CCL Industries Inc - Class B (CCDBF) Exchange: PINK
Data as of Aug. 20, 2025
$58.38 ($-0.26) -0.45%
CCL Industries Inc - Class B - Daily Information
Click for more stock information on CCL Industries Inc - Class B.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $58.61 |
| Previous Close | $58.38 |
| High | $58.61 |
| Low | $58.00 |
| Adjusted Open | $58.61 |
| Previous Adjusted Close | $58.38 |
| Adjusted High | $58.61 |
| Adjusted Low | $58.00 |
Invest in CCL Industries Inc - Class B (CCDBF)
Key People CCL Industries Inc - Class B
| Employee | Position |
|---|---|
| Donald G. Lang | Executive Chairman |
| Geoffrey Thomas Martin | President, Chief Executive Officer & Director |
| Sean Paul Eitel Washchuk | Chief Financial Officer & Senior Vice President |
| Lalitha Vaidyanathan | Senior VP-Finance, IT & Human Resources |
| John Dargan | President-Checkpoint Business |
| Alan Douglas Horn | Director |
| Susana Suarez-Gonzalez | Director |
| Erin M. Lang | Director |
| Stuart W. Lang | Director |
| Kamal Kotecha | Vice President-Taxation |
| Nick Vecchiarelli | Vice President-Corporate Accounting |
| Suzana Furtado | Secretary |
| Mark Andrew McClendon | Vice President & General Counsel |
| Linda Ann Cash | Independent Director |
| Kathleen L. Keller-Hobson | Lead Independent Director |
| Vincent J. Galifi | Independent Director |
| Douglas W. Muzyka | Independent Director |
| Thomas C. Peddie | Independent Director |
| Ben Lilienthal | President-Checkpoint Worldwide Unit |
Historical Stock Data for CCL Industries Inc - Class B (CCDBF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $58.61 | $58.61 | $58.00 | $58.38 | $58.38 | 8,210 |
| 2025-08-14 | $58.12 | $58.64 | $57.39 | $58.64 | $58.64 | 26,774 |
| 2025-08-13 | $58.35 | $58.35 | $58.01 | $58.06 | $58.06 | 13,748 |
| 2025-08-12 | $57.62 | $57.83 | $57.62 | $57.83 | $57.83 | 4,850 |
| 2025-08-11 | $57.02 | $57.08 | $57.00 | $57.08 | $57.08 | 15,726 |
| 2025-08-08 | $55.90 | $57.10 | $55.90 | $57.05 | $57.05 | 14,467 |
| 2025-08-07 | $56.58 | $56.69 | $56.58 | $56.69 | $56.69 | 34,633 |
| 2025-08-06 | $56.36 | $56.36 | $56.36 | $56.36 | $56.36 | 1 |
| 2025-08-05 | $55.85 | $56.34 | $55.85 | $56.34 | $56.34 | 7,046 |
| 2025-08-04 | $50.64 | $55.14 | $50.64 | $52.94 | $52.94 | 62 |
| 2025-08-01 | $55.42 | $55.42 | $55.23 | $55.23 | $55.23 | 6,356 |
| 2025-07-31 | $56.28 | $56.28 | $55.90 | $55.90 | $55.90 | 13,096 |
| 2025-07-30 | $56.77 | $56.77 | $56.67 | $56.67 | $56.67 | 8,752 |
| 2025-07-29 | $56.99 | $56.99 | $56.63 | $56.70 | $56.70 | 7,269 |
| 2025-07-28 | $57.26 | $57.27 | $56.87 | $56.87 | $56.87 | 9,138 |
| 2025-07-25 | $57.55 | $57.55 | $57.55 | $57.55 | $57.55 | 7 |
| 2025-07-24 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 6,134 |
| 2025-07-23 | $59.18 | $59.18 | $58.70 | $58.70 | $58.70 | 5,144 |
| 2025-07-22 | $55.23 | $58.81 | $55.23 | $58.48 | $58.48 | 330 |
| 2025-07-21 | $58.37 | $58.37 | $58.37 | $58.37 | $58.37 | 14,066 |
| 2025-07-18 | $58.38 | $58.38 | $58.28 | $58.28 | $58.28 | 27,265 |
| 2025-07-17 | $58.34 | $59.52 | $58.34 | $59.52 | $59.52 | 44,601 |
| 2025-07-16 | $57.23 | $57.95 | $57.15 | $57.95 | $57.95 | 26,619 |
| 2025-07-15 | $57.93 | $57.93 | $57.45 | $57.45 | $57.45 | 3,009 |
| 2025-07-14 | $58.30 | $58.30 | $58.06 | $58.12 | $58.12 | 9,664 |
| 2025-07-11 | $57.64 | $58.16 | $57.64 | $58.16 | $58.16 | 32,320 |
| 2025-07-10 | $58.49 | $58.50 | $58.16 | $58.16 | $58.16 | 16,960 |
| 2025-07-09 | $58.76 | $58.81 | $58.45 | $58.45 | $58.45 | 18,532 |
| 2025-07-08 | $58.50 | $58.86 | $58.50 | $58.86 | $58.86 | 16,228 |
| 2025-07-07 | $55.99 | $58.93 | $55.99 | $58.62 | $58.62 | 25,545 |
| 2025-07-03 | $56.59 | $59.58 | $56.59 | $59.58 | $59.58 | 12,900 |
| 2025-07-02 | $58.18 | $58.33 | $58.18 | $58.33 | $58.33 | 330 |
| 2025-07-01 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 0 |
| 2025-06-30 | $57.98 | $58.17 | $57.65 | $58.17 | $58.17 | 8,605 |
| 2025-06-27 | $60.17 | $60.17 | $57.48 | $57.48 | $57.48 | 6,171 |
| 2025-06-26 | $57.59 | $57.89 | $57.59 | $57.88 | $57.88 | 16,108 |
| 2025-06-25 | $56.90 | $56.90 | $56.90 | $56.90 | $56.90 | 13,806 |
| 2025-06-24 | $57.09 | $57.20 | $57.07 | $57.16 | $57.16 | 13,044 |
| 2025-06-23 | $56.87 | $57.14 | $56.86 | $57.14 | $57.14 | 15,803 |
| 2025-06-20 | $56.23 | $56.40 | $56.23 | $56.40 | $56.40 | 15,787 |
| 2025-06-18 | $57.03 | $57.03 | $57.03 | $57.03 | $57.03 | 5,050 |
| 2025-06-17 | $57.40 | $57.40 | $56.98 | $57.03 | $57.03 | 2,075 |
| 2025-06-16 | $57.42 | $57.42 | $57.42 | $57.42 | $57.42 | 3,400 |
| 2025-06-13 | $57.63 | $57.63 | $57.63 | $57.63 | $57.63 | 4,754 |
| 2025-06-12 | $57.59 | $57.59 | $57.46 | $57.46 | $57.23 | 6,389 |
| 2025-06-11 | $57.22 | $57.44 | $57.22 | $57.44 | $57.20 | 1,120 |
| 2025-06-10 | $56.89 | $56.89 | $56.89 | $56.89 | $56.66 | 39,113 |
| 2025-06-09 | $56.85 | $56.89 | $56.74 | $56.89 | $56.66 | 55,930 |
| 2025-06-06 | $56.42 | $57.01 | $56.42 | $57.01 | $56.78 | 34,613 |
| 2025-06-05 | $57.67 | $57.67 | $57.19 | $57.19 | $56.96 | 16,809 |
| 2025-06-04 | $57.50 | $57.89 | $57.50 | $57.57 | $57.34 | 43,996 |
| 2025-06-03 | $55.23 | $57.48 | $55.23 | $57.41 | $57.18 | 4,253 |
| 2025-06-02 | $58.10 | $58.10 | $57.96 | $57.96 | $57.72 | 103 |
| 2025-05-30 | $58.50 | $58.50 | $58.11 | $58.30 | $58.06 | 34,667 |
| 2025-05-29 | $57.98 | $58.07 | $57.94 | $57.94 | $57.70 | 29,639 |
| 2025-05-28 | $57.99 | $57.99 | $57.99 | $57.99 | $57.75 | 16,923 |
| 2025-05-27 | $54.96 | $58.25 | $54.84 | $58.05 | $57.81 | 62,480 |
| 2025-05-23 | $57.88 | $57.88 | $57.58 | $57.58 | $57.35 | 51,389 |
| 2025-05-22 | $56.84 | $56.97 | $56.84 | $56.84 | $56.61 | 53,101 |
| 2025-05-21 | $56.44 | $56.44 | $56.44 | $56.44 | $56.21 | 26,406 |
| 2025-05-20 | $56.85 | $56.85 | $56.49 | $56.49 | $56.26 | 616 |
| 2025-05-19 | $55.06 | $56.40 | $55.06 | $56.40 | $56.17 | 92 |
| 2025-05-16 | $55.15 | $55.15 | $55.15 | $55.15 | $55.15 | 9,036 |
| 2025-05-15 | $55.15 | $55.15 | $55.15 | $55.15 | $55.15 | 6 |
| 2025-05-14 | $55.84 | $55.84 | $55.84 | $55.84 | $55.84 | 23,342 |
| 2025-05-13 | $55.84 | $55.84 | $55.84 | $55.84 | $55.84 | 22,609 |
| 2025-05-12 | $55.84 | $55.84 | $55.84 | $55.84 | $55.84 | 39,631 |
| 2025-05-09 | $56.05 | $56.05 | $55.84 | $55.84 | $55.84 | 51,654 |
| 2025-05-08 | $54.08 | $55.40 | $53.94 | $55.40 | $55.40 | 190 |
| 2025-05-07 | $52.09 | $52.09 | $52.09 | $52.09 | $52.09 | 392 |
| 2025-05-06 | $51.71 | $51.71 | $51.37 | $51.37 | $51.37 | 121 |
| 2025-05-05 | $51.16 | $51.16 | $51.16 | $51.16 | $51.16 | 1 |
| 2025-05-02 | $51.93 | $52.05 | $51.93 | $52.05 | $52.05 | 5 |
| 2025-05-01 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 0 |
| 2025-04-30 | $51.00 | $52.17 | $51.00 | $52.17 | $52.17 | 105 |
| 2025-04-29 | $51.54 | $51.73 | $51.54 | $51.73 | $51.73 | 36 |
| 2025-04-28 | $51.35 | $51.38 | $51.10 | $51.38 | $51.38 | 1,565 |
| 2025-04-25 | $50.69 | $50.69 | $50.43 | $50.43 | $50.43 | 103 |
| 2025-04-24 | $49.15 | $49.99 | $49.15 | $49.99 | $49.99 | 45 |
| 2025-04-23 | $50.26 | $50.26 | $49.20 | $49.23 | $49.23 | 254 |
| 2025-04-22 | $49.54 | $49.85 | $49.54 | $49.85 | $49.85 | 101 |
| 2025-04-21 | $49.50 | $49.50 | $49.14 | $49.41 | $49.41 | 449 |
| 2025-04-17 | $49.53 | $49.56 | $48.81 | $49.46 | $49.46 | 316 |
| 2025-04-16 | $49.64 | $49.64 | $49.39 | $49.44 | $49.44 | 636 |
| 2025-04-15 | $48.79 | $48.79 | $48.79 | $48.79 | $48.79 | 100 |
| 2025-04-14 | $49.01 | $49.39 | $48.88 | $49.39 | $49.39 | 81 |
| 2025-04-11 | $47.80 | $48.77 | $47.62 | $48.77 | $48.77 | 7,900 |
| 2025-04-10 | $51.10 | $51.10 | $46.94 | $46.94 | $46.94 | 4,291 |
| 2025-04-09 | $47.16 | $48.23 | $46.50 | $48.23 | $48.23 | 1,430 |
| 2025-04-08 | $47.95 | $47.95 | $45.89 | $46.01 | $46.01 | 2,226 |
| 2025-04-07 | $47.13 | $48.32 | $46.11 | $46.90 | $46.90 | 1,762 |
| 2025-04-04 | $48.37 | $48.44 | $47.72 | $47.72 | $47.72 | 309 |
| 2025-04-03 | $48.46 | $49.81 | $48.42 | $49.74 | $49.74 | 891 |
| 2025-04-02 | $48.61 | $48.84 | $48.61 | $48.62 | $48.62 | 386 |
| 2025-04-01 | $48.15 | $48.41 | $48.15 | $48.41 | $48.41 | 172 |
| 2025-03-31 | $50.86 | $50.86 | $48.43 | $48.93 | $48.93 | 1,338 |
| 2025-03-28 | $48.56 | $48.56 | $48.39 | $48.49 | $48.49 | 205 |
| 2025-03-27 | $49.13 | $49.65 | $49.13 | $49.27 | $49.27 | 197 |
| 2025-03-26 | $50.09 | $50.14 | $49.95 | $49.95 | $49.95 | 317 |
| 2025-03-25 | $50.17 | $50.17 | $50.17 | $50.17 | $50.17 | 4 |
| 2025-03-24 | $50.51 | $50.52 | $50.43 | $50.43 | $50.43 | 38 |
| 2025-03-21 | $49.53 | $49.95 | $49.53 | $49.74 | $49.74 | 4,658 |
| 2025-03-20 | $50.56 | $50.64 | $50.52 | $50.64 | $50.64 | 266 |
| 2025-03-19 | $50.54 | $51.17 | $50.54 | $51.17 | $51.17 | 106 |
| 2025-03-18 | $49.82 | $49.82 | $49.48 | $49.48 | $49.48 | 9 |
| 2025-03-17 | $50.16 | $50.16 | $49.81 | $49.81 | $49.81 | 329 |
| 2025-03-14 | $49.84 | $50.00 | $49.65 | $50.00 | $49.78 | 30,582 |
| 2025-03-13 | $49.52 | $49.52 | $48.83 | $48.83 | $48.61 | 2,496 |
| 2025-03-12 | $49.57 | $49.62 | $49.43 | $49.54 | $49.32 | 7,409 |
| 2025-03-11 | $50.59 | $50.59 | $49.21 | $49.28 | $49.06 | 25,640 |
| 2025-03-10 | $51.47 | $51.73 | $50.87 | $50.89 | $50.66 | 6,594 |
| 2025-03-07 | $50.85 | $51.95 | $50.82 | $51.95 | $51.72 | 500 |
| 2025-03-06 | $50.25 | $50.68 | $50.23 | $50.32 | $50.10 | 8,484 |
| 2025-03-05 | $50.23 | $50.38 | $49.99 | $49.99 | $49.77 | 500 |
| 2025-03-04 | $49.39 | $49.46 | $49.39 | $49.46 | $49.24 | 3,821 |
| 2025-03-03 | $51.67 | $51.71 | $50.52 | $50.52 | $50.30 | 1,393 |
| 2025-02-28 | $51.33 | $51.33 | $51.11 | $51.11 | $50.88 | 8,186 |
| 2025-02-27 | $51.30 | $51.30 | $51.30 | $51.30 | $51.07 | 868 |
| 2025-02-26 | $51.59 | $51.59 | $51.58 | $51.58 | $51.35 | 4,239 |
| 2025-02-25 | $51.16 | $51.16 | $51.16 | $51.16 | $50.93 | 9 |
| 2025-02-24 | $50.83 | $50.92 | $50.71 | $50.91 | $50.68 | 241 |
| 2025-02-21 | $51.32 | $52.09 | $51.32 | $51.43 | $51.20 | 209 |
| 2025-02-20 | $51.10 | $51.90 | $51.10 | $51.90 | $51.67 | 474 |
| 2025-02-19 | $49.13 | $49.33 | $49.13 | $49.33 | $49.11 | 120 |
| 2025-02-18 | $49.22 | $49.79 | $49.21 | $49.79 | $49.57 | 277 |
| 2025-02-14 | $49.23 | $49.39 | $49.23 | $49.39 | $49.17 | 210 |
| 2025-02-13 | $49.73 | $49.73 | $49.57 | $49.57 | $49.35 | 74 |
| 2025-02-12 | $48.34 | $48.71 | $48.34 | $48.71 | $48.49 | 14 |
| 2025-02-11 | $48.31 | $48.31 | $48.13 | $48.30 | $48.09 | 150 |
| 2025-02-10 | $48.50 | $48.52 | $48.41 | $48.52 | $48.30 | 185 |
| 2025-02-07 | $48.88 | $48.88 | $48.04 | $48.43 | $48.43 | 863 |
| 2025-02-06 | $49.31 | $49.41 | $48.95 | $48.95 | $48.95 | 109 |
| 2025-02-05 | $49.31 | $49.71 | $49.31 | $49.71 | $49.71 | 1,001 |
| 2025-02-04 | $49.91 | $49.91 | $49.88 | $49.88 | $49.88 | 112 |
| 2025-02-03 | $47.82 | $48.94 | $47.82 | $48.74 | $48.74 | 5,462 |
| 2025-01-31 | $50.72 | $50.72 | $49.44 | $49.44 | $49.44 | 15,595 |
| 2025-01-30 | $51.22 | $51.28 | $50.70 | $50.70 | $50.70 | 253 |
| 2025-01-29 | $51.12 | $51.12 | $51.12 | $51.12 | $51.12 | 0 |
| 2025-01-28 | $51.71 | $51.71 | $51.12 | $51.12 | $51.12 | 44 |
| 2025-01-27 | $52.15 | $52.15 | $51.89 | $51.89 | $51.89 | 210 |
| 2025-01-24 | $52.21 | $52.21 | $52.21 | $52.21 | $52.21 | 30 |
| 2025-01-23 | $51.65 | $52.03 | $51.65 | $52.03 | $52.03 | 28 |
| 2025-01-22 | $51.03 | $51.03 | $50.81 | $50.90 | $50.90 | 905 |
| 2025-01-21 | $49.99 | $50.25 | $49.99 | $50.25 | $50.25 | 314 |
| 2025-01-17 | $49.89 | $49.89 | $49.57 | $49.57 | $49.57 | 239 |
| 2025-01-16 | $50.00 | $50.02 | $49.89 | $49.89 | $49.89 | 69 |
| 2025-01-15 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 0 |
| 2025-01-14 | $49.64 | $49.65 | $49.50 | $49.50 | $49.50 | 821 |
| 2025-01-13 | $50.08 | $50.32 | $49.84 | $50.04 | $50.04 | 263 |
| 2025-01-10 | $50.29 | $50.48 | $49.98 | $50.22 | $50.22 | 164 |
| 2025-01-08 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2025-01-07 | $49.81 | $50.18 | $49.81 | $50.18 | $50.18 | 716 |
| 2025-01-06 | $50.47 | $50.49 | $49.85 | $49.85 | $49.85 | 1,007 |
| 2025-01-03 | $50.71 | $50.71 | $50.38 | $50.38 | $50.38 | 196 |
| 2025-01-02 | $51.26 | $51.26 | $51.26 | $51.26 | $51.26 | 0 |
| 2024-12-31 | $51.26 | $51.26 | $51.26 | $51.26 | $51.26 | 0 |
| 2024-12-30 | $50.75 | $51.30 | $50.75 | $51.26 | $51.26 | 359 |
| 2024-12-27 | $51.61 | $51.61 | $51.50 | $51.52 | $51.52 | 202 |
| 2024-12-26 | $52.22 | $52.22 | $50.23 | $50.23 | $50.23 | 39 |
| 2024-12-24 | $51.83 | $51.83 | $51.83 | $51.83 | $51.83 | 116 |
| 2024-12-23 | $51.34 | $51.88 | $51.11 | $51.81 | $51.81 | 343 |
| 2024-12-20 | $51.46 | $51.46 | $51.32 | $51.32 | $51.32 | 132 |
| 2024-12-19 | $50.66 | $51.70 | $50.66 | $51.70 | $51.70 | 749 |
| 2024-12-18 | $50.99 | $51.01 | $50.40 | $50.62 | $50.62 | 1,266 |
| 2024-12-17 | $51.87 | $52.14 | $51.81 | $51.81 | $51.81 | 327 |
| 2024-12-16 | $52.27 | $52.33 | $52.11 | $52.11 | $52.11 | 2,665 |
| 2024-12-13 | $52.46 | $52.46 | $52.34 | $52.34 | $52.14 | 31 |
| 2024-12-12 | $52.77 | $52.77 | $52.58 | $52.71 | $52.71 | 278 |
| 2024-12-11 | $52.96 | $52.96 | $52.96 | $52.96 | $52.96 | 49 |
| 2024-12-10 | $52.94 | $52.94 | $52.80 | $52.80 | $52.80 | 14 |
| 2024-12-09 | $53.65 | $53.66 | $52.68 | $52.69 | $52.69 | 3,280 |
| 2024-12-06 | $54.65 | $54.93 | $54.65 | $54.92 | $54.92 | 162 |
| 2024-12-05 | $55.25 | $55.26 | $55.25 | $55.26 | $55.26 | 48 |
| 2024-12-04 | $55.62 | $55.62 | $55.62 | $55.62 | $55.62 | 100 |
| 2024-12-03 | $55.61 | $56.00 | $55.61 | $55.83 | $55.83 | 306 |
| 2024-12-02 | $55.87 | $55.98 | $55.87 | $55.97 | $55.97 | 487 |
| 2024-11-29 | $55.11 | $55.11 | $55.11 | $55.11 | $55.11 | 1 |
| 2024-11-27 | $54.57 | $54.57 | $54.52 | $54.52 | $54.52 | 147 |
| 2024-11-26 | $54.53 | $54.60 | $53.84 | $54.00 | $54.00 | 1,362 |
| 2024-11-25 | $55.46 | $55.49 | $55.21 | $55.32 | $55.32 | 77,728 |
| 2024-11-22 | $59.79 | $59.79 | $55.58 | $55.62 | $55.62 | 1,331 |
| 2024-11-21 | $55.84 | $55.84 | $55.35 | $55.35 | $55.35 | 2,239 |
| 2024-11-20 | $54.78 | $55.45 | $54.74 | $55.45 | $55.45 | 396 |
| 2024-11-19 | $54.80 | $54.80 | $53.96 | $54.31 | $54.31 | 1,452 |
| 2024-11-18 | $54.87 | $54.87 | $54.67 | $54.80 | $54.80 | 49,587 |
| 2024-11-15 | $55.13 | $55.26 | $54.81 | $54.81 | $54.81 | 49,278 |
| 2024-11-14 | $55.65 | $56.09 | $55.30 | $56.05 | $56.05 | 62,087 |
| 2024-11-13 | $58.79 | $58.79 | $57.93 | $58.15 | $58.15 | 5,740 |
| 2024-11-12 | $58.30 | $59.03 | $58.30 | $59.03 | $59.03 | 11,382 |
| 2024-11-11 | $58.40 | $58.40 | $58.03 | $58.03 | $58.03 | 15,832 |
| 2024-11-08 | $59.03 | $59.03 | $59.03 | $59.03 | $59.03 | 12,930 |
| 2024-11-07 | $59.03 | $59.03 | $59.03 | $59.03 | $59.03 | 7,757 |
| 2024-11-06 | $58.58 | $59.16 | $58.58 | $59.16 | $59.16 | 16,130 |
| 2024-11-05 | $59.35 | $59.39 | $59.35 | $59.39 | $59.39 | 12,506 |
| 2024-11-04 | $59.04 | $59.04 | $58.30 | $58.57 | $58.57 | 10,330 |
| 2024-11-01 | $58.64 | $58.64 | $58.64 | $58.64 | $58.64 | 2,899 |
| 2024-10-31 | $58.43 | $58.43 | $58.43 | $58.43 | $58.43 | 34,532 |
| 2024-10-30 | $59.54 | $59.54 | $59.54 | $59.54 | $59.54 | 5,480 |
| 2024-10-29 | $60.16 | $60.16 | $59.54 | $59.54 | $59.54 | 1,765 |
| 2024-10-28 | $59.95 | $60.55 | $59.95 | $60.55 | $60.55 | 15,484 |
| 2024-10-25 | $59.69 | $59.81 | $59.56 | $59.56 | $59.56 | 7,562 |
| 2024-10-24 | $59.53 | $59.53 | $59.53 | $59.53 | $59.53 | 8,727 |
| 2024-10-23 | $59.67 | $59.67 | $59.41 | $59.41 | $59.41 | 1,805 |
| 2024-10-22 | $59.46 | $59.46 | $59.03 | $59.03 | $59.03 | 11,178 |
| 2024-10-21 | $60.87 | $60.87 | $60.87 | $60.87 | $60.87 | 0 |
| 2024-10-18 | $60.87 | $60.87 | $60.87 | $60.87 | $60.87 | 0 |
| 2024-10-17 | $60.96 | $60.96 | $60.87 | $60.87 | $60.87 | 449 |
| 2024-10-16 | $59.85 | $59.85 | $59.65 | $59.65 | $59.65 | 45 |
| 2024-10-15 | $59.29 | $59.52 | $59.19 | $59.52 | $59.52 | 137 |
| 2024-10-14 | $56.63 | $59.24 | $55.32 | $59.24 | $59.24 | 25 |
| 2024-10-11 | $59.18 | $59.41 | $59.18 | $59.41 | $59.41 | 160 |
| 2024-10-10 | $58.19 | $58.48 | $58.19 | $58.48 | $58.48 | 109 |
| 2024-10-09 | $58.24 | $58.24 | $58.24 | $58.24 | $58.24 | 0 |
| 2024-10-08 | $57.64 | $58.24 | $57.64 | $58.24 | $58.24 | 24 |
| 2024-10-07 | $58.57 | $58.57 | $58.06 | $58.06 | $58.06 | 744 |
| 2024-10-04 | $58.60 | $58.63 | $58.56 | $58.63 | $58.63 | 902 |
| 2024-10-03 | $58.40 | $58.40 | $58.40 | $58.40 | $58.40 | 100 |
| 2024-10-02 | $60.26 | $60.26 | $60.26 | $60.26 | $60.26 | 0 |
| 2024-10-01 | $60.26 | $60.26 | $60.26 | $60.26 | $60.26 | 271 |
| 2024-09-30 | $60.11 | $60.63 | $60.11 | $60.60 | $60.60 | 2,100 |
| 2024-09-27 | $60.98 | $60.98 | $60.98 | $60.98 | $60.98 | 3,712 |
| 2024-09-26 | $61.11 | $61.27 | $60.98 | $60.98 | $60.98 | 1,704 |
| 2024-09-25 | $61.22 | $61.22 | $60.63 | $60.63 | $60.63 | 629 |
| 2024-09-24 | $60.95 | $61.05 | $60.86 | $61.05 | $61.05 | 355 |
| 2024-09-23 | $59.75 | $60.55 | $59.75 | $60.55 | $60.55 | 507 |
| 2024-09-20 | $60.19 | $60.19 | $59.80 | $60.04 | $60.04 | 941 |
| 2024-09-19 | $59.90 | $60.26 | $59.89 | $60.26 | $60.26 | 629 |
| 2024-09-18 | $58.89 | $58.89 | $58.89 | $58.89 | $58.89 | 122 |
| 2024-09-17 | $59.96 | $59.96 | $59.96 | $59.96 | $59.96 | 110 |
| 2024-09-16 | $59.49 | $59.49 | $59.49 | $59.49 | $59.49 | 74 |
| 2024-09-13 | $59.52 | $59.52 | $59.49 | $59.49 | $59.49 | 3,014 |
| 2024-09-12 | $59.21 | $59.60 | $59.21 | $59.60 | $59.39 | 121 |
| 2024-09-11 | $59.45 | $59.68 | $59.45 | $59.68 | $59.47 | 134 |
| 2024-09-10 | $59.10 | $59.10 | $59.10 | $59.10 | $58.89 | 20 |
| 2024-09-09 | $59.35 | $59.91 | $59.12 | $59.91 | $59.91 | 408 |
| 2024-09-06 | $59.62 | $59.62 | $58.38 | $58.68 | $58.68 | 4,715 |
| 2024-09-05 | $58.64 | $58.75 | $58.64 | $58.75 | $58.75 | 460 |
| 2024-09-04 | $57.75 | $57.79 | $57.75 | $57.79 | $57.79 | 14 |
| 2024-09-03 | $56.46 | $57.16 | $56.46 | $57.16 | $57.16 | 500 |
| 2024-08-30 | $57.08 | $57.08 | $57.08 | $57.08 | $57.08 | 1,871 |
| 2024-08-29 | $57.58 | $57.58 | $57.58 | $57.58 | $57.58 | 0 |
| 2024-08-28 | $57.58 | $57.58 | $57.58 | $57.58 | $57.58 | 100 |
| 2024-08-27 | $56.47 | $56.47 | $56.47 | $56.47 | $56.47 | 0 |
| 2024-08-26 | $56.47 | $56.47 | $56.47 | $56.47 | $56.47 | 0 |
| 2024-08-23 | $56.47 | $56.47 | $56.47 | $56.47 | $56.47 | 10,000 |
| 2024-08-22 | $56.27 | $56.47 | $56.27 | $56.33 | $56.33 | 1 |
| 2024-08-21 | $56.33 | $56.33 | $56.33 | $56.33 | $56.33 | 0 |
| 2024-08-20 | $56.33 | $56.33 | $56.33 | $56.33 | $56.33 | 1 |
| 2024-08-19 | $57.45 | $57.45 | $57.45 | $57.45 | $57.45 | 6 |
| 2024-08-16 | $56.82 | $57.23 | $56.82 | $57.23 | $57.23 | 109 |
| 2024-08-15 | $54.62 | $54.62 | $54.62 | $54.62 | $54.62 | 0 |
| 2024-08-14 | $54.50 | $54.62 | $54.50 | $54.62 | $54.62 | 200 |
| 2024-08-13 | $53.56 | $53.56 | $53.56 | $53.56 | $53.56 | 0 |
| 2024-08-12 | $53.55 | $53.56 | $53.47 | $53.56 | $53.56 | 110 |
| 2024-08-09 | $53.83 | $53.88 | $53.83 | $53.87 | $53.87 | 211 |
| 2024-08-08 | $50.98 | $50.98 | $50.98 | $50.98 | $50.98 | 0 |
| 2024-08-07 | $51.41 | $51.41 | $50.98 | $50.98 | $50.98 | 101 |
| 2024-08-06 | $49.49 | $51.38 | $49.49 | $51.07 | $51.07 | 143 |
| 2024-08-05 | $51.32 | $53.89 | $47.25 | $53.89 | $53.89 | 55 |
| 2024-08-02 | $52.70 | $52.70 | $51.96 | $51.96 | $51.96 | 302 |
| 2024-08-01 | $53.64 | $53.64 | $53.18 | $53.18 | $53.18 | 107 |
| 2024-07-31 | $54.53 | $54.53 | $54.33 | $54.33 | $54.33 | 200 |
| 2024-07-30 | $53.92 | $53.92 | $53.62 | $53.62 | $53.62 | 1,103 |
| 2024-07-29 | $53.19 | $53.19 | $53.09 | $53.09 | $53.09 | 19 |
| 2024-07-26 | $54.16 | $54.28 | $53.75 | $53.91 | $53.91 | 910 |
| 2024-07-25 | $53.99 | $53.99 | $53.99 | $53.99 | $53.99 | 3 |
| 2024-07-24 | $53.88 | $54.02 | $53.78 | $54.02 | $54.02 | 803 |
| 2024-07-23 | $53.59 | $53.59 | $53.26 | $53.29 | $53.29 | 410 |
| 2024-07-22 | $53.91 | $53.91 | $53.10 | $53.49 | $53.49 | 23 |
| 2024-07-19 | $53.33 | $53.33 | $53.33 | $53.33 | $53.33 | 10 |
| 2024-07-18 | $54.02 | $54.02 | $54.02 | $54.02 | $54.02 | 5 |
| 2024-07-17 | $53.99 | $54.03 | $53.89 | $53.94 | $53.94 | 401 |
| 2024-07-16 | $53.52 | $53.52 | $53.41 | $53.41 | $53.41 | 17 |
| 2024-07-15 | $53.49 | $53.49 | $52.71 | $52.71 | $52.71 | 267 |
| 2024-07-12 | $53.53 | $53.53 | $53.53 | $53.53 | $53.53 | 200 |
| 2024-07-11 | $53.48 | $53.48 | $53.45 | $53.46 | $53.46 | 1,100 |
| 2024-07-10 | $52.17 | $52.23 | $52.17 | $52.23 | $52.23 | 39 |
| 2024-07-09 | $51.41 | $51.43 | $51.41 | $51.41 | $51.41 | 1,600 |
| 2024-07-08 | $51.57 | $51.77 | $51.57 | $51.77 | $51.77 | 106 |
| 2024-07-05 | $52.10 | $52.10 | $51.85 | $51.85 | $51.85 | 101 |
| 2024-07-03 | $52.48 | $52.94 | $52.48 | $52.94 | $52.94 | 225 |
| 2024-07-02 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2024-07-01 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 1,003 |
| 2024-06-28 | $52.63 | $52.63 | $52.45 | $52.61 | $52.61 | 156 |
| 2024-06-27 | $52.94 | $52.94 | $52.70 | $52.70 | $52.70 | 200 |
| 2024-06-26 | $52.22 | $52.40 | $52.22 | $52.40 | $52.40 | 44 |
| 2024-06-25 | $52.69 | $52.69 | $52.69 | $52.69 | $52.69 | 100 |
| 2024-06-24 | $52.66 | $52.69 | $52.57 | $52.69 | $52.69 | 327 |
| 2024-06-21 | $51.96 | $51.96 | $51.65 | $51.87 | $51.87 | 339 |
| 2024-06-20 | $51.63 | $51.73 | $51.18 | $51.45 | $51.45 | 2,308 |
| 2024-06-18 | $52.20 | $52.39 | $52.20 | $52.39 | $52.39 | 134 |
| 2024-06-17 | $52.09 | $52.09 | $52.09 | $52.09 | $52.09 | 431 |
| 2024-06-14 | $51.61 | $51.61 | $51.61 | $51.61 | $51.61 | 4,550 |
| 2024-06-13 | $51.82 | $51.82 | $51.82 | $51.82 | $51.61 | 1,023 |
| 2024-06-12 | $52.82 | $52.82 | $52.82 | $52.82 | $52.60 | 1,106 |
| 2024-06-11 | $52.13 | $52.82 | $52.13 | $52.82 | $52.60 | 101 |
| 2024-06-10 | $52.06 | $52.06 | $52.06 | $52.06 | $51.85 | 4,429 |
| 2024-06-07 | $52.89 | $52.89 | $52.43 | $52.43 | $52.22 | 17 |
| 2024-06-06 | $52.49 | $52.70 | $52.39 | $52.70 | $52.48 | 2,196 |
| 2024-06-05 | $51.55 | $51.55 | $51.55 | $51.55 | $51.34 | 2 |
| 2024-06-04 | $51.26 | $51.30 | $51.19 | $51.19 | $51.19 | 435 |
| 2024-06-03 | $51.24 | $51.25 | $51.19 | $51.19 | $51.19 | 435 |
| 2024-05-31 | $50.46 | $50.46 | $50.44 | $50.44 | $50.44 | 447 |
| 2024-05-30 | $50.68 | $50.68 | $50.68 | $50.68 | $50.68 | 1 |
| 2024-05-29 | $50.42 | $50.42 | $50.30 | $50.30 | $50.30 | 202 |
| 2024-05-28 | $51.88 | $51.88 | $51.44 | $51.44 | $51.44 | 496 |
| 2024-05-24 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 0 |
| 2024-05-23 | $52.56 | $52.56 | $52.39 | $52.39 | $52.39 | 200 |
| 2024-05-22 | $52.36 | $52.38 | $52.36 | $52.38 | $52.38 | 306 |
| 2024-05-21 | $51.78 | $51.78 | $51.78 | $51.78 | $51.78 | 100 |
| 2024-05-20 | $54.03 | $54.03 | $52.66 | $52.66 | $52.66 | 133 |
| 2024-05-17 | $52.18 | $52.18 | $52.18 | $52.18 | $52.18 | 0 |
| 2024-05-16 | $52.18 | $52.18 | $52.18 | $52.18 | $52.18 | 190 |
| 2024-05-15 | $52.18 | $52.18 | $52.18 | $52.18 | $52.18 | 3 |
| 2024-05-14 | $52.18 | $52.18 | $52.18 | $52.18 | $52.18 | 0 |
| 2024-05-13 | $52.18 | $52.18 | $52.18 | $52.18 | $52.18 | 242 |
| 2024-05-10 | $52.18 | $52.18 | $52.18 | $52.18 | $52.18 | 675 |
| 2024-05-09 | $53.19 | $53.19 | $53.19 | $53.19 | $53.19 | 0 |
| 2024-05-08 | $53.01 | $53.19 | $53.01 | $53.19 | $53.19 | 35,283 |
| 2024-05-07 | $52.44 | $52.60 | $52.44 | $52.60 | $52.60 | 16 |
| 2024-05-06 | $52.61 | $52.61 | $52.23 | $52.23 | $52.23 | 789 |
| 2024-05-03 | $51.89 | $51.89 | $51.76 | $51.76 | $51.76 | 14,821 |
| 2024-05-02 | $52.01 | $52.01 | $51.57 | $51.57 | $51.57 | 6,858 |
| 2024-05-01 | $51.85 | $51.85 | $51.85 | $51.85 | $51.85 | 0 |
| 2024-04-30 | $51.85 | $51.85 | $51.85 | $51.85 | $51.85 | 12,610 |
| 2024-04-29 | $51.91 | $51.97 | $51.85 | $51.85 | $51.85 | 1,726 |
| 2024-04-26 | $51.80 | $51.80 | $51.80 | $51.80 | $51.80 | 2 |
| 2024-04-25 | $51.04 | $51.80 | $51.04 | $51.80 | $51.80 | 221 |
| 2024-04-24 | $51.80 | $51.80 | $51.80 | $51.80 | $51.80 | 50 |
| 2024-04-23 | $52.43 | $52.43 | $52.43 | $52.43 | $52.43 | 79 |
| 2024-04-22 | $51.66 | $51.79 | $51.66 | $51.69 | $51.69 | 5,184 |
| 2024-04-19 | $51.33 | $51.33 | $51.33 | $51.33 | $51.33 | 30 |
| 2024-04-18 | $51.05 | $51.33 | $51.05 | $51.33 | $51.33 | 550 |
| 2024-04-17 | $50.75 | $50.75 | $50.68 | $50.68 | $50.68 | 201 |
| 2024-04-16 | $49.74 | $50.25 | $49.74 | $50.15 | $50.15 | 158 |
| 2024-04-15 | $50.08 | $50.33 | $50.08 | $50.33 | $50.33 | 2,111 |
| 2024-04-12 | $49.90 | $49.90 | $49.90 | $49.90 | $49.90 | 2 |
| 2024-04-11 | $50.25 | $50.64 | $50.25 | $50.64 | $50.64 | 137 |
| 2024-04-10 | $50.73 | $50.73 | $50.38 | $50.54 | $50.54 | 101 |
| 2024-04-09 | $50.80 | $50.80 | $50.80 | $50.80 | $50.80 | 4,108 |
| 2024-04-08 | $50.69 | $50.81 | $50.36 | $50.80 | $50.80 | 4,108 |
| 2024-04-05 | $46.34 | $51.06 | $46.34 | $50.78 | $50.78 | 2,914 |
| 2024-04-04 | $50.77 | $50.78 | $50.74 | $50.78 | $50.78 | 2,900 |
| 2024-04-03 | $51.18 | $51.18 | $51.18 | $51.18 | $51.18 | 2,149 |
| 2024-04-02 | $51.18 | $51.18 | $51.18 | $51.18 | $51.18 | 0 |
| 2024-04-01 | $50.99 | $51.18 | $50.99 | $51.18 | $51.18 | 2,149 |
| 2024-03-28 | $51.61 | $51.61 | $51.61 | $51.61 | $51.61 | 130 |
| 2024-03-27 | $51.20 | $51.20 | $51.20 | $51.20 | $51.20 | 71,471 |
| 2024-03-26 | $51.55 | $51.58 | $51.55 | $51.58 | $51.58 | 253,302 |
| 2024-03-25 | $51.99 | $52.41 | $51.87 | $51.87 | $51.87 | 300,896 |
| 2024-03-22 | $51.34 | $52.51 | $51.34 | $52.51 | $52.51 | 19 |
| 2024-03-21 | $52.69 | $52.69 | $52.69 | $52.69 | $52.69 | 27 |
| 2024-03-20 | $52.62 | $52.69 | $52.62 | $52.69 | $52.69 | 50 |
| 2024-03-19 | $52.41 | $52.52 | $52.39 | $52.52 | $52.52 | 290 |
| 2024-03-18 | $52.48 | $52.50 | $52.37 | $52.50 | $52.50 | 4,246 |
| 2024-03-15 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 304 |
| 2024-03-14 | $53.73 | $53.73 | $52.52 | $52.52 | $52.52 | 4,024 |
| 2024-03-13 | $54.49 | $54.49 | $54.49 | $54.49 | $54.27 | 2,866 |
| 2024-03-12 | $54.70 | $54.70 | $54.34 | $54.61 | $54.39 | 13,984 |
| 2024-03-11 | $54.17 | $54.61 | $54.17 | $54.61 | $54.39 | 129 |
| 2024-03-08 | $54.31 | $54.68 | $54.29 | $54.57 | $54.35 | 2,040 |
| 2024-03-07 | $52.69 | $53.79 | $52.69 | $53.79 | $53.57 | 197 |
| 2024-03-06 | $52.69 | $52.69 | $52.69 | $52.69 | $52.48 | 100 |
| 2024-03-05 | $50.98 | $51.06 | $50.98 | $51.06 | $50.85 | 18,501 |
| 2024-03-04 | $50.85 | $50.85 | $50.85 | $50.85 | $50.65 | 54,382 |
| 2024-03-01 | $50.72 | $50.72 | $50.72 | $50.72 | $50.51 | 0 |
| 2024-02-29 | $50.80 | $50.80 | $50.72 | $50.72 | $50.51 | 29,697 |
| 2024-02-28 | $51.35 | $51.35 | $51.35 | $51.35 | $51.14 | 100 |
| 2024-02-27 | $51.10 | $51.27 | $50.95 | $50.95 | $50.74 | 1,994 |
| 2024-02-26 | $50.95 | $51.33 | $50.95 | $51.33 | $51.12 | 104 |
| 2024-02-23 | $50.67 | $50.67 | $50.67 | $50.67 | $50.46 | 100 |
| 2024-02-22 | $46.66 | $50.19 | $45.78 | $50.19 | $49.99 | 1,008 |
| 2024-02-21 | $43.22 | $43.22 | $43.22 | $43.22 | $43.04 | 1 |
| 2024-02-20 | $43.78 | $43.78 | $43.78 | $43.78 | $43.60 | 8 |
| 2024-02-16 | $43.76 | $44.28 | $43.76 | $44.28 | $44.10 | 14 |
| 2024-02-15 | $42.31 | $42.31 | $42.31 | $42.31 | $42.14 | 0 |
| 2024-02-14 | $42.10 | $42.31 | $42.10 | $42.31 | $42.14 | 17 |
| 2024-02-13 | $41.78 | $41.78 | $41.78 | $41.78 | $41.61 | 10 |
| 2024-02-12 | $42.54 | $42.54 | $42.35 | $42.35 | $42.18 | 74 |
| 2024-02-09 | $41.20 | $41.20 | $41.20 | $41.20 | $41.03 | 0 |
| 2024-02-08 | $41.95 | $41.95 | $41.20 | $41.20 | $41.03 | 289 |
| 2024-02-07 | $42.40 | $42.40 | $42.40 | $42.40 | $42.23 | 0 |
| 2024-02-06 | $42.40 | $42.40 | $42.40 | $42.40 | $42.23 | 150 |
| 2024-02-05 | $41.94 | $41.94 | $41.73 | $41.81 | $41.64 | 46 |
| 2024-02-02 | $42.59 | $42.59 | $42.59 | $42.59 | $42.41 | 10 |
| 2024-02-01 | $43.22 | $43.22 | $43.10 | $43.10 | $42.92 | 106 |
| 2024-01-31 | $43.56 | $43.74 | $43.52 | $43.52 | $43.34 | 211 |
| 2024-01-30 | $43.70 | $43.70 | $43.70 | $43.70 | $43.52 | 3 |
| 2024-01-29 | $43.65 | $43.86 | $43.65 | $43.86 | $43.68 | 472 |
| 2024-01-26 | $43.21 | $43.21 | $43.21 | $43.21 | $43.03 | 0 |
| 2024-01-25 | $42.82 | $43.21 | $42.82 | $43.21 | $43.03 | 202 |
| 2024-01-24 | $43.31 | $43.31 | $42.66 | $42.66 | $42.49 | 223 |
| 2024-01-23 | $42.78 | $42.78 | $42.78 | $42.78 | $42.61 | 100 |
| 2024-01-22 | $42.39 | $42.44 | $42.06 | $42.06 | $41.88 | 223 |
| 2024-01-19 | $41.73 | $41.73 | $41.73 | $41.73 | $41.56 | 0 |
| 2024-01-18 | $41.73 | $41.73 | $41.73 | $41.73 | $41.56 | 18 |
| 2024-01-17 | $41.20 | $41.20 | $41.20 | $41.20 | $41.03 | 5,053 |
| 2024-01-16 | $41.56 | $42.03 | $41.56 | $41.77 | $41.60 | 119 |
| 2024-01-12 | $43.22 | $43.22 | $43.22 | $43.22 | $43.04 | 498 |
| 2024-01-11 | $42.53 | $42.53 | $42.53 | $42.53 | $42.36 | 3,570 |
| 2024-01-10 | $42.71 | $42.71 | $42.68 | $42.68 | $42.51 | 2 |
| 2024-01-09 | $42.82 | $42.82 | $42.80 | $42.80 | $42.63 | 3,833 |
| 2024-01-08 | $43.27 | $43.27 | $43.27 | $43.27 | $43.10 | 1,398 |
| 2024-01-05 | $43.82 | $43.82 | $43.64 | $43.64 | $43.46 | 6,253 |
| 2024-01-04 | $43.33 | $43.33 | $43.33 | $43.33 | $43.16 | 205 |
| 2024-01-03 | $43.33 | $43.33 | $43.33 | $43.33 | $43.16 | 1,262 |
| 2024-01-02 | $44.94 | $44.94 | $44.94 | $44.94 | $44.76 | 2,237 |
| 2023-12-29 | $44.71 | $44.94 | $44.71 | $44.94 | $44.76 | 996 |
| 2023-12-28 | $44.82 | $44.82 | $44.82 | $44.82 | $44.64 | 7,532 |
| 2023-12-27 | $43.88 | $43.88 | $43.88 | $43.88 | $43.70 | 12,435 |
| 2023-12-26 | $43.88 | $43.88 | $43.88 | $43.88 | $43.70 | 47 |
| 2023-12-22 | $44.43 | $44.43 | $44.43 | $44.43 | $44.25 | 3,451 |
| 2023-12-21 | $44.43 | $44.59 | $44.43 | $44.43 | $44.25 | 403 |
| 2023-12-20 | $44.26 | $44.26 | $44.26 | $44.26 | $44.08 | 1,259 |
| 2023-12-19 | $44.64 | $44.99 | $44.44 | $44.44 | $44.26 | 18,091 |
| 2023-12-18 | $44.35 | $44.35 | $44.35 | $44.35 | $44.17 | 5,217 |
| 2023-12-15 | $44.23 | $44.23 | $44.23 | $44.23 | $44.23 | 6,429 |
| 2023-12-14 | $45.36 | $45.36 | $44.92 | $44.92 | $44.92 | 23,414 |
| 2023-12-13 | $44.56 | $44.84 | $44.56 | $44.84 | $44.65 | 1,213 |
| 2023-12-12 | $44.42 | $44.42 | $44.39 | $44.39 | $44.19 | 4,385 |
| 2023-12-11 | $44.20 | $44.22 | $44.20 | $44.22 | $44.03 | 17,950 |
| 2023-12-08 | $43.83 | $43.83 | $43.81 | $43.81 | $43.61 | 383 |
| 2023-12-07 | $43.89 | $43.89 | $43.89 | $43.89 | $43.70 | 54 |
| 2023-12-06 | $42.47 | $42.72 | $42.47 | $42.72 | $42.53 | 65 |
| 2023-12-05 | $42.24 | $42.24 | $42.24 | $42.24 | $42.05 | 1,919 |
| 2023-12-04 | $42.32 | $42.33 | $42.24 | $42.24 | $42.05 | 281 |
| 2023-12-01 | $42.19 | $42.28 | $42.19 | $42.28 | $42.10 | 1,816 |
| 2023-11-30 | $41.54 | $41.54 | $41.47 | $41.47 | $41.29 | 2,933 |
| 2023-11-29 | $41.34 | $41.34 | $41.33 | $41.33 | $41.15 | 2,815 |
| 2023-11-28 | $37.36 | $42.00 | $37.36 | $42.00 | $41.81 | 707 |
| 2023-11-27 | $42.13 | $42.13 | $42.13 | $42.13 | $41.95 | 2,073 |
| 2023-11-24 | $42.13 | $42.13 | $42.13 | $42.13 | $41.95 | 0 |
| 2023-11-22 | $41.93 | $42.13 | $41.93 | $42.13 | $41.95 | 60 |
| 2023-11-21 | $42.50 | $42.50 | $42.50 | $42.50 | $42.32 | 2,679 |
| 2023-11-20 | $42.05 | $42.50 | $41.96 | $42.50 | $42.32 | 2,800 |
| 2023-11-17 | $42.54 | $42.54 | $42.54 | $42.54 | $42.36 | 2,037 |
| 2023-11-16 | $42.19 | $42.19 | $42.18 | $42.18 | $41.99 | 4,511 |
| 2023-11-15 | $42.28 | $42.28 | $41.90 | $41.94 | $41.76 | 3,131 |
| 2023-11-14 | $42.06 | $42.70 | $42.03 | $42.70 | $42.51 | 3,689 |
| 2023-11-13 | $40.38 | $41.51 | $40.38 | $41.38 | $41.20 | 4,574 |
| 2023-11-10 | $38.19 | $38.31 | $38.19 | $38.31 | $38.14 | 829 |
| 2023-11-09 | $39.99 | $39.99 | $39.15 | $39.15 | $38.98 | 134 |
| 2023-11-08 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 3 |
| 2023-11-07 | $40.34 | $40.34 | $39.85 | $39.85 | $39.85 | 136 |
| 2023-11-06 | $40.75 | $40.75 | $40.67 | $40.67 | $40.67 | 2,381 |
| 2023-11-03 | $40.60 | $40.60 | $40.60 | $40.60 | $40.60 | 1,427 |
| 2023-11-02 | $39.55 | $40.14 | $39.55 | $40.04 | $40.04 | 1,030 |
| 2023-11-01 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 599 |
| 2023-10-31 | $39.15 | $39.40 | $39.15 | $39.23 | $39.23 | 2,495 |
| 2023-10-30 | $39.29 | $39.71 | $39.29 | $39.71 | $39.71 | 916 |
| 2023-10-27 | $38.90 | $38.90 | $38.89 | $38.89 | $38.89 | 2,957 |
| 2023-10-26 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 1,855 |
| 2023-10-25 | $40.13 | $40.13 | $40.13 | $40.13 | $40.13 | 1,460 |
| 2023-10-24 | $40.09 | $40.09 | $40.09 | $40.09 | $40.09 | 556 |
| 2023-10-23 | $40.53 | $40.65 | $40.41 | $40.41 | $40.41 | 6,566 |
| 2023-10-20 | $40.45 | $40.45 | $40.45 | $40.45 | $40.45 | 3,700 |
| 2023-10-19 | $39.98 | $40.46 | $39.96 | $40.45 | $40.45 | 4,579 |
| 2023-10-18 | $41.56 | $41.56 | $41.56 | $41.56 | $41.56 | 3,596 |
| 2023-10-17 | $41.56 | $41.56 | $41.56 | $41.56 | $41.56 | 3,572 |
| 2023-10-16 | $41.47 | $41.56 | $41.47 | $41.56 | $41.56 | 12,135 |
| 2023-10-13 | $41.03 | $41.03 | $41.03 | $41.03 | $41.03 | 3 |
| 2023-10-12 | $41.59 | $41.59 | $41.22 | $41.23 | $41.23 | 38 |
| 2023-10-11 | $41.67 | $41.96 | $41.67 | $41.93 | $41.93 | 4,117 |
| 2023-10-10 | $41.63 | $41.63 | $41.49 | $41.51 | $41.51 | 2,820 |
| 2023-10-09 | $41.23 | $41.23 | $41.23 | $41.23 | $41.23 | 14 |
| 2023-10-06 | $41.34 | $41.37 | $41.32 | $41.32 | $41.32 | 3,439 |
| 2023-10-05 | $41.41 | $41.41 | $41.41 | $41.41 | $41.41 | 4,716 |
| 2023-10-04 | $41.08 | $41.08 | $41.08 | $41.08 | $41.08 | 777 |
| 2023-10-03 | $41.42 | $41.42 | $41.42 | $41.42 | $41.42 | 99 |
| 2023-10-02 | $41.51 | $41.51 | $41.42 | $41.42 | $41.42 | 1,522 |
| 2023-09-29 | $42.60 | $42.60 | $42.60 | $42.60 | $42.60 | 546 |
| 2023-09-28 | $41.74 | $42.07 | $41.74 | $42.07 | $42.07 | 1,633 |
| 2023-09-27 | $41.12 | $41.12 | $41.12 | $41.12 | $41.12 | 4,943 |
| 2023-09-26 | $41.12 | $41.12 | $41.12 | $41.12 | $41.12 | 7,803 |
| 2023-09-25 | $42.23 | $42.23 | $42.20 | $42.20 | $42.20 | 4,495 |
| 2023-09-22 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 303 |
| 2023-09-21 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 100 |
| 2023-09-20 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 100 |
| 2023-09-19 | $42.50 | $42.80 | $42.50 | $42.80 | $42.80 | 15,625 |
| 2023-09-18 | $42.51 | $42.98 | $42.51 | $42.56 | $42.56 | 9,472 |
| 2023-09-15 | $42.84 | $42.84 | $42.84 | $42.84 | $42.84 | 9,427 |
| 2023-09-14 | $42.69 | $42.82 | $42.46 | $42.82 | $42.82 | 18,785 |
| 2023-09-13 | $42.88 | $42.88 | $42.88 | $42.88 | $42.68 | 1,635 |
| 2023-09-12 | $42.88 | $42.88 | $42.88 | $42.88 | $42.68 | 2,989 |
| 2023-09-11 | $43.38 | $43.38 | $43.30 | $43.30 | $43.30 | 595 |
| 2023-09-08 | $43.32 | $43.32 | $43.32 | $43.32 | $43.32 | 19,386 |
| 2023-09-07 | $43.90 | $43.90 | $43.32 | $43.32 | $43.32 | 72,688 |
| 2023-09-06 | $44.43 | $44.43 | $44.43 | $44.43 | $44.43 | 7,549 |
| 2023-09-05 | $44.43 | $44.43 | $44.43 | $44.43 | $44.43 | 23 |
| 2023-09-01 | $44.72 | $44.72 | $44.72 | $44.72 | $44.72 | 100 |
| 2023-08-31 | $44.28 | $44.28 | $44.28 | $44.28 | $44.28 | 17,141 |
| 2023-08-30 | $44.28 | $44.28 | $44.28 | $44.28 | $44.28 | 0 |
| 2023-08-29 | $44.28 | $44.28 | $44.28 | $44.28 | $44.28 | 233 |
| 2023-08-28 | $44.11 | $44.63 | $44.11 | $44.28 | $44.28 | 1,538 |
| 2023-08-25 | $44.16 | $44.16 | $44.16 | $44.16 | $44.16 | 0 |
| 2023-08-24 | $44.16 | $44.16 | $44.16 | $44.16 | $44.16 | 0 |
| 2023-08-23 | $44.16 | $44.16 | $44.16 | $44.16 | $44.16 | 4,750 |
| 2023-08-22 | $44.23 | $44.23 | $44.09 | $44.16 | $44.16 | 304 |
| 2023-08-21 | $45.39 | $45.39 | $45.39 | $45.39 | $45.39 | 0 |
| 2023-08-18 | $45.39 | $45.39 | $45.39 | $45.39 | $45.39 | 1,548 |
| 2023-08-17 | $45.31 | $45.39 | $45.31 | $45.39 | $45.39 | 47 |
| 2023-08-16 | $44.69 | $44.91 | $44.69 | $44.91 | $44.91 | 530 |
| 2023-08-15 | $45.45 | $45.45 | $45.45 | $45.45 | $45.45 | 597 |
| 2023-08-14 | $46.20 | $46.20 | $45.30 | $45.45 | $45.45 | 1,271 |
| 2023-08-11 | $46.55 | $46.55 | $46.55 | $46.55 | $46.55 | 6,135 |
| 2023-08-10 | $47.45 | $47.45 | $47.45 | $47.45 | $47.45 | 2 |
| 2023-08-09 | $46.55 | $46.55 | $46.55 | $46.55 | $46.55 | 0 |
| 2023-08-08 | $46.55 | $46.55 | $46.55 | $46.55 | $46.55 | 2 |
| 2023-08-07 | $46.55 | $46.55 | $46.55 | $46.55 | $46.55 | 0 |
| 2023-08-04 | $46.55 | $46.55 | $46.55 | $46.55 | $46.55 | 0 |
| 2023-08-03 | $46.55 | $46.55 | $46.55 | $46.55 | $46.55 | 1 |
| 2023-08-02 | $47.58 | $47.58 | $47.58 | $47.58 | $47.58 | 0 |
| 2023-08-01 | $47.58 | $47.58 | $47.58 | $47.58 | $47.58 | 370 |
| 2023-07-31 | $47.96 | $47.96 | $47.96 | $47.96 | $47.96 | 1 |
| 2023-07-28 | $48.35 | $48.35 | $48.35 | $48.35 | $48.35 | 0 |
| 2023-07-27 | $48.35 | $48.35 | $48.35 | $48.35 | $48.35 | 0 |
| 2023-07-26 | $48.35 | $48.35 | $48.35 | $48.35 | $48.35 | 226 |
| 2023-07-25 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 0 |
| 2023-07-24 | $49.90 | $49.90 | $49.90 | $49.90 | $49.90 | 180 |
| 2023-07-21 | $49.90 | $49.90 | $49.90 | $49.90 | $49.90 | 0 |
| 2023-07-20 | $49.90 | $49.90 | $49.90 | $49.90 | $49.90 | 0 |
| 2023-07-19 | $49.90 | $49.90 | $49.90 | $49.90 | $49.90 | 180 |
| 2023-07-18 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 0 |
| 2023-07-17 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 0 |
| 2023-07-14 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 28 |
| 2023-07-13 | $49.65 | $49.65 | $49.65 | $49.65 | $49.65 | 100 |
| 2023-07-12 | $49.38 | $49.41 | $49.38 | $49.41 | $49.41 | 91 |
| 2023-07-11 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 0 |
| 2023-07-10 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 10 |
| 2023-07-07 | $48.22 | $48.22 | $48.22 | $48.22 | $48.22 | 0 |
| 2023-07-06 | $48.22 | $48.22 | $48.22 | $48.22 | $48.22 | 100 |
| 2023-07-05 | $48.89 | $48.89 | $48.89 | $48.89 | $48.89 | 1 |
| 2023-07-03 | $47.22 | $49.77 | $47.22 | $49.77 | $49.77 | 54 |
| 2023-06-30 | $49.17 | $49.17 | $49.17 | $49.17 | $49.17 | 1 |
| 2023-06-29 | $47.25 | $47.25 | $47.25 | $47.25 | $47.25 | 12 |
| 2023-06-28 | $47.25 | $47.25 | $47.25 | $47.25 | $47.25 | 0 |
| 2023-06-27 | $47.25 | $47.25 | $47.25 | $47.25 | $47.25 | 0 |
| 2023-06-26 | $47.25 | $47.25 | $47.25 | $47.25 | $47.25 | 200 |
| 2023-06-23 | $47.03 | $47.03 | $47.03 | $47.03 | $47.03 | 22 |
| 2023-06-22 | $46.48 | $46.48 | $46.48 | $46.48 | $46.48 | 0 |
| 2023-06-21 | $46.48 | $46.48 | $46.48 | $46.48 | $46.48 | 60 |
| 2023-06-20 | $45.86 | $45.86 | $45.86 | $45.86 | $45.86 | 25 |
| 2023-06-16 | $46.78 | $46.78 | $46.78 | $46.78 | $46.78 | 100 |
| 2023-06-15 | $46.74 | $47.03 | $46.74 | $47.03 | $47.03 | 54 |
| 2023-06-14 | $47.16 | $47.16 | $47.16 | $47.16 | $46.96 | 112 |
| 2023-06-13 | $47.16 | $47.16 | $47.16 | $47.16 | $46.96 | 540 |
| 2023-06-12 | $46.77 | $47.16 | $46.77 | $47.16 | $46.96 | 60 |
| 2023-06-09 | $47.10 | $47.10 | $47.10 | $47.10 | $46.90 | 15 |
| 2023-06-08 | $47.13 | $47.46 | $47.13 | $47.46 | $47.26 | 4,506 |
| 2023-06-07 | $47.42 | $47.42 | $47.42 | $47.42 | $47.22 | 0 |
| 2023-06-06 | $47.42 | $47.42 | $47.42 | $47.42 | $47.22 | 0 |
| 2023-06-05 | $47.42 | $47.42 | $47.42 | $47.42 | $47.22 | 45 |
| 2023-06-02 | $46.57 | $46.68 | $46.57 | $46.68 | $46.48 | 150 |
| 2023-06-01 | $46.71 | $46.71 | $46.71 | $46.71 | $46.52 | 0 |
| 2023-05-31 | $46.71 | $46.71 | $46.71 | $46.71 | $46.52 | 0 |
| 2023-05-30 | $47.94 | $47.94 | $46.71 | $46.71 | $46.52 | 62 |
| 2023-05-26 | $49.69 | $49.69 | $49.69 | $49.69 | $49.69 | 0 |
| 2023-05-25 | $49.69 | $49.69 | $49.69 | $49.69 | $49.69 | 46 |
| 2023-05-24 | $49.69 | $49.69 | $49.69 | $49.69 | $49.69 | 0 |
| 2023-05-23 | $49.69 | $49.69 | $49.69 | $49.69 | $49.69 | 0 |
| 2023-05-22 | $49.69 | $49.69 | $49.69 | $49.69 | $49.69 | 0 |
| 2023-05-19 | $49.69 | $49.69 | $49.69 | $49.69 | $49.69 | 0 |
| 2023-05-18 | $49.69 | $49.69 | $49.69 | $49.69 | $49.69 | 0 |
| 2023-05-17 | $49.69 | $49.69 | $49.69 | $49.69 | $49.69 | 0 |
| 2023-05-16 | $49.69 | $49.69 | $49.69 | $49.69 | $49.69 | 0 |
| 2023-05-15 | $49.69 | $49.69 | $49.69 | $49.69 | $49.69 | 104 |
| 2023-05-12 | $50.22 | $50.22 | $50.22 | $50.22 | $50.22 | 46 |
| 2023-05-11 | $50.22 | $50.22 | $50.22 | $50.22 | $50.22 | 2 |
| 2023-05-10 | $48.41 | $48.41 | $48.41 | $48.41 | $48.41 | 0 |
| 2023-05-09 | $48.41 | $48.41 | $48.41 | $48.41 | $48.41 | 0 |
| 2023-05-08 | $48.41 | $48.41 | $48.41 | $48.41 | $48.41 | 4 |
| 2023-05-05 | $48.15 | $48.15 | $48.15 | $48.15 | $48.15 | 70 |
| 2023-05-04 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 0 |
| 2023-05-03 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 0 |
| 2023-05-02 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 100 |
| 2023-05-01 | $46.91 | $46.91 | $46.91 | $46.91 | $46.91 | 6 |
| 2023-04-28 | $46.91 | $46.91 | $46.91 | $46.91 | $46.91 | 0 |
| 2023-04-27 | $46.91 | $46.91 | $46.91 | $46.91 | $46.91 | 230 |
| 2023-04-26 | $50.39 | $50.39 | $50.39 | $50.39 | $50.39 | 0 |
| 2023-04-25 | $50.39 | $50.39 | $50.39 | $50.39 | $50.39 | 0 |
| 2023-04-24 | $50.39 | $50.39 | $50.39 | $50.39 | $50.39 | 0 |
| 2023-04-21 | $50.39 | $50.39 | $50.39 | $50.39 | $50.39 | 0 |
| 2023-04-20 | $50.39 | $50.39 | $50.39 | $50.39 | $50.39 | 0 |
| 2023-04-19 | $50.39 | $50.39 | $50.39 | $50.39 | $50.39 | 0 |
| 2023-04-18 | $50.39 | $50.39 | $50.39 | $50.39 | $50.39 | 0 |
| 2023-04-17 | $50.64 | $50.64 | $50.64 | $50.64 | $50.64 | 100 |
| 2023-04-14 | $50.64 | $50.64 | $50.64 | $50.64 | $50.64 | 0 |
| 2023-04-13 | $50.64 | $50.64 | $50.64 | $50.64 | $50.64 | 0 |
| 2023-04-12 | $50.64 | $50.64 | $50.64 | $50.64 | $50.64 | 100 |
| 2023-04-11 | $49.40 | $49.40 | $49.40 | $49.40 | $49.40 | 0 |
| 2023-04-10 | $49.40 | $49.40 | $49.40 | $49.40 | $49.40 | 0 |
| 2023-04-06 | $49.40 | $49.40 | $49.40 | $49.40 | $49.40 | 105 |
| 2023-04-05 | $49.63 | $49.63 | $49.63 | $49.63 | $49.63 | 0 |
| 2023-04-04 | $49.63 | $49.63 | $49.63 | $49.63 | $49.63 | 0 |
| 2023-04-03 | $49.63 | $49.63 | $49.63 | $49.63 | $49.63 | 85 |
| 2023-03-31 | $49.67 | $49.67 | $49.67 | $49.67 | $49.67 | 10 |
| 2023-03-30 | $45.28 | $45.28 | $45.28 | $45.28 | $45.28 | 6 |
| 2023-03-29 | $45.28 | $45.28 | $45.28 | $45.28 | $45.28 | 0 |
| 2023-03-28 | $45.28 | $45.28 | $45.28 | $45.28 | $45.28 | 0 |
| 2023-03-27 | $45.28 | $45.28 | $45.28 | $45.28 | $45.28 | 0 |
| 2023-03-24 | $45.28 | $45.28 | $45.28 | $45.28 | $45.28 | 3 |
| 2023-03-23 | $45.28 | $45.28 | $45.28 | $45.28 | $45.28 | 19 |
| 2023-03-22 | $45.28 | $45.28 | $45.28 | $45.28 | $45.28 | 0 |
| 2023-03-21 | $45.28 | $45.28 | $45.28 | $45.28 | $45.28 | 5 |
| 2023-03-20 | $45.28 | $45.28 | $45.28 | $45.28 | $45.28 | 0 |
| 2023-03-17 | $45.28 | $45.28 | $45.28 | $45.28 | $45.28 | 0 |
| 2023-03-16 | $45.28 | $45.28 | $45.28 | $45.28 | $45.28 | 0 |
| 2023-03-15 | $45.26 | $45.28 | $45.26 | $45.28 | $45.09 | 18,442 |
| 2023-03-14 | $46.62 | $46.62 | $46.62 | $46.62 | $46.42 | 400 |
| 2023-03-13 | $48.00 | $48.00 | $48.00 | $48.00 | $47.80 | 5 |
| 2023-03-10 | $48.00 | $48.00 | $48.00 | $48.00 | $47.80 | 0 |
| 2023-03-09 | $48.00 | $48.00 | $48.00 | $48.00 | $47.80 | 801 |
| 2023-03-08 | $48.00 | $48.00 | $48.00 | $48.00 | $47.80 | 20 |
| 2023-03-07 | $48.00 | $48.00 | $48.00 | $48.00 | $47.80 | 9 |
| 2023-03-06 | $48.00 | $48.00 | $48.00 | $48.00 | $47.80 | 744 |
| 2023-03-03 | $48.19 | $48.19 | $48.19 | $48.19 | $47.99 | 15 |
| 2023-03-02 | $48.12 | $48.19 | $48.12 | $48.19 | $47.99 | 300 |
| 2023-03-01 | $45.28 | $45.28 | $45.28 | $45.28 | $45.09 | 0 |
| 2023-02-28 | $45.28 | $45.28 | $45.28 | $45.28 | $45.09 | 70,539 |
| 2023-02-27 | $45.28 | $45.28 | $45.28 | $45.28 | $45.09 | 9 |
| 2023-02-24 | $45.28 | $45.28 | $45.28 | $45.28 | $45.09 | 8 |
| 2023-02-23 | $45.28 | $45.28 | $45.28 | $45.28 | $45.09 | 16 |
| 2023-02-22 | $45.28 | $45.28 | $45.28 | $45.28 | $45.09 | 212 |
| 2023-02-21 | $45.17 | $45.17 | $44.29 | $44.29 | $44.10 | 259 |
| 2023-02-17 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 22 |
| 2023-02-16 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 119 |
| 2023-02-15 | $47.24 | $47.24 | $47.24 | $47.24 | $47.24 | 11 |
| 2023-02-14 | $47.24 | $47.24 | $47.24 | $47.24 | $47.24 | 0 |
| 2023-02-13 | $47.24 | $47.24 | $47.24 | $47.24 | $47.24 | 0 |
| 2023-02-10 | $47.02 | $47.24 | $47.02 | $47.24 | $47.24 | 206 |
| 2023-02-09 | $48.12 | $48.12 | $46.96 | $46.96 | $46.96 | 200 |
| 2023-02-08 | $47.36 | $47.39 | $47.36 | $47.39 | $47.39 | 325 |
| 2023-02-07 | $47.20 | $47.20 | $47.20 | $47.20 | $47.20 | 0 |
| 2023-02-06 | $47.20 | $47.20 | $47.20 | $47.20 | $47.20 | 0 |
| 2023-02-03 | $47.20 | $47.20 | $47.20 | $47.20 | $47.20 | 1 |
| 2023-02-02 | $46.78 | $46.78 | $46.78 | $46.78 | $46.78 | 31,200 |
| 2023-02-01 | $46.78 | $46.78 | $46.78 | $46.78 | $46.78 | 0 |
| 2023-01-31 | $46.78 | $46.78 | $46.78 | $46.78 | $46.78 | 31,200 |
| 2023-01-30 | $46.78 | $46.78 | $46.78 | $46.78 | $46.78 | 0 |
| 2023-01-27 | $46.78 | $46.78 | $46.78 | $46.78 | $46.78 | 219 |
| 2023-01-26 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 0 |
| 2023-01-25 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 0 |
| 2023-01-24 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 0 |
| 2023-01-23 | $44.25 | $45.75 | $44.25 | $45.75 | $45.75 | 268 |
| 2023-01-20 | $44.91 | $44.91 | $44.91 | $44.91 | $44.91 | 145 |
| 2023-01-19 | $44.91 | $44.91 | $44.91 | $44.91 | $44.91 | 0 |
| 2023-01-18 | $44.91 | $44.91 | $44.91 | $44.91 | $44.91 | 3 |
| 2023-01-17 | $44.98 | $44.98 | $44.98 | $44.98 | $44.98 | 0 |
| 2023-01-13 | $44.98 | $44.98 | $44.98 | $44.98 | $44.98 | 200 |
| 2023-01-12 | $44.37 | $44.37 | $44.37 | $44.37 | $44.37 | 0 |
| 2023-01-11 | $44.37 | $44.37 | $44.37 | $44.37 | $44.37 | 0 |
| 2023-01-10 | $44.37 | $44.37 | $44.37 | $44.37 | $44.37 | 0 |
| 2023-01-09 | $43.89 | $44.37 | $43.89 | $44.37 | $44.37 | 28 |
| 2023-01-06 | $42.40 | $42.40 | $42.40 | $42.40 | $42.40 | 0 |
| 2023-01-05 | $42.40 | $42.40 | $42.40 | $42.40 | $42.40 | 0 |
| 2023-01-04 | $42.40 | $42.40 | $42.40 | $42.40 | $42.40 | 0 |
| 2023-01-03 | $42.40 | $42.40 | $42.40 | $42.40 | $42.40 | 16 |
| 2022-12-30 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 2 |
| 2022-12-29 | $43.55 | $43.55 | $43.55 | $43.55 | $43.55 | 15 |
| 2022-12-28 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 19 |
| 2022-12-27 | $42.65 | $42.65 | $42.65 | $42.65 | $42.65 | 0 |
| 2022-12-23 | $42.65 | $42.65 | $42.65 | $42.65 | $42.65 | 0 |
| 2022-12-22 | $42.65 | $42.65 | $42.65 | $42.65 | $42.65 | 37 |
| 2022-12-21 | $43.23 | $43.23 | $42.65 | $42.65 | $42.65 | 211 |
| 2022-12-20 | $42.14 | $42.56 | $42.13 | $42.56 | $42.56 | 345 |
| 2022-12-19 | $41.76 | $42.84 | $41.76 | $42.78 | $42.78 | 750 |
| 2022-12-16 | $42.97 | $43.30 | $42.97 | $43.30 | $43.30 | 155 |
| 2022-12-15 | $44.36 | $44.36 | $44.36 | $44.36 | $44.36 | 0 |
| 2022-12-14 | $44.30 | $44.36 | $44.30 | $44.36 | $44.36 | 430 |
| 2022-12-13 | $44.98 | $44.98 | $44.98 | $44.98 | $44.80 | 200 |
| 2022-12-12 | $45.00 | $45.00 | $44.63 | $44.71 | $44.71 | 1,588 |
| 2022-12-09 | $45.00 | $45.18 | $44.41 | $44.41 | $44.41 | 335 |
| 2022-12-08 | $45.20 | $45.20 | $44.85 | $44.85 | $44.85 | 148 |
| 2022-12-07 | $45.94 | $45.94 | $45.94 | $45.94 | $45.94 | 0 |
| 2022-12-06 | $45.94 | $45.94 | $45.94 | $45.94 | $45.94 | 600 |
| 2022-12-05 | $45.38 | $45.38 | $45.38 | $45.38 | $45.38 | 72 |
| 2022-12-02 | $46.65 | $46.65 | $46.63 | $46.63 | $46.63 | 120 |
| 2022-12-01 | $47.30 | $47.30 | $47.30 | $47.30 | $47.30 | 0 |
| 2022-11-30 | $47.30 | $47.30 | $47.30 | $47.30 | $47.30 | 2,148 |
| 2022-11-29 | $47.30 | $47.30 | $47.30 | $47.30 | $47.30 | 17 |
| 2022-11-28 | $47.74 | $47.74 | $47.74 | $47.74 | $47.74 | 979 |
| 2022-11-25 | $47.74 | $47.74 | $47.74 | $47.74 | $47.74 | 0 |
| 2022-11-23 | $47.79 | $47.79 | $47.74 | $47.74 | $47.74 | 1,500 |
| 2022-11-22 | $46.55 | $46.55 | $46.55 | $46.55 | $46.55 | 1,188 |
| 2022-11-21 | $46.37 | $46.55 | $46.37 | $46.55 | $46.55 | 500 |
| 2022-11-18 | $46.51 | $46.51 | $46.51 | $46.51 | $46.51 | 0 |
| 2022-11-17 | $46.51 | $46.51 | $46.51 | $46.51 | $46.51 | 3 |
| 2022-11-16 | $45.88 | $45.88 | $45.88 | $45.88 | $45.88 | 0 |
| 2022-11-15 | $45.05 | $45.88 | $45.05 | $45.88 | $45.88 | 112 |
| 2022-11-14 | $45.00 | $45.05 | $45.00 | $45.05 | $45.05 | 2,889 |
| 2022-11-11 | $44.78 | $44.78 | $44.78 | $44.78 | $44.78 | 2,697 |
| 2022-11-10 | $44.78 | $44.78 | $44.78 | $44.78 | $44.78 | 26 |
| 2022-11-09 | $46.18 | $46.18 | $46.18 | $46.18 | $46.18 | 0 |
| 2022-11-08 | $46.52 | $46.52 | $46.18 | $46.18 | $46.18 | 609 |
| 2022-11-07 | $45.85 | $45.91 | $45.85 | $45.91 | $45.91 | 159 |
| 2022-11-04 | $46.07 | $46.07 | $46.07 | $46.07 | $46.07 | 57 |
| 2022-11-03 | $44.73 | $44.73 | $44.57 | $44.57 | $44.57 | 200 |
| 2022-11-02 | $45.67 | $45.67 | $45.67 | $45.67 | $45.67 | 225 |
| 2022-11-01 | $48.08 | $48.09 | $45.01 | $45.01 | $45.01 | 214 |
| 2022-10-31 | $47.08 | $47.08 | $46.28 | $46.28 | $46.28 | 277 |
| 2022-10-28 | $48.84 | $48.84 | $48.80 | $48.80 | $48.80 | 300 |
| 2022-10-27 | $48.28 | $48.28 | $48.28 | $48.28 | $48.28 | 0 |
| 2022-10-26 | $48.28 | $48.28 | $48.28 | $48.28 | $48.28 | 100 |
| 2022-10-25 | $48.66 | $48.66 | $48.66 | $48.66 | $48.66 | 100 |
| 2022-10-24 | $48.32 | $48.82 | $48.32 | $48.82 | $48.82 | 194 |
| 2022-10-21 | $47.79 | $49.02 | $47.79 | $49.02 | $49.02 | 200 |
| 2022-10-20 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 100 |
| 2022-10-19 | $47.71 | $47.71 | $47.71 | $47.71 | $47.71 | 100 |
| 2022-10-18 | $47.71 | $47.71 | $47.71 | $47.71 | $47.71 | 100 |
| 2022-10-17 | $47.55 | $47.55 | $47.16 | $47.16 | $47.16 | 10,208 |
| 2022-10-14 | $46.35 | $46.35 | $46.35 | $46.35 | $46.35 | 0 |
| 2022-10-13 | $46.28 | $46.35 | $46.28 | $46.35 | $46.35 | 115 |
| 2022-10-12 | $46.28 | $46.55 | $46.17 | $46.55 | $46.55 | 302 |
| 2022-10-11 | $46.65 | $46.65 | $45.84 | $45.86 | $45.86 | 80 |
| 2022-10-10 | $46.25 | $46.25 | $46.25 | $46.25 | $46.25 | 111 |
| 2022-10-07 | $46.23 | $46.24 | $45.85 | $46.14 | $46.14 | 808 |
| 2022-10-06 | $47.16 | $47.16 | $47.11 | $47.11 | $47.11 | 200 |
| 2022-10-05 | $49.56 | $49.56 | $49.14 | $49.39 | $49.39 | 500 |
| 2022-10-04 | $49.83 | $49.83 | $49.69 | $49.69 | $49.69 | 215 |
| 2022-10-03 | $49.14 | $49.48 | $49.14 | $49.48 | $49.48 | 26 |
| 2022-09-30 | $47.96 | $48.73 | $47.96 | $48.52 | $48.52 | 314 |
| 2022-09-29 | $46.93 | $46.93 | $46.70 | $46.70 | $46.70 | 39 |
| 2022-09-28 | $47.05 | $47.13 | $47.05 | $47.13 | $47.13 | 111 |
| 2022-09-27 | $46.87 | $46.87 | $46.87 | $46.87 | $46.87 | 8,933 |
| 2022-09-26 | $48.11 | $48.11 | $47.30 | $47.30 | $47.30 | 179 |
| 2022-09-23 | $47.77 | $47.77 | $47.77 | $47.77 | $47.77 | 100 |
| 2022-09-22 | $50.87 | $50.87 | $50.87 | $50.87 | $50.87 | 310 |
| 2022-09-21 | $50.87 | $50.87 | $50.87 | $50.87 | $50.87 | 0 |
| 2022-09-20 | $50.64 | $50.87 | $50.64 | $50.87 | $50.87 | 310 |
| 2022-09-19 | $49.53 | $49.53 | $49.53 | $49.53 | $49.53 | 0 |
| 2022-09-16 | $49.53 | $49.53 | $49.53 | $49.53 | $49.53 | 422 |
| 2022-09-15 | $51.15 | $51.15 | $51.15 | $51.15 | $51.15 | 100 |
| 2022-09-14 | $51.02 | $51.02 | $51.02 | $51.02 | $51.02 | 100 |
| 2022-09-13 | $51.91 | $51.91 | $51.43 | $51.51 | $51.33 | 600 |
| 2022-09-12 | $52.89 | $53.17 | $52.87 | $52.90 | $52.71 | 1,000 |
| 2022-09-09 | $52.55 | $52.98 | $52.52 | $52.98 | $52.79 | 800 |
| 2022-09-08 | $51.05 | $51.31 | $51.05 | $51.31 | $51.13 | 122 |
| 2022-09-07 | $49.05 | $49.05 | $49.05 | $49.05 | $48.88 | 0 |
| 2022-09-06 | $49.05 | $49.05 | $49.05 | $49.05 | $48.88 | 100 |
| 2022-09-02 | $48.99 | $49.09 | $48.99 | $49.00 | $48.83 | 219 |
| 2022-09-01 | $47.76 | $48.22 | $47.76 | $48.22 | $48.05 | 200 |
| 2022-08-31 | $49.59 | $49.59 | $49.59 | $49.59 | $49.42 | 939 |
| 2022-08-30 | $49.71 | $49.71 | $49.71 | $49.71 | $49.53 | 0 |
| 2022-08-29 | $49.71 | $49.71 | $49.71 | $49.71 | $49.53 | 100 |
| 2022-08-26 | $49.71 | $49.71 | $49.71 | $49.71 | $49.53 | 0 |
| 2022-08-25 | $49.71 | $49.71 | $49.71 | $49.71 | $49.53 | 100 |
| 2022-08-24 | $50.06 | $50.06 | $50.05 | $50.05 | $49.87 | 150 |
| 2022-08-23 | $49.46 | $49.46 | $49.46 | $49.46 | $49.28 | 0 |
| 2022-08-22 | $49.46 | $49.46 | $49.46 | $49.46 | $49.28 | 100 |
| 2022-08-19 | $51.13 | $51.13 | $51.13 | $51.13 | $50.95 | 0 |
| 2022-08-18 | $51.13 | $51.13 | $51.13 | $51.13 | $50.95 | 606 |
| 2022-08-17 | $50.70 | $50.70 | $50.70 | $50.70 | $50.52 | 200 |
| 2022-08-16 | $49.93 | $49.93 | $49.93 | $49.93 | $49.75 | 2 |
| 2022-08-15 | $49.45 | $49.53 | $49.41 | $49.53 | $49.35 | 8,202 |
| 2022-08-12 | $50.61 | $50.61 | $50.61 | $50.61 | $50.43 | 0 |
| 2022-08-11 | $50.57 | $50.61 | $50.57 | $50.61 | $50.43 | 104 |
| 2022-08-10 | $49.60 | $50.25 | $49.60 | $50.25 | $50.07 | 380 |
| 2022-08-09 | $48.18 | $48.18 | $48.18 | $48.18 | $48.01 | 0 |
| 2022-08-08 | $48.18 | $48.18 | $48.18 | $48.18 | $48.01 | 0 |
| 2022-08-05 | $48.18 | $48.18 | $48.18 | $48.18 | $48.01 | 100 |
| 2022-08-04 | $48.97 | $48.97 | $48.97 | $48.97 | $48.80 | 0 |
| 2022-08-03 | $48.97 | $48.97 | $48.97 | $48.97 | $48.80 | 699 |
| 2022-08-02 | $49.75 | $49.91 | $49.75 | $49.91 | $49.73 | 30 |
| 2022-08-01 | $49.83 | $49.83 | $49.83 | $49.83 | $49.65 | 0 |
| 2022-07-29 | $49.25 | $49.88 | $49.25 | $49.83 | $49.65 | 1,000 |
| 2022-07-28 | $49.29 | $49.29 | $49.29 | $49.29 | $49.11 | 1,091 |
| 2022-07-27 | $49.29 | $49.29 | $49.29 | $49.29 | $49.11 | 9 |
| 2022-07-26 | $49.16 | $49.16 | $49.16 | $49.16 | $48.99 | 100 |
| 2022-07-25 | $48.84 | $48.84 | $48.84 | $48.84 | $48.67 | 0 |
| 2022-07-22 | $48.84 | $48.84 | $48.84 | $48.84 | $48.67 | 0 |
| 2022-07-21 | $48.84 | $48.84 | $48.84 | $48.84 | $48.67 | 0 |
| 2022-07-20 | $48.84 | $48.84 | $48.84 | $48.84 | $48.67 | 0 |
| 2022-07-19 | $47.70 | $48.84 | $47.70 | $48.84 | $48.67 | 275 |
| 2022-07-18 | $47.95 | $47.95 | $47.95 | $47.95 | $47.78 | 0 |
| 2022-07-15 | $47.95 | $47.95 | $47.95 | $47.95 | $47.78 | 0 |
| 2022-07-14 | $47.95 | $47.95 | $47.95 | $47.95 | $47.78 | 0 |
| 2022-07-13 | $47.95 | $47.95 | $47.95 | $47.95 | $47.78 | 100 |
| 2022-07-12 | $48.66 | $48.66 | $48.60 | $48.60 | $48.43 | 279 |
| 2022-07-11 | $48.03 | $48.03 | $48.03 | $48.03 | $47.86 | 3 |
| 2022-07-08 | $48.16 | $48.16 | $48.10 | $48.10 | $47.93 | 300 |
| 2022-07-07 | $48.23 | $48.23 | $48.23 | $48.23 | $48.06 | 100 |
| 2022-07-06 | $46.48 | $46.52 | $46.37 | $46.37 | $46.21 | 479 |
| 2022-07-05 | $46.56 | $46.56 | $45.59 | $46.40 | $46.24 | 1,772 |
| 2022-07-01 | $44.33 | $44.67 | $44.33 | $44.67 | $44.51 | 850 |
| 2022-06-30 | $46.49 | $47.08 | $46.49 | $47.08 | $46.91 | 2,589 |
| 2022-06-29 | $47.05 | $47.05 | $47.05 | $47.05 | $46.88 | 100 |
| 2022-06-28 | $46.96 | $47.42 | $46.96 | $47.16 | $46.99 | 1,100 |
| 2022-06-27 | $46.67 | $46.67 | $46.67 | $46.67 | $46.50 | 44 |
| 2022-06-24 | $45.27 | $45.27 | $45.27 | $45.27 | $45.27 | 0 |
| 2022-06-23 | $44.80 | $45.27 | $44.80 | $45.27 | $45.27 | 803 |
| 2022-06-22 | $44.10 | $44.10 | $44.07 | $44.07 | $44.07 | 4,924 |
| 2022-06-21 | $45.36 | $45.36 | $44.99 | $45.02 | $45.02 | 587 |
| 2022-06-17 | $45.33 | $45.33 | $45.33 | $45.33 | $45.33 | 4,107 |
| 2022-06-16 | $45.21 | $45.21 | $45.15 | $45.15 | $45.15 | 200 |
| 2022-06-15 | $45.74 | $45.74 | $45.74 | $45.74 | $45.74 | 0 |
| 2022-06-14 | $45.74 | $45.74 | $45.74 | $45.74 | $45.56 | 0 |
| 2022-06-13 | $45.43 | $46.00 | $45.43 | $45.74 | $45.56 | 1,152 |
| 2022-06-10 | $46.97 | $47.11 | $46.54 | $46.75 | $46.56 | 1,100 |
| 2022-06-09 | $48.12 | $48.12 | $48.07 | $48.07 | $47.88 | 400 |
| 2022-06-08 | $48.75 | $48.75 | $48.75 | $48.75 | $48.55 | 0 |
| 2022-06-07 | $48.75 | $48.75 | $48.75 | $48.75 | $48.55 | 2,687 |
| 2022-06-06 | $48.75 | $48.75 | $48.75 | $48.75 | $48.55 | 0 |
| 2022-06-03 | $48.85 | $48.85 | $48.75 | $48.75 | $48.55 | 522 |
| 2022-06-02 | $49.21 | $49.21 | $49.21 | $49.21 | $49.01 | 200 |
| 2022-06-01 | $48.70 | $48.70 | $48.63 | $48.69 | $48.49 | 159 |
| 2022-05-31 | $47.40 | $47.40 | $47.40 | $47.40 | $47.21 | 50 |
| 2022-05-27 | $47.55 | $47.55 | $47.55 | $47.55 | $47.36 | 0 |
| 2022-05-26 | $47.55 | $47.55 | $47.55 | $47.55 | $47.36 | 138 |
| 2022-05-25 | $46.98 | $46.98 | $46.98 | $46.98 | $46.79 | 119 |
| 2022-05-24 | $46.98 | $46.98 | $46.98 | $46.98 | $46.79 | 226 |
| 2022-05-23 | $47.08 | $47.08 | $47.08 | $47.08 | $46.89 | 0 |
| 2022-05-20 | $47.08 | $47.08 | $47.08 | $47.08 | $46.89 | 0 |
| 2022-05-19 | $47.08 | $47.08 | $47.08 | $47.08 | $46.89 | 0 |
| 2022-05-18 | $47.08 | $47.08 | $47.08 | $47.08 | $46.89 | 400 |
| 2022-05-17 | $48.36 | $48.36 | $48.36 | $48.36 | $48.16 | 89 |
| 2022-05-16 | $47.08 | $47.26 | $47.08 | $47.26 | $47.07 | 200 |
| 2022-05-13 | $45.07 | $46.01 | $44.99 | $46.01 | $45.82 | 940 |
| 2022-05-12 | $43.29 | $43.29 | $43.29 | $43.29 | $43.11 | 152 |
| 2022-05-11 | $41.78 | $41.78 | $41.61 | $41.61 | $41.44 | 430 |
| 2022-05-10 | $42.65 | $42.65 | $42.65 | $42.65 | $42.48 | 0 |
| 2022-05-09 | $42.72 | $42.85 | $42.65 | $42.65 | $42.48 | 85 |
| 2022-05-06 | $43.68 | $43.68 | $43.68 | $43.68 | $43.50 | 0 |
| 2022-05-05 | $43.87 | $43.91 | $43.68 | $43.68 | $43.50 | 300 |
| 2022-05-04 | $44.76 | $44.76 | $44.64 | $44.64 | $44.46 | 112 |
| 2022-05-03 | $44.42 | $44.42 | $44.42 | $44.42 | $44.24 | 200 |
| 2022-05-02 | $43.60 | $43.61 | $43.23 | $43.23 | $43.06 | 800 |
| 2022-04-29 | $44.18 | $44.18 | $43.61 | $43.61 | $43.43 | 139 |
| 2022-04-28 | $43.94 | $44.57 | $43.94 | $44.56 | $44.38 | 202 |
| 2022-04-27 | $43.88 | $43.88 | $43.88 | $43.88 | $43.70 | 100 |
| 2022-04-26 | $43.43 | $43.43 | $43.43 | $43.43 | $43.26 | 100 |
| 2022-04-25 | $43.43 | $43.43 | $43.43 | $43.43 | $43.26 | 100 |
| 2022-04-22 | $44.38 | $44.38 | $44.38 | $44.38 | $44.20 | 100 |
| 2022-04-21 | $45.00 | $45.00 | $45.00 | $45.00 | $44.81 | 0 |
| 2022-04-20 | $45.00 | $45.00 | $45.00 | $45.00 | $44.82 | 3,937 |
| 2022-04-19 | $45.00 | $45.00 | $45.00 | $45.00 | $44.81 | 100 |
| 2022-04-18 | $45.22 | $45.22 | $45.22 | $45.22 | $45.04 | 0 |
| 2022-04-14 | $45.22 | $45.22 | $45.22 | $45.22 | $45.04 | 0 |
| 2022-04-13 | $44.95 | $45.22 | $44.95 | $45.22 | $45.04 | 152 |
| 2022-04-12 | $45.41 | $45.41 | $45.41 | $45.41 | $45.23 | 0 |
| 2022-04-11 | $45.41 | $45.41 | $45.41 | $45.41 | $45.23 | 100 |
| 2022-04-08 | $45.94 | $45.94 | $45.94 | $45.94 | $45.75 | 1 |
| 2022-04-07 | $44.96 | $46.15 | $44.96 | $46.15 | $45.96 | 500 |
| 2022-04-06 | $45.19 | $45.30 | $45.19 | $45.30 | $45.12 | 754 |
| 2022-04-05 | $45.14 | $45.54 | $45.14 | $45.54 | $45.36 | 378 |
| 2022-04-04 | $44.83 | $45.18 | $44.83 | $45.18 | $45.00 | 300 |
| 2022-04-01 | $45.44 | $45.44 | $45.31 | $45.34 | $45.16 | 900 |
| 2022-03-31 | $45.54 | $45.54 | $45.54 | $45.54 | $45.36 | 3 |
| 2022-03-30 | $45.80 | $45.80 | $45.80 | $45.80 | $45.62 | 0 |
| 2022-03-29 | $45.45 | $45.82 | $45.43 | $45.80 | $45.62 | 400 |
| 2022-03-28 | $44.44 | $44.65 | $44.44 | $44.65 | $44.47 | 238 |
| 2022-03-25 | $45.01 | $45.01 | $45.01 | $45.01 | $44.83 | 5 |
| 2022-03-24 | $45.59 | $45.59 | $45.59 | $45.59 | $45.41 | 100 |
| 2022-03-23 | $46.81 | $47.11 | $46.81 | $47.11 | $46.92 | 845 |
| 2022-03-22 | $46.32 | $46.32 | $46.32 | $46.32 | $46.13 | 375 |
| 2022-03-21 | $46.32 | $46.32 | $46.32 | $46.32 | $46.13 | 0 |
| 2022-03-18 | $46.32 | $46.32 | $46.32 | $46.32 | $46.13 | 375 |
| 2022-03-17 | $45.67 | $46.33 | $45.55 | $46.32 | $46.13 | 1,400 |
| 2022-03-16 | $44.86 | $44.86 | $44.54 | $44.54 | $44.36 | 303 |
| 2022-03-15 | $44.44 | $44.54 | $44.44 | $44.54 | $44.17 | 964 |
| 2022-03-14 | $46.54 | $46.64 | $46.54 | $46.54 | $46.16 | 607 |
| 2022-03-11 | $45.78 | $45.78 | $45.32 | $45.32 | $44.95 | 698 |
| 2022-03-10 | $45.75 | $45.75 | $45.75 | $45.75 | $45.38 | 7 |
| 2022-03-09 | $45.75 | $45.75 | $45.75 | $45.75 | $45.38 | 4 |
| 2022-03-08 | $43.81 | $43.81 | $43.81 | $43.81 | $43.45 | 6 |
| 2022-03-07 | $44.71 | $44.71 | $44.60 | $44.60 | $44.23 | 172 |
| 2022-03-04 | $44.26 | $44.33 | $44.21 | $44.21 | $43.85 | 286 |
| 2022-03-03 | $45.26 | $45.26 | $45.23 | $45.23 | $44.86 | 185 |
| 2022-03-02 | $44.77 | $45.70 | $44.62 | $45.70 | $45.32 | 625 |
| 2022-03-01 | $45.34 | $45.34 | $44.62 | $44.62 | $44.25 | 93 |
| 2022-02-28 | $45.41 | $45.41 | $45.33 | $45.41 | $45.04 | 2,903 |
| 2022-02-25 | $47.43 | $47.43 | $45.62 | $45.62 | $45.25 | 105 |
| 2022-02-24 | $47.24 | $47.47 | $47.24 | $47.45 | $47.06 | 134 |
| 2022-02-23 | $48.84 | $48.84 | $48.12 | $48.12 | $47.72 | 300 |
| 2022-02-22 | $48.76 | $48.76 | $48.55 | $48.55 | $48.15 | 500 |
| 2022-02-18 | $49.79 | $49.79 | $49.39 | $49.57 | $49.16 | 5,495 |
| 2022-02-17 | $50.53 | $50.53 | $50.53 | $50.53 | $50.11 | 0 |
| 2022-02-16 | $50.38 | $50.54 | $50.38 | $50.53 | $50.11 | 202 |
| 2022-02-15 | $50.65 | $50.65 | $50.56 | $50.64 | $50.22 | 9,403 |
| 2022-02-14 | $50.51 | $50.51 | $50.24 | $50.24 | $49.83 | 120 |
| 2022-02-11 | $50.24 | $50.24 | $50.24 | $50.24 | $49.83 | 100 |
| 2022-02-10 | $50.90 | $50.97 | $50.90 | $50.97 | $50.55 | 400 |
| 2022-02-09 | $51.60 | $51.60 | $51.60 | $51.60 | $51.18 | 100 |
| 2022-02-08 | $50.00 | $50.74 | $50.00 | $50.74 | $50.32 | 500 |
| 2022-02-07 | $50.58 | $50.58 | $50.58 | $50.58 | $50.16 | 800 |
| 2022-02-04 | $50.71 | $50.71 | $50.58 | $50.58 | $50.16 | 500 |
| 2022-02-03 | $51.25 | $51.25 | $51.25 | $51.25 | $50.83 | 200 |
| 2022-02-02 | $52.11 | $52.57 | $52.11 | $52.28 | $51.85 | 468 |
| 2022-02-01 | $50.71 | $51.70 | $50.53 | $51.70 | $51.28 | 2,447 |
| 2022-01-31 | $52.41 | $52.41 | $52.41 | $52.41 | $51.98 | 100 |
| 2022-01-28 | $50.68 | $51.24 | $50.68 | $51.06 | $50.64 | 606 |
| 2022-01-27 | $51.32 | $51.32 | $51.32 | $51.32 | $50.90 | 100 |
| 2022-01-26 | $52.44 | $52.72 | $51.47 | $51.47 | $51.05 | 2,530 |
| 2022-01-25 | $50.97 | $51.05 | $50.97 | $51.05 | $50.63 | 200 |
| 2022-01-24 | $49.96 | $51.45 | $49.96 | $51.45 | $51.03 | 1,363 |
| 2022-01-21 | $51.39 | $51.39 | $51.39 | $51.39 | $50.97 | 100 |
| 2022-01-20 | $52.78 | $52.78 | $52.78 | $52.78 | $52.34 | 79 |
| 2022-01-19 | $53.00 | $53.00 | $52.59 | $52.83 | $52.40 | 200 |
| 2022-01-18 | $52.24 | $52.83 | $52.24 | $52.83 | $52.40 | 200 |
| 2022-01-14 | $53.67 | $53.67 | $53.40 | $53.40 | $52.96 | 500 |
| 2022-01-13 | $53.98 | $53.98 | $53.86 | $53.86 | $53.42 | 250 |
| 2022-01-12 | $53.70 | $53.70 | $53.67 | $53.67 | $53.23 | 200 |
| 2022-01-11 | $51.64 | $53.49 | $51.64 | $53.25 | $52.81 | 805 |
| 2022-01-10 | $50.94 | $51.63 | $50.94 | $51.63 | $51.21 | 509 |
| 2022-01-07 | $51.75 | $52.30 | $51.62 | $52.29 | $51.86 | 700 |
| 2022-01-06 | $52.30 | $52.30 | $52.13 | $52.13 | $51.70 | 1,610 |
| 2022-01-05 | $53.39 | $53.39 | $53.39 | $53.39 | $52.95 | 684 |
| 2022-01-04 | $53.39 | $53.39 | $53.39 | $53.39 | $52.95 | 0 |
| 2022-01-03 | $53.39 | $53.39 | $53.39 | $53.39 | $52.95 | 0 |
| 2021-12-31 | $53.39 | $53.39 | $53.39 | $53.39 | $52.95 | 0 |
| 2021-12-30 | $53.40 | $53.40 | $53.34 | $53.39 | $52.95 | 556 |
| 2021-12-29 | $51.04 | $51.04 | $51.04 | $51.04 | $50.62 | 0 |
| 2021-12-28 | $51.04 | $51.04 | $51.04 | $51.04 | $50.62 | 0 |
| 2021-12-27 | $51.04 | $51.04 | $51.04 | $51.04 | $50.62 | 0 |
| 2021-12-23 | $51.04 | $51.04 | $51.04 | $51.04 | $50.62 | 0 |
| 2021-12-22 | $51.04 | $51.04 | $51.04 | $51.04 | $50.62 | 500 |
| 2021-12-21 | $51.04 | $51.04 | $51.04 | $51.04 | $50.62 | 100 |
| 2021-12-20 | $50.12 | $50.12 | $50.12 | $50.12 | $49.71 | 38 |
| 2021-12-17 | $52.27 | $52.27 | $52.27 | $52.27 | $51.84 | 500 |
| 2021-12-16 | $51.95 | $51.95 | $51.95 | $51.95 | $51.52 | 0 |
| 2021-12-15 | $51.95 | $51.95 | $51.95 | $51.95 | $51.52 | 102 |
| 2021-12-14 | $51.95 | $51.95 | $51.95 | $51.95 | $51.52 | 130 |
| 2021-12-13 | $51.95 | $51.95 | $51.95 | $51.95 | $51.36 | 0 |
| 2021-12-10 | $51.95 | $51.95 | $51.95 | $51.95 | $51.36 | 0 |
| 2021-12-09 | $51.95 | $51.95 | $51.95 | $51.95 | $51.36 | 0 |
| 2021-12-08 | $51.95 | $51.95 | $51.95 | $51.95 | $51.36 | 0 |
| 2021-12-07 | $51.95 | $51.95 | $51.95 | $51.95 | $51.36 | 100 |
| 2021-12-06 | $50.72 | $50.72 | $50.72 | $50.72 | $50.15 | 100 |
| 2021-12-03 | $49.82 | $49.82 | $49.82 | $49.82 | $49.26 | 30 |
| 2021-12-02 | $49.30 | $49.30 | $49.30 | $49.30 | $48.74 | 0 |
| 2021-12-01 | $49.30 | $49.30 | $49.30 | $49.30 | $48.74 | 0 |
| 2021-11-30 | $49.30 | $49.30 | $49.30 | $49.30 | $48.74 | 1,420 |
| 2021-11-29 | $49.57 | $49.57 | $49.57 | $49.57 | $49.01 | 123 |
| 2021-11-26 | $51.16 | $51.16 | $51.16 | $51.16 | $50.58 | 0 |
| 2021-11-24 | $51.16 | $51.16 | $51.16 | $51.16 | $50.58 | 1 |
| 2021-11-23 | $52.26 | $52.26 | $52.26 | $52.26 | $51.67 | 0 |
| 2021-11-22 | $52.26 | $52.26 | $52.26 | $52.26 | $51.67 | 10 |
| 2021-11-19 | $53.23 | $53.23 | $53.23 | $53.23 | $52.63 | 0 |
| 2021-11-18 | $53.23 | $53.23 | $53.23 | $53.23 | $52.63 | 50 |
| 2021-11-17 | $53.40 | $53.40 | $53.40 | $53.40 | $52.79 | 0 |
| 2021-11-16 | $53.40 | $53.40 | $53.40 | $53.40 | $52.79 | 0 |
| 2021-11-15 | $53.40 | $53.40 | $53.40 | $53.40 | $52.79 | 100 |
| 2021-11-12 | $53.91 | $53.91 | $53.91 | $53.91 | $53.30 | 0 |
| 2021-11-11 | $54.10 | $54.10 | $53.91 | $53.91 | $53.30 | 17,239 |
| 2021-11-10 | $55.65 | $55.65 | $55.51 | $55.51 | $54.88 | 7,028 |
| 2021-11-09 | $56.54 | $56.54 | $56.54 | $56.54 | $55.90 | 0 |
| 2021-11-08 | $56.12 | $56.54 | $56.12 | $56.54 | $55.90 | 400 |
| 2021-11-05 | $55.72 | $55.78 | $55.72 | $55.78 | $55.15 | 800 |
| 2021-11-04 | $55.89 | $55.90 | $55.89 | $55.90 | $55.27 | 211 |
| 2021-11-03 | $54.91 | $54.91 | $54.91 | $54.91 | $54.29 | 180 |
| 2021-11-02 | $54.90 | $54.91 | $54.87 | $54.91 | $54.29 | 261 |
| 2021-11-01 | $54.72 | $55.00 | $54.72 | $55.00 | $54.38 | 23 |
| 2021-10-29 | $54.64 | $54.64 | $54.64 | $54.64 | $54.02 | 200 |
| 2021-10-28 | $54.66 | $54.66 | $54.66 | $54.66 | $54.04 | 3 |
| 2021-10-27 | $54.70 | $54.70 | $54.70 | $54.70 | $54.08 | 16 |
| 2021-10-26 | $53.74 | $53.74 | $53.74 | $53.74 | $53.13 | 0 |
| 2021-10-25 | $53.74 | $53.74 | $53.74 | $53.74 | $53.13 | 0 |
| 2021-10-22 | $53.74 | $53.74 | $53.74 | $53.74 | $53.13 | 0 |
| 2021-10-21 | $53.84 | $53.84 | $53.74 | $53.74 | $53.13 | 230 |
| 2021-10-20 | $53.62 | $53.62 | $53.62 | $53.62 | $53.01 | 53,130 |
| 2021-10-19 | $53.62 | $53.62 | $53.62 | $53.62 | $53.01 | 29 |
| 2021-10-18 | $54.56 | $54.56 | $54.56 | $54.56 | $53.95 | 50 |
| 2021-10-15 | $54.40 | $54.68 | $54.40 | $54.68 | $54.06 | 6,033 |
| 2021-10-14 | $52.32 | $52.32 | $52.32 | $52.32 | $51.73 | 0 |
| 2021-10-13 | $52.32 | $52.32 | $52.32 | $52.32 | $51.73 | 0 |
| 2021-10-12 | $52.32 | $52.32 | $52.32 | $52.32 | $51.73 | 9 |
| 2021-10-11 | $58.06 | $58.06 | $58.06 | $58.06 | $57.40 | 3 |
| 2021-10-08 | $52.84 | $52.88 | $52.84 | $52.88 | $52.28 | 627 |
| 2021-10-07 | $51.87 | $51.96 | $51.87 | $51.96 | $51.38 | 180 |
| 2021-10-06 | $51.22 | $51.22 | $51.22 | $51.22 | $50.64 | 356 |
| 2021-10-05 | $52.13 | $52.13 | $52.13 | $52.13 | $51.54 | 0 |
| 2021-10-04 | $52.13 | $52.13 | $52.13 | $52.13 | $51.54 | 0 |
| 2021-10-01 | $52.13 | $52.13 | $52.13 | $52.13 | $51.54 | 0 |
| 2021-09-30 | $52.27 | $52.29 | $52.13 | $52.13 | $51.54 | 1,844 |
| 2021-09-29 | $51.97 | $51.97 | $51.97 | $51.97 | $51.38 | 39 |
| 2021-09-28 | $55.06 | $55.06 | $55.06 | $55.06 | $54.44 | 0 |
| 2021-09-27 | $55.06 | $55.06 | $55.06 | $55.06 | $54.44 | 0 |
| 2021-09-24 | $55.06 | $55.06 | $55.06 | $55.06 | $54.44 | 0 |
| 2021-09-23 | $55.06 | $55.06 | $55.06 | $55.06 | $54.44 | 136 |
| 2021-09-22 | $53.25 | $53.25 | $53.25 | $53.25 | $52.65 | 0 |
| 2021-09-21 | $53.25 | $53.25 | $53.25 | $53.25 | $52.65 | 0 |
| 2021-09-20 | $53.25 | $53.25 | $53.25 | $53.25 | $52.65 | 50 |
| 2021-09-17 | $57.30 | $57.30 | $57.30 | $57.30 | $56.65 | 102 |
| 2021-09-16 | $57.30 | $57.30 | $57.30 | $57.30 | $56.65 | 0 |
| 2021-09-15 | $57.30 | $57.30 | $57.30 | $57.30 | $56.65 | 0 |
| 2021-09-14 | $57.30 | $57.30 | $57.30 | $57.30 | $56.48 | 15 |
| 2021-09-13 | $57.17 | $57.17 | $57.17 | $57.17 | $56.36 | 0 |
| 2021-09-10 | $57.17 | $57.17 | $57.17 | $57.17 | $56.36 | 0 |
| 2021-09-09 | $57.17 | $57.17 | $57.17 | $57.17 | $56.36 | 0 |
| 2021-09-08 | $57.17 | $57.17 | $57.17 | $57.17 | $56.36 | 0 |
| 2021-09-07 | $57.17 | $57.17 | $57.17 | $57.17 | $56.36 | 0 |
| 2021-09-03 | $57.17 | $57.17 | $57.17 | $57.17 | $56.36 | 0 |
| 2021-09-02 | $57.09 | $57.17 | $57.09 | $57.17 | $56.36 | 211 |
| 2021-09-01 | $56.73 | $56.73 | $56.69 | $56.70 | $55.90 | 223 |
| 2021-08-31 | $57.95 | $57.95 | $57.95 | $57.95 | $57.13 | 4,451 |
| 2021-08-30 | $57.95 | $57.95 | $57.95 | $57.95 | $57.13 | 11 |
| 2021-08-27 | $57.56 | $57.56 | $57.56 | $57.56 | $56.75 | 0 |
| 2021-08-26 | $57.56 | $57.56 | $57.56 | $57.56 | $56.75 | 0 |
| 2021-08-25 | $57.56 | $57.56 | $57.56 | $57.56 | $56.75 | 0 |
| 2021-08-24 | $57.56 | $57.56 | $57.56 | $57.56 | $56.75 | 0 |
| 2021-08-23 | $57.56 | $57.56 | $57.56 | $57.56 | $56.75 | 34 |
| 2021-08-20 | $57.56 | $57.56 | $57.56 | $57.56 | $56.75 | 0 |
| 2021-08-19 | $57.56 | $57.56 | $57.56 | $57.56 | $56.75 | 0 |
| 2021-08-18 | $57.56 | $57.56 | $57.56 | $57.56 | $56.75 | 0 |
| 2021-08-17 | $57.56 | $57.56 | $57.56 | $57.56 | $56.75 | 8 |
| 2021-08-16 | $57.56 | $57.56 | $57.56 | $57.56 | $56.75 | 0 |
| 2021-08-13 | $57.56 | $57.56 | $57.56 | $57.56 | $56.75 | 0 |
| 2021-08-12 | $57.56 | $57.56 | $57.56 | $57.56 | $56.75 | 0 |
| 2021-08-11 | $57.60 | $57.60 | $57.56 | $57.56 | $56.75 | 34 |
| 2021-08-10 | $57.14 | $57.14 | $57.14 | $57.14 | $56.33 | 0 |
| 2021-08-09 | $57.14 | $57.14 | $57.14 | $57.14 | $56.33 | 12 |
| 2021-08-06 | $59.41 | $59.41 | $59.41 | $59.41 | $58.57 | 440 |
| 2021-08-05 | $56.87 | $56.87 | $56.87 | $56.87 | $56.06 | 0 |
| 2021-08-04 | $56.89 | $56.89 | $56.87 | $56.87 | $56.06 | 200 |
| 2021-08-03 | $57.44 | $57.44 | $56.93 | $56.93 | $56.12 | 536 |
| 2021-08-02 | $55.60 | $55.60 | $55.60 | $55.60 | $54.81 | 0 |
| 2021-07-30 | $55.60 | $55.60 | $55.60 | $55.60 | $54.81 | 0 |
| 2021-07-29 | $55.60 | $55.60 | $55.60 | $55.60 | $54.81 | 0 |
| 2021-07-28 | $55.60 | $55.60 | $55.60 | $55.60 | $54.81 | 0 |
| 2021-07-27 | $55.60 | $55.60 | $55.60 | $55.60 | $54.81 | 9 |
| 2021-07-26 | $54.90 | $55.50 | $54.90 | $55.49 | $54.70 | 3,010 |
| 2021-07-23 | $55.01 | $55.01 | $55.01 | $55.01 | $54.23 | 800 |
| 2021-07-22 | $54.49 | $54.49 | $54.49 | $54.49 | $53.71 | 0 |
| 2021-07-21 | $54.51 | $54.51 | $54.49 | $54.49 | $53.71 | 750 |
| 2021-07-20 | $54.75 | $54.75 | $54.75 | $54.75 | $53.98 | 0 |
| 2021-07-19 | $54.75 | $54.75 | $54.75 | $54.75 | $53.98 | 0 |
| 2021-07-16 | $54.75 | $54.75 | $54.75 | $54.75 | $53.98 | 0 |
| 2021-07-15 | $54.75 | $54.75 | $54.75 | $54.75 | $53.98 | 0 |
| 2021-07-14 | $54.75 | $54.75 | $54.75 | $54.75 | $53.98 | 50 |
| 2021-07-13 | $54.59 | $54.59 | $54.55 | $54.55 | $53.78 | 233 |
| 2021-07-12 | $54.26 | $54.26 | $54.26 | $54.26 | $53.49 | 0 |
| 2021-07-09 | $54.26 | $54.26 | $54.26 | $54.26 | $53.49 | 0 |
| 2021-07-08 | $54.26 | $54.26 | $54.26 | $54.26 | $53.49 | 0 |
| 2021-07-07 | $54.26 | $54.26 | $54.26 | $54.26 | $53.49 | 104 |
| 2021-07-06 | $54.70 | $54.70 | $54.49 | $54.49 | $53.72 | 102 |
| 2021-07-02 | $55.88 | $55.88 | $55.88 | $55.88 | $55.09 | 0 |
| 2021-07-01 | $55.88 | $55.88 | $55.88 | $55.88 | $55.09 | 0 |
| 2021-06-30 | $55.88 | $55.88 | $55.88 | $55.88 | $55.09 | 21,735 |
| 2021-06-29 | $55.88 | $55.88 | $55.88 | $55.88 | $55.09 | 0 |
| 2021-06-28 | $55.87 | $55.88 | $55.87 | $55.88 | $55.09 | 1,030 |
| 2021-06-25 | $56.77 | $56.77 | $56.77 | $56.77 | $55.97 | 7,000 |
| 2021-06-24 | $56.67 | $56.67 | $56.67 | $56.67 | $55.87 | 259 |
| 2021-06-23 | $56.69 | $56.69 | $56.67 | $56.67 | $55.87 | 2 |
| 2021-06-22 | $56.32 | $56.32 | $56.32 | $56.32 | $55.52 | 62 |
| 2021-06-21 | $56.23 | $56.23 | $56.23 | $56.23 | $55.44 | 0 |
| 2021-06-18 | $56.23 | $56.23 | $56.23 | $56.23 | $55.44 | 7,478 |
| 2021-06-17 | $56.23 | $56.23 | $56.23 | $56.23 | $55.44 | 0 |
| 2021-06-16 | $56.23 | $56.23 | $56.23 | $56.23 | $55.44 | 0 |
| 2021-06-15 | $56.23 | $56.23 | $56.23 | $56.23 | $55.44 | 0 |
| 2021-06-14 | $56.23 | $56.23 | $56.23 | $56.23 | $55.27 | 3,747 |
| 2021-06-11 | $56.55 | $56.55 | $56.41 | $56.41 | $55.44 | 303 |
| 2021-06-10 | $56.18 | $56.18 | $56.18 | $56.18 | $55.22 | 12 |
| 2021-06-09 | $56.69 | $56.69 | $56.69 | $56.69 | $55.71 | 0 |
| 2021-06-08 | $56.69 | $56.69 | $56.69 | $56.69 | $55.71 | 16 |
| 2021-06-07 | $56.55 | $56.55 | $56.55 | $56.55 | $55.58 | 64 |
| 2021-06-04 | $57.00 | $57.00 | $57.00 | $57.00 | $56.02 | 0 |
| 2021-06-03 | $56.48 | $57.00 | $56.48 | $57.00 | $56.02 | 5 |
| 2021-06-02 | $57.00 | $57.00 | $57.00 | $57.00 | $56.02 | 1,000 |
| 2021-06-01 | $56.79 | $56.79 | $56.79 | $56.79 | $55.81 | 86 |
| 2021-05-28 | $57.00 | $57.00 | $56.79 | $56.79 | $55.81 | 201 |
| 2021-05-27 | $56.03 | $56.03 | $56.03 | $56.03 | $55.07 | 21,449 |
| 2021-05-26 | $56.03 | $56.03 | $56.03 | $56.03 | $55.07 | 0 |
| 2021-05-25 | $56.03 | $56.03 | $56.03 | $56.03 | $55.07 | 4 |
| 2021-05-24 | $55.10 | $55.10 | $55.10 | $55.10 | $54.15 | 8 |
| 2021-05-21 | $55.66 | $55.66 | $55.66 | $55.66 | $54.70 | 110 |
| 2021-05-20 | $56.30 | $56.30 | $56.28 | $56.28 | $55.32 | 600 |
| 2021-05-19 | $56.05 | $56.05 | $56.05 | $56.05 | $55.08 | 2,691 |
| 2021-05-18 | $56.34 | $56.34 | $56.34 | $56.34 | $55.38 | 0 |
| 2021-05-17 | $56.34 | $56.34 | $56.34 | $56.34 | $55.38 | 9 |
| 2021-05-14 | $56.87 | $56.89 | $56.87 | $56.89 | $55.91 | 175 |
| 2021-05-13 | $58.73 | $58.73 | $58.73 | $58.73 | $57.72 | 0 |
| 2021-05-12 | $58.73 | $58.73 | $58.73 | $58.73 | $57.72 | 72 |
| 2021-05-11 | $57.49 | $58.13 | $57.49 | $58.13 | $57.13 | 175 |
| 2021-05-10 | $58.11 | $58.11 | $58.11 | $58.11 | $57.11 | 0 |
| 2021-05-07 | $58.11 | $58.11 | $58.11 | $58.11 | $57.11 | 96 |
| 2021-05-06 | $58.56 | $58.56 | $58.56 | $58.56 | $57.55 | 0 |
| 2021-05-05 | $58.56 | $58.56 | $58.56 | $58.56 | $57.55 | 0 |
| 2021-05-04 | $58.56 | $58.56 | $58.56 | $58.56 | $57.55 | 0 |
| 2021-05-03 | $58.56 | $58.56 | $58.56 | $58.56 | $57.55 | 0 |
| 2021-04-30 | $58.56 | $58.56 | $58.56 | $58.56 | $57.55 | 22,218 |
| 2021-04-29 | $58.56 | $58.56 | $58.56 | $58.56 | $57.55 | 0 |
| 2021-04-28 | $58.56 | $58.56 | $58.56 | $58.56 | $57.55 | 180 |
| 2021-04-27 | $57.87 | $57.87 | $57.87 | $57.87 | $56.88 | 0 |
| 2021-04-26 | $57.87 | $57.87 | $57.87 | $57.87 | $56.88 | 0 |
| 2021-04-23 | $57.30 | $57.87 | $57.30 | $57.87 | $56.88 | 1,113 |
| 2021-04-22 | $57.31 | $57.34 | $57.31 | $57.34 | $56.36 | 151 |
| 2021-04-21 | $55.98 | $55.98 | $55.98 | $55.98 | $55.02 | 17 |
| 2021-04-20 | $55.80 | $55.80 | $55.80 | $55.80 | $54.84 | 0 |
| 2021-04-19 | $55.80 | $55.80 | $55.80 | $55.80 | $54.84 | 2 |
| 2021-04-16 | $56.06 | $56.06 | $56.06 | $56.06 | $55.10 | 11 |
| 2021-04-15 | $56.19 | $56.19 | $56.19 | $56.19 | $55.22 | 18 |
| 2021-04-14 | $55.68 | $55.68 | $55.68 | $55.68 | $54.72 | 0 |
| 2021-04-13 | $55.68 | $55.68 | $55.68 | $55.68 | $54.72 | 10 |
| 2021-04-12 | $55.80 | $55.80 | $55.80 | $55.80 | $54.84 | 0 |
| 2021-04-09 | $55.80 | $55.80 | $55.80 | $55.80 | $54.84 | 0 |
| 2021-04-08 | $55.80 | $55.80 | $55.80 | $55.80 | $54.84 | 38 |
| 2021-04-07 | $56.82 | $56.82 | $56.82 | $56.82 | $55.84 | 0 |
| 2021-04-06 | $56.82 | $56.82 | $56.82 | $56.82 | $55.84 | 0 |
| 2021-04-05 | $56.82 | $56.82 | $56.82 | $56.82 | $55.84 | 1,500 |
| 2021-04-01 | $55.36 | $55.36 | $55.26 | $55.26 | $54.31 | 20 |
| 2021-03-31 | $54.01 | $54.01 | $54.01 | $54.01 | $53.08 | 0 |
| 2021-03-30 | $54.01 | $54.01 | $54.01 | $54.01 | $53.08 | 0 |
| 2021-03-29 | $54.01 | $54.01 | $54.01 | $54.01 | $53.08 | 0 |
| 2021-03-26 | $54.01 | $54.01 | $54.01 | $54.01 | $53.08 | 40,434 |
| 2021-03-25 | $54.95 | $54.95 | $54.95 | $54.95 | $54.01 | 0 |
| 2021-03-24 | $54.95 | $54.95 | $54.95 | $54.95 | $54.01 | 0 |
| 2021-03-23 | $54.95 | $54.95 | $54.95 | $54.95 | $54.01 | 0 |
| 2021-03-22 | $54.95 | $54.95 | $54.95 | $54.95 | $54.01 | 50 |
| 2021-03-19 | $54.68 | $54.68 | $54.68 | $54.68 | $53.74 | 24 |
| 2021-03-18 | $55.97 | $55.97 | $55.97 | $55.97 | $55.01 | 0 |
| 2021-03-17 | $55.97 | $55.97 | $55.97 | $55.97 | $55.01 | 2,307 |
| 2021-03-16 | $55.40 | $55.45 | $55.40 | $55.45 | $54.50 | 94 |
| 2021-03-15 | $55.64 | $55.64 | $55.64 | $55.64 | $54.52 | 35 |
| 2021-03-12 | $56.49 | $56.49 | $56.49 | $56.49 | $55.35 | 167 |
| 2021-03-11 | $56.49 | $56.49 | $56.49 | $56.49 | $55.35 | 0 |
| 2021-03-10 | $56.49 | $56.49 | $56.49 | $56.49 | $55.35 | 0 |
| 2021-03-09 | $56.49 | $56.49 | $56.49 | $56.49 | $55.35 | 100 |
| 2021-03-08 | $54.00 | $54.00 | $54.00 | $54.00 | $52.91 | 0 |
| 2021-03-05 | $54.00 | $54.00 | $54.00 | $54.00 | $52.91 | 0 |
| 2021-03-04 | $54.00 | $54.00 | $54.00 | $54.00 | $52.91 | 0 |
| 2021-03-03 | $54.00 | $54.00 | $54.00 | $54.00 | $52.91 | 1,268 |
| 2021-03-02 | $53.10 | $53.10 | $53.10 | $53.10 | $52.03 | 1,250 |
| 2021-03-01 | $52.11 | $52.11 | $52.11 | $52.11 | $51.06 | 0 |
| 2021-02-26 | $52.11 | $52.11 | $52.11 | $52.11 | $51.06 | 3,829 |
| 2021-02-25 | $52.11 | $52.11 | $52.11 | $52.11 | $51.06 | 0 |
| 2021-02-24 | $51.24 | $51.24 | $51.24 | $51.24 | $50.21 | 24 |
| 2021-02-23 | $51.24 | $51.24 | $51.24 | $51.24 | $50.21 | 0 |
| 2021-02-22 | $51.24 | $51.24 | $51.24 | $51.24 | $50.21 | 24 |
| 2021-02-19 | $51.45 | $51.45 | $51.31 | $51.31 | $50.27 | 208 |
| 2021-02-18 | $51.99 | $51.99 | $51.99 | $51.99 | $50.94 | 200 |
| 2021-02-17 | $51.99 | $51.99 | $51.99 | $51.99 | $50.94 | 0 |
| 2021-02-16 | $52.10 | $52.10 | $51.99 | $51.99 | $50.94 | 200 |
| 2021-02-12 | $52.04 | $52.04 | $52.04 | $52.04 | $50.99 | 375 |
| 2021-02-11 | $52.04 | $52.04 | $52.04 | $52.04 | $50.99 | 0 |
| 2021-02-10 | $52.00 | $52.08 | $52.00 | $52.04 | $50.99 | 6,789 |
| 2021-02-09 | $50.40 | $50.40 | $50.40 | $50.40 | $49.38 | 53 |
| 2021-02-08 | $49.74 | $49.74 | $49.74 | $49.74 | $48.74 | 300 |
| 2021-02-05 | $48.20 | $48.20 | $48.19 | $48.19 | $47.22 | 2,000 |
| 2021-02-04 | $47.20 | $47.20 | $47.20 | $47.20 | $46.25 | 0 |
| 2021-02-03 | $47.20 | $47.20 | $47.20 | $47.20 | $46.25 | 0 |
| 2021-02-02 | $46.67 | $46.67 | $46.67 | $46.67 | $45.72 | 186 |
| 2021-02-01 | $46.67 | $46.67 | $46.67 | $46.67 | $45.72 | 0 |
| 2021-01-29 | $46.67 | $46.67 | $46.67 | $46.67 | $45.72 | 0 |
| 2021-01-28 | $46.67 | $46.67 | $46.67 | $46.67 | $45.72 | 186 |
| 2021-01-27 | $47.82 | $47.82 | $47.82 | $47.82 | $46.85 | 0 |
| 2021-01-26 | $47.40 | $47.82 | $47.40 | $47.82 | $46.85 | 265 |
| 2021-01-25 | $47.53 | $47.53 | $47.53 | $47.53 | $46.57 | 0 |
| 2021-01-22 | $47.78 | $47.78 | $47.53 | $47.53 | $46.57 | 85 |
| 2021-01-21 | $48.07 | $48.07 | $48.07 | $48.07 | $47.10 | 0 |
| 2021-01-20 | $48.07 | $48.07 | $48.07 | $48.07 | $47.10 | 0 |
| 2021-01-19 | $48.07 | $48.07 | $48.07 | $48.07 | $47.10 | 0 |
| 2021-01-15 | $48.07 | $48.07 | $48.07 | $48.07 | $47.10 | 0 |
| 2021-01-14 | $48.06 | $48.07 | $48.06 | $48.07 | $47.10 | 2,100 |
| 2021-01-13 | $47.23 | $47.23 | $47.23 | $47.23 | $46.28 | 0 |
| 2021-01-12 | $47.23 | $47.23 | $47.23 | $47.23 | $46.28 | 21 |
| 2021-01-11 | $47.25 | $47.25 | $47.25 | $47.25 | $46.30 | 25 |
| 2021-01-08 | $47.98 | $47.98 | $47.98 | $47.98 | $47.01 | 100 |
| 2021-01-07 | $45.52 | $45.52 | $45.52 | $45.52 | $44.60 | 0 |
| 2021-01-06 | $45.52 | $45.52 | $45.52 | $45.52 | $44.60 | 0 |
| 2021-01-05 | $45.52 | $45.52 | $45.52 | $45.52 | $44.60 | 0 |
| 2021-01-04 | $45.52 | $45.52 | $45.52 | $45.52 | $44.60 | 62 |
| 2020-12-31 | $46.14 | $46.14 | $46.14 | $46.14 | $45.21 | 6 |
| 2020-12-30 | $46.08 | $46.08 | $46.08 | $46.08 | $45.15 | 0 |
| 2020-12-29 | $46.70 | $46.70 | $46.08 | $46.08 | $45.15 | 300 |
| 2020-12-28 | $46.03 | $46.03 | $46.03 | $46.03 | $45.10 | 0 |
| 2020-12-24 | $46.03 | $46.03 | $46.03 | $46.03 | $45.10 | 0 |
| 2020-12-23 | $46.03 | $46.03 | $46.03 | $46.03 | $45.10 | 0 |
| 2020-12-22 | $46.03 | $46.03 | $46.03 | $46.03 | $45.10 | 0 |
| 2020-12-21 | $46.21 | $46.21 | $46.03 | $46.03 | $45.10 | 68 |
| 2020-12-18 | $47.37 | $47.37 | $47.37 | $47.37 | $46.41 | 1 |
| 2020-12-17 | $47.90 | $47.90 | $47.90 | $47.90 | $46.94 | 1,030 |
| 2020-12-16 | $47.35 | $47.35 | $47.35 | $47.35 | $46.39 | 0 |
| 2020-12-15 | $47.35 | $47.35 | $47.35 | $47.35 | $46.39 | 300 |
| 2020-12-14 | $46.99 | $46.99 | $46.99 | $46.99 | $46.05 | 0 |
| 2020-12-11 | $46.99 | $46.99 | $46.99 | $46.99 | $45.91 | 0 |
| 2020-12-10 | $46.82 | $46.99 | $46.82 | $46.99 | $45.90 | 200 |
| 2020-12-09 | $46.02 | $46.21 | $46.02 | $46.18 | $45.12 | 500 |
| 2020-12-08 | $45.97 | $45.97 | $45.97 | $45.97 | $44.91 | 0 |
| 2020-12-07 | $45.97 | $45.97 | $45.97 | $45.97 | $44.91 | 100 |
| 2020-12-04 | $45.65 | $46.18 | $45.65 | $46.18 | $45.11 | 254 |
| 2020-12-03 | $45.00 | $45.00 | $45.00 | $45.00 | $43.96 | 0 |
| 2020-12-02 | $45.00 | $45.00 | $45.00 | $45.00 | $43.96 | 3 |
| 2020-12-01 | $44.65 | $44.83 | $44.65 | $44.83 | $43.79 | 4,504 |
| 2020-11-30 | $45.77 | $45.77 | $45.00 | $45.00 | $43.96 | 2,662 |
| 2020-11-27 | $44.79 | $44.79 | $44.79 | $44.79 | $43.76 | 0 |
| 2020-11-25 | $44.79 | $44.79 | $44.79 | $44.79 | $43.76 | 0 |
| 2020-11-24 | $44.79 | $44.79 | $44.79 | $44.79 | $43.76 | 53 |
| 2020-11-23 | $44.79 | $44.79 | $44.79 | $44.79 | $43.76 | 0 |
| 2020-11-20 | $44.79 | $44.79 | $44.79 | $44.79 | $43.76 | 53 |
| 2020-11-19 | $44.79 | $44.79 | $44.79 | $44.79 | $43.76 | 0 |
| 2020-11-18 | $44.80 | $44.80 | $44.79 | $44.79 | $43.76 | 325 |
| 2020-11-17 | $44.27 | $44.27 | $44.27 | $44.27 | $43.25 | 0 |
| 2020-11-16 | $44.48 | $44.48 | $44.27 | $44.27 | $43.25 | 478 |
| 2020-11-13 | $45.52 | $45.52 | $44.99 | $44.99 | $43.95 | 110 |
| 2020-11-12 | $42.84 | $42.84 | $42.84 | $42.84 | $41.85 | 0 |
| 2020-11-11 | $42.84 | $42.84 | $42.84 | $42.84 | $41.85 | 0 |
| 2020-11-10 | $42.84 | $42.84 | $42.84 | $42.84 | $41.85 | 0 |
| 2020-11-09 | $42.85 | $42.85 | $42.84 | $42.84 | $41.85 | 260 |
| 2020-11-06 | $38.48 | $38.48 | $38.48 | $38.48 | $37.59 | 0 |
| 2020-11-05 | $38.48 | $38.48 | $38.48 | $38.48 | $37.59 | 0 |
| 2020-11-04 | $38.48 | $38.48 | $38.48 | $38.48 | $37.59 | 0 |
| 2020-11-03 | $38.48 | $38.48 | $38.48 | $38.48 | $37.59 | 0 |
| 2020-11-02 | $38.50 | $38.50 | $38.48 | $38.48 | $37.59 | 301 |
| 2020-10-30 | $40.17 | $40.17 | $40.17 | $40.17 | $39.24 | 0 |
| 2020-10-29 | $40.17 | $40.17 | $40.17 | $40.17 | $39.24 | 0 |
| 2020-10-28 | $40.17 | $40.17 | $40.17 | $40.17 | $39.24 | 0 |
| 2020-10-27 | $40.17 | $40.17 | $40.17 | $40.17 | $39.24 | 0 |
| 2020-10-26 | $40.17 | $40.17 | $40.17 | $40.17 | $39.24 | 0 |
| 2020-10-23 | $40.17 | $40.17 | $40.17 | $40.17 | $39.24 | 0 |
| 2020-10-22 | $40.17 | $40.17 | $40.17 | $40.17 | $39.24 | 0 |
| 2020-10-21 | $40.17 | $40.17 | $40.17 | $40.17 | $39.24 | 0 |
| 2020-10-20 | $40.01 | $40.17 | $40.01 | $40.17 | $39.24 | 35 |
| 2020-10-19 | $39.35 | $39.35 | $39.35 | $39.35 | $38.44 | 0 |
| 2020-10-16 | $39.35 | $39.35 | $39.35 | $39.35 | $38.44 | 0 |
| 2020-10-15 | $39.35 | $39.35 | $39.35 | $39.35 | $38.44 | 0 |
| 2020-10-14 | $39.35 | $39.35 | $39.35 | $39.35 | $38.44 | 0 |
| 2020-10-13 | $39.72 | $39.80 | $39.35 | $39.35 | $38.44 | 645 |
| 2020-10-12 | $39.52 | $39.52 | $39.52 | $39.52 | $38.61 | 0 |
| 2020-10-09 | $40.50 | $40.61 | $39.51 | $39.52 | $38.61 | 1,500 |
| 2020-10-08 | $40.30 | $40.30 | $39.91 | $40.30 | $39.37 | 500 |
| 2020-10-07 | $39.85 | $39.85 | $39.85 | $39.85 | $38.93 | 400 |
| 2020-10-06 | $39.33 | $39.34 | $39.33 | $39.34 | $38.43 | 600 |
| 2020-10-05 | $39.20 | $39.25 | $39.20 | $39.25 | $38.34 | 300 |
| 2020-10-02 | $38.48 | $38.48 | $38.48 | $38.48 | $37.59 | 85 |
| 2020-10-01 | $35.84 | $35.84 | $35.84 | $35.84 | $35.01 | 0 |
| 2020-09-30 | $35.84 | $35.84 | $35.84 | $35.84 | $35.01 | 22,087 |
| 2020-09-29 | $35.84 | $35.84 | $35.84 | $35.84 | $35.01 | 0 |
| 2020-09-28 | $35.84 | $35.84 | $35.84 | $35.84 | $35.01 | 0 |
| 2020-09-25 | $35.84 | $35.84 | $35.84 | $35.84 | $35.01 | 0 |
| 2020-09-24 | $35.84 | $35.84 | $35.84 | $35.84 | $35.01 | 0 |
| 2020-09-23 | $35.84 | $35.84 | $35.84 | $35.84 | $35.01 | 0 |
| 2020-09-22 | $35.84 | $35.84 | $35.84 | $35.84 | $35.01 | 0 |
| 2020-09-21 | $35.84 | $35.84 | $35.84 | $35.84 | $35.01 | 32,804 |
| 2020-09-18 | $36.50 | $36.50 | $36.50 | $36.50 | $35.66 | 0 |
| 2020-09-17 | $36.50 | $36.50 | $36.50 | $36.50 | $35.66 | 5 |
| 2020-09-16 | $37.08 | $37.08 | $37.08 | $37.08 | $36.22 | 209 |
| 2020-09-15 | $37.08 | $37.08 | $37.08 | $37.08 | $36.22 | 25 |
| 2020-09-14 | $37.00 | $37.00 | $36.86 | $36.86 | $35.88 | 8,009 |
| 2020-09-11 | $37.05 | $37.05 | $37.05 | $37.05 | $36.06 | 0 |
| 2020-09-10 | $37.05 | $37.05 | $37.05 | $37.05 | $36.06 | 17 |
| 2020-09-09 | $36.62 | $36.62 | $36.62 | $36.62 | $35.65 | 2 |
| 2020-09-08 | $35.03 | $36.05 | $35.03 | $36.01 | $35.05 | 1,593 |
| 2020-09-04 | $37.12 | $37.12 | $37.12 | $37.12 | $36.13 | 0 |
| 2020-09-03 | $37.12 | $37.12 | $37.12 | $37.12 | $36.13 | 0 |
| 2020-09-02 | $37.34 | $37.34 | $37.12 | $37.12 | $36.13 | 112 |
| 2020-09-01 | $37.28 | $37.28 | $37.28 | $37.28 | $36.28 | 10 |
| 2020-08-31 | $37.37 | $37.37 | $37.37 | $37.37 | $36.37 | 23,974 |
| 2020-08-28 | $37.37 | $37.37 | $37.37 | $37.37 | $36.37 | 947 |
| 2020-08-27 | $37.54 | $37.54 | $37.35 | $37.37 | $36.37 | 2,404 |
| 2020-08-26 | $37.53 | $37.53 | $37.53 | $37.53 | $36.53 | 0 |
| 2020-08-25 | $37.53 | $37.53 | $37.53 | $37.53 | $36.53 | 0 |
| 2020-08-24 | $37.53 | $37.53 | $37.53 | $37.53 | $36.53 | 0 |
| 2020-08-21 | $37.53 | $37.53 | $37.53 | $37.53 | $36.53 | 10 |
| 2020-08-20 | $38.07 | $38.30 | $38.07 | $38.30 | $37.28 | 28 |
| 2020-08-19 | $38.44 | $38.44 | $38.33 | $38.33 | $37.30 | 102 |
| 2020-08-18 | $37.44 | $37.60 | $37.44 | $37.60 | $36.60 | 114 |
| 2020-08-17 | $37.92 | $37.92 | $37.78 | $37.78 | $36.77 | 85 |
| 2020-08-14 | $37.89 | $37.89 | $37.80 | $37.80 | $36.79 | 109 |
| 2020-08-13 | $38.21 | $38.21 | $37.88 | $37.88 | $36.87 | 108 |
| 2020-08-12 | $38.36 | $38.55 | $37.99 | $37.99 | $36.97 | 35 |
| 2020-08-11 | $37.47 | $38.78 | $37.47 | $38.36 | $37.34 | 7,172 |
| 2020-08-10 | $37.02 | $37.02 | $36.72 | $36.72 | $35.74 | 1,002 |
| 2020-08-07 | $35.93 | $36.77 | $35.93 | $36.77 | $35.79 | 240 |
| 2020-08-06 | $34.27 | $34.27 | $34.27 | $34.27 | $33.35 | 0 |
| 2020-08-05 | $34.27 | $34.27 | $34.27 | $34.27 | $33.35 | 0 |
| 2020-08-04 | $34.04 | $34.44 | $34.04 | $34.27 | $33.35 | 30,968 |
| 2020-08-03 | $33.70 | $33.70 | $33.70 | $33.70 | $32.80 | 8 |
| 2020-07-31 | $33.07 | $33.07 | $33.07 | $33.07 | $32.18 | 92 |
| 2020-07-30 | $33.13 | $33.13 | $33.13 | $33.13 | $32.25 | 0 |
| 2020-07-29 | $33.13 | $33.13 | $33.13 | $33.13 | $32.25 | 0 |
| 2020-07-28 | $33.13 | $33.13 | $33.13 | $33.13 | $32.25 | 0 |
| 2020-07-27 | $33.13 | $33.13 | $33.13 | $33.13 | $32.25 | 0 |
| 2020-07-24 | $33.13 | $33.13 | $33.13 | $33.13 | $32.25 | 0 |
| 2020-07-23 | $33.13 | $33.13 | $33.13 | $33.13 | $32.25 | 20 |
| 2020-07-22 | $34.00 | $34.00 | $34.00 | $34.00 | $33.09 | 0 |
| 2020-07-21 | $34.00 | $34.00 | $34.00 | $34.00 | $33.09 | 700 |
| 2020-07-20 | $33.13 | $33.13 | $33.13 | $33.13 | $32.25 | 0 |
| 2020-07-17 | $33.13 | $33.13 | $33.13 | $33.13 | $32.25 | 15,489 |
| 2020-07-16 | $32.74 | $32.74 | $32.74 | $32.74 | $31.87 | 0 |
| 2020-07-15 | $32.75 | $32.75 | $32.74 | $32.74 | $31.87 | 1,500 |
| 2020-07-14 | $32.65 | $32.65 | $32.65 | $32.65 | $31.78 | 0 |
| 2020-07-13 | $32.65 | $32.65 | $32.65 | $32.65 | $31.78 | 45 |
| 2020-07-10 | $32.22 | $32.51 | $32.22 | $32.51 | $31.64 | 80 |
| 2020-07-09 | $31.47 | $31.47 | $31.47 | $31.47 | $30.63 | 10 |
| 2020-07-08 | $32.19 | $32.19 | $32.19 | $32.19 | $31.33 | 1,563 |
| 2020-07-07 | $32.19 | $32.19 | $32.19 | $32.19 | $31.33 | 0 |
| 2020-07-06 | $32.19 | $32.19 | $32.19 | $32.19 | $31.33 | 0 |
| 2020-07-02 | $32.19 | $32.19 | $32.19 | $32.19 | $31.33 | 0 |
| 2020-07-01 | $32.19 | $32.19 | $32.19 | $32.19 | $31.33 | 0 |
| 2020-06-30 | $31.99 | $32.19 | $31.99 | $32.19 | $31.33 | 30 |
| 2020-06-29 | $30.98 | $30.98 | $30.98 | $30.98 | $30.15 | 0 |
| 2020-06-26 | $30.98 | $30.98 | $30.98 | $30.98 | $30.15 | 15 |
| 2020-06-25 | $32.00 | $32.00 | $32.00 | $32.00 | $31.15 | 133 |
| 2020-06-24 | $33.70 | $33.70 | $33.70 | $33.70 | $32.80 | 0 |
| 2020-06-23 | $33.70 | $33.70 | $33.70 | $33.70 | $32.80 | 0 |
| 2020-06-22 | $33.70 | $33.70 | $33.70 | $33.70 | $32.80 | 100 |
| 2020-06-19 | $33.87 | $33.87 | $33.87 | $33.87 | $32.97 | 0 |
| 2020-06-18 | $33.91 | $33.91 | $33.87 | $33.87 | $32.97 | 800 |
| 2020-06-17 | $32.71 | $32.71 | $32.71 | $32.71 | $31.84 | 0 |
| 2020-06-16 | $32.71 | $32.71 | $32.71 | $32.71 | $31.84 | 0 |
| 2020-06-15 | $32.71 | $32.71 | $32.71 | $32.71 | $31.84 | 61 |
| 2020-06-12 | $34.37 | $34.37 | $34.37 | $34.37 | $33.32 | 0 |
| 2020-06-11 | $34.37 | $34.37 | $34.37 | $34.37 | $33.32 | 0 |
| 2020-06-10 | $34.37 | $34.37 | $34.37 | $34.37 | $33.32 | 278 |
| 2020-06-09 | $34.40 | $34.40 | $34.37 | $34.37 | $33.32 | 140 |
| 2020-06-08 | $34.75 | $34.86 | $34.75 | $34.86 | $33.79 | 94 |
| 2020-06-05 | $34.90 | $34.90 | $34.90 | $34.90 | $33.83 | 200 |
| 2020-06-04 | $34.46 | $34.46 | $34.46 | $34.46 | $33.41 | 0 |
| 2020-06-03 | $34.50 | $34.50 | $34.46 | $34.46 | $33.41 | 250 |
| 2020-06-02 | $34.04 | $34.04 | $34.04 | $34.04 | $33.00 | 0 |
| 2020-06-01 | $34.04 | $34.04 | $34.04 | $34.04 | $33.00 | 25 |
| 2020-05-29 | $33.34 | $33.34 | $33.34 | $33.34 | $32.32 | 1,890 |
| 2020-05-28 | $32.88 | $32.88 | $32.88 | $32.88 | $31.87 | 118 |
| 2020-05-27 | $32.32 | $32.32 | $32.32 | $32.32 | $31.33 | 0 |
| 2020-05-26 | $32.32 | $32.32 | $32.32 | $32.32 | $31.33 | 1,500 |
| 2020-05-22 | $31.59 | $31.59 | $31.59 | $31.59 | $30.62 | 0 |
| 2020-05-21 | $31.59 | $31.59 | $31.59 | $31.59 | $30.62 | 23 |
| 2020-05-20 | $31.00 | $31.14 | $31.00 | $31.14 | $30.19 | 1,020 |
| 2020-05-19 | $29.95 | $30.36 | $29.95 | $30.09 | $29.17 | 155 |
| 2020-05-18 | $28.25 | $28.25 | $28.25 | $28.25 | $27.39 | 0 |
| 2020-05-15 | $28.25 | $28.25 | $28.25 | $28.25 | $27.39 | 5,931 |
| 2020-05-14 | $28.23 | $28.25 | $28.23 | $28.25 | $27.38 | 4,000 |
| 2020-05-13 | $31.30 | $31.30 | $31.30 | $31.30 | $30.34 | 600 |
| 2020-05-12 | $31.30 | $31.30 | $31.30 | $31.30 | $30.34 | 500 |
| 2020-05-11 | $31.30 | $31.30 | $31.30 | $31.30 | $30.34 | 20 |
| 2020-05-08 | $32.09 | $32.09 | $32.09 | $32.09 | $31.11 | 0 |
| 2020-05-07 | $32.09 | $32.09 | $32.09 | $32.09 | $31.11 | 15 |
| 2020-05-06 | $31.30 | $31.30 | $31.30 | $31.30 | $30.34 | 0 |
| 2020-05-05 | $31.30 | $31.30 | $31.30 | $31.30 | $30.34 | 0 |
| 2020-05-04 | $31.30 | $31.30 | $31.30 | $31.30 | $30.34 | 10 |
| 2020-05-01 | $31.21 | $31.41 | $31.21 | $31.41 | $30.45 | 215 |
| 2020-04-30 | $31.35 | $31.40 | $31.35 | $31.40 | $30.44 | 520 |
| 2020-04-29 | $29.64 | $29.64 | $29.64 | $29.64 | $28.73 | 0 |
| 2020-04-28 | $29.64 | $29.64 | $29.64 | $29.64 | $28.73 | 0 |
| 2020-04-27 | $29.11 | $29.64 | $29.11 | $29.64 | $28.73 | 72 |
| 2020-04-24 | $29.42 | $29.42 | $29.42 | $29.42 | $28.52 | 0 |
| 2020-04-23 | $29.35 | $29.42 | $29.35 | $29.42 | $28.52 | 520 |
| 2020-04-22 | $30.73 | $30.73 | $30.73 | $30.73 | $29.79 | 0 |
| 2020-04-21 | $30.73 | $30.73 | $30.73 | $30.73 | $29.79 | 173 |
| 2020-04-20 | $30.73 | $30.73 | $30.73 | $30.73 | $29.79 | 129 |
| 2020-04-17 | $29.82 | $29.82 | $29.82 | $29.82 | $28.91 | 0 |
| 2020-04-16 | $29.82 | $29.84 | $29.82 | $29.82 | $28.91 | 329 |
| 2020-04-15 | $30.90 | $30.91 | $30.51 | $30.51 | $29.58 | 5,000 |
| 2020-04-14 | $30.37 | $30.37 | $30.37 | $30.37 | $29.44 | 0 |
| 2020-04-13 | $30.74 | $30.74 | $30.37 | $30.37 | $29.44 | 708 |
| 2020-04-09 | $30.45 | $30.45 | $30.45 | $30.45 | $29.52 | 0 |
| 2020-04-08 | $30.45 | $30.45 | $30.45 | $30.45 | $29.52 | 644 |
| 2020-04-07 | $28.04 | $28.04 | $28.04 | $28.04 | $27.18 | 0 |
| 2020-04-06 | $28.04 | $28.04 | $28.04 | $28.04 | $27.18 | 0 |
| 2020-04-03 | $28.04 | $28.04 | $28.04 | $28.04 | $27.18 | 50 |
| 2020-04-02 | $28.04 | $28.04 | $28.04 | $28.04 | $27.18 | 34 |
| 2020-04-01 | $28.76 | $28.76 | $28.76 | $28.76 | $27.88 | 76 |
| 2020-03-31 | $29.34 | $30.36 | $29.34 | $30.36 | $29.43 | 209 |
| 2020-03-30 | $27.81 | $27.81 | $27.81 | $27.81 | $26.96 | 49 |
| 2020-03-27 | $27.00 | $27.01 | $27.00 | $27.01 | $26.18 | 520 |
| 2020-03-26 | $27.77 | $28.72 | $27.76 | $28.72 | $27.84 | 1,298 |
| 2020-03-25 | $27.03 | $27.03 | $26.68 | $26.68 | $25.86 | 307 |
| 2020-03-24 | $25.25 | $26.06 | $25.25 | $26.06 | $25.26 | 491 |
| 2020-03-23 | $24.41 | $25.08 | $24.32 | $24.43 | $23.68 | 2,187 |
| 2020-03-20 | $24.49 | $24.49 | $24.49 | $24.49 | $23.74 | 0 |
| 2020-03-19 | $24.49 | $24.49 | $24.49 | $24.49 | $23.74 | 600 |
| 2020-03-18 | $24.20 | $24.20 | $24.20 | $24.20 | $23.46 | 1,000 |
| 2020-03-17 | $28.41 | $28.41 | $28.41 | $28.41 | $27.54 | 0 |
| 2020-03-16 | $28.46 | $28.46 | $28.41 | $28.41 | $27.54 | 29,306 |
| 2020-03-13 | $27.59 | $27.59 | $27.59 | $27.59 | $26.62 | 300 |
| 2020-03-12 | $26.37 | $26.37 | $26.37 | $26.37 | $25.45 | 300 |
| 2020-03-11 | $31.37 | $31.37 | $31.37 | $31.37 | $30.27 | 25 |
| 2020-03-10 | $31.57 | $31.57 | $31.57 | $31.57 | $30.46 | 972 |
| 2020-03-09 | $31.31 | $31.41 | $31.31 | $31.41 | $30.31 | 2,911 |
| 2020-03-06 | $33.79 | $33.79 | $33.79 | $33.79 | $32.61 | 0 |
| 2020-03-05 | $33.79 | $33.79 | $33.79 | $33.79 | $32.61 | 0 |
| 2020-03-04 | $33.80 | $33.80 | $33.79 | $33.79 | $32.61 | 500 |
| 2020-03-03 | $32.45 | $32.45 | $32.45 | $32.45 | $31.31 | 0 |
| 2020-03-02 | $32.45 | $32.45 | $32.45 | $32.45 | $31.31 | 0 |
| 2020-02-28 | $32.45 | $32.45 | $32.45 | $32.45 | $31.31 | 117 |
| 2020-02-27 | $31.93 | $31.93 | $31.93 | $31.93 | $30.81 | 2,119 |
| 2020-02-26 | $33.13 | $33.13 | $32.52 | $32.56 | $31.42 | 603 |
| 2020-02-25 | $33.28 | $33.28 | $33.28 | $33.28 | $32.11 | 11 |
| 2020-02-24 | $34.12 | $34.12 | $33.89 | $34.03 | $32.84 | 534 |
| 2020-02-21 | $37.89 | $37.89 | $35.87 | $35.87 | $34.61 | 2,522 |
| 2020-02-20 | $43.57 | $43.57 | $43.57 | $43.57 | $42.04 | 0 |
| 2020-02-19 | $43.57 | $43.57 | $43.57 | $43.57 | $42.04 | 0 |
| 2020-02-18 | $43.83 | $43.83 | $43.57 | $43.57 | $42.04 | 532 |
| 2020-02-14 | $44.52 | $44.52 | $44.08 | $44.08 | $42.54 | 230 |
| 2020-02-13 | $44.84 | $44.84 | $44.84 | $44.84 | $43.27 | 0 |
| 2020-02-12 | $44.84 | $44.84 | $44.84 | $44.84 | $43.27 | 0 |
| 2020-02-11 | $44.84 | $44.84 | $44.84 | $44.84 | $43.27 | 3,600 |
| 2020-02-10 | $44.84 | $44.84 | $44.84 | $44.84 | $43.27 | 0 |
| 2020-02-07 | $44.74 | $44.84 | $44.54 | $44.84 | $43.27 | 2,465 |
| 2020-02-06 | $44.98 | $44.98 | $44.98 | $44.98 | $43.40 | 42 |
| 2020-02-05 | $44.52 | $44.52 | $44.52 | $44.52 | $42.96 | 974 |
| 2020-02-04 | $42.52 | $42.52 | $42.52 | $42.52 | $41.03 | 0 |
| 2020-02-03 | $42.33 | $42.78 | $42.33 | $42.52 | $41.03 | 622 |
| 2020-01-31 | $42.72 | $42.72 | $42.72 | $42.72 | $41.22 | 0 |
| 2020-01-29 | $43.02 | $43.02 | $42.72 | $42.72 | $41.22 | 232 |
| 2020-01-28 | $42.85 | $42.85 | $42.85 | $42.85 | $41.35 | 0 |
| 2020-01-27 | $42.85 | $42.85 | $42.85 | $42.85 | $41.35 | 10 |
| 2020-01-24 | $44.80 | $44.80 | $44.80 | $44.80 | $43.23 | 0 |
| 2020-01-23 | $44.80 | $44.80 | $44.80 | $44.80 | $43.23 | 0 |
| 2020-01-22 | $44.25 | $44.85 | $44.25 | $44.80 | $43.23 | 836 |
| 2020-01-21 | $43.84 | $43.84 | $43.84 | $43.84 | $42.30 | 0 |
| 2020-01-17 | $43.84 | $43.84 | $43.84 | $43.84 | $42.30 | 0 |
| 2020-01-16 | $43.99 | $43.99 | $43.84 | $43.84 | $42.30 | 226 |
| 2020-01-15 | $44.00 | $44.00 | $44.00 | $44.00 | $42.46 | 1,000 |
| 2020-01-14 | $43.43 | $43.43 | $43.43 | $43.43 | $41.91 | 9,949 |
| 2020-01-13 | $43.43 | $43.43 | $43.43 | $43.43 | $41.91 | 10 |
| 2020-01-10 | $43.04 | $43.04 | $43.04 | $43.04 | $41.53 | 465 |
| 2020-01-09 | $44.01 | $44.01 | $44.01 | $44.01 | $42.47 | 1,000 |
| 2020-01-08 | $43.60 | $43.60 | $43.60 | $43.60 | $42.08 | 9,000 |
| 2020-01-07 | $42.61 | $42.61 | $42.61 | $42.61 | $41.12 | 0 |
| 2020-01-06 | $42.61 | $42.61 | $42.61 | $42.61 | $41.12 | 0 |
| 2020-01-03 | $42.61 | $42.61 | $42.61 | $42.61 | $41.12 | 0 |
| 2020-01-02 | $42.61 | $42.61 | $42.61 | $42.61 | $41.12 | 45 |
| 2019-12-31 | $42.80 | $42.80 | $42.72 | $42.77 | $41.27 | 2,230 |
| 2019-12-30 | $43.00 | $43.00 | $43.00 | $43.00 | $41.49 | 26 |
| 2019-12-27 | $42.80 | $42.80 | $42.80 | $42.80 | $41.30 | 500 |
| 2019-12-26 | $42.80 | $42.80 | $42.80 | $42.80 | $41.30 | 0 |
| 2019-12-24 | $42.80 | $42.80 | $42.80 | $42.80 | $41.30 | 113 |
| 2019-12-23 | $42.81 | $42.81 | $42.81 | $42.81 | $41.31 | 24 |
| 2019-12-20 | $43.41 | $43.41 | $43.41 | $43.41 | $41.89 | 452 |
| 2019-12-19 | $43.41 | $43.41 | $43.41 | $43.41 | $41.89 | 270 |
| 2019-12-18 | $43.41 | $43.41 | $43.41 | $43.41 | $41.89 | 116 |
| 2019-12-17 | $43.36 | $43.36 | $43.36 | $43.36 | $41.84 | 500 |
| 2019-12-16 | $43.46 | $43.46 | $43.46 | $43.46 | $41.94 | 23 |
| 2019-12-13 | $43.40 | $43.40 | $43.40 | $43.40 | $41.88 | 116 |
| 2019-12-12 | $43.18 | $43.18 | $43.18 | $43.18 | $41.67 | 22 |
| 2019-12-11 | $43.18 | $43.18 | $43.18 | $43.18 | $41.54 | 0 |
| 2019-12-10 | $43.18 | $43.18 | $43.18 | $43.18 | $41.54 | 1,175 |
| 2019-12-09 | $42.84 | $42.84 | $42.84 | $42.84 | $41.22 | 350 |
| 2019-12-06 | $43.01 | $43.01 | $43.01 | $43.01 | $41.38 | 106 |
| 2019-12-05 | $42.92 | $42.92 | $42.92 | $42.92 | $41.29 | 1,186 |
| 2019-12-04 | $43.09 | $43.12 | $42.92 | $42.92 | $41.29 | 37,348 |
| 2019-12-03 | $42.47 | $42.47 | $42.43 | $42.43 | $40.82 | 3,025 |
| 2019-12-02 | $43.52 | $43.52 | $43.52 | $43.52 | $41.87 | 0 |
| 2019-11-29 | $43.52 | $43.52 | $43.52 | $43.52 | $41.87 | 0 |
| 2019-11-27 | $43.52 | $43.52 | $43.52 | $43.52 | $41.87 | 0 |
| 2019-11-26 | $43.55 | $43.55 | $43.52 | $43.52 | $41.87 | 9,610 |
| 2019-11-25 | $43.17 | $43.71 | $43.17 | $43.71 | $42.05 | 450 |
| 2019-11-22 | $42.67 | $42.67 | $42.67 | $42.67 | $41.05 | 0 |
| 2019-11-21 | $42.67 | $42.67 | $42.67 | $42.67 | $41.05 | 0 |
| 2019-11-20 | $42.67 | $42.67 | $42.67 | $42.67 | $41.05 | 49 |
| 2019-11-19 | $43.22 | $43.22 | $42.62 | $42.62 | $41.00 | 391 |
| 2019-11-18 | $42.66 | $42.66 | $42.66 | $42.66 | $41.04 | 18 |
| 2019-11-15 | $42.66 | $42.66 | $42.66 | $42.66 | $41.04 | 0 |
| 2019-11-14 | $42.66 | $42.66 | $42.66 | $42.66 | $41.04 | 0 |
| 2019-11-13 | $42.66 | $42.66 | $42.66 | $42.66 | $41.04 | 0 |
| 2019-11-12 | $42.66 | $42.66 | $42.66 | $42.66 | $41.04 | 50 |
| 2019-11-11 | $42.87 | $42.87 | $42.87 | $42.87 | $41.25 | 0 |
| 2019-11-08 | $42.87 | $42.87 | $42.87 | $42.87 | $41.25 | 92 |
| 2019-11-07 | $42.70 | $42.70 | $42.70 | $42.70 | $41.08 | 400 |
| 2019-11-06 | $42.10 | $42.10 | $42.10 | $42.10 | $40.50 | 23 |
| 2019-11-05 | $41.76 | $41.76 | $41.76 | $41.76 | $40.18 | 50 |
| 2019-11-04 | $41.02 | $41.02 | $41.02 | $41.02 | $39.47 | 0 |
| 2019-11-01 | $41.02 | $41.02 | $41.02 | $41.02 | $39.47 | 0 |
| 2019-10-31 | $41.02 | $41.02 | $41.02 | $41.02 | $39.47 | 0 |
| 2019-10-30 | $41.02 | $41.02 | $41.02 | $41.02 | $39.47 | 0 |
| 2019-10-29 | $41.02 | $41.02 | $41.02 | $41.02 | $39.47 | 0 |
| 2019-10-28 | $41.02 | $41.02 | $41.02 | $41.02 | $39.47 | 100 |
| 2019-10-25 | $40.56 | $40.56 | $40.53 | $40.53 | $38.99 | 1,200 |
| 2019-10-24 | $40.33 | $40.33 | $40.33 | $40.33 | $38.80 | 0 |
| 2019-10-23 | $40.33 | $40.33 | $40.33 | $40.33 | $38.80 | 50 |
| 2019-10-22 | $40.21 | $40.21 | $40.21 | $40.21 | $38.69 | 0 |
| 2019-10-21 | $40.21 | $40.21 | $40.21 | $40.21 | $38.69 | 0 |
| 2019-10-18 | $40.21 | $40.21 | $40.21 | $40.21 | $38.69 | 90 |
| 2019-10-17 | $39.59 | $39.59 | $39.59 | $39.59 | $38.09 | 0 |
| 2019-10-16 | $39.59 | $39.59 | $39.59 | $39.59 | $38.09 | 0 |
| 2019-10-15 | $39.59 | $39.59 | $39.59 | $39.59 | $38.09 | 100 |
| 2019-10-14 | $39.94 | $39.94 | $39.94 | $39.94 | $38.43 | 0 |
| 2019-10-11 | $39.94 | $39.94 | $39.94 | $39.94 | $38.43 | 0 |
| 2019-10-10 | $39.94 | $39.94 | $39.94 | $39.94 | $38.43 | 0 |
| 2019-10-09 | $39.94 | $39.94 | $39.94 | $39.94 | $38.43 | 3,200 |
| 2019-10-08 | $40.77 | $40.77 | $40.77 | $40.77 | $39.22 | 0 |
| 2019-10-07 | $40.79 | $40.79 | $40.77 | $40.77 | $39.22 | 2,500 |
| 2019-10-04 | $41.00 | $41.00 | $41.00 | $41.00 | $39.45 | 0 |
| 2019-10-03 | $41.00 | $41.00 | $41.00 | $41.00 | $39.45 | 2,100 |
| 2019-10-02 | $40.83 | $41.00 | $40.83 | $41.00 | $39.45 | 550 |
| 2019-10-01 | $40.39 | $40.39 | $40.39 | $40.39 | $38.86 | 25 |
| 2019-09-30 | $40.20 | $40.29 | $40.20 | $40.29 | $38.76 | 556 |
| 2019-09-27 | $40.74 | $40.74 | $40.74 | $40.74 | $39.20 | 8,168 |
| 2019-09-26 | $40.74 | $40.74 | $40.74 | $40.74 | $39.20 | 0 |
| 2019-09-25 | $40.74 | $40.74 | $40.74 | $40.74 | $39.20 | 100 |
| 2019-09-24 | $42.21 | $42.21 | $42.21 | $42.21 | $40.61 | 0 |
| 2019-09-23 | $42.21 | $42.21 | $42.21 | $42.21 | $40.61 | 0 |
| 2019-09-20 | $42.21 | $42.21 | $42.21 | $42.21 | $40.61 | 7,575 |
| 2019-09-19 | $42.40 | $42.40 | $42.40 | $42.40 | $40.79 | 0 |
| 2019-09-18 | $42.40 | $42.40 | $42.40 | $42.40 | $40.79 | 189 |
| 2019-09-17 | $42.99 | $42.99 | $42.99 | $42.99 | $41.36 | 0 |
| 2019-09-16 | $42.99 | $42.99 | $42.99 | $42.99 | $41.36 | 0 |
| 2019-09-13 | $42.99 | $42.99 | $42.99 | $42.99 | $41.36 | 100 |
| 2019-09-12 | $42.85 | $42.85 | $42.85 | $42.85 | $41.10 | 0 |
| 2019-09-11 | $42.85 | $42.85 | $42.85 | $42.85 | $41.10 | 0 |
| 2019-09-10 | $42.85 | $42.85 | $42.85 | $42.85 | $41.10 | 0 |
| 2019-09-09 | $42.48 | $42.87 | $42.48 | $42.85 | $41.10 | 355 |
| 2019-09-06 | $43.14 | $43.14 | $43.09 | $43.09 | $41.33 | 220 |
| 2019-09-05 | $43.07 | $43.07 | $43.07 | $43.07 | $41.31 | 50 |
| 2019-09-04 | $45.20 | $45.20 | $45.20 | $45.20 | $43.36 | 0 |
| 2019-09-03 | $45.20 | $45.20 | $45.20 | $45.20 | $43.36 | 0 |
| 2019-08-30 | $45.20 | $45.20 | $45.20 | $45.20 | $43.36 | 541 |
| 2019-08-29 | $44.90 | $44.90 | $44.90 | $44.90 | $43.07 | 14,794 |
| 2019-08-28 | $44.38 | $44.38 | $44.38 | $44.38 | $42.57 | 0 |
| 2019-08-27 | $44.38 | $44.38 | $44.38 | $44.38 | $42.57 | 482 |
| 2019-08-26 | $44.92 | $44.92 | $44.92 | $44.92 | $43.09 | 0 |
| 2019-08-23 | $44.92 | $44.92 | $44.92 | $44.92 | $43.09 | 20 |
| 2019-08-22 | $44.50 | $44.50 | $44.50 | $44.50 | $42.69 | 70 |
| 2019-08-21 | $45.01 | $45.01 | $45.01 | $45.01 | $43.17 | 150 |
| 2019-08-20 | $44.94 | $44.94 | $44.94 | $44.94 | $43.11 | 0 |
| 2019-08-19 | $44.87 | $44.95 | $44.87 | $44.94 | $43.11 | 2,071 |
| 2019-08-16 | $44.20 | $44.20 | $44.19 | $44.19 | $42.39 | 153 |
| 2019-08-15 | $45.00 | $45.00 | $44.82 | $44.82 | $42.99 | 100 |
| 2019-08-14 | $45.00 | $45.00 | $44.82 | $44.82 | $42.99 | 100 |
| 2019-08-13 | $45.00 | $45.00 | $44.82 | $44.82 | $43.00 | 139 |
| 2019-08-12 | $49.77 | $49.78 | $49.75 | $49.78 | $47.75 | 6,800 |
| 2019-08-09 | $49.77 | $49.78 | $49.75 | $49.78 | $47.75 | 6,800 |
| 2019-08-08 | $49.77 | $49.78 | $49.75 | $49.78 | $47.75 | 6,750 |
| 2019-08-07 | $48.85 | $48.85 | $48.85 | $48.85 | $46.86 | 34,800 |
| 2019-08-06 | $48.81 | $48.85 | $48.81 | $48.85 | $46.86 | 1,475 |
| 2019-08-05 | $49.96 | $49.96 | $49.96 | $49.96 | $47.92 | 400 |
| 2019-08-02 | $49.96 | $49.96 | $49.96 | $49.96 | $47.92 | 400 |
| 2019-08-01 | $49.96 | $49.96 | $49.96 | $49.96 | $47.92 | 390 |
| 2019-07-31 | $51.29 | $51.29 | $51.29 | $51.29 | $49.20 | 100 |
| 2019-07-30 | $51.29 | $51.29 | $51.29 | $51.29 | $49.20 | 100 |
| 2019-07-29 | $51.29 | $51.29 | $51.29 | $51.29 | $49.20 | 100 |
| 2019-07-26 | $51.29 | $51.29 | $51.29 | $51.29 | $49.20 | 10 |
| 2019-07-25 | $50.67 | $50.67 | $50.67 | $50.67 | $48.60 | 0 |
| 2019-07-24 | $50.67 | $50.67 | $50.67 | $50.67 | $48.60 | 0 |
| 2019-07-23 | $50.67 | $50.67 | $50.67 | $50.67 | $48.60 | 50 |
| 2019-07-22 | $51.10 | $51.10 | $51.10 | $51.10 | $49.02 | 0 |
| 2019-07-19 | $51.10 | $51.10 | $51.10 | $51.10 | $49.02 | 62 |
| 2019-07-18 | $51.06 | $51.06 | $51.06 | $51.06 | $48.98 | 0 |
| 2019-07-17 | $51.06 | $51.06 | $51.06 | $51.06 | $48.98 | 0 |
| 2019-07-16 | $51.06 | $51.06 | $51.06 | $51.06 | $48.98 | 255 |
| 2019-07-15 | $50.64 | $50.64 | $50.64 | $50.64 | $48.58 | 0 |
| 2019-07-12 | $50.64 | $50.64 | $50.64 | $50.64 | $48.58 | 34 |
| 2019-07-11 | $49.63 | $49.63 | $49.63 | $49.63 | $47.61 | 0 |
| 2019-07-10 | $49.63 | $49.63 | $49.63 | $49.63 | $47.61 | 0 |
| 2019-07-09 | $49.63 | $49.63 | $49.63 | $49.63 | $47.61 | 0 |
| 2019-07-08 | $49.63 | $49.63 | $49.63 | $49.63 | $47.61 | 0 |
| 2019-07-05 | $49.63 | $49.63 | $49.63 | $49.63 | $47.61 | 2,700 |
| 2019-07-03 | $49.63 | $49.63 | $49.63 | $49.63 | $47.61 | 0 |
| 2019-07-02 | $49.63 | $49.63 | $49.63 | $49.63 | $47.61 | 110 |
| 2019-07-01 | $48.68 | $48.68 | $48.68 | $48.68 | $46.70 | 0 |
| 2019-06-28 | $48.71 | $48.71 | $48.68 | $48.68 | $46.70 | 1,025 |
| 2019-06-27 | $48.11 | $48.11 | $48.11 | $48.11 | $46.15 | 0 |
| 2019-06-26 | $48.43 | $48.43 | $48.11 | $48.11 | $46.15 | 1,264 |
| 2019-06-25 | $49.13 | $49.13 | $49.13 | $49.13 | $47.13 | 0 |
| 2019-06-24 | $49.13 | $49.13 | $49.13 | $49.13 | $47.13 | 4,669 |
| 2019-06-21 | $49.13 | $49.13 | $49.13 | $49.13 | $47.13 | 0 |
| 2019-06-20 | $49.13 | $49.13 | $49.13 | $49.13 | $47.13 | 8 |
| 2019-06-19 | $48.96 | $48.96 | $48.96 | $48.96 | $46.96 | 750 |
| 2019-06-18 | $48.34 | $48.34 | $48.34 | $48.34 | $46.37 | 0 |
| 2019-06-17 | $48.34 | $48.34 | $48.34 | $48.34 | $46.37 | 450 |
| 2019-06-14 | $47.62 | $47.82 | $47.62 | $47.82 | $45.87 | 102 |
| 2019-06-13 | $47.89 | $47.89 | $47.89 | $47.89 | $45.94 | 110 |
| 2019-06-12 | $48.40 | $48.40 | $48.39 | $48.39 | $46.29 | 400 |
| 2019-06-11 | $48.26 | $48.26 | $48.25 | $48.25 | $46.16 | 2,316 |
| 2019-06-07 | $47.88 | $48.30 | $47.80 | $47.90 | $45.83 | 44,765 |
| 2019-06-06 | $47.54 | $47.63 | $47.54 | $47.63 | $45.57 | 465 |
| 2019-06-05 | $46.64 | $46.64 | $46.64 | $46.64 | $44.62 | 0 |
| 2019-06-04 | $46.64 | $46.64 | $46.64 | $46.64 | $44.62 | 89,804 |
| 2019-06-03 | $45.29 | $45.29 | $45.29 | $45.29 | $43.33 | 0 |
| 2019-05-31 | $45.29 | $45.29 | $45.29 | $45.29 | $43.33 | 58 |
| 2019-05-30 | $45.99 | $45.99 | $45.99 | $45.99 | $44.00 | 0 |
| 2019-05-29 | $45.99 | $45.99 | $45.99 | $45.99 | $44.00 | 0 |
| 2019-05-28 | $45.99 | $45.99 | $45.99 | $45.99 | $44.00 | 1,284 |
| 2019-05-24 | $44.14 | $44.14 | $44.14 | $44.14 | $42.23 | 500 |
| 2019-05-23 | $44.14 | $44.14 | $44.14 | $44.14 | $42.23 | 94 |
| 2019-05-22 | $44.14 | $44.14 | $44.14 | $44.14 | $42.23 | 225 |
| 2019-05-21 | $44.10 | $44.10 | $44.10 | $44.10 | $42.19 | 0 |
| 2019-05-20 | $44.10 | $44.10 | $44.10 | $44.10 | $42.19 | 29 |
| 2019-05-17 | $44.36 | $44.36 | $44.36 | $44.36 | $42.44 | 0 |
| 2019-05-16 | $44.36 | $44.36 | $44.36 | $44.36 | $42.44 | 0 |
| 2019-05-15 | $43.00 | $44.36 | $43.00 | $44.36 | $42.44 | 510 |
| 2019-05-14 | $41.41 | $41.41 | $41.38 | $41.38 | $39.59 | 1,611 |
| 2019-05-13 | $41.18 | $41.18 | $41.18 | $41.18 | $39.40 | 80 |
| 2019-05-10 | $41.30 | $41.30 | $41.30 | $41.30 | $39.51 | 0 |
| 2019-05-09 | $41.30 | $41.30 | $41.30 | $41.30 | $39.51 | 195 |
| 2019-05-08 | $41.00 | $41.00 | $41.00 | $41.00 | $39.22 | 27 |
| 2019-05-07 | $41.32 | $41.32 | $41.32 | $41.32 | $39.53 | 35 |
| 2019-05-06 | $42.12 | $42.12 | $42.12 | $42.12 | $40.30 | 33 |
| 2019-05-03 | $41.75 | $41.75 | $41.75 | $41.75 | $39.94 | 0 |
| 2019-05-02 | $41.75 | $41.75 | $41.75 | $41.75 | $39.94 | 0 |
| 2019-05-01 | $41.75 | $41.75 | $41.75 | $41.75 | $39.94 | 0 |
| 2019-04-30 | $41.75 | $41.75 | $41.75 | $41.75 | $39.94 | 1,440 |
| 2019-04-29 | $41.75 | $41.75 | $41.75 | $41.75 | $39.94 | 5 |
| 2019-04-25 | $42.56 | $42.56 | $42.56 | $42.56 | $40.72 | 0 |
| 2019-04-24 | $42.56 | $42.56 | $42.56 | $42.56 | $40.72 | 30 |
| 2019-04-23 | $42.38 | $42.38 | $42.38 | $42.38 | $40.54 | 50 |
| 2019-04-22 | $41.38 | $41.38 | $41.38 | $41.38 | $39.59 | 0 |
| 2019-04-18 | $41.49 | $41.49 | $41.38 | $41.38 | $39.59 | 500 |
| 2019-04-17 | $41.34 | $41.34 | $41.34 | $41.34 | $39.55 | 237 |
| 2019-04-15 | $41.34 | $41.34 | $41.34 | $41.34 | $39.55 | 182 |
| 2019-04-12 | $41.34 | $41.34 | $41.34 | $41.34 | $39.55 | 0 |
| 2019-04-11 | $41.34 | $41.34 | $41.34 | $41.34 | $39.55 | 0 |
| 2019-04-10 | $41.34 | $41.34 | $41.34 | $41.34 | $39.55 | 60 |
| 2019-04-09 | $41.14 | $41.14 | $41.14 | $41.14 | $39.36 | 0 |
| 2019-04-08 | $41.14 | $41.14 | $41.14 | $41.14 | $39.36 | 50 |
| 2019-04-05 | $40.92 | $40.92 | $40.92 | $40.92 | $39.15 | 0 |
| 2019-04-04 | $40.92 | $40.92 | $40.92 | $40.92 | $39.15 | 0 |
| 2019-04-03 | $40.99 | $40.99 | $40.92 | $40.92 | $39.15 | 56 |
| 2019-04-02 | $41.01 | $41.01 | $40.99 | $40.99 | $39.21 | 200 |
| 2019-04-01 | $40.55 | $40.55 | $40.55 | $40.55 | $38.79 | 125 |
| 2019-03-29 | $40.76 | $40.76 | $40.76 | $40.76 | $38.99 | 20,207 |
| 2019-03-28 | $39.26 | $40.76 | $39.26 | $40.76 | $39.00 | 435 |
| 2019-03-27 | $39.78 | $39.78 | $39.78 | $39.78 | $38.06 | 0 |
| 2019-03-26 | $39.69 | $39.78 | $39.67 | $39.78 | $38.06 | 737 |
| 2019-03-25 | $39.68 | $39.68 | $39.68 | $39.68 | $37.96 | 1,000 |
| 2019-03-22 | $40.50 | $40.50 | $40.50 | $40.50 | $38.75 | 0 |
| 2019-03-21 | $40.50 | $40.50 | $40.50 | $40.50 | $38.75 | 0 |
| 2019-03-20 | $40.50 | $40.50 | $40.50 | $40.50 | $38.75 | 0 |
| 2019-03-19 | $40.50 | $40.50 | $40.50 | $40.50 | $38.75 | 100 |
| 2019-03-18 | $40.30 | $40.30 | $40.30 | $40.30 | $38.55 | 0 |
| 2019-03-14 | $40.30 | $40.30 | $40.30 | $40.30 | $38.55 | 0 |
| 2019-03-13 | $40.30 | $40.30 | $40.30 | $40.30 | $38.43 | 9,490 |
| 2019-03-12 | $40.30 | $40.30 | $40.30 | $40.30 | $38.43 | 0 |
| 2019-03-11 | $40.30 | $40.30 | $40.30 | $40.30 | $38.43 | 23 |
| 2019-03-08 | $39.63 | $39.63 | $39.63 | $39.63 | $37.79 | 79 |
| 2019-03-07 | $40.61 | $40.61 | $40.61 | $40.61 | $38.73 | 0 |
| 2019-03-06 | $40.61 | $40.61 | $40.61 | $40.61 | $38.73 | 167 |
| 2019-03-05 | $41.23 | $41.23 | $41.23 | $41.23 | $39.32 | 163 |
| 2019-03-04 | $41.15 | $41.15 | $41.15 | $41.15 | $39.24 | 75 |
| 2019-03-01 | $41.01 | $41.06 | $41.01 | $41.01 | $39.11 | 549 |
| 2019-02-28 | $41.61 | $41.61 | $41.61 | $41.61 | $39.68 | 1,299 |
| 2019-02-27 | $41.61 | $41.61 | $41.61 | $41.61 | $39.68 | 116 |
| 2019-02-26 | $43.09 | $43.09 | $43.09 | $43.09 | $41.09 | 0 |
| 2019-02-20 | $43.09 | $43.09 | $43.09 | $43.09 | $41.09 | 0 |
| 2019-02-19 | $43.09 | $43.09 | $43.09 | $43.09 | $41.09 | 32 |
| 2019-02-15 | $44.01 | $44.01 | $44.01 | $44.01 | $41.97 | 1,421 |
| 2019-02-14 | $44.01 | $44.01 | $44.01 | $44.01 | $41.97 | 0 |
| 2019-02-13 | $44.01 | $44.01 | $44.01 | $44.01 | $41.97 | 0 |
| 2019-02-12 | $44.01 | $44.01 | $44.01 | $44.01 | $41.97 | 300 |
| 2019-02-11 | $42.53 | $42.53 | $42.53 | $42.53 | $40.56 | 0 |
| 2019-02-08 | $42.53 | $42.53 | $42.53 | $42.53 | $40.56 | 16 |
| 2019-02-07 | $42.31 | $42.31 | $42.31 | $42.31 | $40.35 | 0 |
| 2019-02-06 | $42.31 | $42.31 | $42.31 | $42.31 | $40.35 | 0 |
| 2019-02-05 | $42.31 | $42.31 | $42.31 | $42.31 | $40.35 | 2,589 |
| 2019-02-04 | $41.93 | $41.93 | $41.93 | $41.93 | $39.99 | 95 |
| 2019-02-01 | $41.94 | $41.94 | $41.94 | $41.94 | $40.00 | 0 |
| 2019-01-31 | $41.94 | $41.94 | $41.94 | $41.94 | $40.00 | 100 |
| 2019-01-30 | $40.99 | $40.99 | $40.99 | $40.99 | $39.09 | 0 |
| 2019-01-29 | $40.99 | $40.99 | $40.99 | $40.99 | $39.09 | 0 |
| 2019-01-28 | $40.99 | $40.99 | $40.99 | $40.99 | $39.09 | 4 |
| 2019-01-25 | $40.90 | $40.90 | $40.90 | $40.90 | $39.01 | 0 |
| 2019-01-24 | $40.90 | $40.90 | $40.90 | $40.90 | $39.01 | 150 |
| 2019-01-23 | $40.51 | $40.51 | $40.51 | $40.51 | $38.63 | 0 |
| 2019-01-22 | $40.51 | $40.51 | $40.51 | $40.51 | $38.63 | 394 |
| 2019-01-18 | $41.39 | $41.39 | $41.39 | $41.39 | $39.47 | 44 |
| 2019-01-17 | $40.25 | $40.35 | $40.25 | $40.35 | $38.48 | 450 |
| 2019-01-16 | $40.34 | $40.34 | $40.34 | $40.34 | $38.47 | 0 |
| 2019-01-15 | $40.34 | $40.34 | $40.34 | $40.34 | $38.47 | 1,871 |
| 2019-01-14 | $40.34 | $40.34 | $40.34 | $40.34 | $38.47 | 0 |
| 2019-01-11 | $40.34 | $40.34 | $40.34 | $40.34 | $38.47 | 0 |
| 2019-01-10 | $40.34 | $40.34 | $40.34 | $40.34 | $38.47 | 40 |
| 2019-01-09 | $37.17 | $37.17 | $37.17 | $37.17 | $35.45 | 0 |
| 2019-01-08 | $37.17 | $37.17 | $37.17 | $37.17 | $35.45 | 0 |
| 2019-01-07 | $37.17 | $37.17 | $37.17 | $37.17 | $35.45 | 17,691 |
| 2019-01-04 | $36.68 | $36.68 | $36.68 | $36.68 | $34.98 | 0 |
| 2019-01-03 | $36.68 | $36.68 | $36.68 | $36.68 | $34.98 | 0 |
| 2018-12-31 | $36.64 | $36.68 | $36.64 | $36.68 | $34.98 | 240 |
| 2018-12-28 | $35.81 | $35.81 | $35.81 | $35.81 | $34.15 | 195 |
| 2018-12-27 | $36.17 | $36.17 | $35.81 | $35.81 | $34.15 | 3,680 |
| 2018-12-26 | $36.00 | $36.00 | $36.00 | $36.00 | $34.33 | 0 |
| 2018-12-24 | $36.00 | $36.00 | $36.00 | $36.00 | $34.33 | 0 |
| 2018-12-21 | $36.15 | $36.15 | $35.98 | $36.00 | $34.33 | 8,277 |
| 2018-12-20 | $37.19 | $37.19 | $37.19 | $37.19 | $35.47 | 26 |
| 2018-12-18 | $39.40 | $39.40 | $39.40 | $39.40 | $37.57 | 0 |
| 2018-12-14 | $39.40 | $39.40 | $39.40 | $39.40 | $37.57 | 44 |
| 2018-12-13 | $40.00 | $40.00 | $40.00 | $40.00 | $38.15 | 6,000 |
| 2018-12-12 | $40.16 | $40.16 | $40.16 | $40.16 | $38.30 | 988 |
| 2018-12-11 | $40.72 | $40.72 | $40.72 | $40.72 | $38.83 | 0 |
| 2018-12-10 | $40.63 | $40.63 | $40.63 | $40.63 | $38.74 | 0 |
| 2018-12-07 | $40.72 | $40.72 | $40.72 | $40.72 | $38.83 | 244 |
| 2018-12-04 | $40.72 | $40.72 | $40.72 | $40.72 | $38.83 | 879 |
| 2018-12-03 | $39.13 | $39.13 | $39.13 | $39.13 | $37.32 | 0 |
| 2018-11-30 | $39.13 | $39.13 | $39.13 | $39.13 | $37.31 | 26,623 |
| 2018-11-29 | $39.13 | $39.13 | $39.13 | $39.13 | $37.32 | 0 |
| 2018-11-28 | $39.13 | $39.13 | $39.13 | $39.13 | $37.32 | 0 |
| 2018-11-27 | $39.22 | $39.22 | $39.13 | $39.13 | $37.32 | 671 |
| 2018-11-26 | $39.88 | $39.88 | $39.88 | $39.88 | $38.03 | 300 |
| 2018-11-21 | $40.48 | $40.48 | $40.48 | $40.48 | $38.60 | 0 |
| 2018-11-20 | $40.48 | $40.48 | $40.48 | $40.48 | $38.60 | 0 |
| 2018-11-19 | $40.48 | $40.48 | $40.48 | $40.48 | $38.60 | 0 |
| 2018-11-16 | $40.48 | $40.48 | $40.48 | $40.48 | $38.60 | 0 |
| 2018-11-15 | $40.48 | $40.48 | $40.48 | $40.48 | $38.60 | 874 |
| 2018-11-14 | $39.58 | $39.58 | $39.58 | $39.58 | $37.75 | 0 |
| 2018-11-13 | $39.58 | $39.58 | $39.58 | $39.58 | $37.75 | 0 |
| 2018-11-12 | $39.58 | $39.58 | $39.58 | $39.58 | $37.75 | 48 |
| 2018-11-09 | $40.04 | $40.04 | $39.84 | $39.93 | $38.08 | 3,291 |
| 2018-11-08 | $39.63 | $39.63 | $39.63 | $39.63 | $37.79 | 0 |
| 2018-11-07 | $39.63 | $39.63 | $39.63 | $39.63 | $37.79 | 500 |
| 2018-11-06 | $43.78 | $43.78 | $43.47 | $43.47 | $41.46 | 192 |
| 2018-11-05 | $42.96 | $42.96 | $42.96 | $42.96 | $40.97 | 0 |
| 2018-11-02 | $42.96 | $42.96 | $42.96 | $42.96 | $40.97 | 0 |
| 2018-11-01 | $42.96 | $42.96 | $42.96 | $42.96 | $40.97 | 13,000 |
| 2018-10-31 | $41.06 | $41.06 | $41.06 | $41.06 | $39.16 | 246 |
| 2018-10-30 | $41.06 | $41.06 | $41.06 | $41.06 | $39.16 | 0 |
| 2018-10-29 | $41.06 | $41.06 | $41.06 | $41.06 | $39.16 | 70 |
| 2018-10-26 | $39.98 | $39.98 | $39.98 | $39.98 | $38.13 | 0 |
| 2018-10-25 | $39.96 | $39.98 | $39.96 | $39.98 | $38.13 | 23,100 |
| 2018-10-24 | $41.29 | $41.29 | $41.29 | $41.29 | $39.38 | 60 |
| 2018-10-23 | $41.73 | $41.75 | $41.73 | $41.73 | $39.80 | 991 |
| 2018-10-22 | $42.20 | $42.20 | $42.20 | $42.20 | $40.24 | 0 |
| 2018-10-19 | $42.20 | $42.20 | $42.20 | $42.20 | $40.24 | 22,398 |
| 2018-10-18 | $42.20 | $42.20 | $42.20 | $42.20 | $40.24 | 0 |
| 2018-10-17 | $42.20 | $42.20 | $42.20 | $42.20 | $40.24 | 0 |
| 2018-10-16 | $42.20 | $42.20 | $42.20 | $42.20 | $40.24 | 237 |
| 2018-10-15 | $42.20 | $42.20 | $42.20 | $42.20 | $40.24 | 1,000 |
| 2018-10-12 | $42.04 | $42.12 | $42.04 | $42.12 | $40.17 | 237 |
| 2018-10-11 | $42.18 | $42.18 | $42.18 | $42.18 | $40.23 | 152 |
| 2018-10-10 | $44.96 | $44.96 | $44.96 | $44.96 | $42.88 | 0 |
| 2018-10-09 | $44.96 | $44.96 | $44.96 | $44.96 | $42.88 | 0 |
| 2018-10-08 | $44.96 | $44.96 | $44.96 | $44.96 | $42.88 | 0 |
| 2018-10-05 | $44.96 | $44.96 | $44.96 | $44.96 | $42.88 | 200 |
| 2018-10-04 | $44.46 | $44.46 | $44.46 | $44.46 | $42.40 | 100 |
| 2018-10-03 | $45.65 | $45.65 | $45.65 | $45.65 | $43.53 | 0 |
| 2018-10-02 | $45.65 | $45.65 | $45.65 | $45.65 | $43.53 | 0 |
| 2018-10-01 | $45.65 | $45.65 | $45.65 | $45.65 | $43.53 | 0 |
| 2018-09-28 | $45.65 | $45.65 | $45.65 | $45.65 | $43.53 | 2,446 |
| 2018-09-27 | $45.48 | $45.48 | $45.48 | $45.48 | $43.37 | 0 |
| 2018-09-26 | $45.48 | $45.48 | $45.48 | $45.48 | $43.37 | 0 |
| 2018-09-25 | $45.68 | $45.68 | $45.48 | $45.48 | $43.37 | 3,300 |
| 2018-09-24 | $46.72 | $46.72 | $46.72 | $46.72 | $44.56 | 0 |
| 2018-09-21 | $46.72 | $46.72 | $46.72 | $46.72 | $44.56 | 0 |
| 2018-09-20 | $46.72 | $46.72 | $46.72 | $46.72 | $44.56 | 100 |
| 2018-09-19 | $49.03 | $49.03 | $49.03 | $49.03 | $46.76 | 0 |
| 2018-09-18 | $49.03 | $49.03 | $49.03 | $49.03 | $46.76 | 208 |
| 2018-09-17 | $49.03 | $49.03 | $49.03 | $49.03 | $46.76 | 0 |
| 2018-09-14 | $49.03 | $49.03 | $49.03 | $49.03 | $46.76 | 0 |
| 2018-09-13 | $49.08 | $49.08 | $49.03 | $49.03 | $46.76 | 295 |
| 2018-09-12 | $48.56 | $48.56 | $48.56 | $48.56 | $46.22 | 1,224 |
| 2018-09-11 | $48.46 | $48.46 | $48.46 | $48.46 | $46.12 | 0 |
| 2018-09-10 | $48.83 | $48.83 | $48.46 | $48.46 | $46.12 | 2,140 |
| 2018-09-07 | $49.08 | $49.08 | $49.08 | $49.08 | $46.71 | 6,600 |
| 2018-09-06 | $48.50 | $49.17 | $48.50 | $49.08 | $46.71 | 3,100 |
| 2018-09-05 | $48.00 | $48.00 | $48.00 | $48.00 | $45.68 | 208 |
| 2018-09-04 | $48.00 | $48.00 | $48.00 | $48.00 | $45.68 | 500 |
| 2018-08-31 | $48.23 | $48.23 | $48.23 | $48.23 | $45.90 | 272 |
| 2018-08-30 | $48.98 | $48.98 | $48.98 | $48.98 | $46.62 | 0 |
| 2018-08-29 | $48.98 | $48.98 | $48.98 | $48.98 | $46.62 | 200 |
| 2018-08-28 | $48.12 | $48.12 | $48.12 | $48.12 | $45.80 | 0 |
| 2018-08-27 | $48.12 | $48.12 | $48.12 | $48.12 | $45.80 | 0 |
| 2018-08-24 | $48.12 | $48.12 | $48.12 | $48.12 | $45.80 | 0 |
| 2018-08-23 | $48.12 | $48.12 | $48.12 | $48.12 | $45.80 | 0 |
| 2018-08-22 | $48.12 | $48.12 | $48.12 | $48.12 | $45.80 | 0 |
| 2018-08-21 | $48.12 | $48.12 | $48.12 | $48.12 | $45.80 | 0 |
| 2018-08-20 | $48.00 | $48.20 | $48.00 | $48.12 | $45.80 | 5,610 |
| 2018-08-17 | $47.54 | $48.44 | $47.51 | $48.44 | $46.10 | 6,100 |
| 2018-08-16 | $48.02 | $48.02 | $48.00 | $48.00 | $45.68 | 95 |
| 2018-08-15 | $48.12 | $48.12 | $48.12 | $48.12 | $45.80 | 135 |
| 2018-08-14 | $47.92 | $47.92 | $47.92 | $47.92 | $45.60 | 0 |
| 2018-08-13 | $47.89 | $47.92 | $47.89 | $47.92 | $45.61 | 503 |
| 2018-08-10 | $47.60 | $47.86 | $47.53 | $47.86 | $45.55 | 1,409 |
| 2018-08-09 | $49.58 | $49.58 | $49.58 | $49.58 | $47.19 | 0 |
| 2018-08-08 | $49.58 | $49.58 | $49.58 | $49.58 | $47.19 | 100 |
| 2018-08-07 | $50.67 | $50.67 | $50.67 | $50.67 | $48.22 | 197 |
| 2018-08-06 | $50.67 | $50.67 | $50.67 | $50.67 | $48.22 | 0 |
| 2018-08-03 | $50.67 | $50.67 | $50.67 | $50.67 | $48.22 | 0 |
| 2018-08-02 | $50.67 | $50.67 | $50.67 | $50.67 | $48.22 | 0 |
| 2018-08-01 | $50.67 | $50.67 | $50.67 | $50.67 | $48.22 | 0 |
| 2018-07-31 | $50.67 | $50.67 | $50.67 | $50.67 | $48.22 | 100 |
| 2018-07-30 | $51.33 | $51.33 | $51.33 | $51.33 | $48.85 | 429 |
| 2018-07-27 | $51.33 | $51.33 | $51.33 | $51.33 | $48.85 | 10 |
| 2018-07-26 | $51.01 | $51.01 | $51.01 | $51.01 | $48.55 | 1,738 |
| 2018-07-25 | $51.01 | $51.01 | $51.01 | $51.01 | $48.55 | 0 |
| 2018-07-24 | $51.01 | $51.01 | $51.01 | $51.01 | $48.55 | 1,000 |
| 2018-07-23 | $50.24 | $50.24 | $50.24 | $50.24 | $47.81 | 0 |
| 2018-07-20 | $50.24 | $50.24 | $50.24 | $50.24 | $47.81 | 0 |
| 2018-07-19 | $50.24 | $50.24 | $50.24 | $50.24 | $47.81 | 0 |
| 2018-07-18 | $50.11 | $50.24 | $50.11 | $50.24 | $47.81 | 200 |
| 2018-07-17 | $49.27 | $49.27 | $49.27 | $49.27 | $46.89 | 0 |
| 2018-07-16 | $49.16 | $49.27 | $49.16 | $49.27 | $46.89 | 561 |
| 2018-07-13 | $49.38 | $49.38 | $49.36 | $49.38 | $47.00 | 1,150 |
| 2018-07-12 | $49.39 | $49.40 | $49.39 | $49.40 | $47.02 | 515 |
| 2018-07-11 | $48.67 | $48.67 | $48.67 | $48.67 | $46.32 | 0 |
| 2018-07-10 | $48.67 | $48.67 | $48.67 | $48.67 | $46.32 | 300 |
| 2018-07-09 | $48.99 | $48.99 | $48.99 | $48.99 | $46.63 | 0 |
| 2018-07-06 | $48.99 | $48.99 | $48.99 | $48.99 | $46.63 | 0 |
| 2018-07-05 | $48.99 | $48.99 | $48.99 | $48.99 | $46.62 | 0 |
| 2018-07-03 | $48.99 | $48.99 | $48.99 | $48.99 | $46.63 | 0 |
| 2018-07-02 | $48.99 | $48.99 | $48.99 | $48.99 | $46.63 | 0 |
| 2018-06-29 | $49.00 | $49.00 | $48.97 | $48.99 | $46.63 | 3,994 |
| 2018-06-28 | $50.19 | $50.19 | $50.19 | $50.19 | $47.77 | 0 |
| 2018-06-27 | $50.19 | $50.19 | $50.19 | $50.19 | $47.77 | 0 |
| 2018-06-26 | $50.19 | $50.19 | $50.19 | $50.19 | $47.77 | 0 |
| 2018-06-25 | $50.19 | $50.19 | $50.19 | $50.19 | $47.77 | 0 |
| 2018-06-22 | $50.19 | $50.19 | $50.19 | $50.19 | $47.77 | 1,910 |
| 2018-06-21 | $50.19 | $50.19 | $50.19 | $50.19 | $47.77 | 0 |
| 2018-06-20 | $50.19 | $50.19 | $50.19 | $50.19 | $47.77 | 0 |
| 2018-06-19 | $50.19 | $50.19 | $50.19 | $50.19 | $47.77 | 0 |
| 2018-06-18 | $50.19 | $50.19 | $50.19 | $50.19 | $47.77 | 0 |
| 2018-06-15 | $50.19 | $50.19 | $50.19 | $50.19 | $47.77 | 1,274 |
| 2018-06-14 | $50.17 | $50.17 | $50.17 | $50.17 | $47.75 | 0 |
| 2018-06-13 | $50.17 | $50.17 | $50.17 | $50.17 | $47.65 | 100 |
| 2018-06-12 | $49.60 | $49.60 | $49.60 | $49.60 | $47.11 | 0 |
| 2018-06-11 | $49.60 | $49.60 | $49.60 | $49.60 | $47.11 | 0 |
| 2018-06-08 | $49.61 | $49.61 | $49.60 | $49.60 | $47.11 | 210 |
| 2018-06-07 | $49.66 | $49.66 | $49.66 | $49.66 | $47.17 | 325 |
| 2018-06-06 | $50.21 | $50.21 | $50.21 | $50.21 | $47.69 | 2,993 |
| 2018-06-05 | $50.21 | $50.21 | $50.21 | $50.21 | $47.69 | 0 |
| 2018-06-04 | $50.21 | $50.21 | $50.21 | $50.21 | $47.69 | 400 |
| 2018-06-01 | $50.00 | $50.00 | $50.00 | $50.00 | $47.49 | 5 |
| 2018-05-31 | $49.59 | $49.59 | $49.59 | $49.59 | $47.10 | 6,928 |
| 2018-05-30 | $49.59 | $49.59 | $49.59 | $49.59 | $47.10 | 0 |
| 2018-05-29 | $49.59 | $49.59 | $49.59 | $49.59 | $47.10 | 0 |
| 2018-05-25 | $49.59 | $49.59 | $49.59 | $49.59 | $47.10 | 0 |
| 2018-05-24 | $49.59 | $49.59 | $49.59 | $49.59 | $47.10 | 0 |
| 2018-05-23 | $49.59 | $49.59 | $49.59 | $49.59 | $47.10 | 0 |
| 2018-05-22 | $49.59 | $49.59 | $49.59 | $49.59 | $47.10 | 0 |
| 2018-05-21 | $49.59 | $49.59 | $49.59 | $49.59 | $47.10 | 0 |
| 2018-05-18 | $49.59 | $49.59 | $49.59 | $49.59 | $47.10 | 0 |
| 2018-05-17 | $49.59 | $49.59 | $49.59 | $49.59 | $47.10 | 100 |
| 2018-05-16 | $49.84 | $49.84 | $49.79 | $49.79 | $47.29 | 5,000 |
| 2018-05-15 | $49.25 | $49.25 | $49.25 | $49.25 | $46.78 | 0 |
| 2018-05-14 | $49.79 | $49.79 | $49.25 | $49.25 | $46.78 | 440 |
| 2018-05-11 | $48.26 | $48.26 | $48.26 | $48.26 | $45.84 | 0 |
| 2018-05-10 | $48.26 | $48.26 | $48.26 | $48.26 | $45.84 | 0 |
| 2018-05-09 | $48.26 | $48.26 | $48.26 | $48.26 | $45.84 | 0 |
| 2018-05-08 | $48.26 | $48.26 | $48.26 | $48.26 | $45.84 | 3,306 |
| 2018-05-07 | $48.26 | $48.26 | $48.26 | $48.26 | $45.84 | 0 |
| 2018-05-04 | $48.26 | $48.26 | $48.26 | $48.26 | $45.84 | 0 |
| 2018-05-03 | $48.26 | $48.26 | $48.26 | $48.26 | $45.84 | 0 |
| 2018-05-02 | $48.26 | $48.26 | $48.26 | $48.26 | $45.84 | 0 |
| 2018-05-01 | $48.26 | $48.26 | $48.26 | $48.26 | $45.84 | 1,300 |
| 2018-04-30 | $51.07 | $51.07 | $51.07 | $51.07 | $48.51 | 0 |
| 2018-04-27 | $51.07 | $51.07 | $51.07 | $51.07 | $48.51 | 0 |
| 2018-04-26 | $51.07 | $51.07 | $51.07 | $51.07 | $48.51 | 0 |
| 2018-04-25 | $51.07 | $51.07 | $51.07 | $51.07 | $48.51 | 0 |
| 2018-04-24 | $51.07 | $51.07 | $51.07 | $51.07 | $48.51 | 0 |
| 2018-04-23 | $51.07 | $51.07 | $51.07 | $51.07 | $48.51 | 0 |
| 2018-04-20 | $51.07 | $51.07 | $51.07 | $51.07 | $48.51 | 0 |
| 2018-04-19 | $51.07 | $51.07 | $51.07 | $51.07 | $48.51 | 0 |
| 2018-04-18 | $51.07 | $51.07 | $51.07 | $51.07 | $48.51 | 2,800 |
| 2018-04-17 | $50.28 | $50.28 | $50.28 | $50.28 | $47.76 | 0 |
| 2018-04-16 | $50.28 | $50.28 | $50.28 | $50.28 | $47.76 | 0 |
| 2018-04-13 | $50.28 | $50.28 | $50.28 | $50.28 | $47.76 | 500 |
| 2018-04-12 | $50.59 | $50.59 | $50.59 | $50.59 | $48.05 | 0 |
| 2018-04-11 | $50.59 | $50.59 | $50.59 | $50.59 | $48.05 | 0 |
| 2018-04-10 | $50.59 | $50.59 | $50.59 | $50.59 | $48.05 | 0 |
| 2018-04-09 | $50.59 | $50.59 | $50.59 | $50.59 | $48.05 | 0 |
| 2018-04-06 | $50.59 | $50.59 | $50.59 | $50.59 | $48.05 | 296 |
| 2018-04-05 | $50.59 | $50.59 | $50.59 | $50.59 | $48.05 | 0 |
| 2018-04-04 | $50.59 | $50.59 | $50.59 | $50.59 | $48.05 | 0 |
| 2018-04-03 | $50.59 | $50.59 | $50.59 | $50.59 | $48.05 | 1,100 |
| 2018-04-02 | $49.09 | $49.09 | $49.09 | $49.09 | $46.63 | 0 |
| 2018-03-29 | $49.09 | $49.09 | $49.09 | $49.09 | $46.63 | 2,214 |
| 2018-03-28 | $49.09 | $49.09 | $49.09 | $49.09 | $46.63 | 0 |
| 2018-03-27 | $49.09 | $49.09 | $49.09 | $49.09 | $46.63 | 0 |
| 2018-03-26 | $49.09 | $49.09 | $49.09 | $49.09 | $46.63 | 0 |
| 2018-03-23 | $49.09 | $49.09 | $49.09 | $49.09 | $46.63 | 0 |
| 2018-03-22 | $49.47 | $49.47 | $49.09 | $49.09 | $46.63 | 700 |
| 2018-03-21 | $49.55 | $49.55 | $49.55 | $49.55 | $47.06 | 0 |
| 2018-03-20 | $49.83 | $49.83 | $49.55 | $49.55 | $47.06 | 807 |
| 2018-03-19 | $50.79 | $50.79 | $50.79 | $50.79 | $48.24 | 0 |
| 2018-03-16 | $50.79 | $50.79 | $50.79 | $50.79 | $48.24 | 0 |
| 2018-03-15 | $50.75 | $50.79 | $50.75 | $50.79 | $48.24 | 1,150 |
| 2018-03-14 | $52.14 | $52.14 | $52.14 | $52.14 | $49.40 | 0 |
| 2018-03-13 | $52.14 | $52.14 | $52.14 | $52.14 | $49.40 | 0 |
| 2018-03-12 | $52.14 | $52.14 | $52.14 | $52.14 | $49.40 | 0 |
| 2018-03-09 | $52.14 | $52.14 | $52.14 | $52.14 | $49.40 | 200 |
| 2018-03-08 | $51.14 | $51.14 | $51.11 | $51.11 | $48.42 | 250 |
| 2018-03-07 | $50.10 | $50.10 | $50.10 | $50.10 | $47.47 | 18,900 |
| 2018-03-06 | $50.10 | $50.10 | $50.10 | $50.10 | $47.47 | 1,000 |
| 2018-03-05 | $49.31 | $49.31 | $49.31 | $49.31 | $46.72 | 200 |
| 2018-03-02 | $49.82 | $49.82 | $49.82 | $49.82 | $47.20 | 0 |
| 2018-03-01 | $49.82 | $49.82 | $49.82 | $49.82 | $47.20 | 100 |
| 2018-02-28 | $49.93 | $49.93 | $49.93 | $49.93 | $47.30 | 9,552 |
| 2018-02-27 | $51.15 | $51.15 | $51.15 | $51.15 | $48.46 | 0 |
| 2018-02-26 | $51.17 | $51.17 | $51.15 | $51.15 | $48.46 | 200 |
| 2018-02-23 | $52.08 | $52.08 | $52.08 | $52.08 | $49.34 | 20 |
| 2018-02-22 | $45.71 | $45.71 | $45.71 | $45.71 | $43.31 | 523 |
| 2018-02-21 | $45.71 | $45.71 | $45.71 | $45.71 | $43.31 | 100 |
| 2018-02-20 | $44.24 | $44.24 | $44.24 | $44.24 | $41.91 | 0 |
| 2018-02-16 | $44.24 | $44.24 | $44.24 | $44.24 | $41.91 | 0 |
| 2018-02-15 | $44.24 | $44.24 | $44.24 | $44.24 | $41.91 | 0 |
| 2018-02-14 | $44.24 | $44.24 | $44.24 | $44.24 | $41.91 | 0 |
| 2018-02-13 | $44.24 | $44.24 | $44.24 | $44.24 | $41.91 | 0 |
| 2018-02-12 | $44.24 | $44.24 | $44.24 | $44.24 | $41.91 | 300 |
| 2018-02-09 | $43.65 | $43.65 | $43.65 | $43.65 | $41.35 | 317 |
| 2018-02-08 | $44.91 | $44.91 | $44.91 | $44.91 | $42.55 | 396 |
| 2018-02-07 | $44.97 | $44.97 | $44.91 | $44.91 | $42.55 | 287 |
| 2018-02-06 | $44.64 | $44.64 | $44.64 | $44.64 | $42.29 | 0 |
| 2018-02-05 | $45.00 | $45.00 | $44.64 | $44.64 | $42.29 | 1,500 |
| 2018-02-02 | $45.38 | $45.38 | $45.37 | $45.37 | $42.98 | 500 |
| 2018-02-01 | $47.90 | $47.90 | $47.90 | $47.90 | $45.38 | 0 |
| 2018-01-31 | $47.90 | $47.90 | $47.90 | $47.90 | $45.38 | 0 |
| 2018-01-30 | $47.90 | $47.90 | $47.90 | $47.90 | $45.38 | 0 |
| 2018-01-29 | $47.90 | $47.90 | $47.90 | $47.90 | $45.38 | 40 |
| 2018-01-26 | $47.90 | $47.90 | $47.90 | $47.90 | $45.38 | 400 |
| 2018-01-25 | $47.90 | $47.90 | $47.90 | $47.90 | $45.38 | 0 |
| 2018-01-24 | $47.90 | $47.90 | $47.90 | $47.90 | $45.38 | 0 |
| 2018-01-23 | $47.90 | $47.90 | $47.90 | $47.90 | $45.38 | 0 |
| 2018-01-22 | $47.90 | $47.90 | $47.90 | $47.90 | $45.38 | 0 |
| 2018-01-19 | $47.68 | $47.90 | $47.68 | $47.90 | $45.38 | 27 |
| 2018-01-18 | $46.05 | $46.05 | $46.05 | $46.05 | $43.63 | 0 |
| 2018-01-17 | $46.05 | $46.05 | $46.05 | $46.05 | $43.63 | 10,445 |
| 2018-01-16 | $46.03 | $46.03 | $46.03 | $46.03 | $43.61 | 500 |
| 2018-01-12 | $45.80 | $45.80 | $45.80 | $45.80 | $43.39 | 0 |
| 2018-01-11 | $45.60 | $45.80 | $45.60 | $45.80 | $43.39 | 520 |
| 2018-01-10 | $45.39 | $45.39 | $45.39 | $45.39 | $43.00 | 0 |
| 2018-01-09 | $45.39 | $45.39 | $45.39 | $45.39 | $43.00 | 100 |
| 2018-01-08 | $45.17 | $45.17 | $45.17 | $45.17 | $42.79 | 0 |
| 2018-01-05 | $45.17 | $45.17 | $45.17 | $45.17 | $42.79 | 250 |
| 2018-01-04 | $46.37 | $46.37 | $46.37 | $46.37 | $43.93 | 14,742 |
| 2018-01-03 | $46.37 | $46.37 | $46.37 | $46.37 | $43.93 | 0 |
| 2018-01-02 | $46.37 | $46.37 | $46.37 | $46.37 | $43.93 | 0 |
| 2017-12-29 | $46.37 | $46.37 | $46.37 | $46.37 | $43.93 | 400 |
| 2017-12-28 | $46.32 | $46.37 | $46.32 | $46.37 | $43.93 | 1,040 |
| 2017-12-27 | $46.01 | $46.01 | $46.01 | $46.01 | $43.59 | 0 |
| 2017-12-26 | $46.01 | $46.01 | $46.01 | $46.01 | $43.59 | 0 |
| 2017-12-22 | $46.01 | $46.01 | $46.01 | $46.01 | $43.59 | 1,100 |
| 2017-12-21 | $45.76 | $45.76 | $45.76 | $45.76 | $43.35 | 0 |
| 2017-12-20 | $45.76 | $45.76 | $45.76 | $45.76 | $43.35 | 0 |
| 2017-12-19 | $45.72 | $45.77 | $45.72 | $45.76 | $43.35 | 2,600 |
| 2017-12-18 | $46.52 | $46.52 | $46.52 | $46.52 | $44.07 | 0 |
| 2017-12-15 | $46.52 | $46.52 | $46.52 | $46.52 | $44.07 | 0 |
| 2017-12-14 | $46.52 | $46.52 | $46.52 | $46.52 | $44.07 | 0 |
| 2017-12-13 | $46.52 | $46.52 | $46.52 | $46.52 | $44.07 | 100 |
| 2017-12-12 | $46.18 | $46.18 | $46.18 | $46.18 | $43.75 | 5 |
| 2017-12-11 | $46.55 | $46.55 | $46.55 | $46.55 | $44.10 | 0 |
| 2017-12-08 | $46.55 | $46.55 | $46.55 | $46.55 | $44.10 | 0 |
| 2017-12-07 | $46.55 | $46.55 | $46.55 | $46.55 | $44.10 | 0 |
| 2017-12-06 | $46.55 | $46.55 | $46.55 | $46.55 | $43.99 | 0 |
| 2017-12-05 | $46.55 | $46.55 | $46.55 | $46.55 | $43.99 | 0 |
| 2017-12-04 | $46.55 | $46.55 | $46.55 | $46.55 | $43.99 | 12 |
| 2017-12-01 | $46.55 | $46.55 | $46.55 | $46.55 | $43.99 | 0 |
| 2017-11-30 | $46.55 | $46.55 | $46.55 | $46.55 | $43.99 | 4,016 |
| 2017-11-29 | $47.00 | $47.00 | $47.00 | $47.00 | $44.42 | 0 |
| 2017-11-28 | $46.70 | $47.00 | $46.70 | $47.00 | $44.42 | 511 |
| 2017-11-27 | $46.86 | $46.86 | $46.70 | $46.70 | $44.13 | 125 |
| 2017-11-24 | $46.57 | $46.57 | $46.57 | $46.57 | $44.01 | 0 |
| 2017-11-22 | $46.51 | $46.63 | $46.50 | $46.57 | $44.01 | 1,200 |
| 2017-11-21 | $46.47 | $46.47 | $46.47 | $46.47 | $43.92 | 3,570 |
| 2017-11-20 | $46.47 | $46.47 | $46.47 | $46.47 | $43.92 | 100 |
| 2017-11-17 | $46.70 | $46.70 | $46.61 | $46.61 | $44.05 | 325 |
| 2017-11-16 | $47.00 | $47.00 | $47.00 | $47.00 | $44.42 | 250 |
| 2017-11-15 | $43.68 | $43.68 | $43.68 | $43.68 | $41.28 | 0 |
| 2017-11-14 | $43.68 | $43.68 | $43.68 | $43.68 | $41.28 | 0 |
| 2017-11-13 | $43.68 | $43.68 | $43.68 | $43.68 | $41.28 | 0 |
| 2017-11-10 | $43.68 | $43.68 | $43.68 | $43.68 | $41.28 | 0 |
| 2017-11-09 | $43.68 | $43.68 | $43.68 | $43.68 | $41.28 | 500 |
| 2017-11-08 | $42.55 | $42.55 | $42.55 | $42.55 | $40.21 | 100 |
| 2017-11-07 | $48.87 | $48.87 | $48.87 | $48.87 | $46.19 | 0 |
| 2017-11-06 | $48.87 | $48.87 | $48.87 | $48.87 | $46.19 | 2,000 |
| 2017-11-03 | $48.87 | $48.87 | $48.87 | $48.87 | $46.19 | 100 |
| 2017-11-02 | $48.61 | $48.61 | $48.61 | $48.61 | $45.94 | 300 |
| 2017-11-01 | $48.51 | $48.51 | $48.51 | $48.51 | $45.85 | 250 |
| 2017-10-31 | $50.09 | $50.09 | $50.09 | $50.09 | $47.34 | 0 |
| 2017-10-30 | $50.09 | $50.09 | $50.09 | $50.09 | $47.34 | 0 |
| 2017-10-27 | $50.09 | $50.09 | $50.09 | $50.09 | $47.34 | 100 |
| 2017-10-26 | $50.39 | $50.39 | $50.39 | $50.39 | $47.62 | 0 |
| 2017-10-25 | $50.39 | $50.39 | $50.39 | $50.39 | $47.62 | 100 |
| 2017-10-24 | $50.14 | $50.14 | $50.14 | $50.14 | $47.39 | 0 |
| 2017-10-23 | $50.14 | $50.14 | $50.14 | $50.14 | $47.39 | 1,636 |
| 2017-10-20 | $50.87 | $50.89 | $50.40 | $50.40 | $47.63 | 411 |
| 2017-10-19 | $51.30 | $51.37 | $51.10 | $51.35 | $48.53 | 817 |
| 2017-10-18 | $51.61 | $51.61 | $51.61 | $51.61 | $48.78 | 75 |
| 2017-10-17 | $51.40 | $51.40 | $51.40 | $51.40 | $48.58 | 0 |
| 2017-10-16 | $51.40 | $51.40 | $51.40 | $51.40 | $48.58 | 0 |
| 2017-10-13 | $51.40 | $51.40 | $51.40 | $51.40 | $48.58 | 11,200 |
| 2017-10-12 | $51.40 | $51.40 | $51.40 | $51.40 | $48.58 | 0 |
| 2017-10-11 | $51.40 | $51.40 | $51.40 | $51.40 | $48.58 | 100 |
| 2017-10-10 | $50.97 | $50.97 | $50.97 | $50.97 | $48.17 | 250 |
| 2017-10-09 | $49.50 | $49.50 | $49.50 | $49.50 | $46.78 | 0 |
| 2017-10-06 | $49.50 | $49.50 | $49.50 | $49.50 | $46.78 | 0 |
| 2017-10-05 | $49.51 | $49.51 | $49.50 | $49.50 | $46.78 | 103 |
| 2017-10-04 | $48.36 | $48.36 | $48.36 | $48.36 | $45.70 | 0 |
| 2017-10-03 | $48.36 | $48.36 | $48.36 | $48.36 | $45.70 | 0 |
| 2017-10-02 | $48.36 | $48.36 | $48.36 | $48.36 | $45.70 | 0 |
| 2017-09-29 | $48.36 | $48.36 | $48.36 | $48.36 | $45.70 | 4,700 |
| 2017-09-28 | $48.19 | $48.19 | $48.19 | $48.19 | $45.54 | 600 |
| 2017-09-27 | $48.18 | $48.19 | $48.18 | $48.19 | $45.54 | 200 |
| 2017-09-26 | $46.95 | $46.95 | $46.95 | $46.95 | $44.37 | 0 |
| 2017-09-25 | $46.95 | $46.95 | $46.95 | $46.95 | $44.37 | 0 |
| 2017-09-22 | $46.95 | $46.95 | $46.95 | $46.95 | $44.37 | 0 |
| 2017-09-21 | $46.95 | $46.95 | $46.95 | $46.95 | $44.37 | 0 |
| 2017-09-20 | $46.95 | $46.95 | $46.95 | $46.95 | $44.37 | 136 |
| 2017-09-19 | $46.95 | $46.95 | $46.95 | $46.95 | $44.37 | 0 |
| 2017-09-18 | $46.95 | $46.95 | $46.95 | $46.95 | $44.37 | 100 |
| 2017-09-15 | $46.88 | $46.88 | $46.88 | $46.88 | $44.31 | 0 |
| 2017-09-14 | $46.88 | $46.88 | $46.88 | $46.88 | $44.31 | 0 |
| 2017-09-13 | $46.85 | $46.88 | $46.80 | $46.88 | $44.20 | 1,425 |
| 2017-09-12 | $45.58 | $45.58 | $45.58 | $45.58 | $42.97 | 0 |
| 2017-09-11 | $45.58 | $45.58 | $45.58 | $45.58 | $42.97 | 100 |
| 2017-09-08 | $45.46 | $45.70 | $45.35 | $45.35 | $42.75 | 221 |
| 2017-09-07 | $46.97 | $46.97 | $46.58 | $46.58 | $43.91 | 80 |
| 2017-09-06 | $45.65 | $45.65 | $45.65 | $45.65 | $43.04 | 0 |
| 2017-09-05 | $45.64 | $45.65 | $45.64 | $45.65 | $43.04 | 6 |
| 2017-09-01 | $46.38 | $46.38 | $46.38 | $46.38 | $43.73 | 0 |
| 2017-08-31 | $46.38 | $46.38 | $46.38 | $46.38 | $43.73 | 1,600 |
| 2017-08-30 | $46.45 | $46.45 | $46.45 | $46.45 | $43.79 | 0 |
| 2017-08-29 | $46.45 | $46.45 | $46.45 | $46.45 | $43.79 | 0 |
| 2017-08-28 | $46.45 | $46.45 | $46.45 | $46.45 | $43.79 | 0 |
| 2017-08-25 | $46.45 | $46.45 | $46.45 | $46.45 | $43.79 | 100 |
| 2017-08-24 | $47.20 | $47.20 | $47.20 | $47.20 | $44.50 | 0 |
| 2017-08-23 | $47.20 | $47.20 | $47.20 | $47.20 | $44.50 | 391 |
| 2017-08-22 | $47.19 | $47.20 | $47.19 | $47.20 | $44.50 | 25 |
| 2017-08-21 | $46.23 | $46.23 | $46.23 | $46.23 | $43.58 | 0 |
| 2017-08-18 | $46.23 | $46.23 | $46.23 | $46.23 | $43.58 | 200 |
| 2017-08-17 | $46.35 | $46.35 | $46.35 | $46.35 | $43.70 | 0 |
| 2017-08-16 | $45.90 | $46.35 | $45.90 | $46.35 | $43.70 | 1,287 |
| 2017-08-15 | $44.79 | $44.79 | $44.79 | $44.79 | $42.23 | 0 |
| 2017-08-14 | $44.79 | $44.79 | $44.79 | $44.79 | $42.23 | 100 |
| 2017-08-11 | $44.14 | $44.61 | $44.14 | $44.61 | $42.06 | 401 |
| 2017-08-10 | $44.62 | $44.62 | $44.30 | $44.30 | $41.76 | 52 |
| 2017-08-09 | $44.95 | $44.95 | $42.88 | $42.88 | $40.43 | 700 |
| 2017-08-08 | $47.29 | $47.29 | $47.22 | $47.22 | $44.52 | 1,665 |
| 2017-08-07 | $48.00 | $48.00 | $48.00 | $48.00 | $45.25 | 10 |
| 2017-08-04 | $47.85 | $47.85 | $47.85 | $47.85 | $45.11 | 0 |
| 2017-08-03 | $47.85 | $47.85 | $47.85 | $47.85 | $45.11 | 100 |
| 2017-08-02 | $47.80 | $47.80 | $47.80 | $47.80 | $45.06 | 30 |
| 2017-08-01 | $48.07 | $48.07 | $47.79 | $47.79 | $45.05 | 310 |
| 2017-07-31 | $48.04 | $48.04 | $48.04 | $48.04 | $45.29 | 0 |
| 2017-07-28 | $48.04 | $48.04 | $48.04 | $48.04 | $45.29 | 500 |
| 2017-07-27 | $48.46 | $48.46 | $48.46 | $48.46 | $45.69 | 104 |
| 2017-07-26 | $48.43 | $48.46 | $48.43 | $48.46 | $45.69 | 12 |
| 2017-07-25 | $48.20 | $48.20 | $48.20 | $48.20 | $45.44 | 0 |
| 2017-07-24 | $48.20 | $48.25 | $48.20 | $48.20 | $45.44 | 170 |
| 2017-07-21 | $47.66 | $47.66 | $47.60 | $47.60 | $44.88 | 40 |
| 2017-07-20 | $48.20 | $48.20 | $47.92 | $47.92 | $45.18 | 809 |
| 2017-07-19 | $48.20 | $48.20 | $48.20 | $48.20 | $45.44 | 10 |
| 2017-07-18 | $48.99 | $48.99 | $48.99 | $48.99 | $46.18 | 25,380 |
| 2017-07-17 | $48.99 | $48.99 | $48.99 | $48.99 | $46.19 | 0 |
| 2017-07-14 | $48.99 | $48.99 | $48.99 | $48.99 | $46.19 | 0 |
| 2017-07-13 | $48.99 | $48.99 | $48.99 | $48.99 | $46.18 | 0 |
| 2017-07-12 | $48.99 | $48.99 | $48.99 | $48.99 | $46.19 | 100 |
| 2017-07-11 | $47.67 | $47.67 | $47.28 | $47.28 | $44.57 | 277 |
| 2017-07-10 | $48.21 | $48.21 | $48.21 | $48.21 | $45.45 | 0 |
| 2017-07-07 | $48.21 | $48.21 | $48.21 | $48.21 | $45.45 | 0 |
| 2017-07-06 | $48.21 | $48.21 | $48.21 | $48.21 | $45.45 | 25 |
| 2017-07-05 | $49.78 | $49.78 | $49.78 | $49.78 | $46.93 | 0 |
| 2017-07-03 | $49.78 | $49.78 | $49.78 | $49.78 | $46.93 | 0 |
| 2017-06-30 | $49.78 | $49.78 | $49.78 | $49.78 | $46.93 | 2,625 |
| 2017-06-29 | $49.77 | $49.78 | $49.77 | $49.78 | $46.93 | 805 |
| 2017-06-28 | $49.68 | $49.68 | $49.68 | $49.68 | $46.84 | 0 |
| 2017-06-27 | $49.68 | $49.68 | $49.68 | $49.68 | $46.84 | 300 |
| 2017-06-26 | $49.81 | $49.81 | $49.80 | $49.80 | $46.95 | 120 |
| 2017-06-23 | $49.32 | $49.32 | $49.32 | $49.32 | $46.50 | 0 |
| 2017-06-22 | $49.32 | $49.32 | $49.32 | $49.32 | $46.50 | 0 |
| 2017-06-21 | $49.32 | $49.41 | $49.32 | $49.32 | $46.50 | 405 |
| 2017-06-20 | $48.99 | $48.99 | $48.99 | $48.99 | $46.19 | 0 |
| 2017-06-19 | $49.29 | $49.29 | $48.99 | $48.99 | $46.19 | 59 |
| 2017-06-16 | $49.47 | $49.57 | $48.99 | $48.99 | $46.19 | 63,353 |
| 2017-06-15 | $51.28 | $51.28 | $51.18 | $51.18 | $48.25 | 108 |
| 2017-06-14 | $51.18 | $51.18 | $51.04 | $51.04 | $48.12 | 262 |
| 2017-06-13 | $51.07 | $51.07 | $51.07 | $51.07 | $48.04 | 100 |
| 2017-06-12 | $48.70 | $48.70 | $48.70 | $48.70 | $45.81 | 0 |
| 2017-06-09 | $48.99 | $48.99 | $48.70 | $48.70 | $45.81 | 300 |
| 2017-06-08 | $48.31 | $48.31 | $47.79 | $47.80 | $44.96 | 321 |
| 2017-06-07 | $238.04 | $238.04 | $238.04 | $238.04 | $223.91 | 100 |
| 2017-06-06 | $47.61 | $47.61 | $47.61 | $47.61 | $44.78 | 200 |
| 2017-06-05 | $238.77 | $239.21 | $238.02 | $238.04 | $44.78 | 990 |
| 2017-06-02 | $237.50 | $237.50 | $237.19 | $237.30 | $44.64 | 130 |
| 2017-06-01 | $232.97 | $232.97 | $232.97 | $232.97 | $43.83 | 500 |
| 2017-05-31 | $232.84 | $232.97 | $232.84 | $232.97 | $43.83 | 22,210 |
| 2017-05-30 | $235.51 | $235.51 | $234.92 | $234.93 | $44.20 | 735 |
| 2017-05-26 | $230.23 | $231.00 | $230.23 | $231.00 | $43.46 | 385 |
| 2017-05-25 | $228.60 | $228.60 | $228.60 | $228.60 | $43.01 | 1,075 |
| 2017-05-24 | $230.77 | $230.77 | $226.14 | $226.14 | $42.54 | 500 |
| 2017-05-23 | $220.93 | $220.93 | $220.93 | $220.93 | $41.56 | 1,375 |
| 2017-05-22 | $220.93 | $220.93 | $220.93 | $220.93 | $41.56 | 0 |
| 2017-05-19 | $220.93 | $220.93 | $220.93 | $220.93 | $41.56 | 500 |
| 2017-05-18 | $221.97 | $221.97 | $221.97 | $221.97 | $41.76 | 75 |
| 2017-05-17 | $221.99 | $221.99 | $221.99 | $221.99 | $41.76 | 120 |
| 2017-05-16 | $224.56 | $226.59 | $224.56 | $226.59 | $42.63 | 810 |
| 2017-05-15 | $221.97 | $221.97 | $221.97 | $221.97 | $41.76 | 0 |
| 2017-05-12 | $221.97 | $221.97 | $221.97 | $221.97 | $41.76 | 500 |
| 2017-05-11 | $220.35 | $220.35 | $220.35 | $220.35 | $41.45 | 500 |
| 2017-05-10 | $227.60 | $227.60 | $227.60 | $227.60 | $42.82 | 4,500 |
| 2017-05-09 | $227.60 | $227.60 | $227.60 | $227.60 | $42.82 | 500 |
| 2017-05-08 | $229.99 | $229.99 | $229.99 | $229.99 | $43.27 | 500 |
| 2017-05-05 | $228.52 | $228.85 | $228.52 | $228.85 | $43.05 | 1,500 |
| 2017-05-04 | $227.95 | $227.95 | $227.05 | $227.05 | $42.71 | 4,665 |
| 2017-05-03 | $230.33 | $230.33 | $230.33 | $230.33 | $43.33 | 4,450 |
| 2017-05-02 | $230.30 | $230.30 | $229.67 | $229.67 | $43.21 | 12,500 |
| 2017-05-01 | $229.88 | $229.88 | $229.88 | $229.88 | $43.25 | 500 |
| 2017-04-28 | $221.97 | $221.97 | $221.97 | $221.97 | $41.76 | 0 |
| 2017-04-27 | $221.97 | $221.97 | $221.97 | $221.97 | $41.76 | 500 |
| 2017-04-26 | $221.97 | $221.97 | $221.97 | $221.97 | $41.76 | 0 |
| 2017-04-25 | $221.97 | $221.97 | $221.97 | $221.97 | $41.76 | 0 |
| 2017-04-24 | $224.40 | $224.40 | $221.97 | $221.97 | $41.76 | 1,200 |
| 2017-04-21 | $221.46 | $221.46 | $221.46 | $221.46 | $41.66 | 1,500 |
| 2017-04-20 | $220.89 | $220.89 | $220.89 | $220.89 | $41.56 | 1,500 |
| 2017-04-19 | $221.59 | $221.90 | $220.89 | $220.89 | $41.56 | 1,175 |
| 2017-04-18 | $222.02 | $222.02 | $222.02 | $222.02 | $41.77 | 0 |
| 2017-04-17 | $222.02 | $222.02 | $222.02 | $222.02 | $41.77 | 0 |
| 2017-04-13 | $221.98 | $222.53 | $221.98 | $222.02 | $41.77 | 1,505 |
| 2017-04-12 | $217.15 | $217.15 | $217.15 | $217.15 | $40.85 | 0 |
| 2017-04-11 | $217.15 | $217.15 | $217.15 | $217.15 | $40.85 | 500 |
| 2017-04-10 | $215.28 | $215.28 | $215.28 | $215.28 | $40.50 | 1,540 |
| 2017-04-07 | $215.28 | $215.28 | $215.28 | $215.28 | $40.50 | 1,500 |
| 2017-04-06 | $215.03 | $215.03 | $215.03 | $215.03 | $40.45 | 1,500 |
| 2017-04-05 | $212.87 | $212.87 | $212.87 | $212.87 | $40.05 | 4,500 |
| 2017-04-04 | $212.87 | $212.87 | $212.87 | $212.87 | $40.05 | 500 |
| 2017-04-03 | $214.79 | $214.79 | $214.79 | $214.79 | $40.41 | 690 |
| 2017-03-31 | $217.99 | $217.99 | $217.99 | $217.99 | $41.01 | 1,090 |
| 2017-03-30 | $215.95 | $215.95 | $215.95 | $215.95 | $40.63 | 1,500 |
| 2017-03-29 | $215.95 | $215.95 | $215.95 | $215.95 | $40.63 | 500 |
| 2017-03-28 | $216.78 | $216.78 | $216.78 | $216.78 | $40.78 | 3,340 |
| 2017-03-27 | $212.06 | $215.24 | $212.06 | $215.24 | $40.49 | 2,095 |
| 2017-03-24 | $217.90 | $217.90 | $217.90 | $217.90 | $40.99 | 2,500 |
| 2017-03-23 | $217.90 | $217.90 | $217.90 | $217.90 | $40.99 | 500 |
| 2017-03-22 | $215.34 | $215.34 | $213.67 | $213.67 | $40.20 | 1,840 |
| 2017-03-21 | $215.99 | $215.99 | $215.99 | $215.99 | $40.63 | 1,000 |
| 2017-03-20 | $221.00 | $221.00 | $221.00 | $221.00 | $41.58 | 75 |
| 2017-03-17 | $224.50 | $224.50 | $220.61 | $220.61 | $41.50 | 380 |
| 2017-03-16 | $220.87 | $220.87 | $220.87 | $220.87 | $41.55 | 0 |
| 2017-03-15 | $220.87 | $220.87 | $220.87 | $220.87 | $41.55 | 0 |
| 2017-03-14 | $220.87 | $220.87 | $220.87 | $220.87 | $41.44 | 500 |
| 2017-03-13 | $220.08 | $221.14 | $220.08 | $220.69 | $41.41 | 500 |
| 2017-03-10 | $214.53 | $214.53 | $214.53 | $214.53 | $40.25 | 0 |
| 2017-03-09 | $214.50 | $214.53 | $214.49 | $214.53 | $40.25 | 13,065 |
| 2017-03-08 | $216.21 | $216.21 | $214.79 | $214.79 | $40.30 | 790 |
| 2017-03-07 | $213.98 | $213.98 | $213.98 | $213.98 | $40.15 | 0 |
| 2017-03-06 | $213.98 | $213.98 | $213.98 | $213.98 | $40.15 | 0 |
| 2017-03-03 | $213.98 | $213.98 | $213.98 | $213.98 | $40.15 | 500 |
| 2017-03-02 | $212.40 | $212.40 | $212.40 | $212.40 | $39.85 | 0 |
| 2017-03-01 | $214.27 | $214.27 | $212.40 | $212.40 | $39.85 | 1,770 |
| 2017-02-28 | $212.50 | $212.50 | $212.50 | $212.50 | $39.87 | 6,140 |
| 2017-02-27 | $215.26 | $215.26 | $215.26 | $215.26 | $40.39 | 21,000 |
| 2017-02-24 | $215.26 | $215.26 | $215.26 | $215.26 | $40.39 | 19,500 |
| 2017-02-23 | $213.68 | $218.14 | $213.68 | $215.26 | $40.39 | 1,500 |
| 2017-02-22 | $206.01 | $206.01 | $206.01 | $206.01 | $38.66 | 500 |
| 2017-02-21 | $206.17 | $206.17 | $206.17 | $206.17 | $38.69 | 2,000 |
| 2017-02-17 | $206.17 | $206.17 | $206.17 | $206.17 | $38.69 | 500 |
| 2017-02-16 | $205.29 | $205.29 | $205.29 | $205.29 | $38.52 | 0 |
| 2017-02-15 | $205.29 | $205.29 | $205.29 | $205.29 | $38.52 | 3,000 |
| 2017-02-14 | $204.16 | $205.29 | $204.16 | $205.29 | $38.52 | 520 |
| 2017-02-13 | $203.13 | $203.13 | $203.13 | $203.13 | $38.12 | 0 |
| 2017-02-10 | $203.13 | $203.13 | $203.13 | $203.13 | $38.12 | 0 |
| 2017-02-09 | $203.13 | $203.13 | $203.13 | $203.13 | $38.12 | 500 |
| 2017-02-08 | $203.05 | $203.05 | $203.05 | $203.05 | $38.10 | 0 |
| 2017-02-07 | $203.05 | $203.05 | $203.05 | $203.05 | $38.10 | 0 |
| 2017-02-06 | $203.00 | $203.05 | $203.00 | $203.05 | $38.10 | 13,640 |
| 2017-02-03 | $207.01 | $207.01 | $207.01 | $207.01 | $38.84 | 0 |
| 2017-02-02 | $207.01 | $207.01 | $207.01 | $207.01 | $38.84 | 0 |
| 2017-02-01 | $207.01 | $207.01 | $207.01 | $207.01 | $38.84 | 500 |
| 2017-01-31 | $205.77 | $205.77 | $205.77 | $205.77 | $38.61 | 1,195 |
| 2017-01-30 | $204.49 | $204.49 | $204.49 | $204.49 | $38.37 | 13,500 |
| 2017-01-27 | $204.91 | $204.91 | $204.91 | $204.91 | $38.45 | 7,000 |
| 2017-01-26 | $204.91 | $204.91 | $204.91 | $204.91 | $38.45 | 0 |
| 2017-01-25 | $204.39 | $204.91 | $204.39 | $204.91 | $38.45 | 305 |
| 2017-01-24 | $203.27 | $203.27 | $201.98 | $201.98 | $37.90 | 10,315 |
| 2017-01-23 | $195.20 | $195.20 | $195.20 | $195.20 | $36.63 | 16,500 |
| 2017-01-20 | $195.22 | $195.22 | $195.20 | $195.20 | $36.63 | 1,000 |
| 2017-01-19 | $194.03 | $194.03 | $194.03 | $194.03 | $36.41 | 0 |
| 2017-01-18 | $194.61 | $194.61 | $194.03 | $194.03 | $36.41 | 250 |
| 2017-01-17 | $197.87 | $197.87 | $197.87 | $197.87 | $37.13 | 250 |
| 2017-01-13 | $193.87 | $193.87 | $193.87 | $193.87 | $36.38 | 0 |
| 2017-01-12 | $193.87 | $193.87 | $193.87 | $193.87 | $36.38 | 500 |
| 2017-01-11 | $193.87 | $193.87 | $193.87 | $193.87 | $36.38 | 2,050 |
| 2017-01-10 | $191.98 | $191.98 | $191.98 | $191.98 | $36.02 | 1,250 |
| 2017-01-09 | $194.52 | $194.52 | $194.52 | $194.52 | $36.50 | 0 |
| 2017-01-06 | $194.52 | $194.52 | $194.52 | $194.52 | $36.50 | 70 |
| 2017-01-05 | $194.61 | $194.61 | $194.61 | $194.61 | $36.52 | 0 |
| 2017-01-04 | $194.61 | $194.61 | $194.61 | $194.61 | $36.52 | 750 |
| 2017-01-03 | $194.61 | $194.61 | $194.61 | $194.61 | $36.52 | 25 |
| 2016-12-30 | $196.50 | $196.50 | $196.50 | $196.50 | $36.87 | 65 |
| 2016-12-29 | $196.94 | $196.94 | $196.94 | $196.94 | $36.95 | 0 |
| 2016-12-28 | $196.94 | $196.94 | $196.94 | $196.94 | $36.95 | 500 |
| 2016-12-27 | $198.33 | $198.33 | $198.33 | $198.33 | $37.21 | 0 |
| 2016-12-23 | $196.42 | $198.33 | $196.42 | $198.33 | $37.21 | 1,750 |
| 2016-12-22 | $171.81 | $171.81 | $171.81 | $171.81 | $32.24 | 5,000 |
| 2016-12-21 | $171.81 | $171.81 | $171.81 | $171.81 | $32.24 | 0 |
| 2016-12-20 | $171.81 | $171.81 | $171.81 | $171.81 | $32.24 | 7,500 |
| 2016-12-19 | $171.81 | $171.81 | $171.81 | $171.81 | $32.24 | 130 |
| 2016-12-16 | $174.05 | $174.05 | $174.05 | $174.05 | $32.66 | 0 |
| 2016-12-15 | $174.05 | $174.05 | $174.05 | $174.05 | $32.66 | 0 |
| 2016-12-14 | $174.05 | $174.05 | $174.05 | $174.05 | $32.66 | 30 |
| 2016-12-13 | $165.97 | $165.97 | $165.97 | $165.97 | $31.14 | 0 |
| 2016-12-12 | $165.79 | $165.97 | $165.63 | $165.97 | $31.14 | 4,075 |
| 2016-12-09 | $171.13 | $171.13 | $171.13 | $171.13 | $32.11 | 0 |
| 2016-12-08 | $171.13 | $171.13 | $171.13 | $171.13 | $32.11 | 0 |
| 2016-12-07 | $170.82 | $171.13 | $170.82 | $171.13 | $32.11 | 250 |
| 2016-12-06 | $170.82 | $170.82 | $170.82 | $170.82 | $31.96 | 1,000 |
| 2016-12-05 | $174.44 | $174.44 | $174.44 | $174.44 | $32.64 | 275 |
| 2016-12-02 | $170.04 | $170.04 | $170.04 | $170.04 | $31.81 | 0 |
| 2016-12-01 | $170.04 | $170.04 | $170.04 | $170.04 | $31.81 | 0 |
| 2016-11-30 | $170.04 | $170.04 | $170.04 | $170.04 | $31.81 | 500 |
| 2016-11-29 | $170.04 | $170.04 | $170.04 | $170.04 | $31.81 | 250 |
| 2016-11-28 | $173.65 | $173.65 | $173.65 | $173.65 | $32.49 | 0 |
| 2016-11-25 | $173.65 | $173.65 | $173.65 | $173.65 | $32.49 | 0 |
| 2016-11-23 | $173.93 | $173.93 | $173.46 | $173.65 | $32.49 | 605 |
| 2016-11-22 | $170.18 | $170.18 | $170.18 | $170.18 | $31.84 | 0 |
| 2016-11-21 | $168.43 | $170.18 | $168.43 | $170.18 | $31.84 | 300 |
| 2016-11-18 | $165.38 | $165.38 | $165.38 | $165.38 | $30.94 | 175 |
| 2016-11-17 | $165.85 | $165.85 | $165.85 | $165.85 | $31.03 | 100 |
| 2016-11-16 | $166.06 | $166.30 | $166.05 | $166.05 | $31.07 | 8,275 |
| 2016-11-15 | $164.21 | $164.21 | $164.21 | $164.21 | $30.72 | 0 |
| 2016-11-14 | $164.21 | $164.21 | $164.21 | $164.21 | $30.72 | 510 |
| 2016-11-11 | $178.57 | $178.57 | $178.57 | $178.57 | $33.41 | 0 |
| 2016-11-10 | $178.57 | $178.57 | $178.57 | $178.57 | $33.41 | 14,630 |
| 2016-11-09 | $176.89 | $178.57 | $176.89 | $178.57 | $33.41 | 1,255 |
| 2016-11-08 | $180.20 | $180.20 | $180.20 | $180.20 | $33.72 | 2,500 |
| 2016-11-07 | $182.08 | $182.08 | $181.88 | $181.88 | $34.03 | 6,500 |
| 2016-11-04 | $180.52 | $180.52 | $180.52 | $180.52 | $33.77 | 0 |
| 2016-11-03 | $180.52 | $180.52 | $180.52 | $180.52 | $33.77 | 0 |
| 2016-11-02 | $180.52 | $180.52 | $180.52 | $180.52 | $33.77 | 690 |
| 2016-11-01 | $180.52 | $180.52 | $180.52 | $180.52 | $33.77 | 500 |
| 2016-10-31 | $180.52 | $180.52 | $180.52 | $180.52 | $33.77 | 0 |
| 2016-10-28 | $180.52 | $180.52 | $180.52 | $180.52 | $33.77 | 0 |
| 2016-10-27 | $180.52 | $180.52 | $180.52 | $180.52 | $33.77 | 0 |
| 2016-10-26 | $180.52 | $180.52 | $180.52 | $180.52 | $33.77 | 0 |
| 2016-10-25 | $180.52 | $180.52 | $180.52 | $180.52 | $33.77 | 2,000 |
| 2016-10-24 | $189.95 | $189.95 | $189.95 | $189.95 | $35.54 | 0 |
| 2016-10-21 | $189.95 | $189.95 | $189.95 | $189.95 | $35.54 | 60 |
| 2016-10-20 | $189.95 | $189.95 | $189.95 | $189.95 | $35.54 | 0 |
| 2016-10-19 | $189.95 | $189.95 | $189.95 | $189.95 | $35.54 | 0 |
| 2016-10-18 | $189.95 | $189.95 | $189.95 | $189.95 | $35.54 | 10 |
| 2016-10-17 | $188.21 | $188.21 | $188.21 | $188.21 | $35.21 | 0 |
| 2016-10-14 | $188.21 | $188.21 | $188.21 | $188.21 | $35.21 | 500 |
| 2016-10-13 | $184.33 | $184.33 | $184.33 | $184.33 | $34.49 | 0 |
| 2016-10-12 | $184.33 | $184.33 | $184.33 | $184.33 | $34.49 | 5 |
| 2016-10-11 | $181.98 | $181.98 | $177.77 | $178.04 | $33.31 | 3,875 |
| 2016-10-10 | $187.77 | $187.77 | $187.77 | $187.77 | $35.13 | 0 |
| 2016-10-07 | $187.77 | $187.77 | $187.77 | $187.77 | $35.13 | 0 |
| 2016-10-06 | $187.77 | $187.77 | $187.77 | $187.77 | $35.13 | 0 |
| 2016-10-05 | $187.77 | $187.77 | $187.77 | $187.77 | $35.13 | 0 |
| 2016-10-04 | $187.77 | $187.77 | $187.77 | $187.77 | $35.13 | 0 |
| 2016-10-03 | $187.77 | $187.77 | $187.77 | $187.77 | $35.13 | 500 |
| 2016-09-30 | $195.97 | $195.97 | $195.97 | $195.97 | $36.67 | 0 |
| 2016-09-29 | $196.58 | $196.58 | $194.68 | $195.97 | $36.67 | 1,270 |
| 2016-09-28 | $192.12 | $192.12 | $192.12 | $192.12 | $35.94 | 0 |
| 2016-09-27 | $192.12 | $192.12 | $192.12 | $192.12 | $35.94 | 0 |
| 2016-09-26 | $192.12 | $192.12 | $192.12 | $192.12 | $35.94 | 0 |
| 2016-09-23 | $192.12 | $192.12 | $192.12 | $192.12 | $35.94 | 0 |
| 2016-09-22 | $191.37 | $192.12 | $191.30 | $192.12 | $35.94 | 665 |
| 2016-09-21 | $184.77 | $184.77 | $184.77 | $184.77 | $34.57 | 0 |
| 2016-09-20 | $184.77 | $184.77 | $184.77 | $184.77 | $34.57 | 0 |
| 2016-09-19 | $184.77 | $184.77 | $184.77 | $184.77 | $34.57 | 5 |
| 2016-09-16 | $184.07 | $184.07 | $184.07 | $184.07 | $34.44 | 2,000 |
| 2016-09-15 | $184.07 | $184.07 | $184.07 | $184.07 | $34.44 | 155 |
| 2016-09-14 | $184.90 | $184.90 | $184.90 | $184.90 | $34.59 | 140 |
| 2016-09-13 | $190.00 | $190.00 | $190.00 | $190.00 | $35.45 | 0 |
| 2016-09-12 | $190.00 | $190.00 | $190.00 | $190.00 | $35.45 | 5 |
| 2016-09-09 | $194.73 | $194.73 | $194.73 | $194.73 | $36.33 | 0 |
| 2016-09-08 | $194.73 | $194.73 | $194.73 | $194.73 | $36.33 | 0 |
| 2016-09-07 | $194.73 | $194.73 | $194.73 | $194.73 | $36.33 | 70 |
| 2016-09-06 | $195.72 | $195.78 | $195.72 | $195.78 | $36.53 | 405 |
| 2016-09-02 | $192.63 | $192.63 | $192.63 | $192.63 | $35.94 | 2,775 |
| 2016-09-01 | $182.87 | $182.87 | $182.87 | $182.87 | $34.12 | 0 |
| 2016-08-31 | $182.87 | $182.87 | $182.87 | $182.87 | $34.12 | 6,360 |
| 2016-08-30 | $182.87 | $182.87 | $182.87 | $182.87 | $34.12 | 15 |
| 2016-08-29 | $185.07 | $185.94 | $185.07 | $185.19 | $34.56 | 5,500 |
| 2016-08-26 | $185.18 | $185.18 | $185.18 | $185.18 | $34.55 | 0 |
| 2016-08-25 | $185.18 | $185.18 | $185.18 | $185.18 | $34.55 | 270 |
| 2016-08-24 | $185.18 | $185.18 | $185.18 | $185.18 | $34.55 | 500 |
| 2016-08-23 | $184.08 | $184.08 | $184.08 | $184.08 | $34.35 | 0 |
| 2016-08-22 | $184.08 | $184.08 | $184.08 | $184.08 | $34.35 | 60 |
| 2016-08-19 | $182.97 | $182.97 | $182.97 | $182.97 | $34.14 | 500 |
| 2016-08-18 | $184.96 | $184.96 | $184.96 | $184.96 | $34.51 | 500 |
| 2016-08-17 | $181.84 | $181.84 | $181.84 | $181.84 | $33.93 | 0 |
| 2016-08-16 | $181.84 | $181.84 | $181.84 | $181.84 | $33.93 | 0 |
| 2016-08-15 | $181.83 | $181.84 | $181.83 | $181.84 | $33.93 | 2,000 |
| 2016-08-12 | $185.26 | $185.26 | $185.26 | $185.26 | $34.57 | 340 |
| 2016-08-11 | $181.99 | $181.99 | $181.99 | $181.99 | $33.96 | 0 |
| 2016-08-10 | $181.94 | $181.99 | $181.94 | $181.99 | $33.96 | 1,800 |
| 2016-08-09 | $182.60 | $182.60 | $182.60 | $182.60 | $34.07 | 3,600 |
| 2016-08-08 | $183.42 | $183.42 | $183.42 | $183.42 | $34.22 | 1,000 |
| 2016-08-05 | $185.78 | $185.78 | $183.42 | $183.42 | $34.22 | 26,190 |
| 2016-08-04 | $179.23 | $186.00 | $179.23 | $186.00 | $34.71 | 1,500 |
| 2016-08-03 | $179.09 | $179.09 | $179.09 | $179.09 | $33.42 | 2,000 |
| 2016-08-02 | $180.04 | $180.04 | $179.09 | $179.09 | $33.42 | 145 |
| 2016-08-01 | $172.66 | $172.66 | $172.66 | $172.66 | $32.22 | 0 |
| 2016-07-29 | $172.66 | $172.66 | $172.66 | $172.66 | $32.22 | 500 |
| 2016-07-28 | $172.66 | $172.66 | $172.66 | $172.66 | $32.22 | 0 |
| 2016-07-27 | $172.66 | $172.66 | $172.66 | $172.66 | $32.22 | 1,000 |
| 2016-07-26 | $172.66 | $172.66 | $172.66 | $172.66 | $32.22 | 0 |
| 2016-07-25 | $172.66 | $172.66 | $172.66 | $172.66 | $32.22 | 0 |
| 2016-07-22 | $172.66 | $172.66 | $172.66 | $172.66 | $32.22 | 0 |
| 2016-07-21 | $172.66 | $172.66 | $172.66 | $172.66 | $32.22 | 0 |
| 2016-07-20 | $172.66 | $172.66 | $172.66 | $172.66 | $32.22 | 0 |
| 2016-07-19 | $172.66 | $172.66 | $172.66 | $172.66 | $32.22 | 805 |
| 2016-07-18 | $175.00 | $175.00 | $175.00 | $175.00 | $32.65 | 0 |
| 2016-07-15 | $175.00 | $175.00 | $175.00 | $175.00 | $32.65 | 0 |
| 2016-07-14 | $175.00 | $175.00 | $175.00 | $175.00 | $32.65 | 300 |
| 2016-07-13 | $172.99 | $173.20 | $172.99 | $173.20 | $32.32 | 10,000 |
| 2016-07-12 | $166.30 | $166.30 | $166.30 | $166.30 | $31.03 | 0 |
| 2016-07-11 | $166.30 | $166.30 | $166.30 | $166.30 | $31.03 | 0 |
| 2016-07-08 | $166.30 | $166.30 | $166.30 | $166.30 | $31.03 | 40 |
| 2016-07-07 | $168.86 | $168.86 | $168.50 | $168.50 | $31.44 | 3,500 |
| 2016-07-06 | $166.42 | $166.42 | $165.96 | $165.96 | $30.97 | 1,500 |
| 2016-07-05 | $171.71 | $171.71 | $171.71 | $171.71 | $32.04 | 0 |
| 2016-07-01 | $171.71 | $171.71 | $171.71 | $171.71 | $32.04 | 15 |
| 2016-06-30 | $171.71 | $171.71 | $171.71 | $171.71 | $32.04 | 0 |
| 2016-06-29 | $172.13 | $172.13 | $171.71 | $171.71 | $32.04 | 550 |
| 2016-06-28 | $171.95 | $171.95 | $169.86 | $169.86 | $31.69 | 75 |
| 2016-06-27 | $175.90 | $175.90 | $174.63 | $174.63 | $32.58 | 505 |
| 2016-06-24 | $171.95 | $171.95 | $171.69 | $171.69 | $32.04 | 975 |
| 2016-06-23 | $176.86 | $176.86 | $176.86 | $176.86 | $33.00 | 1,035 |
| 2016-06-22 | $176.86 | $176.86 | $176.86 | $176.86 | $33.00 | 950 |
| 2016-06-21 | $176.86 | $176.86 | $176.86 | $176.86 | $33.00 | 485 |
| 2016-06-20 | $169.60 | $169.60 | $169.60 | $169.60 | $31.65 | 90 |
| 2016-06-17 | $169.60 | $169.60 | $169.60 | $169.60 | $31.65 | 5,000 |
| 2016-06-16 | $169.61 | $169.61 | $169.60 | $169.60 | $31.65 | 10,000 |
| 2016-06-15 | $174.79 | $174.79 | $174.79 | $174.79 | $32.61 | 0 |
| 2016-06-14 | $174.79 | $174.79 | $174.79 | $174.79 | $32.61 | 2,000 |
| 2016-06-13 | $174.79 | $182.56 | $174.79 | $182.56 | $33.97 | 0 |
| 2016-06-10 | $182.56 | $182.56 | $182.56 | $182.56 | $33.97 | 0 |
| 2016-06-09 | $182.56 | $182.56 | $182.56 | $182.56 | $33.97 | 7,000 |
| 2016-06-08 | $182.56 | $182.56 | $182.56 | $182.56 | $33.97 | 0 |
| 2016-06-07 | $182.56 | $182.56 | $182.56 | $182.56 | $33.97 | 1,000 |
| 2016-06-06 | $182.56 | $182.56 | $182.56 | $182.56 | $33.97 | 500 |
| 2016-06-03 | $176.28 | $176.28 | $176.28 | $176.28 | $32.80 | 0 |
| 2016-06-02 | $176.28 | $176.28 | $176.28 | $176.28 | $32.80 | 0 |
| 2016-06-01 | $176.28 | $176.28 | $176.28 | $176.28 | $32.80 | 0 |
| 2016-05-31 | $176.28 | $176.28 | $176.28 | $176.28 | $32.80 | 500 |
| 2016-05-27 | $173.83 | $173.83 | $173.83 | $173.83 | $32.34 | 500 |
| 2016-05-26 | $169.47 | $169.47 | $169.47 | $169.47 | $31.53 | 500 |
| 2016-05-25 | $169.47 | $169.47 | $169.47 | $169.47 | $31.53 | 880 |
| 2016-05-24 | $169.47 | $169.47 | $169.47 | $169.47 | $31.53 | 13,380 |
| 2016-05-23 | $169.47 | $169.47 | $169.47 | $169.47 | $31.53 | 0 |
| 2016-05-20 | $169.47 | $169.47 | $169.47 | $169.47 | $31.53 | 40 |
| 2016-05-19 | $169.47 | $169.47 | $169.47 | $169.47 | $31.53 | 1,000 |
| 2016-05-18 | $173.02 | $173.02 | $172.27 | $172.27 | $32.05 | 2,000 |
| 2016-05-17 | $176.03 | $176.03 | $176.03 | $176.03 | $32.75 | 0 |
| 2016-05-16 | $176.03 | $176.03 | $176.03 | $176.03 | $32.75 | 9,360 |
| 2016-05-13 | $176.03 | $176.03 | $176.03 | $176.03 | $32.75 | 265 |
| 2016-05-12 | $176.02 | $176.03 | $176.02 | $176.03 | $32.75 | 1,375 |
| 2016-05-11 | $181.56 | $181.56 | $181.56 | $181.56 | $33.78 | 4,000 |
| 2016-05-10 | $181.56 | $181.56 | $181.56 | $181.56 | $33.78 | 15 |
| 2016-05-09 | $181.56 | $181.56 | $181.56 | $181.56 | $33.78 | 6,820 |
| 2016-05-06 | $181.56 | $181.56 | $181.56 | $181.56 | $33.78 | 0 |
| 2016-05-05 | $181.56 | $181.56 | $181.56 | $181.56 | $33.78 | 3,400 |
| 2016-05-04 | $182.81 | $182.81 | $182.81 | $182.81 | $34.01 | 0 |
| 2016-05-03 | $182.81 | $182.81 | $182.81 | $182.81 | $34.01 | 80 |
| 2016-05-02 | $182.81 | $182.81 | $182.81 | $182.81 | $34.01 | 0 |
| 2016-04-29 | $182.81 | $182.81 | $182.81 | $182.81 | $34.01 | 0 |
| 2016-04-28 | $182.81 | $182.81 | $182.81 | $182.81 | $34.01 | 5,000 |
| 2016-04-27 | $182.51 | $182.51 | $182.51 | $182.51 | $33.96 | 750 |
| 2016-04-26 | $182.00 | $182.00 | $182.00 | $182.00 | $33.86 | 0 |
| 2016-04-25 | $182.00 | $182.00 | $182.00 | $182.00 | $33.86 | 1,250 |
| 2016-04-22 | $181.45 | $181.75 | $181.45 | $181.75 | $33.82 | 12,500 |
| 2016-04-21 | $180.84 | $180.84 | $180.84 | $180.84 | $33.65 | 0 |
| 2016-04-20 | $180.84 | $180.84 | $180.84 | $180.84 | $33.65 | 1,130 |
| 2016-04-19 | $180.84 | $180.84 | $180.84 | $180.84 | $33.65 | 0 |
| 2016-04-18 | $180.84 | $180.84 | $180.84 | $180.84 | $33.65 | 1,505 |
| 2016-04-15 | $180.84 | $180.84 | $180.84 | $180.84 | $33.65 | 500 |
| 2016-04-14 | $187.84 | $187.84 | $187.84 | $187.84 | $34.95 | 0 |
| 2016-04-13 | $187.84 | $187.84 | $187.84 | $187.84 | $34.95 | 0 |
| 2016-04-12 | $187.84 | $187.84 | $187.84 | $187.84 | $34.95 | 50 |
| 2016-04-11 | $187.84 | $187.84 | $187.84 | $187.84 | $34.95 | 25 |
| 2016-04-08 | $187.84 | $187.84 | $187.84 | $187.84 | $34.95 | 790 |
| 2016-04-07 | $187.84 | $187.84 | $187.84 | $187.84 | $34.95 | 0 |
| 2016-04-06 | $187.84 | $187.84 | $187.84 | $187.84 | $34.95 | 125 |
| 2016-04-05 | $187.84 | $187.84 | $187.84 | $187.84 | $34.95 | 500 |
| 2016-04-04 | $187.06 | $187.06 | $187.06 | $187.06 | $34.80 | 175 |
| 2016-04-01 | $187.06 | $187.06 | $187.06 | $187.06 | $34.80 | 2,280 |
| 2016-03-31 | $174.45 | $174.45 | $174.45 | $174.45 | $32.46 | 29,500 |
| 2016-03-30 | $174.45 | $174.45 | $174.45 | $174.45 | $32.46 | 0 |
| 2016-03-29 | $174.45 | $174.45 | $174.45 | $174.45 | $32.46 | 30 |
| 2016-03-28 | $174.45 | $174.45 | $174.45 | $174.45 | $32.46 | 40 |
| 2016-03-24 | $174.45 | $174.45 | $174.45 | $174.45 | $32.46 | 0 |
| 2016-03-23 | $174.45 | $174.45 | $174.45 | $174.45 | $32.46 | 0 |
| 2016-03-22 | $174.45 | $174.45 | $174.45 | $174.45 | $32.46 | 25,325 |
| 2016-03-21 | $172.74 | $174.45 | $172.74 | $174.45 | $32.46 | 1,825 |
| 2016-03-18 | $169.94 | $169.94 | $169.94 | $169.94 | $31.62 | 0 |
| 2016-03-17 | $169.94 | $169.94 | $169.94 | $169.94 | $31.62 | 0 |
| 2016-03-16 | $169.94 | $169.94 | $169.94 | $169.94 | $31.62 | 500 |
| 2016-03-15 | $174.73 | $174.73 | $174.73 | $174.73 | $32.51 | 0 |
| 2016-03-14 | $174.73 | $174.73 | $174.73 | $174.73 | $32.42 | 600 |
| 2016-03-11 | $174.73 | $174.73 | $174.73 | $174.73 | $32.42 | 510 |
| 2016-03-10 | $145.90 | $145.90 | $145.90 | $145.90 | $27.07 | 290 |
| 2016-03-09 | $145.90 | $145.90 | $145.90 | $145.90 | $27.07 | 0 |
| 2016-03-08 | $145.90 | $145.90 | $145.90 | $145.90 | $27.07 | 4,550 |
| 2016-03-07 | $145.90 | $145.90 | $145.90 | $145.90 | $27.07 | 0 |
| 2016-03-04 | $145.90 | $145.90 | $145.90 | $145.90 | $27.07 | 0 |
| 2016-03-03 | $145.90 | $145.90 | $145.90 | $145.90 | $27.07 | 14,860 |
| 2016-03-02 | $145.90 | $145.90 | $145.90 | $145.90 | $27.07 | 0 |
| 2016-03-01 | $145.90 | $145.90 | $145.90 | $145.90 | $27.07 | 20 |
| 2016-02-29 | $145.90 | $145.90 | $145.90 | $145.90 | $27.07 | 18,200 |
| 2016-02-26 | $145.90 | $145.90 | $145.90 | $145.90 | $27.07 | 1,000 |
| 2016-02-25 | $145.90 | $145.90 | $145.90 | $145.90 | $27.07 | 0 |
| 2016-02-24 | $145.90 | $145.90 | $145.90 | $145.90 | $27.07 | 0 |
| 2016-02-23 | $145.90 | $145.90 | $145.90 | $145.90 | $27.07 | 0 |
| 2016-02-22 | $145.68 | $145.90 | $145.68 | $145.90 | $27.07 | 5,250 |
| 2016-02-19 | $123.81 | $123.81 | $123.81 | $123.81 | $22.97 | 0 |
| 2016-02-18 | $123.81 | $123.81 | $123.81 | $123.81 | $22.97 | 0 |
| 2016-02-17 | $123.81 | $123.81 | $123.81 | $123.81 | $22.97 | 875 |
| 2016-02-16 | $123.81 | $123.81 | $123.81 | $123.81 | $22.97 | 320 |
| 2016-02-12 | $123.81 | $123.81 | $123.81 | $123.81 | $22.97 | 0 |
| 2016-02-11 | $123.81 | $123.81 | $123.81 | $123.81 | $22.97 | 565 |
| 2016-02-10 | $123.81 | $123.81 | $123.81 | $123.81 | $22.97 | 40 |
| 2016-02-09 | $123.81 | $123.81 | $123.81 | $123.81 | $22.97 | 24,585 |
| 2016-02-08 | $123.81 | $123.81 | $123.81 | $123.81 | $22.97 | 5,220 |
| 2016-02-05 | $133.93 | $133.93 | $133.25 | $133.45 | $24.76 | 8,750 |
| 2016-02-04 | $137.92 | $137.92 | $137.92 | $137.92 | $25.59 | 1,325 |
| 2016-02-03 | $154.31 | $154.31 | $154.31 | $154.31 | $28.63 | 0 |
| 2016-02-02 | $154.31 | $154.31 | $154.31 | $154.31 | $28.63 | 3,400 |
| 2016-02-01 | $154.31 | $154.31 | $154.31 | $154.31 | $28.63 | 0 |
| 2016-01-29 | $154.31 | $154.31 | $154.31 | $154.31 | $28.63 | 0 |
| 2016-01-28 | $154.31 | $154.31 | $154.31 | $154.31 | $28.63 | 0 |
| 2016-01-27 | $154.31 | $154.31 | $154.31 | $154.31 | $28.63 | 10 |
| 2016-01-26 | $154.31 | $154.31 | $154.31 | $154.31 | $28.63 | 210 |
| 2016-01-25 | $154.31 | $154.31 | $154.31 | $154.31 | $28.63 | 0 |
| 2016-01-22 | $156.46 | $156.46 | $154.31 | $154.31 | $28.63 | 1,500 |
| 2016-01-21 | $152.70 | $152.70 | $152.70 | $152.70 | $28.33 | 500 |
| 2016-01-20 | $141.53 | $141.53 | $141.52 | $141.52 | $26.26 | 3,520 |
| 2016-01-19 | $157.41 | $157.41 | $157.41 | $157.41 | $29.20 | 4,535 |
| 2016-01-15 | $157.41 | $157.41 | $157.41 | $157.41 | $29.20 | 520 |
| 2016-01-14 | $157.41 | $157.41 | $157.41 | $157.41 | $29.20 | 1,630 |
| 2016-01-13 | $157.41 | $157.41 | $157.41 | $157.41 | $29.20 | 0 |
| 2016-01-12 | $157.41 | $157.41 | $157.41 | $157.41 | $29.20 | 0 |
| 2016-01-11 | $157.41 | $157.41 | $157.41 | $157.41 | $29.20 | 300 |
| 2016-01-08 | $157.41 | $157.41 | $157.41 | $157.41 | $29.20 | 4,865 |
| 2016-01-07 | $156.46 | $156.46 | $156.46 | $156.46 | $29.03 | 2,650 |
| 2016-01-06 | $158.60 | $158.60 | $158.60 | $158.60 | $29.43 | 960 |
| 2016-01-05 | $158.60 | $158.60 | $158.60 | $158.60 | $29.43 | 0 |
| 2016-01-04 | $158.60 | $158.60 | $158.60 | $158.60 | $29.43 | 11,330 |
| 2015-12-31 | $158.60 | $158.60 | $158.60 | $158.60 | $29.43 | 5,540 |
| 2015-12-30 | $158.60 | $158.60 | $158.60 | $158.60 | $29.43 | 0 |
| 2015-12-29 | $158.60 | $158.60 | $158.60 | $158.60 | $29.43 | 60 |
| 2015-12-28 | $158.60 | $158.60 | $158.60 | $158.60 | $29.43 | 0 |
| 2015-12-24 | $158.60 | $158.60 | $158.60 | $158.60 | $29.43 | 0 |
| 2015-12-23 | $158.60 | $158.60 | $158.60 | $158.60 | $29.43 | 0 |
| 2015-12-22 | $158.60 | $158.60 | $158.60 | $158.60 | $29.43 | 200 |
| 2015-12-21 | $158.60 | $158.60 | $158.60 | $158.60 | $29.43 | 0 |
| 2015-12-18 | $158.60 | $158.60 | $158.60 | $158.60 | $29.43 | 25 |
| 2015-12-17 | $158.60 | $158.60 | $158.60 | $158.60 | $29.43 | 2,070 |
| 2015-12-16 | $157.59 | $157.59 | $157.59 | $157.59 | $29.24 | 1,355 |
| 2015-12-15 | $158.82 | $158.86 | $157.59 | $157.59 | $29.24 | 20,825 |
| 2015-12-14 | $162.78 | $162.78 | $162.78 | $162.78 | $30.20 | 0 |
| 2015-12-11 | $162.78 | $162.78 | $162.78 | $162.78 | $30.20 | 2,000 |
| 2015-12-10 | $163.86 | $163.86 | $162.78 | $162.78 | $30.20 | 3,195 |
| 2015-12-09 | $163.94 | $163.94 | $163.94 | $163.94 | $30.42 | 0 |
| 2015-12-08 | $163.94 | $163.94 | $163.94 | $163.94 | $30.35 | 250 |
| 2015-12-07 | $164.98 | $164.98 | $163.94 | $163.94 | $30.35 | 2,745 |
| 2015-12-04 | $165.27 | $165.27 | $165.27 | $165.27 | $30.59 | 375 |
| 2015-12-03 | $165.27 | $165.27 | $165.27 | $165.27 | $30.59 | 2,200 |
| 2015-12-02 | $162.92 | $162.92 | $162.92 | $162.92 | $30.16 | 525 |
| 2015-12-01 | $162.92 | $162.92 | $162.92 | $162.92 | $30.16 | 4,055 |
| 2015-11-30 | $162.92 | $162.92 | $162.92 | $162.92 | $30.16 | 258,840 |
| 2015-11-27 | $162.92 | $162.92 | $162.92 | $162.92 | $30.16 | 0 |
| 2015-11-25 | $162.92 | $162.92 | $162.92 | $162.92 | $30.16 | 670 |
| 2015-11-24 | $155.18 | $155.18 | $155.18 | $155.18 | $28.72 | 0 |
| 2015-11-23 | $155.18 | $155.18 | $155.18 | $155.18 | $28.72 | 3,000 |
| 2015-11-20 | $155.18 | $155.18 | $155.18 | $155.18 | $28.72 | 260 |
| 2015-11-19 | $155.18 | $155.18 | $155.18 | $155.18 | $28.72 | 4,055 |
| 2015-11-18 | $155.18 | $155.18 | $155.18 | $155.18 | $28.72 | 2,555 |
| 2015-11-17 | $155.18 | $155.18 | $155.18 | $155.18 | $28.72 | 0 |
| 2015-11-16 | $155.18 | $155.18 | $155.18 | $155.18 | $28.72 | 1,500 |
| 2015-11-13 | $158.95 | $158.95 | $158.95 | $158.95 | $29.42 | 1,000 |
| 2015-11-12 | $162.32 | $162.32 | $161.52 | $161.52 | $29.90 | 2,575 |
| 2015-11-11 | $160.00 | $160.00 | $160.00 | $160.00 | $29.62 | 350 |
| 2015-11-10 | $160.00 | $160.00 | $160.00 | $160.00 | $29.62 | 0 |
| 2015-11-09 | $160.00 | $160.00 | $160.00 | $160.00 | $29.62 | 1,915 |
| 2015-11-06 | $151.41 | $151.41 | $151.41 | $151.41 | $28.03 | 5,000 |
| 2015-11-05 | $151.41 | $151.41 | $151.41 | $151.41 | $28.03 | 525 |
| 2015-11-04 | $145.40 | $145.40 | $145.40 | $145.40 | $26.91 | 6,000 |
| 2015-11-03 | $143.69 | $143.69 | $143.69 | $143.69 | $26.60 | 1,000 |
| 2015-11-02 | $143.69 | $143.69 | $143.69 | $143.69 | $26.60 | 500 |
| 2015-10-30 | $143.69 | $143.69 | $143.69 | $143.69 | $26.60 | 0 |
| 2015-10-29 | $143.69 | $143.69 | $143.69 | $143.69 | $26.60 | 0 |
| 2015-10-28 | $143.69 | $143.69 | $143.69 | $143.69 | $26.60 | 0 |
| 2015-10-27 | $143.69 | $143.69 | $143.69 | $143.69 | $26.60 | 15 |
| 2015-10-26 | $143.69 | $143.69 | $143.69 | $143.69 | $26.60 | 2,530 |
| 2015-10-23 | $140.99 | $140.99 | $140.99 | $140.99 | $26.10 | 100 |
| 2015-10-22 | $140.99 | $140.99 | $140.99 | $140.99 | $26.10 | 1,540 |
| 2015-10-21 | $140.99 | $140.99 | $140.99 | $140.99 | $26.10 | 0 |
| 2015-10-20 | $140.99 | $140.99 | $140.99 | $140.99 | $26.10 | 0 |
| 2015-10-19 | $140.99 | $140.99 | $140.99 | $140.99 | $26.10 | 10,510 |
| 2015-10-16 | $140.99 | $140.99 | $140.99 | $140.99 | $26.10 | 0 |
| 2015-10-15 | $140.99 | $140.99 | $140.99 | $140.99 | $26.10 | 0 |
| 2015-10-14 | $140.99 | $140.99 | $140.99 | $140.99 | $26.10 | 1,825 |
| 2015-10-13 | $140.99 | $140.99 | $140.99 | $140.99 | $26.10 | 25 |
| 2015-10-12 | $140.99 | $140.99 | $140.99 | $140.99 | $26.10 | 0 |
| 2015-10-09 | $140.99 | $140.99 | $140.99 | $140.99 | $26.10 | 2,000 |
| 2015-10-08 | $140.99 | $140.99 | $140.99 | $140.99 | $26.10 | 0 |
| 2015-10-07 | $140.99 | $140.99 | $140.99 | $140.99 | $26.10 | 2,500 |
| 2015-10-06 | $140.99 | $140.99 | $140.99 | $140.99 | $26.10 | 500 |
| 2015-10-05 | $141.50 | $141.60 | $141.00 | $141.00 | $26.10 | 325 |
| 2015-10-02 | $141.50 | $141.60 | $141.00 | $141.00 | $26.10 | 415 |
| 2015-10-01 | $141.50 | $141.60 | $141.00 | $141.00 | $26.10 | 0 |
| 2015-09-30 | $141.50 | $141.60 | $141.00 | $141.00 | $26.10 | 70 |
| 2015-09-29 | $141.50 | $141.60 | $141.00 | $141.00 | $26.10 | 0 |
| 2015-09-28 | $141.50 | $141.60 | $141.00 | $141.00 | $26.10 | 1,500 |
| 2015-09-25 | $141.50 | $141.60 | $141.00 | $141.00 | $26.10 | 0 |
| 2015-09-24 | $141.50 | $141.60 | $141.00 | $141.00 | $26.10 | 0 |
| 2015-09-23 | $141.50 | $141.60 | $141.00 | $141.00 | $26.10 | 500 |
| 2015-09-22 | $141.50 | $141.60 | $141.00 | $141.00 | $26.10 | 0 |
| 2015-09-21 | $141.50 | $141.60 | $141.00 | $141.00 | $26.10 | 6,315 |
| 2015-09-18 | $141.11 | $141.11 | $141.11 | $141.11 | $26.12 | 5,500 |
| 2015-09-17 | $141.11 | $141.11 | $141.11 | $141.11 | $26.12 | 500 |
| 2015-09-16 | $127.01 | $127.26 | $127.01 | $127.26 | $23.56 | 0 |
| 2015-09-15 | $127.01 | $127.26 | $127.01 | $127.26 | $23.56 | 0 |
| 2015-09-14 | $127.01 | $127.26 | $127.01 | $127.26 | $23.56 | 8,465 |
| 2015-09-11 | $127.01 | $127.26 | $127.01 | $127.26 | $23.49 | 0 |
| 2015-09-10 | $127.01 | $127.26 | $127.01 | $127.26 | $23.49 | 0 |
| 2015-09-09 | $127.01 | $127.26 | $127.01 | $127.26 | $23.49 | 0 |
| 2015-09-08 | $127.01 | $127.26 | $127.01 | $127.26 | $23.49 | 0 |
| 2015-09-04 | $127.01 | $127.26 | $127.01 | $127.26 | $23.49 | 0 |
| 2015-09-03 | $127.01 | $127.26 | $127.01 | $127.26 | $23.49 | 0 |
| 2015-09-02 | $127.01 | $127.26 | $127.01 | $127.26 | $23.49 | 375 |
| 2015-09-01 | $127.01 | $127.26 | $127.01 | $127.26 | $23.49 | 0 |
| 2015-08-31 | $127.01 | $127.26 | $127.01 | $127.26 | $23.49 | 3,485 |
| 2015-08-28 | $127.01 | $127.26 | $127.01 | $127.26 | $23.49 | 0 |
| 2015-08-27 | $127.01 | $127.26 | $127.01 | $127.26 | $23.49 | 485 |
| 2015-08-26 | $127.01 | $127.26 | $127.01 | $127.26 | $23.49 | 2,190 |
| 2015-08-25 | $129.64 | $129.64 | $129.64 | $129.64 | $23.93 | 2,570 |
| 2015-08-24 | $123.97 | $123.97 | $123.97 | $123.97 | $22.88 | 1,125 |
| 2015-08-21 | $129.89 | $129.89 | $129.88 | $129.88 | $23.97 | 1,250 |
| 2015-08-20 | $141.39 | $141.39 | $141.33 | $141.33 | $26.08 | 0 |
| 2015-08-19 | $141.39 | $141.39 | $141.33 | $141.33 | $26.08 | 0 |
| 2015-08-18 | $141.39 | $141.39 | $141.33 | $141.33 | $26.08 | 1,285 |
| 2015-08-17 | $137.30 | $140.04 | $137.30 | $140.04 | $25.85 | 31,010 |
| 2015-08-14 | $137.30 | $140.04 | $137.30 | $140.04 | $25.85 | 0 |
| 2015-08-13 | $137.30 | $140.04 | $137.30 | $140.04 | $25.85 | 0 |
| 2015-08-12 | $137.30 | $140.04 | $137.30 | $140.04 | $25.85 | 0 |
| 2015-08-11 | $137.30 | $140.04 | $137.30 | $140.04 | $25.85 | 0 |
| 2015-08-10 | $137.30 | $140.04 | $137.30 | $140.04 | $25.85 | 250 |
| 2015-08-07 | $137.30 | $140.04 | $137.30 | $140.04 | $25.85 | 300 |
| 2015-08-06 | $137.30 | $140.04 | $137.30 | $140.04 | $25.85 | 0 |
| 2015-08-05 | $137.30 | $140.04 | $137.30 | $140.04 | $25.85 | 9,925 |
| 2015-08-04 | $130.00 | $130.00 | $130.00 | $130.00 | $23.99 | 420 |
| 2015-08-03 | $130.00 | $130.00 | $130.00 | $130.00 | $23.99 | 0 |
| 2015-07-31 | $130.00 | $130.00 | $130.00 | $130.00 | $23.99 | 480 |
| 2015-07-30 | $130.00 | $130.00 | $130.00 | $130.00 | $23.99 | 0 |
| 2015-07-29 | $130.00 | $130.00 | $130.00 | $130.00 | $23.99 | 380 |
| 2015-07-28 | $130.00 | $130.00 | $130.00 | $130.00 | $23.99 | 0 |
| 2015-07-27 | $130.00 | $130.00 | $130.00 | $130.00 | $23.99 | 4,500 |
| 2015-07-24 | $130.00 | $130.00 | $130.00 | $130.00 | $23.99 | 0 |
| 2015-07-23 | $130.00 | $130.00 | $130.00 | $130.00 | $23.99 | 0 |
| 2015-07-22 | $130.00 | $130.00 | $130.00 | $130.00 | $23.99 | 810 |
| 2015-07-21 | $130.00 | $130.00 | $130.00 | $130.00 | $23.99 | 0 |
| 2015-07-20 | $130.00 | $130.00 | $130.00 | $130.00 | $23.99 | 0 |
| 2015-07-17 | $130.00 | $130.00 | $130.00 | $130.00 | $23.99 | 0 |
| 2015-07-16 | $130.00 | $130.00 | $130.00 | $130.00 | $23.99 | 580 |
| 2015-07-15 | $129.95 | $129.95 | $129.95 | $129.95 | $23.98 | 500 |
| 2015-07-14 | $126.43 | $126.43 | $126.39 | $126.39 | $23.33 | 2,500 |
| 2015-07-13 | $126.43 | $126.43 | $126.39 | $126.39 | $23.33 | 0 |
| 2015-07-10 | $126.43 | $126.43 | $126.39 | $126.39 | $23.33 | 790 |
| 2015-07-09 | $126.43 | $126.43 | $126.39 | $126.39 | $23.33 | 10 |
| 2015-07-08 | $126.43 | $126.43 | $126.39 | $126.39 | $23.33 | 2,500 |
| 2015-07-07 | $122.35 | $122.35 | $122.17 | $122.17 | $22.55 | 0 |
| 2015-07-06 | $122.35 | $122.35 | $122.17 | $122.17 | $22.55 | 225 |
| 2015-07-02 | $122.35 | $122.35 | $122.17 | $122.17 | $22.55 | 0 |
| 2015-07-01 | $122.35 | $122.35 | $122.17 | $122.17 | $22.55 | 0 |
| 2015-06-30 | $122.17 | $122.17 | $122.17 | $122.17 | $22.55 | 500 |
| 2015-06-29 | $122.35 | $122.35 | $122.17 | $122.17 | $22.55 | 0 |
| 2015-06-26 | $122.35 | $122.35 | $122.17 | $122.17 | $22.55 | 250 |
| 2015-06-25 | $122.35 | $122.35 | $122.17 | $122.17 | $22.55 | 0 |
| 2015-06-24 | $122.35 | $122.35 | $122.17 | $122.17 | $22.55 | 200 |