | $49.82 | $32.18 | 23 |
| 2016-05-13 | $49.82 | $49.82 | $49.82 | $49.82 | $32.18 | 140 |
| 2016-05-11 | $50.34 | $50.34 | $50.28 | $50.28 | $32.47 | 431 |
| 2016-05-10 | $50.55 | $50.55 | $50.46 | $50.48 | $32.60 | 1,171 |
| 2016-05-09 | $50.19 | $50.19 | $50.19 | $50.19 | $32.42 | 292 |
| 2016-05-06 | $50.66 | $50.66 | $50.66 | $50.66 | $32.72 | 340 |
| 2016-05-05 | $50.66 | $50.66 | $50.66 | $50.66 | $32.72 | 946 |
| 2016-05-04 | $52.45 | $52.45 | $52.45 | $52.45 | $33.87 | 7,868 |
| 2016-05-03 | $52.45 | $52.45 | $52.45 | $52.45 | $33.87 | 187 |
| 2016-05-02 | $52.96 | $53.00 | $52.69 | $53.00 | $34.23 | 1,800 |
| 2016-04-21 | $53.74 | $53.74 | $53.65 | $53.65 | $34.65 | 1,131 |
| 2016-04-20 | $53.04 | $53.04 | $52.83 | $52.83 | $34.12 | 2,274 |
| 2016-04-18 | $50.78 | $50.78 | $50.78 | $50.78 | $32.80 | 75 |
| 2016-04-14 | $50.78 | $50.78 | $50.78 | $50.78 | $32.80 | 1,583 |
| 2016-04-13 | $50.78 | $50.78 | $50.78 | $50.78 | $32.80 | 629 |
| 2016-04-12 | $48.71 | $48.71 | $48.71 | $48.71 | $31.46 | 20 |
| 2016-04-11 | $48.71 | $48.71 | $48.71 | $48.71 | $31.46 | 336 |
| 2016-04-08 | $47.47 | $47.47 | $47.31 | $47.31 | $30.56 | 2,031 |
| 2016-04-07 | $46.57 | $46.57 | $46.57 | $46.57 | $30.08 | 131 |
| 2016-04-05 | $48.58 | $48.58 | $48.58 | $48.58 | $31.38 | 165 |
| 2016-04-04 | $51.29 | $51.29 | $51.29 | $51.29 | $33.13 | 75 |
| 2016-03-28 | $48.63 | $48.63 | $48.63 | $48.63 | $31.41 | 309 |
| 2016-03-24 | $48.60 | $48.80 | $48.60 | $48.80 | $31.52 | 1,944 |
| 2016-03-23 | $49.13 | $49.13 | $49.13 | $49.13 | $31.73 | 107 |
| 2016-03-22 | $50.15 | $50.34 | $50.15 | $50.34 | $32.51 | 4,529 |
| 2016-03-17 | $50.65 | $50.65 | $50.65 | $50.65 | $32.71 | 203 |
| 2016-03-16 | $51.14 | $51.14 | $51.14 | $51.14 | $33.03 | 501 |
| 2016-03-15 | $52.06 | $52.06 | $52.06 | $52.06 | $33.62 | 188 |
| 2016-03-10 | $50.16 | $50.16 | $50.16 | $50.16 | $32.40 | 162 |
| 2016-03-09 | $50.16 | $50.16 | $50.16 | $50.16 | $32.40 | 499 |
| 2016-03-08 | $50.28 | $50.28 | $50.16 | $50.16 | $32.40 | 323 |
| 2016-03-07 | $50.78 | $50.78 | $50.78 | $50.78 | $32.80 | 30 |
| 2016-03-04 | $50.78 | $50.78 | $50.78 | $50.78 | $32.80 | 299 |
| 2016-03-03 | $47.25 | $47.25 | $47.25 | $47.25 | $30.52 | 57 |
| 2016-03-02 | $47.25 | $47.25 | $47.25 | $47.25 | $30.52 | 10 |
| 2016-03-01 | $47.25 | $47.25 | $47.25 | $47.25 | $30.52 | 257 |
| 2016-02-26 | $46.00 | $46.00 | $46.00 | $46.00 | $29.71 | 794 |
| 2016-02-25 | $45.38 | $45.53 | $45.38 | $45.53 | $29.41 | 558 |
| 2016-02-24 | $44.49 | $44.76 | $44.02 | $44.76 | $28.91 | 3,470 |
| 2016-02-22 | $45.85 | $45.85 | $45.85 | $45.85 | $29.61 | 426 |
| 2016-02-19 | $45.04 | $45.04 | $45.04 | $45.04 | $29.09 | 1,872 |
| 2016-02-18 | $45.36 | $45.36 | $44.99 | $45.04 | $29.09 | 717 |
| 2016-02-17 | $45.99 | $46.24 | $45.99 | $46.24 | $29.86 | 489 |
| 2016-02-12 | $44.49 | $44.49 | $44.49 | $44.49 | $28.73 | 186 |
| 2016-02-10 | $44.55 | $45.03 | $44.55 | $45.03 | $29.08 | 29,163 |
| 2016-02-09 | $43.05 | $43.05 | $43.05 | $43.05 | $27.80 | 200 |
| 2016-02-08 | $43.90 | $43.90 | $43.90 | $43.90 | $28.35 | 100 |
| 2016-02-05 | $45.95 | $45.95 | $45.95 | $45.95 | $29.68 | 1,159 |
| 2016-02-04 | $45.43 | $45.90 | $45.43 | $45.90 | $29.65 | 8,479 |
| 2016-02-03 | $43.91 | $43.91 | $43.91 | $43.91 | $28.36 | 187 |
| 2016-02-02 | $44.12 | $44.12 | $44.12 | $44.12 | $28.50 | 1,802 |
| 2016-02-01 | $46.96 | $46.96 | $46.88 | $46.88 | $30.28 | 4,203 |
| 2016-01-29 | $47.76 | $47.76 | $47.36 | $47.60 | $30.74 | 481 |
| 2016-01-28 | $47.98 | $47.98 | $47.98 | $47.98 | $30.99 | 1,452 |
| 2016-01-27 | $47.98 | $47.98 | $47.98 | $47.98 | $30.99 | 100 |
| 2016-01-26 | $47.86 | $47.86 | $47.86 | $47.86 | $30.91 | 1,716 |
| 2016-01-22 | $48.76 | $48.76 | $47.86 | $47.86 | $30.91 | 4,388 |
| 2016-01-21 | $46.17 | $46.17 | $46.17 | $46.17 | $29.82 | 60 |
| 2016-01-20 | $46.48 | $46.48 | $46.17 | $46.17 | $29.82 | 512 |
| 2016-01-19 | $51.85 | $51.85 | $51.85 | $51.85 | $33.49 | 80 |
| 2016-01-14 | $51.35 | $51.85 | $51.35 | $51.85 | $33.49 | 1,650 |
| 2016-01-13 | $53.10 | $53.10 | $51.99 | $51.99 | $33.58 | 2,741 |
| 2016-01-12 | $53.59 | $53.59 | $53.04 | $53.04 | $34.26 | 8,482 |
| 2016-01-11 | $55.34 | $55.34 | $55.34 | $55.34 | $35.74 | 22 |
| 2016-01-07 | $55.34 | $55.34 | $55.34 | $55.34 | $35.74 | 60 |
| 2016-01-06 | $55.34 | $55.34 | $55.34 | $55.34 | $35.74 | 344 |
| 2016-01-05 | $54.94 | $55.34 | $54.94 | $55.34 | $35.74 | 373 |
| 2016-01-04 | $55.24 | $55.71 | $55.24 | $55.71 | $35.98 | 12,470 |
BNP Paribas (BNPQF) News Headlines
Recent BNP Paribas (BNPQF) News
Similar Companies to BNP Paribas (BNPQF) 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 | -- | -- | -- |