Chugai Pharmaceutical Co Ltd (CHGCY) Exchange: PINK
Data as of May 2, 2025
$29.81 ($0.83) 2.86%
Chugai Pharmaceutical Co Ltd - Daily Information
Click for more stock information on Chugai Pharmaceutical Co Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $28.60 |
| Previous Close | $29.81 |
| High | $30.91 |
| Low | $28.59 |
| Adjusted Open | $28.60 |
| Previous Adjusted Close | $29.81 |
| Adjusted High | $30.91 |
| Adjusted Low | $28.59 |
About Chugai Pharmaceutical Co Ltd (CHGCY)
No Description Available
Invest in Chugai Pharmaceutical Co Ltd (CHGCY)
Historical Stock Data for Chugai Pharmaceutical Co Ltd (CHGCY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $28.60 | $30.91 | $28.59 | $29.81 | $29.81 | 99,279 |
| 2025-05-01 | $28.09 | $30.37 | $28.09 | $28.98 | $28.98 | 259,997 |
| 2025-04-30 | $28.30 | $29.87 | $28.30 | $28.75 | $28.75 | 124,940 |
| 2025-04-29 | $27.70 | $29.29 | $27.10 | $28.32 | $28.32 | 77,500 |
| 2025-04-28 | $28.32 | $28.95 | $26.85 | $28.19 | $28.19 | 167,110 |
| 2025-04-25 | $28.87 | $30.00 | $22.17 | $28.87 | $28.87 | 71,104 |
| 2025-04-24 | $29.14 | $30.84 | $29.07 | $29.44 | $29.44 | 125,082 |
| 2025-04-23 | $29.15 | $30.00 | $28.39 | $28.94 | $28.94 | 238,802 |
| 2025-04-22 | $29.05 | $30.74 | $29.05 | $29.71 | $29.71 | 155,066 |
| 2025-04-21 | $28.88 | $30.72 | $28.88 | $29.73 | $29.73 | 157,032 |
| 2025-04-17 | $26.82 | $30.37 | $25.33 | $28.88 | $28.88 | 366,799 |
| 2025-04-16 | $23.61 | $24.11 | $23.61 | $23.91 | $23.91 | 279,113 |
| 2025-04-15 | $23.24 | $24.15 | $22.33 | $23.11 | $23.11 | 196,407 |
| 2025-04-14 | $23.83 | $23.88 | $22.21 | $23.03 | $23.03 | 269,664 |
| 2025-04-11 | $21.15 | $22.87 | $21.15 | $21.89 | $21.89 | 329,706 |
| 2025-04-10 | $21.73 | $23.49 | $21.73 | $22.56 | $22.56 | 115,804 |
| 2025-04-09 | $21.05 | $22.94 | $21.05 | $22.94 | $22.94 | 183,323 |
| 2025-04-08 | $21.33 | $23.07 | $21.33 | $22.01 | $22.01 | 192,535 |
| 2025-04-07 | $22.27 | $22.88 | $21.40 | $22.05 | $22.05 | 883,402 |
| 2025-04-04 | $20.97 | $23.95 | $20.97 | $22.46 | $22.46 | 118,951 |
| 2025-04-03 | $22.70 | $23.20 | $22.18 | $22.36 | $22.36 | 135,577 |
| 2025-04-02 | $22.18 | $22.86 | $21.72 | $22.09 | $22.09 | 1,501,767 |
| 2025-04-01 | $21.96 | $23.19 | $21.96 | $22.60 | $22.60 | 100,067 |
| 2025-03-31 | $22.65 | $22.76 | $22.31 | $22.74 | $22.74 | 241,235 |
| 2025-03-28 | $24.28 | $24.29 | $22.89 | $22.89 | $22.89 | 69,510 |
| 2025-03-27 | $23.37 | $24.28 | $22.46 | $23.21 | $23.21 | 82,068 |
| 2025-03-26 | $24.54 | $24.55 | $23.31 | $23.31 | $23.31 | 82,779 |
| 2025-03-25 | $23.29 | $24.27 | $22.45 | $23.56 | $23.56 | 67,824 |
| 2025-03-24 | $23.13 | $24.03 | $22.23 | $23.06 | $23.06 | 192,416 |
| 2025-03-21 | $23.15 | $23.70 | $22.60 | $23.02 | $23.02 | 343,013 |
| 2025-03-20 | $21.79 | $23.55 | $21.79 | $22.65 | $22.65 | 104,648 |
| 2025-03-19 | $22.79 | $23.37 | $22.21 | $22.74 | $22.74 | 336,473 |
| 2025-03-18 | $23.70 | $23.70 | $22.51 | $22.79 | $22.79 | 362,874 |
| 2025-03-17 | $22.70 | $23.75 | $22.70 | $23.21 | $23.21 | 106,196 |
| 2025-03-14 | $22.82 | $23.45 | $22.82 | $23.40 | $23.40 | 144,432 |
| 2025-03-13 | $23.37 | $24.16 | $22.85 | $23.21 | $23.21 | 577,516 |
| 2025-03-12 | $23.28 | $24.28 | $23.28 | $23.56 | $23.56 | 223,351 |
| 2025-03-11 | $23.01 | $23.91 | $22.11 | $22.90 | $22.90 | 93,611 |
| 2025-03-10 | $22.77 | $23.60 | $21.88 | $22.42 | $22.42 | 438,614 |
| 2025-03-07 | $23.21 | $24.50 | $23.21 | $23.73 | $23.73 | 56,362 |
| 2025-03-06 | $25.47 | $25.47 | $24.23 | $24.37 | $24.37 | 59,316 |
| 2025-03-05 | $24.16 | $26.02 | $24.16 | $25.36 | $25.36 | 99,637 |
| 2025-03-04 | $24.50 | $25.74 | $24.50 | $24.69 | $24.69 | 88,719 |
| 2025-03-03 | $25.40 | $26.26 | $24.92 | $25.29 | $25.29 | 60,639 |
| 2025-02-28 | $25.24 | $25.87 | $24.60 | $25.02 | $25.02 | 87,447 |
| 2025-02-27 | $26.30 | $26.30 | $24.65 | $25.33 | $25.33 | 85,593 |
| 2025-02-26 | $27.19 | $27.19 | $25.38 | $26.61 | $26.61 | 52,586 |
| 2025-02-25 | $25.26 | $27.00 | $25.26 | $26.29 | $26.29 | 120,743 |
| 2025-02-24 | $24.50 | $26.48 | $24.50 | $25.41 | $25.41 | 174,561 |
| 2025-02-21 | $25.41 | $26.24 | $25.11 | $25.49 | $25.49 | 68,174 |
| 2025-02-20 | $23.90 | $25.33 | $23.90 | $24.42 | $24.42 | 59,443 |
| 2025-02-19 | $23.41 | $25.31 | $23.41 | $24.27 | $24.27 | 86,327 |
| 2025-02-18 | $23.45 | $24.37 | $23.45 | $24.28 | $24.28 | 158,775 |
| 2025-02-14 | $22.82 | $24.68 | $22.82 | $23.68 | $23.68 | 136,874 |
| 2025-02-13 | $23.22 | $24.51 | $23.22 | $23.74 | $23.74 | 223,338 |
| 2025-02-12 | $22.71 | $23.60 | $22.45 | $22.67 | $22.67 | 511,601 |
| 2025-02-11 | $23.75 | $23.75 | $22.58 | $23.19 | $23.19 | 514,816 |
| 2025-02-10 | $23.83 | $23.83 | $22.60 | $22.86 | $22.86 | 63,686 |
| 2025-02-07 | $22.75 | $23.64 | $22.58 | $22.60 | $22.60 | 71,284 |
| 2025-02-06 | $22.41 | $23.01 | $22.17 | $22.26 | $22.26 | 576,322 |
| 2025-02-05 | $21.00 | $22.56 | $21.00 | $21.81 | $21.81 | 221,192 |
| 2025-02-04 | $22.27 | $22.27 | $20.59 | $21.71 | $21.71 | 80,924 |
| 2025-02-03 | $21.60 | $22.44 | $20.76 | $21.80 | $21.80 | 106,949 |
| 2025-01-31 | $21.76 | $22.10 | $20.91 | $21.61 | $21.61 | 152,872 |
| 2025-01-30 | $21.20 | $22.90 | $21.11 | $22.36 | $22.36 | 164,036 |
| 2025-01-29 | $19.76 | $21.35 | $19.76 | $20.33 | $20.33 | 89,914 |
| 2025-01-28 | $20.25 | $21.37 | $20.16 | $20.63 | $20.63 | 113,861 |
| 2025-01-27 | $20.76 | $20.81 | $20.34 | $20.76 | $20.76 | 251,326 |
| 2025-01-24 | $20.90 | $20.98 | $20.10 | $20.93 | $20.93 | 218,020 |
| 2025-01-23 | $20.21 | $21.70 | $20.17 | $20.97 | $20.97 | 110,310 |
| 2025-01-22 | $21.29 | $22.06 | $20.40 | $21.14 | $21.14 | 165,789 |
| 2025-01-21 | $20.67 | $21.40 | $20.24 | $21.16 | $21.16 | 258,125 |
| 2025-01-17 | $21.27 | $21.60 | $20.44 | $21.34 | $21.34 | 187,705 |
| 2025-01-16 | $21.24 | $21.42 | $20.41 | $21.23 | $21.23 | 396,454 |
| 2025-01-15 | $20.58 | $21.61 | $20.58 | $21.54 | $21.54 | 66,762 |
| 2025-01-14 | $21.11 | $22.00 | $21.11 | $21.48 | $21.48 | 161,186 |
| 2025-01-13 | $20.80 | $21.92 | $20.28 | $21.08 | $21.08 | 120,853 |
| 2025-01-10 | $21.24 | $22.00 | $20.47 | $21.10 | $21.10 | 152,155 |
| 2025-01-08 | $20.38 | $21.29 | $20.38 | $21.23 | $21.23 | 59,923 |
| 2025-01-07 | $20.86 | $22.56 | $20.86 | $21.52 | $21.52 | 91,036 |
| 2025-01-06 | $21.13 | $22.05 | $21.13 | $21.85 | $21.85 | 1,569,552 |
| 2025-01-03 | $21.49 | $22.88 | $21.16 | $22.05 | $22.05 | 131,891 |
| 2025-01-02 | $22.78 | $22.83 | $21.90 | $22.02 | $22.02 | 124,423 |
| 2024-12-31 | $21.31 | $22.15 | $21.31 | $21.97 | $21.97 | 61,071 |
| 2024-12-30 | $22.44 | $23.06 | $21.62 | $22.17 | $22.17 | 99,537 |
| 2024-12-27 | $22.35 | $22.61 | $21.64 | $22.50 | $22.50 | 75,916 |
| 2024-12-26 | $22.16 | $22.45 | $21.40 | $21.95 | $21.95 | 78,931 |
| 2024-12-24 | $22.04 | $22.49 | $21.18 | $22.01 | $22.01 | 37,775 |
| 2024-12-23 | $21.95 | $22.44 | $21.09 | $21.98 | $21.98 | 119,934 |
| 2024-12-20 | $20.38 | $22.04 | $20.38 | $21.34 | $21.34 | 145,041 |
| 2024-12-19 | $20.52 | $22.18 | $20.52 | $21.33 | $21.33 | 114,081 |
| 2024-12-18 | $21.31 | $22.46 | $21.31 | $21.75 | $21.75 | 98,886 |
| 2024-12-17 | $21.88 | $23.39 | $21.88 | $22.67 | $22.67 | 90,916 |
| 2024-12-16 | $22.25 | $22.25 | $21.14 | $21.86 | $21.86 | 269,000 |
| 2024-12-13 | $20.64 | $22.00 | $20.63 | $21.47 | $21.47 | 84,614 |
| 2024-12-12 | $21.88 | $22.49 | $21.36 | $22.07 | $22.07 | 133,247 |
| 2024-12-11 | $22.07 | $22.33 | $21.21 | $22.22 | $22.22 | 94,556 |
| 2024-12-10 | $22.21 | $22.21 | $21.34 | $22.01 | $22.01 | 111,959 |
| 2024-12-09 | $21.75 | $22.68 | $21.74 | $22.44 | $22.44 | 107,309 |
| 2024-12-06 | $21.50 | $23.24 | $21.50 | $22.48 | $22.48 | 72,336 |
| 2024-12-05 | $21.61 | $22.96 | $21.61 | $22.45 | $22.45 | 115,148 |
| 2024-12-04 | $22.44 | $23.12 | $21.56 | $22.56 | $22.56 | 96,057 |
| 2024-12-03 | $21.75 | $23.39 | $21.70 | $22.58 | $22.58 | 75,402 |
| 2024-12-02 | $21.45 | $22.38 | $21.45 | $22.01 | $22.01 | 110,924 |
| 2024-11-29 | $22.01 | $22.18 | $21.15 | $22.00 | $22.00 | 50,912 |
| 2024-11-27 | $21.70 | $21.83 | $20.85 | $21.63 | $21.63 | 56,222 |
| 2024-11-26 | $21.08 | $21.08 | $20.61 | $20.83 | $20.83 | 206,787 |
| 2024-11-25 | $21.04 | $21.86 | $20.22 | $20.99 | $20.99 | 161,353 |
| 2024-11-22 | $20.30 | $21.09 | $19.51 | $20.30 | $20.30 | 94,837 |
| 2024-11-21 | $21.48 | $21.48 | $20.25 | $20.69 | $20.69 | 82,776 |
| 2024-11-20 | $20.52 | $21.30 | $19.74 | $20.48 | $20.48 | 123,023 |
| 2024-11-19 | $20.20 | $21.55 | $20.02 | $20.76 | $20.76 | 164,909 |
| 2024-11-18 | $21.30 | $21.30 | $20.75 | $20.95 | $20.95 | 203,973 |
| 2024-11-15 | $23.22 | $23.22 | $22.55 | $22.87 | $22.87 | 169,703 |
| 2024-11-14 | $23.50 | $23.50 | $22.50 | $22.89 | $22.89 | 88,078 |
| 2024-11-13 | $22.10 | $23.09 | $22.10 | $23.02 | $23.02 | 136,439 |
| 2024-11-12 | $23.74 | $24.67 | $23.13 | $23.55 | $23.55 | 44,857 |
| 2024-11-11 | $23.21 | $24.12 | $23.21 | $24.05 | $24.05 | 77,331 |
| 2024-11-08 | $23.75 | $24.44 | $23.00 | $23.56 | $23.56 | 48,975 |
| 2024-11-07 | $22.87 | $23.76 | $22.46 | $23.18 | $23.18 | 65,002 |
| 2024-11-06 | $22.55 | $24.06 | $22.55 | $23.34 | $23.34 | 56,776 |
| 2024-11-05 | $22.36 | $23.95 | $22.36 | $23.36 | $23.36 | 664,760 |
| 2024-11-04 | $23.71 | $24.00 | $22.81 | $23.78 | $23.78 | 109,108 |
| 2024-11-01 | $22.69 | $24.53 | $22.69 | $23.71 | $23.71 | 44,893 |
| 2024-10-31 | $23.22 | $24.23 | $23.22 | $23.83 | $23.83 | 64,177 |
| 2024-10-30 | $23.77 | $24.24 | $23.04 | $23.90 | $23.90 | 38,380 |
| 2024-10-29 | $24.64 | $25.11 | $24.18 | $24.93 | $24.93 | 81,526 |
| 2024-10-28 | $25.91 | $25.91 | $25.15 | $25.57 | $25.57 | 75,345 |
| 2024-10-25 | $22.92 | $24.55 | $22.92 | $23.60 | $23.60 | 58,361 |
| 2024-10-24 | $22.85 | $23.74 | $21.96 | $22.83 | $22.83 | 54,915 |
| 2024-10-23 | $23.43 | $23.43 | $21.67 | $22.50 | $22.50 | 136,690 |
| 2024-10-22 | $21.93 | $22.93 | $21.93 | $22.78 | $22.78 | 52,426 |
| 2024-10-21 | $22.44 | $23.39 | $22.44 | $23.20 | $23.20 | 59,503 |
| 2024-10-18 | $22.51 | $24.22 | $22.51 | $23.64 | $23.64 | 229,106 |
| 2024-10-17 | $23.72 | $24.04 | $23.00 | $23.60 | $23.60 | 272,481 |
| 2024-10-16 | $24.12 | $24.12 | $23.97 | $23.97 | $23.97 | 185,563 |
| 2024-10-15 | $25.26 | $26.00 | $24.66 | $24.76 | $24.76 | 1,004,809 |
| 2024-10-14 | $23.18 | $25.06 | $23.18 | $24.49 | $24.49 | 810,468 |
| 2024-10-11 | $24.37 | $24.66 | $23.84 | $24.12 | $24.12 | 1,360,662 |
| 2024-10-10 | $24.22 | $24.22 | $22.40 | $23.39 | $23.39 | 51,337 |
| 2024-10-09 | $24.56 | $24.56 | $23.52 | $23.58 | $23.58 | 1,092,403 |
| 2024-10-08 | $23.31 | $24.06 | $22.40 | $23.33 | $23.33 | 47,475 |
| 2024-10-07 | $23.37 | $24.20 | $23.11 | $23.14 | $23.14 | 32,151 |
| 2024-10-04 | $22.75 | $23.64 | $22.75 | $23.63 | $23.63 | 16,133 |
| 2024-10-03 | $23.75 | $23.79 | $23.64 | $23.75 | $23.75 | 23,337 |
| 2024-10-02 | $22.81 | $24.66 | $22.81 | $23.76 | $23.76 | 34,838 |
| 2024-10-01 | $23.65 | $24.52 | $23.65 | $24.37 | $24.37 | 29,391 |
| 2024-09-30 | $23.37 | $25.11 | $23.37 | $24.09 | $24.09 | 21,597 |
| 2024-09-27 | $23.78 | $25.50 | $23.78 | $24.62 | $24.62 | 45,845 |
| 2024-09-26 | $23.70 | $25.62 | $23.70 | $24.81 | $24.81 | 65,578 |
| 2024-09-25 | $23.31 | $25.21 | $23.31 | $24.22 | $24.22 | 24,096 |
| 2024-09-24 | $24.58 | $25.54 | $24.54 | $24.54 | $24.54 | 45,810 |
| 2024-09-23 | $23.02 | $24.88 | $23.02 | $24.18 | $24.18 | 99,001 |
| 2024-09-20 | $24.03 | $24.07 | $23.38 | $23.95 | $23.95 | 31,009 |
| 2024-09-19 | $23.82 | $24.75 | $23.81 | $24.04 | $24.04 | 20,156 |
| 2024-09-18 | $22.90 | $23.92 | $22.90 | $23.67 | $23.67 | 43,556 |
| 2024-09-17 | $24.69 | $24.73 | $24.00 | $24.23 | $24.23 | 42,164 |
| 2024-09-16 | $23.55 | $24.56 | $23.55 | $23.88 | $23.88 | 83,331 |
| 2024-09-13 | $22.98 | $23.90 | $22.98 | $23.73 | $23.73 | 66,385 |
| 2024-09-12 | $24.80 | $24.80 | $23.80 | $24.12 | $24.12 | 87,323 |
| 2024-09-11 | $22.03 | $23.58 | $22.03 | $23.10 | $23.10 | 56,741 |
| 2024-09-10 | $22.30 | $23.42 | $22.30 | $23.10 | $23.10 | 28,921 |
| 2024-09-09 | $23.25 | $23.68 | $22.60 | $22.85 | $22.85 | 30,816 |
| 2024-09-06 | $22.81 | $23.35 | $22.14 | $22.65 | $22.65 | 97,712 |
| 2024-09-05 | $22.91 | $23.54 | $22.55 | $23.35 | $23.35 | 44,023 |
| 2024-09-04 | $23.25 | $24.84 | $23.25 | $23.90 | $23.90 | 45,673 |
| 2024-09-03 | $23.53 | $24.26 | $23.53 | $23.88 | $23.88 | 78,132 |
| 2024-08-30 | $25.34 | $25.40 | $24.45 | $25.14 | $25.14 | 173,104 |
| 2024-08-29 | $25.54 | $25.87 | $25.29 | $25.29 | $25.29 | 74,901 |
| 2024-08-28 | $24.92 | $25.64 | $24.92 | $25.23 | $25.23 | 18,112 |
| 2024-08-27 | $25.46 | $25.99 | $25.32 | $25.37 | $25.37 | 33,035 |
| 2024-08-26 | $24.88 | $25.62 | $24.39 | $24.39 | $24.39 | 63,703 |
| 2024-08-23 | $24.37 | $25.03 | $24.13 | $24.98 | $24.98 | 37,595 |
| 2024-08-22 | $23.80 | $25.36 | $23.80 | $24.17 | $24.17 | 302,286 |
| 2024-08-21 | $22.52 | $23.60 | $22.52 | $23.53 | $23.53 | 55,155 |
| 2024-08-20 | $22.75 | $24.28 | $22.75 | $23.61 | $23.61 | 31,822 |
| 2024-08-19 | $23.37 | $23.98 | $23.12 | $23.21 | $23.21 | 28,644 |
| 2024-08-16 | $22.44 | $23.81 | $22.18 | $23.00 | $23.00 | 33,600 |
| 2024-08-15 | $22.53 | $22.92 | $22.12 | $22.38 | $22.38 | 29,083 |
| 2024-08-14 | $21.00 | $21.55 | $21.00 | $21.49 | $21.49 | 28,743 |
| 2024-08-13 | $20.30 | $21.37 | $20.30 | $21.36 | $21.36 | 53,473 |
| 2024-08-12 | $20.70 | $21.44 | $20.70 | $21.04 | $21.04 | 24,389 |
| 2024-08-09 | $20.08 | $20.98 | $20.08 | $20.94 | $20.94 | 36,055 |
| 2024-08-08 | $21.21 | $21.21 | $20.02 | $20.63 | $20.63 | 105,936 |
| 2024-08-07 | $20.33 | $21.27 | $20.33 | $20.85 | $20.85 | 115,006 |
| 2024-08-06 | $20.52 | $21.30 | $19.72 | $20.61 | $20.61 | 73,991 |
| 2024-08-05 | $21.98 | $21.98 | $21.12 | $21.29 | $21.29 | 55,938 |
| 2024-08-02 | $21.05 | $22.16 | $20.81 | $21.43 | $21.43 | 33,481 |
| 2024-08-01 | $22.00 | $22.00 | $20.95 | $20.99 | $20.99 | 41,074 |
| 2024-07-31 | $21.09 | $21.84 | $21.09 | $21.80 | $21.80 | 45,957 |
| 2024-07-30 | $20.96 | $21.33 | $20.96 | $21.19 | $21.19 | 31,744 |
| 2024-07-29 | $19.95 | $21.17 | $19.95 | $20.55 | $20.55 | 48,346 |
| 2024-07-26 | $20.44 | $20.82 | $20.00 | $20.41 | $20.41 | 166,606 |
| 2024-07-25 | $19.57 | $20.50 | $19.57 | $20.35 | $20.35 | 175,264 |
| 2024-07-24 | $19.40 | $19.90 | $19.40 | $19.57 | $19.57 | 85,039 |
| 2024-07-23 | $18.62 | $19.30 | $18.62 | $19.22 | $19.22 | 43,276 |
| 2024-07-22 | $18.40 | $19.58 | $18.40 | $18.95 | $18.95 | 111,478 |
| 2024-07-19 | $18.47 | $18.81 | $18.47 | $18.59 | $18.59 | 48,298 |
| 2024-07-18 | $18.97 | $19.11 | $18.83 | $18.91 | $18.91 | 168,591 |
| 2024-07-17 | $19.17 | $19.17 | $18.86 | $19.16 | $19.16 | 198,429 |
| 2024-07-16 | $18.39 | $19.54 | $18.39 | $19.24 | $19.24 | 85,086 |
| 2024-07-15 | $19.78 | $20.11 | $19.78 | $19.89 | $19.89 | 83,141 |
| 2024-07-12 | $19.30 | $20.26 | $19.30 | $19.94 | $19.94 | 36,318 |
| 2024-07-11 | $20.44 | $20.44 | $18.96 | $19.79 | $19.79 | 46,914 |
| 2024-07-10 | $19.28 | $19.99 | $19.28 | $19.95 | $19.95 | 57,903 |
| 2024-07-09 | $20.04 | $20.04 | $18.83 | $19.40 | $19.40 | 49,498 |
| 2024-07-08 | $18.71 | $19.88 | $18.71 | $19.26 | $19.26 | 38,535 |
| 2024-07-05 | $18.70 | $19.36 | $18.70 | $19.20 | $19.20 | 59,794 |
| 2024-07-03 | $18.65 | $18.75 | $18.49 | $18.52 | $18.52 | 28,138 |
| 2024-07-02 | $17.76 | $18.21 | $17.76 | $17.97 | $17.97 | 150,977 |
| 2024-07-01 | $17.15 | $17.93 | $17.15 | $17.40 | $17.40 | 287,094 |
| 2024-06-28 | $18.00 | $18.00 | $17.19 | $17.77 | $17.77 | 170,764 |
| 2024-06-27 | $18.71 | $18.71 | $17.52 | $18.09 | $18.09 | 125,318 |
| 2024-06-26 | $17.46 | $18.61 | $17.46 | $17.87 | $17.87 | 39,702 |
| 2024-06-25 | $18.15 | $18.15 | $17.12 | $17.59 | $17.59 | 83,122 |
| 2024-06-24 | $16.80 | $17.13 | $16.66 | $16.66 | $16.66 | 89,319 |
| 2024-06-21 | $16.64 | $16.64 | $16.01 | $16.06 | $16.06 | 66,569 |
| 2024-06-20 | $16.65 | $16.65 | $16.02 | $16.07 | $16.07 | 57,330 |
| 2024-06-18 | $15.50 | $16.44 | $15.44 | $15.96 | $15.96 | 89,223 |
| 2024-06-17 | $16.13 | $16.13 | $15.58 | $15.72 | $15.72 | 63,142 |
| 2024-06-14 | $15.60 | $15.68 | $15.26 | $15.65 | $15.65 | 66,528 |
| 2024-06-13 | $15.98 | $16.04 | $15.73 | $15.76 | $15.76 | 50,120 |
| 2024-06-12 | $15.93 | $16.39 | $15.82 | $15.85 | $15.85 | 64,812 |
| 2024-06-11 | $15.50 | $15.84 | $15.50 | $15.67 | $15.67 | 72,211 |
| 2024-06-10 | $14.78 | $15.37 | $14.78 | $15.30 | $15.30 | 56,126 |
| 2024-06-07 | $14.81 | $15.49 | $14.81 | $15.07 | $15.07 | 35,422 |
| 2024-06-06 | $15.00 | $15.68 | $14.95 | $15.37 | $15.37 | 46,135 |
| 2024-06-05 | $15.15 | $15.54 | $15.02 | $15.46 | $15.46 | 91,524 |
| 2024-06-04 | $14.82 | $15.70 | $14.82 | $15.34 | $15.34 | 85,261 |
| 2024-06-03 | $15.75 | $15.75 | $14.90 | $15.29 | $15.29 | 78,315 |
| 2024-05-31 | $14.71 | $15.66 | $14.71 | $15.22 | $15.22 | 112,570 |
| 2024-05-30 | $15.45 | $15.45 | $14.52 | $14.90 | $14.90 | 99,523 |
| 2024-05-29 | $14.99 | $15.28 | $14.63 | $14.68 | $14.68 | 184,334 |
| 2024-05-28 | $15.60 | $15.67 | $14.99 | $15.07 | $15.07 | 84,080 |
| 2024-05-24 | $15.53 | $15.53 | $14.96 | $15.08 | $15.08 | 135,916 |
| 2024-05-23 | $14.75 | $15.30 | $14.75 | $15.02 | $15.02 | 128,412 |
| 2024-05-22 | $15.04 | $15.58 | $15.04 | $15.36 | $15.36 | 93,731 |
| 2024-05-21 | $16.57 | $16.57 | $15.58 | $16.00 | $16.00 | 79,745 |
| 2024-05-20 | $15.62 | $16.32 | $15.62 | $16.06 | $16.06 | 45,538 |
| 2024-05-17 | $16.42 | $16.42 | $15.94 | $16.00 | $16.00 | 57,186 |
| 2024-05-16 | $15.45 | $16.05 | $15.45 | $15.80 | $15.80 | 99,167 |
| 2024-05-15 | $15.01 | $15.68 | $14.93 | $15.64 | $15.64 | 93,226 |
| 2024-05-14 | $15.26 | $15.75 | $14.76 | $15.32 | $15.32 | 167,369 |
| 2024-05-13 | $15.36 | $15.87 | $15.36 | $15.74 | $15.74 | 148,580 |
| 2024-05-10 | $15.40 | $16.26 | $15.40 | $15.77 | $15.77 | 70,572 |
| 2024-05-09 | $15.29 | $15.94 | $15.29 | $15.91 | $15.91 | 56,479 |
| 2024-05-08 | $15.33 | $16.26 | $15.27 | $15.85 | $15.85 | 40,645 |
| 2024-05-07 | $15.51 | $16.09 | $15.51 | $16.00 | $16.00 | 69,836 |
| 2024-05-06 | $16.30 | $16.78 | $16.18 | $16.67 | $16.67 | 111,637 |
| 2024-05-03 | $15.92 | $16.98 | $15.92 | $16.62 | $16.62 | 66,813 |
| 2024-05-02 | $16.30 | $16.48 | $16.28 | $16.46 | $16.46 | 76,389 |
| 2024-05-01 | $15.36 | $16.53 | $15.36 | $15.87 | $15.87 | 77,882 |
| 2024-04-30 | $15.46 | $16.22 | $15.46 | $15.84 | $15.84 | 88,554 |
| 2024-04-29 | $15.98 | $15.98 | $15.19 | $15.65 | $15.65 | 96,946 |
| 2024-04-26 | $15.02 | $15.61 | $14.90 | $15.38 | $15.38 | 87,113 |
| 2024-04-25 | $15.00 | $16.02 | $15.00 | $15.59 | $15.59 | 205,498 |
| 2024-04-24 | $15.98 | $17.00 | $15.79 | $16.03 | $16.03 | 183,236 |
| 2024-04-23 | $17.21 | $17.21 | $16.47 | $16.79 | $16.79 | 176,502 |
| 2024-04-22 | $16.76 | $16.76 | $16.54 | $16.64 | $16.64 | 58,479 |
| 2024-04-19 | $16.01 | $16.08 | $15.86 | $15.89 | $15.89 | 145,476 |
| 2024-04-18 | $15.94 | $16.41 | $15.88 | $16.28 | $16.28 | 161,860 |
| 2024-04-17 | $16.48 | $16.98 | $16.29 | $16.35 | $16.35 | 160,934 |
| 2024-04-16 | $17.12 | $17.12 | $16.45 | $16.59 | $16.59 | 284,520 |
| 2024-04-15 | $16.55 | $16.55 | $16.04 | $16.29 | $16.29 | 212,228 |
| 2024-04-12 | $17.48 | $17.48 | $16.42 | $16.56 | $16.56 | 1,142,195 |
| 2024-04-11 | $16.56 | $17.56 | $16.55 | $17.11 | $17.11 | 642,371 |
| 2024-04-10 | $17.74 | $17.74 | $16.66 | $16.94 | $16.94 | 790,408 |
| 2024-04-09 | $17.66 | $18.21 | $17.58 | $17.72 | $17.72 | 98,930 |
| 2024-04-08 | $17.40 | $17.78 | $17.40 | $17.72 | $17.72 | 98,930 |
| 2024-04-05 | $17.84 | $18.04 | $17.84 | $17.99 | $17.99 | 691,612 |
| 2024-04-04 | $17.79 | $18.43 | $17.79 | $18.15 | $18.15 | 1,185,135 |
| 2024-04-03 | $17.96 | $18.77 | $17.96 | $18.22 | $18.22 | 46,316 |
| 2024-04-02 | $19.01 | $19.05 | $18.21 | $18.78 | $18.78 | 77,089 |
| 2024-04-01 | $18.82 | $18.82 | $18.54 | $18.78 | $18.78 | 77,089 |
| 2024-03-28 | $18.45 | $19.65 | $18.45 | $19.13 | $19.13 | 38,068 |
| 2024-03-27 | $18.92 | $20.14 | $18.92 | $19.56 | $19.56 | 37,389 |
| 2024-03-26 | $20.27 | $20.27 | $19.04 | $19.60 | $19.60 | 65,013 |
| 2024-03-25 | $18.88 | $19.84 | $18.65 | $19.32 | $19.32 | 204,550 |
| 2024-03-22 | $19.57 | $19.57 | $18.72 | $19.31 | $19.31 | 86,577 |
| 2024-03-21 | $20.00 | $20.00 | $19.15 | $19.50 | $19.50 | 236,960 |
| 2024-03-20 | $20.15 | $20.29 | $20.13 | $20.22 | $20.22 | 57,546 |
| 2024-03-19 | $19.49 | $20.72 | $19.49 | $20.18 | $20.18 | 182,000 |
| 2024-03-18 | $20.41 | $20.65 | $20.41 | $20.54 | $20.54 | 74,798 |
| 2024-03-15 | $20.11 | $20.15 | $20.02 | $20.15 | $20.15 | 120,310 |
| 2024-03-14 | $20.67 | $20.67 | $20.34 | $20.46 | $20.46 | 51,991 |
| 2024-03-13 | $20.39 | $21.05 | $20.39 | $21.00 | $21.00 | 48,950 |
| 2024-03-12 | $21.30 | $22.27 | $21.30 | $21.97 | $21.97 | 96,147 |
| 2024-03-11 | $21.35 | $22.61 | $21.35 | $21.97 | $21.97 | 95,598 |
| 2024-03-08 | $22.54 | $22.54 | $21.66 | $21.94 | $21.94 | 33,528 |
| 2024-03-07 | $21.30 | $21.75 | $21.01 | $21.63 | $21.63 | 117,938 |
| 2024-03-06 | $22.10 | $22.10 | $21.14 | $21.47 | $21.47 | 54,166 |
| 2024-03-05 | $21.05 | $21.05 | $20.85 | $20.88 | $20.88 | 32,281 |
| 2024-03-04 | $21.55 | $21.60 | $20.71 | $20.80 | $20.80 | 34,039 |
| 2024-03-01 | $20.85 | $20.85 | $20.24 | $20.42 | $20.42 | 78,831 |
| 2024-02-29 | $19.96 | $20.24 | $19.85 | $19.92 | $19.92 | 65,513 |
| 2024-02-28 | $20.45 | $20.45 | $19.00 | $19.75 | $19.75 | 66,148 |
| 2024-02-27 | $19.85 | $19.92 | $19.81 | $19.90 | $19.90 | 75,302 |
| 2024-02-26 | $20.01 | $20.07 | $19.82 | $19.90 | $19.90 | 104,824 |
| 2024-02-23 | $19.58 | $19.58 | $18.42 | $18.92 | $18.92 | 440,432 |
| 2024-02-22 | $18.07 | $18.75 | $18.07 | $18.70 | $18.70 | 32,083 |
| 2024-02-21 | $19.75 | $19.75 | $19.25 | $19.56 | $19.56 | 270,587 |
| 2024-02-20 | $19.46 | $19.50 | $19.38 | $19.46 | $19.46 | 32,492 |
| 2024-02-16 | $19.25 | $19.66 | $19.16 | $19.58 | $19.58 | 42,155 |
| 2024-02-15 | $18.82 | $19.15 | $18.56 | $19.14 | $19.14 | 28,591 |
| 2024-02-14 | $19.00 | $19.07 | $18.74 | $18.86 | $18.86 | 53,270 |
| 2024-02-13 | $19.00 | $19.00 | $18.35 | $18.80 | $18.80 | 81,267 |
| 2024-02-12 | $18.29 | $18.40 | $18.11 | $18.34 | $18.34 | 27,925 |
| 2024-02-09 | $17.99 | $18.34 | $17.99 | $18.23 | $18.23 | 66,747 |
| 2024-02-08 | $18.00 | $18.11 | $17.97 | $18.07 | $18.07 | 55,417 |
| 2024-02-07 | $16.87 | $17.65 | $16.87 | $17.47 | $17.47 | 56,865 |
| 2024-02-06 | $17.25 | $17.27 | $17.15 | $17.27 | $17.27 | 58,263 |
| 2024-02-05 | $17.00 | $17.28 | $17.00 | $17.15 | $17.15 | 63,430 |
| 2024-02-02 | $17.60 | $17.60 | $17.24 | $17.51 | $17.51 | 61,409 |
| 2024-02-01 | $17.75 | $18.28 | $17.75 | $18.28 | $18.28 | 60,425 |
| 2024-01-31 | $18.11 | $18.17 | $17.93 | $17.93 | $17.93 | 50,790 |
| 2024-01-30 | $18.32 | $18.32 | $18.02 | $18.09 | $18.09 | 43,000 |
| 2024-01-29 | $18.30 | $18.49 | $18.12 | $18.48 | $18.48 | 44,959 |
| 2024-01-26 | $18.18 | $18.54 | $18.18 | $18.37 | $18.37 | 35,285 |
| 2024-01-25 | $18.26 | $18.62 | $18.26 | $18.39 | $18.39 | 62,524 |
| 2024-01-24 | $18.71 | $18.83 | $18.62 | $18.68 | $18.68 | 166,234 |
| 2024-01-23 | $18.59 | $18.86 | $18.59 | $18.77 | $18.77 | 241,798 |
| 2024-01-22 | $18.87 | $19.00 | $18.77 | $18.91 | $18.91 | 49,227 |
| 2024-01-19 | $18.78 | $18.81 | $18.58 | $18.80 | $18.80 | 113,642 |
| 2024-01-18 | $18.89 | $19.28 | $18.89 | $19.20 | $19.20 | 126,395 |
| 2024-01-17 | $19.09 | $19.46 | $19.09 | $19.27 | $19.27 | 128,893 |
| 2024-01-16 | $20.26 | $20.35 | $20.09 | $20.13 | $20.13 | 71,933 |
| 2024-01-12 | $20.11 | $20.38 | $20.11 | $20.24 | $20.24 | 93,816 |
| 2024-01-11 | $19.46 | $20.12 | $19.46 | $20.02 | $20.02 | 76,835 |
| 2024-01-10 | $19.05 | $19.68 | $18.94 | $19.57 | $19.57 | 67,723 |
| 2024-01-09 | $18.53 | $19.34 | $18.53 | $19.11 | $19.11 | 65,803 |
| 2024-01-08 | $18.80 | $18.85 | $17.90 | $18.84 | $18.84 | 69,551 |
| 2024-01-05 | $17.93 | $18.83 | $17.93 | $18.60 | $18.60 | 58,516 |
| 2024-01-04 | $18.87 | $18.87 | $18.51 | $18.57 | $18.57 | 133,984 |
| 2024-01-03 | $17.83 | $18.72 | $17.83 | $18.68 | $18.68 | 132,871 |
| 2024-01-02 | $17.93 | $18.86 | $17.93 | $18.70 | $18.70 | 61,831 |
| 2023-12-29 | $18.11 | $19.52 | $18.11 | $18.85 | $18.85 | 22,565 |
| 2023-12-28 | $18.39 | $19.09 | $18.39 | $19.02 | $19.02 | 49,306 |
| 2023-12-27 | $18.40 | $19.61 | $18.40 | $18.90 | $18.90 | 54,939 |
| 2023-12-26 | $19.07 | $19.07 | $18.78 | $18.87 | $18.87 | 56,611 |
| 2023-12-22 | $19.42 | $19.42 | $18.50 | $18.75 | $18.75 | 46,762 |
| 2023-12-21 | $19.22 | $19.22 | $18.55 | $18.69 | $18.69 | 25,309 |
| 2023-12-20 | $18.26 | $18.93 | $18.26 | $18.82 | $18.82 | 41,568 |
| 2023-12-19 | $17.73 | $19.17 | $17.73 | $18.53 | $18.53 | 46,470 |
| 2023-12-18 | $19.15 | $19.15 | $17.98 | $18.58 | $18.58 | 55,050 |
| 2023-12-15 | $18.46 | $18.64 | $18.46 | $18.53 | $18.53 | 42,949 |
| 2023-12-14 | $18.39 | $19.57 | $18.39 | $18.95 | $18.95 | 68,703 |
| 2023-12-13 | $17.75 | $18.62 | $17.75 | $18.62 | $18.62 | 33,061 |
| 2023-12-12 | $18.40 | $18.45 | $18.33 | $18.44 | $18.44 | 42,474 |
| 2023-12-11 | $18.40 | $18.60 | $18.40 | $18.55 | $18.55 | 60,664 |
| 2023-12-08 | $17.98 | $19.06 | $17.98 | $18.61 | $18.61 | 52,576 |
| 2023-12-07 | $17.98 | $18.78 | $17.98 | $18.65 | $18.65 | 46,013 |
| 2023-12-06 | $18.00 | $18.45 | $18.00 | $18.28 | $18.28 | 82,155 |
| 2023-12-05 | $17.19 | $18.31 | $17.19 | $17.73 | $17.73 | 55,678 |
| 2023-12-04 | $18.56 | $18.56 | $17.43 | $18.02 | $18.02 | 39,200 |
| 2023-12-01 | $18.00 | $18.00 | $17.00 | $17.69 | $17.69 | 33,267 |
| 2023-11-30 | $17.35 | $17.67 | $17.30 | $17.55 | $17.55 | 78,508 |
| 2023-11-29 | $16.60 | $17.45 | $16.60 | $17.13 | $17.13 | 36,659 |
| 2023-11-28 | $16.29 | $17.34 | $16.29 | $16.93 | $16.93 | 48,491 |
| 2023-11-27 | $16.21 | $16.82 | $16.21 | $16.82 | $16.82 | 51,598 |
| 2023-11-24 | $16.86 | $16.97 | $16.80 | $16.91 | $16.91 | 18,189 |
| 2023-11-22 | $15.90 | $16.60 | $15.90 | $16.58 | $16.58 | 38,723 |
| 2023-11-21 | $16.82 | $16.82 | $16.14 | $16.16 | $16.16 | 98,261 |
| 2023-11-20 | $16.89 | $16.89 | $16.22 | $16.41 | $16.41 | 25,162 |
| 2023-11-17 | $16.00 | $16.35 | $16.00 | $16.28 | $16.28 | 34,057 |
| 2023-11-16 | $15.56 | $16.34 | $15.12 | $15.69 | $15.69 | 42,693 |
| 2023-11-15 | $15.90 | $15.90 | $15.53 | $15.53 | $15.53 | 57,494 |
| 2023-11-14 | $15.20 | $16.13 | $15.20 | $15.81 | $15.81 | 39,597 |
| 2023-11-13 | $15.00 | $16.16 | $15.00 | $15.60 | $15.60 | 65,062 |
| 2023-11-10 | $15.63 | $15.89 | $15.38 | $15.54 | $15.54 | 81,068 |
| 2023-11-09 | $16.24 | $16.24 | $15.34 | $15.65 | $15.65 | 164,076 |
| 2023-11-08 | $15.20 | $15.93 | $14.95 | $15.45 | $15.45 | 64,059 |
| 2023-11-07 | $15.49 | $15.54 | $15.38 | $15.50 | $15.50 | 36,948 |
| 2023-11-06 | $15.16 | $16.03 | $15.16 | $15.55 | $15.55 | 82,587 |
| 2023-11-03 | $15.62 | $16.00 | $15.24 | $15.72 | $15.72 | 45,720 |
| 2023-11-02 | $15.10 | $15.54 | $15.10 | $15.40 | $15.40 | 43,232 |
| 2023-11-01 | $15.25 | $15.38 | $15.21 | $15.38 | $15.38 | 42,559 |
| 2023-10-31 | $14.74 | $14.89 | $14.74 | $14.84 | $14.84 | 102,913 |
| 2023-10-30 | $14.10 | $14.58 | $14.10 | $14.53 | $14.53 | 82,536 |
| 2023-10-27 | $14.50 | $15.33 | $14.50 | $14.85 | $14.85 | 126,405 |
| 2023-10-26 | $14.46 | $14.47 | $14.20 | $14.25 | $14.25 | 96,378 |
| 2023-10-25 | $14.81 | $15.00 | $14.81 | $14.92 | $14.92 | 70,331 |
| 2023-10-24 | $14.77 | $15.22 | $14.75 | $14.95 | $14.95 | 76,657 |
| 2023-10-23 | $14.94 | $15.14 | $14.93 | $15.09 | $15.09 | 46,892 |
| 2023-10-20 | $15.58 | $15.58 | $14.64 | $15.03 | $15.03 | 56,936 |
| 2023-10-19 | $15.30 | $15.45 | $15.27 | $15.33 | $15.33 | 143,963 |
| 2023-10-18 | $15.00 | $15.85 | $15.00 | $15.31 | $15.31 | 42,767 |
| 2023-10-17 | $15.30 | $15.57 | $15.30 | $15.43 | $15.43 | 105,423 |
| 2023-10-16 | $15.89 | $15.89 | $15.44 | $15.49 | $15.49 | 49,693 |
| 2023-10-13 | $16.09 | $16.09 | $15.47 | $15.48 | $15.48 | 44,325 |
| 2023-10-12 | $15.28 | $16.09 | $15.28 | $15.63 | $15.63 | 37,692 |
| 2023-10-11 | $14.90 | $15.85 | $14.90 | $15.35 | $15.35 | 44,963 |
| 2023-10-10 | $14.73 | $15.70 | $14.73 | $15.28 | $15.28 | 123,973 |
| 2023-10-09 | $15.33 | $15.33 | $14.45 | $15.01 | $15.01 | 32,270 |
| 2023-10-06 | $14.35 | $14.99 | $14.35 | $14.92 | $14.92 | 97,799 |
| 2023-10-05 | $14.80 | $15.23 | $14.77 | $14.86 | $14.86 | 75,920 |
| 2023-10-04 | $15.16 | $15.16 | $14.68 | $14.79 | $14.79 | 94,453 |
| 2023-10-03 | $14.99 | $14.99 | $14.83 | $14.88 | $14.88 | 137,520 |
| 2023-10-02 | $14.60 | $15.47 | $14.60 | $15.07 | $15.07 | 84,546 |
| 2023-09-29 | $15.04 | $15.56 | $15.04 | $15.39 | $15.39 | 35,433 |
| 2023-09-28 | $15.60 | $15.60 | $15.39 | $15.50 | $15.50 | 34,699 |
| 2023-09-27 | $14.52 | $14.89 | $14.52 | $14.79 | $14.79 | 202,835 |
| 2023-09-26 | $14.45 | $14.45 | $14.19 | $14.20 | $14.20 | 143,864 |
| 2023-09-25 | $14.05 | $14.42 | $14.05 | $14.32 | $14.32 | 209,706 |
| 2023-09-22 | $13.89 | $14.79 | $13.89 | $14.31 | $14.31 | 81,205 |
| 2023-09-21 | $13.85 | $14.74 | $13.85 | $14.30 | $14.30 | 33,749 |
| 2023-09-20 | $14.24 | $15.14 | $14.24 | $14.64 | $14.64 | 55,592 |
| 2023-09-19 | $14.60 | $15.05 | $14.60 | $15.05 | $15.05 | 53,876 |
| 2023-09-18 | $15.65 | $15.65 | $14.76 | $15.20 | $15.20 | 35,605 |
| 2023-09-15 | $14.85 | $15.33 | $14.85 | $15.15 | $15.15 | 30,066 |
| 2023-09-14 | $15.71 | $15.71 | $15.00 | $15.21 | $15.21 | 32,427 |
| 2023-09-13 | $15.50 | $15.50 | $15.03 | $15.32 | $15.32 | 76,696 |
| 2023-09-12 | $15.86 | $15.86 | $15.36 | $15.43 | $15.43 | 43,188 |
| 2023-09-11 | $14.78 | $15.33 | $14.78 | $15.28 | $15.28 | 41,316 |
| 2023-09-08 | $15.52 | $15.52 | $15.03 | $15.03 | $15.03 | 56,349 |
| 2023-09-07 | $15.16 | $15.16 | $14.65 | $15.08 | $15.08 | 82,887 |
| 2023-09-06 | $14.50 | $15.09 | $14.50 | $14.87 | $14.87 | 22,651 |
| 2023-09-05 | $14.65 | $15.59 | $14.65 | $15.10 | $15.10 | 20,812 |
| 2023-09-01 | $14.85 | $15.64 | $14.51 | $15.10 | $15.10 | 56,128 |
| 2023-08-31 | $14.80 | $15.69 | $14.80 | $15.25 | $15.25 | 40,644 |
| 2023-08-30 | $15.59 | $15.59 | $14.85 | $15.13 | $15.13 | 59,444 |
| 2023-08-29 | $15.39 | $15.39 | $14.44 | $15.09 | $15.09 | 79,116 |
| 2023-08-28 | $15.27 | $15.39 | $14.98 | $15.14 | $15.14 | 115,519 |
| 2023-08-25 | $14.31 | $15.22 | $14.31 | $14.74 | $14.74 | 56,969 |
| 2023-08-24 | $15.17 | $15.17 | $14.56 | $14.56 | $14.56 | 67,831 |
| 2023-08-23 | $14.55 | $14.96 | $14.15 | $14.63 | $14.63 | 49,345 |
| 2023-08-22 | $14.93 | $14.93 | $14.23 | $14.44 | $14.44 | 117,084 |
| 2023-08-21 | $14.01 | $14.90 | $14.01 | $14.52 | $14.52 | 90,571 |
| 2023-08-18 | $13.94 | $14.83 | $13.94 | $14.51 | $14.51 | 80,208 |
| 2023-08-17 | $15.06 | $15.07 | $14.23 | $14.58 | $14.58 | 50,786 |
| 2023-08-16 | $14.18 | $14.69 | $14.18 | $14.52 | $14.52 | 59,581 |
| 2023-08-15 | $14.16 | $14.85 | $14.16 | $14.62 | $14.62 | 44,613 |
| 2023-08-14 | $14.56 | $15.08 | $14.56 | $14.71 | $14.71 | 55,758 |
| 2023-08-11 | $14.28 | $15.00 | $14.28 | $14.70 | $14.70 | 44,600 |
| 2023-08-10 | $15.32 | $15.32 | $14.56 | $14.78 | $14.78 | 45,336 |
| 2023-08-09 | $14.79 | $14.79 | $14.68 | $14.73 | $14.73 | 159,354 |
| 2023-08-08 | $14.18 | $14.61 | $14.18 | $14.61 | $14.61 | 254,116 |
| 2023-08-07 | $15.14 | $15.14 | $14.23 | $14.71 | $14.71 | 82,670 |
| 2023-08-04 | $14.83 | $14.83 | $14.41 | $14.43 | $14.43 | 120,916 |
| 2023-08-03 | $14.19 | $14.69 | $14.19 | $14.48 | $14.48 | 144,491 |
| 2023-08-02 | $15.14 | $15.15 | $14.59 | $14.59 | $14.59 | 338,738 |
| 2023-08-01 | $14.93 | $15.39 | $14.93 | $15.15 | $15.15 | 352,658 |
| 2023-07-31 | $14.94 | $15.43 | $14.92 | $14.93 | $14.93 | 378,907 |
| 2023-07-28 | $14.31 | $15.28 | $14.30 | $15.00 | $15.00 | 1,427,010 |
| 2023-07-27 | $15.07 | $15.07 | $14.56 | $14.77 | $14.77 | 899,232 |
| 2023-07-26 | $13.86 | $14.50 | $13.86 | $14.43 | $14.43 | 619,478 |
| 2023-07-25 | $13.59 | $14.22 | $13.59 | $14.12 | $14.12 | 384,882 |
| 2023-07-24 | $14.60 | $14.60 | $14.20 | $14.48 | $14.48 | 197,364 |
| 2023-07-21 | $14.38 | $14.38 | $14.24 | $14.35 | $14.35 | 1,015,659 |
| 2023-07-20 | $14.17 | $14.21 | $14.03 | $14.03 | $14.03 | 1,029,838 |
| 2023-07-19 | $14.40 | $14.40 | $14.16 | $14.20 | $14.20 | 978,620 |
| 2023-07-18 | $13.63 | $14.19 | $13.63 | $14.19 | $14.19 | 170,924 |
| 2023-07-17 | $14.00 | $14.00 | $13.89 | $13.92 | $13.92 | 66,797 |
| 2023-07-14 | $14.00 | $14.00 | $13.69 | $13.91 | $13.91 | 1,078,837 |
| 2023-07-13 | $14.00 | $14.00 | $13.85 | $13.95 | $13.95 | 718,166 |
| 2023-07-12 | $13.60 | $13.66 | $13.47 | $13.61 | $13.61 | 931,554 |
| 2023-07-11 | $13.58 | $13.59 | $13.52 | $13.57 | $13.57 | 122,523 |
| 2023-07-10 | $13.55 | $13.56 | $13.44 | $13.55 | $13.55 | 87,833 |
| 2023-07-07 | $13.57 | $13.80 | $13.57 | $13.79 | $13.79 | 91,640 |
| 2023-07-06 | $13.26 | $13.36 | $13.26 | $13.34 | $13.34 | 88,275 |
| 2023-07-05 | $13.68 | $13.90 | $13.46 | $13.72 | $13.72 | 70,795 |
| 2023-07-03 | $14.40 | $14.40 | $14.15 | $14.17 | $14.17 | 28,950 |
| 2023-06-30 | $14.10 | $14.24 | $14.10 | $14.24 | $14.24 | 56,254 |
| 2023-06-29 | $14.23 | $14.35 | $14.23 | $14.27 | $14.27 | 22,893 |
| 2023-06-28 | $14.55 | $14.55 | $14.13 | $14.40 | $14.40 | 20,940 |
| 2023-06-27 | $14.58 | $15.03 | $14.17 | $14.68 | $14.68 | 90,901 |
| 2023-06-26 | $14.60 | $14.79 | $14.53 | $14.53 | $14.53 | 23,560 |
| 2023-06-23 | $14.38 | $14.84 | $14.38 | $14.60 | $14.60 | 39,792 |
| 2023-06-22 | $14.70 | $15.01 | $14.70 | $14.97 | $14.97 | 42,603 |
| 2023-06-21 | $14.97 | $15.41 | $14.97 | $15.21 | $15.21 | 28,295 |
| 2023-06-20 | $15.09 | $15.17 | $15.00 | $15.07 | $15.07 | 44,921 |
| 2023-06-16 | $14.83 | $15.24 | $14.83 | $14.94 | $14.94 | 35,258 |
| 2023-06-15 | $14.85 | $14.85 | $14.65 | $14.79 | $14.79 | 27,176 |
| 2023-06-14 | $15.11 | $15.11 | $14.75 | $14.96 | $14.96 | 43,189 |
| 2023-06-13 | $14.76 | $15.00 | $14.76 | $14.87 | $14.87 | 75,956 |
| 2023-06-12 | $14.78 | $14.78 | $14.35 | $14.58 | $14.58 | 55,149 |
| 2023-06-09 | $14.30 | $14.45 | $14.13 | $14.24 | $14.24 | 35,810 |
| 2023-06-08 | $14.07 | $14.07 | $13.81 | $13.97 | $13.97 | 35,325 |
| 2023-06-07 | $14.58 | $14.58 | $14.12 | $14.13 | $14.13 | 37,283 |
| 2023-06-06 | $14.20 | $14.55 | $14.20 | $14.55 | $14.55 | 51,367 |
| 2023-06-05 | $13.45 | $14.15 | $13.45 | $13.99 | $13.99 | 49,463 |
| 2023-06-02 | $13.75 | $14.03 | $13.75 | $13.94 | $13.94 | 38,120 |
| 2023-06-01 | $13.75 | $13.75 | $13.44 | $13.74 | $13.74 | 122,288 |
| 2023-05-31 | $13.48 | $13.49 | $12.88 | $13.43 | $13.43 | 108,377 |
| 2023-05-30 | $13.54 | $13.63 | $13.53 | $13.56 | $13.56 | 98,655 |
| 2023-05-26 | $13.21 | $13.60 | $13.21 | $13.47 | $13.47 | 48,808 |
| 2023-05-25 | $13.16 | $13.62 | $13.16 | $13.43 | $13.43 | 57,396 |
| 2023-05-24 | $13.18 | $13.52 | $13.18 | $13.40 | $13.40 | 38,100 |
| 2023-05-23 | $13.59 | $13.59 | $13.40 | $13.46 | $13.46 | 76,976 |
| 2023-05-22 | $13.53 | $13.53 | $13.31 | $13.34 | $13.34 | 57,471 |
| 2023-05-19 | $13.09 | $13.09 | $13.01 | $13.05 | $13.05 | 58,322 |
| 2023-05-18 | $13.10 | $13.10 | $12.95 | $13.00 | $13.00 | 62,895 |
| 2023-05-17 | $13.62 | $13.62 | $13.13 | $13.16 | $13.16 | 50,981 |
| 2023-05-16 | $13.19 | $13.54 | $13.19 | $13.30 | $13.30 | 111,952 |
| 2023-05-15 | $13.32 | $13.35 | $13.25 | $13.32 | $13.32 | 83,406 |
| 2023-05-12 | $13.39 | $13.80 | $12.98 | $13.24 | $13.24 | 61,091 |
| 2023-05-11 | $13.02 | $13.33 | $13.01 | $13.11 | $13.11 | 29,141 |
| 2023-05-10 | $13.50 | $13.50 | $13.22 | $13.29 | $13.29 | 40,383 |
| 2023-05-09 | $13.50 | $13.50 | $13.23 | $13.36 | $13.36 | 39,811 |
| 2023-05-08 | $13.42 | $13.42 | $13.11 | $13.29 | $13.29 | 37,443 |
| 2023-05-05 | $13.02 | $13.39 | $13.02 | $13.34 | $13.34 | 32,251 |
| 2023-05-04 | $13.24 | $13.32 | $13.16 | $13.22 | $13.22 | 64,303 |
| 2023-05-03 | $12.90 | $13.30 | $12.90 | $13.15 | $13.15 | 29,233 |
| 2023-05-02 | $13.05 | $13.05 | $12.85 | $13.05 | $13.05 | 43,007 |
| 2023-05-01 | $12.80 | $13.25 | $12.80 | $12.89 | $12.89 | 48,620 |
| 2023-04-28 | $12.65 | $13.00 | $12.65 | $12.84 | $12.84 | 25,002 |
| 2023-04-27 | $12.28 | $12.75 | $12.28 | $12.62 | $12.62 | 54,548 |
| 2023-04-26 | $12.57 | $12.98 | $12.57 | $12.67 | $12.67 | 28,428 |
| 2023-04-25 | $12.80 | $13.00 | $12.60 | $12.79 | $12.79 | 85,493 |
| 2023-04-24 | $12.55 | $12.73 | $12.55 | $12.65 | $12.65 | 202,463 |
| 2023-04-21 | $12.27 | $12.42 | $12.10 | $12.20 | $12.20 | 72,236 |
| 2023-04-20 | $12.26 | $12.26 | $11.93 | $12.07 | $12.07 | 48,805 |
| 2023-04-19 | $12.04 | $12.27 | $12.04 | $12.26 | $12.26 | 88,841 |
| 2023-04-18 | $12.46 | $12.51 | $12.38 | $12.40 | $12.40 | 81,297 |
| 2023-04-17 | $12.39 | $12.39 | $12.18 | $12.31 | $12.31 | 88,168 |
| 2023-04-14 | $12.70 | $12.70 | $12.30 | $12.44 | $12.44 | 45,473 |
| 2023-04-13 | $12.35 | $12.65 | $12.35 | $12.49 | $12.49 | 53,178 |
| 2023-04-12 | $12.21 | $12.32 | $12.09 | $12.17 | $12.17 | 138,727 |
| 2023-04-11 | $12.09 | $12.17 | $11.99 | $12.08 | $12.08 | 162,833 |
| 2023-04-10 | $12.20 | $12.20 | $11.96 | $12.09 | $12.09 | 118,355 |
| 2023-04-06 | $12.29 | $12.29 | $12.15 | $12.28 | $12.28 | 128,376 |
| 2023-04-05 | $12.22 | $12.26 | $12.08 | $12.23 | $12.23 | 73,543 |
| 2023-04-04 | $12.63 | $12.63 | $12.40 | $12.47 | $12.47 | 121,625 |
| 2023-04-03 | $12.04 | $12.31 | $12.04 | $12.16 | $12.16 | 92,061 |
| 2023-03-31 | $12.29 | $12.30 | $12.13 | $12.28 | $12.28 | 129,067 |
| 2023-03-30 | $12.18 | $12.42 | $12.04 | $12.19 | $12.19 | 63,170 |
| 2023-03-29 | $12.40 | $12.40 | $12.22 | $12.33 | $12.33 | 101,366 |
| 2023-03-28 | $12.68 | $12.68 | $12.25 | $12.31 | $12.31 | 315,184 |
| 2023-03-27 | $12.31 | $12.51 | $12.31 | $12.41 | $12.41 | 82,121 |
| 2023-03-24 | $12.31 | $12.31 | $12.16 | $12.26 | $12.26 | 49,794 |
| 2023-03-23 | $12.26 | $12.44 | $12.26 | $12.37 | $12.37 | 84,620 |
| 2023-03-22 | $12.40 | $12.65 | $12.38 | $12.52 | $12.52 | 110,080 |
| 2023-03-21 | $12.76 | $12.76 | $12.47 | $12.55 | $12.55 | 51,442 |
| 2023-03-20 | $12.76 | $12.76 | $12.46 | $12.60 | $12.60 | 93,425 |
| 2023-03-17 | $12.73 | $12.73 | $12.50 | $12.60 | $12.60 | 66,444 |
| 2023-03-16 | $12.36 | $12.52 | $12.19 | $12.45 | $12.45 | 128,950 |
| 2023-03-15 | $12.00 | $12.25 | $12.00 | $12.21 | $12.21 | 210,039 |
| 2023-03-14 | $12.41 | $12.41 | $12.24 | $12.29 | $12.29 | 311,095 |
| 2023-03-13 | $12.04 | $12.45 | $12.04 | $12.30 | $12.30 | 152,203 |
| 2023-03-10 | $12.39 | $12.39 | $12.05 | $12.27 | $12.27 | 46,197 |
| 2023-03-09 | $12.22 | $12.64 | $12.22 | $12.36 | $12.36 | 73,590 |
| 2023-03-08 | $12.22 | $12.43 | $12.22 | $12.32 | $12.32 | 56,240 |
| 2023-03-07 | $12.24 | $12.61 | $12.23 | $12.34 | $12.34 | 101,449 |
| 2023-03-06 | $12.28 | $12.50 | $12.28 | $12.34 | $12.34 | 96,458 |
| 2023-03-03 | $12.54 | $12.57 | $12.34 | $12.51 | $12.51 | 58,832 |
| 2023-03-02 | $12.16 | $12.16 | $12.00 | $12.15 | $12.15 | 141,051 |
| 2023-03-01 | $12.24 | $12.24 | $12.07 | $12.10 | $12.10 | 131,602 |
| 2023-02-28 | $12.50 | $12.50 | $12.36 | $12.40 | $12.40 | 301,093 |
| 2023-02-27 | $12.67 | $12.67 | $12.47 | $12.55 | $12.55 | 89,499 |
| 2023-02-24 | $12.82 | $12.82 | $12.65 | $12.67 | $12.67 | 120,158 |
| 2023-02-23 | $12.95 | $13.19 | $12.95 | $13.11 | $13.11 | 93,164 |
| 2023-02-22 | $13.25 | $13.25 | $12.98 | $13.02 | $13.02 | 161,021 |
| 2023-02-21 | $13.28 | $13.28 | $13.09 | $13.10 | $13.10 | 55,385 |
| 2023-02-17 | $13.26 | $13.26 | $13.08 | $13.24 | $13.24 | 44,896 |
| 2023-02-16 | $13.31 | $13.31 | $13.07 | $13.22 | $13.22 | 46,056 |
| 2023-02-15 | $13.23 | $13.46 | $13.23 | $13.38 | $13.38 | 40,038 |
| 2023-02-14 | $13.74 | $13.74 | $13.43 | $13.59 | $13.59 | 99,061 |
| 2023-02-13 | $13.37 | $13.59 | $13.37 | $13.50 | $13.50 | 55,155 |
| 2023-02-10 | $13.56 | $13.78 | $13.56 | $13.61 | $13.61 | 36,624 |
| 2023-02-09 | $13.58 | $13.58 | $13.32 | $13.35 | $13.35 | 42,325 |
| 2023-02-08 | $13.04 | $13.28 | $13.04 | $13.13 | $13.13 | 75,012 |
| 2023-02-07 | $12.98 | $13.08 | $12.82 | $13.03 | $13.03 | 90,876 |
| 2023-02-06 | $12.66 | $12.88 | $12.66 | $12.79 | $12.79 | 82,157 |
| 2023-02-03 | $13.05 | $13.05 | $12.75 | $12.96 | $12.96 | 35,976 |
| 2023-02-02 | $12.96 | $13.59 | $12.86 | $12.99 | $12.99 | 49,445 |
| 2023-02-01 | $13.04 | $13.04 | $12.71 | $12.93 | $12.93 | 165,299 |
| 2023-01-31 | $12.98 | $12.98 | $12.80 | $12.91 | $12.91 | 63,975 |
| 2023-01-30 | $12.88 | $13.11 | $12.88 | $12.98 | $12.98 | 61,173 |
| 2023-01-27 | $13.17 | $13.33 | $13.17 | $13.22 | $13.22 | 57,500 |
| 2023-01-26 | $13.37 | $13.58 | $13.31 | $13.39 | $13.39 | 43,263 |
| 2023-01-25 | $13.33 | $13.36 | $13.14 | $13.31 | $13.31 | 58,380 |
| 2023-01-24 | $12.92 | $13.16 | $12.92 | $13.16 | $13.16 | 126,757 |
| 2023-01-23 | $12.93 | $13.08 | $12.92 | $13.03 | $13.03 | 120,663 |
| 2023-01-20 | $12.79 | $13.06 | $12.79 | $13.04 | $13.04 | 53,188 |
| 2023-01-19 | $12.80 | $13.10 | $12.80 | $12.91 | $12.91 | 64,648 |
| 2023-01-18 | $13.05 | $13.16 | $12.96 | $12.97 | $12.97 | 109,387 |
| 2023-01-17 | $12.42 | $12.56 | $12.42 | $12.53 | $12.53 | 100,986 |
| 2023-01-13 | $12.30 | $12.52 | $12.30 | $12.42 | $12.42 | 40,477 |
| 2023-01-12 | $12.36 | $12.65 | $12.36 | $12.61 | $12.61 | 81,596 |
| 2023-01-11 | $12.02 | $12.66 | $12.02 | $12.44 | $12.44 | 44,969 |
| 2023-01-10 | $12.35 | $12.63 | $12.35 | $12.54 | $12.54 | 136,458 |
| 2023-01-09 | $12.40 | $12.97 | $12.22 | $12.62 | $12.62 | 207,308 |
| 2023-01-06 | $12.71 | $12.71 | $11.95 | $12.57 | $12.57 | 195,067 |
| 2023-01-05 | $12.50 | $12.60 | $12.26 | $12.35 | $12.35 | 82,295 |
| 2023-01-04 | $12.80 | $12.80 | $12.50 | $12.61 | $12.61 | 836,941 |
| 2023-01-03 | $13.16 | $13.16 | $12.50 | $12.80 | $12.80 | 416,969 |
| 2022-12-30 | $12.24 | $12.99 | $12.24 | $12.67 | $12.67 | 98,449 |
| 2022-12-29 | $12.33 | $12.86 | $12.33 | $12.81 | $12.81 | 94,193 |
| 2022-12-28 | $12.77 | $12.86 | $12.66 | $12.76 | $12.76 | 749,676 |
| 2022-12-27 | $12.47 | $12.95 | $12.47 | $12.86 | $12.86 | 866,893 |
| 2022-12-23 | $12.50 | $13.29 | $12.50 | $12.89 | $12.89 | 52,512 |
| 2022-12-22 | $12.50 | $13.29 | $12.50 | $12.85 | $12.85 | 328,474 |
| 2022-12-21 | $12.50 | $13.02 | $12.50 | $12.95 | $12.95 | 895,591 |
| 2022-12-20 | $12.56 | $13.12 | $12.56 | $12.99 | $12.99 | 450,621 |
| 2022-12-19 | $12.55 | $13.00 | $12.55 | $12.93 | $12.93 | 758,620 |
| 2022-12-16 | $12.45 | $13.19 | $12.45 | $12.90 | $12.90 | 486,573 |
| 2022-12-15 | $13.34 | $13.34 | $12.53 | $12.76 | $12.76 | 147,231 |
| 2022-12-14 | $13.02 | $13.53 | $13.02 | $13.36 | $13.36 | 136,707 |
| 2022-12-13 | $13.08 | $13.76 | $13.08 | $13.36 | $13.36 | 193,170 |
| 2022-12-12 | $12.76 | $13.20 | $12.76 | $13.12 | $13.12 | 132,724 |
| 2022-12-09 | $13.67 | $13.67 | $12.88 | $13.21 | $13.21 | 123,704 |
| 2022-12-08 | $12.76 | $13.24 | $12.76 | $13.15 | $13.15 | 85,487 |
| 2022-12-07 | $12.85 | $13.36 | $12.85 | $13.26 | $13.26 | 121,078 |
| 2022-12-06 | $12.86 | $13.36 | $12.86 | $13.22 | $13.22 | 170,866 |
| 2022-12-05 | $12.81 | $13.27 | $12.81 | $13.07 | $13.07 | 65,646 |
| 2022-12-02 | $12.79 | $13.46 | $12.64 | $13.20 | $13.20 | 37,743 |
| 2022-12-01 | $13.01 | $13.72 | $13.00 | $13.37 | $13.37 | 90,413 |
| 2022-11-30 | $12.58 | $13.26 | $12.58 | $13.18 | $13.18 | 121,899 |
| 2022-11-29 | $13.22 | $13.54 | $13.05 | $13.06 | $13.06 | 45,458 |
| 2022-11-28 | $12.73 | $13.45 | $12.73 | $13.10 | $13.10 | 97,826 |
| 2022-11-25 | $12.83 | $13.05 | $12.83 | $12.99 | $12.99 | 53,455 |
| 2022-11-23 | $12.42 | $12.94 | $12.42 | $12.89 | $12.89 | 29,532 |
| 2022-11-22 | $12.40 | $12.76 | $12.38 | $12.76 | $12.76 | 74,253 |
| 2022-11-21 | $11.97 | $12.48 | $11.97 | $12.32 | $12.32 | 98,261 |
| 2022-11-18 | $12.03 | $12.79 | $12.03 | $12.31 | $12.31 | 98,570 |
| 2022-11-17 | $12.40 | $12.40 | $11.81 | $12.23 | $12.23 | 139,806 |
| 2022-11-16 | $12.00 | $12.29 | $12.00 | $12.16 | $12.16 | 92,953 |
| 2022-11-15 | $12.34 | $12.42 | $12.26 | $12.34 | $12.34 | 181,415 |
| 2022-11-14 | $12.26 | $12.34 | $12.12 | $12.25 | $12.25 | 218,893 |
| 2022-11-11 | $11.81 | $12.30 | $11.81 | $12.26 | $12.26 | 101,631 |
| 2022-11-10 | $11.61 | $12.02 | $11.61 | $11.93 | $11.93 | 75,075 |
| 2022-11-09 | $11.14 | $11.54 | $11.14 | $11.40 | $11.40 | 424,693 |
| 2022-11-08 | $11.18 | $11.67 | $11.18 | $11.54 | $11.54 | 759,933 |
| 2022-11-07 | $11.87 | $11.87 | $11.16 | $11.50 | $11.50 | 132,160 |
| 2022-11-04 | $11.02 | $11.49 | $11.02 | $11.41 | $11.41 | 141,820 |
| 2022-11-03 | $10.99 | $11.45 | $10.99 | $11.44 | $11.44 | 210,092 |
| 2022-11-02 | $11.20 | $11.73 | $11.20 | $11.43 | $11.43 | 157,434 |
| 2022-11-01 | $11.38 | $11.68 | $11.38 | $11.54 | $11.54 | 354,681 |
| 2022-10-31 | $11.87 | $11.87 | $11.31 | $11.54 | $11.54 | 138,749 |
| 2022-10-28 | $11.21 | $11.71 | $11.21 | $11.65 | $11.65 | 69,679 |
| 2022-10-27 | $11.85 | $11.85 | $11.65 | $11.69 | $11.69 | 93,415 |
| 2022-10-26 | $11.34 | $11.88 | $11.34 | $11.83 | $11.83 | 140,504 |
| 2022-10-25 | $10.99 | $11.55 | $10.99 | $11.53 | $11.53 | 290,810 |
| 2022-10-24 | $11.43 | $12.17 | $11.43 | $11.60 | $11.60 | 98,316 |
| 2022-10-21 | $12.13 | $12.28 | $11.41 | $12.10 | $12.10 | 80,350 |
| 2022-10-20 | $12.35 | $12.35 | $11.83 | $11.97 | $11.97 | 166,255 |
| 2022-10-19 | $12.47 | $12.47 | $11.72 | $12.10 | $12.10 | 125,878 |
| 2022-10-18 | $12.46 | $12.70 | $12.35 | $12.38 | $12.38 | 226,930 |
| 2022-10-17 | $12.74 | $12.74 | $12.06 | $12.44 | $12.44 | 151,285 |
| 2022-10-14 | $12.37 | $12.77 | $12.37 | $12.52 | $12.52 | 103,919 |
| 2022-10-13 | $11.96 | $12.80 | $11.96 | $12.76 | $12.76 | 126,343 |
| 2022-10-12 | $12.63 | $12.71 | $12.55 | $12.67 | $12.67 | 85,110 |
| 2022-10-11 | $13.07 | $13.07 | $12.58 | $12.58 | $12.58 | 312,445 |
| 2022-10-10 | $12.84 | $12.85 | $12.72 | $12.80 | $12.80 | 174,860 |
| 2022-10-07 | $13.29 | $13.29 | $12.79 | $12.85 | $12.85 | 262,687 |
| 2022-10-06 | $12.58 | $13.03 | $12.58 | $12.90 | $12.90 | 52,627 |
| 2022-10-05 | $12.68 | $13.15 | $12.68 | $13.06 | $13.06 | 118,171 |
| 2022-10-04 | $12.65 | $13.20 | $12.65 | $13.14 | $13.14 | 280,037 |
| 2022-10-03 | $12.32 | $12.84 | $12.32 | $12.75 | $12.75 | 54,580 |
| 2022-09-30 | $12.14 | $12.61 | $12.14 | $12.44 | $12.44 | 223,079 |
| 2022-09-29 | $12.77 | $12.77 | $12.03 | $12.31 | $12.31 | 127,471 |
| 2022-09-28 | $12.39 | $12.39 | $11.65 | $12.25 | $12.25 | 204,216 |
| 2022-09-27 | $11.42 | $11.90 | $11.42 | $11.74 | $11.74 | 511,975 |
| 2022-09-26 | $11.52 | $12.26 | $11.52 | $11.79 | $11.79 | 283,554 |
| 2022-09-23 | $11.29 | $12.01 | $11.29 | $11.65 | $11.65 | 101,941 |
| 2022-09-22 | $11.60 | $12.34 | $11.60 | $11.84 | $11.84 | 188,246 |
| 2022-09-21 | $11.63 | $12.08 | $11.63 | $11.84 | $11.84 | 105,919 |
| 2022-09-20 | $11.67 | $12.36 | $11.67 | $11.99 | $11.99 | 218,533 |
| 2022-09-19 | $11.81 | $12.57 | $11.81 | $12.37 | $12.37 | 129,507 |
| 2022-09-16 | $12.29 | $12.35 | $12.22 | $12.24 | $12.24 | 100,885 |
| 2022-09-15 | $12.01 | $12.42 | $12.01 | $12.35 | $12.35 | 118,694 |
| 2022-09-14 | $12.08 | $12.47 | $12.08 | $12.37 | $12.37 | 212,675 |
| 2022-09-13 | $12.08 | $12.60 | $12.08 | $12.30 | $12.30 | 276,680 |
| 2022-09-12 | $12.41 | $12.86 | $12.41 | $12.76 | $12.76 | 205,873 |
| 2022-09-09 | $12.50 | $12.83 | $12.50 | $12.82 | $12.82 | 334,835 |
| 2022-09-08 | $12.74 | $12.74 | $11.97 | $12.41 | $12.41 | 413,135 |
| 2022-09-07 | $11.71 | $12.27 | $11.71 | $12.23 | $12.23 | 352,073 |
| 2022-09-06 | $12.81 | $12.81 | $12.06 | $12.39 | $12.39 | 202,641 |
| 2022-09-02 | $12.37 | $12.91 | $12.37 | $12.74 | $12.74 | 106,706 |
| 2022-09-01 | $13.02 | $13.02 | $12.24 | $12.68 | $12.68 | 154,505 |
| 2022-08-31 | $12.51 | $12.98 | $12.50 | $12.90 | $12.90 | 137,896 |
| 2022-08-30 | $12.76 | $13.59 | $12.76 | $13.06 | $13.06 | 114,249 |
| 2022-08-29 | $12.74 | $13.23 | $12.74 | $13.12 | $13.12 | 86,397 |
| 2022-08-26 | $13.55 | $13.59 | $13.27 | $13.27 | $13.27 | 29,149 |
| 2022-08-25 | $13.59 | $13.67 | $13.54 | $13.65 | $13.65 | 64,207 |
| 2022-08-24 | $13.07 | $13.92 | $13.07 | $13.60 | $13.60 | 98,318 |
| 2022-08-23 | $13.10 | $13.74 | $13.10 | $13.59 | $13.59 | 83,990 |
| 2022-08-22 | $14.21 | $14.21 | $13.73 | $13.73 | $13.73 | 64,780 |
| 2022-08-19 | $13.89 | $13.89 | $13.71 | $13.75 | $13.75 | 37,315 |
| 2022-08-18 | $14.08 | $14.26 | $14.08 | $14.13 | $14.13 | 51,171 |
| 2022-08-17 | $14.06 | $14.30 | $14.06 | $14.23 | $14.23 | 39,016 |
| 2022-08-16 | $13.89 | $14.77 | $13.89 | $14.37 | $14.37 | 59,269 |
| 2022-08-15 | $14.10 | $14.54 | $14.10 | $14.44 | $14.44 | 48,826 |
| 2022-08-12 | $14.03 | $14.50 | $14.03 | $14.46 | $14.46 | 133,660 |
| 2022-08-11 | $14.86 | $14.86 | $13.99 | $14.25 | $14.25 | 48,796 |
| 2022-08-10 | $14.71 | $14.71 | $13.84 | $14.29 | $14.29 | 48,428 |
| 2022-08-09 | $14.37 | $14.37 | $13.85 | $13.87 | $13.87 | 89,722 |
| 2022-08-08 | $13.57 | $14.07 | $13.57 | $13.90 | $13.90 | 92,225 |
| 2022-08-05 | $13.77 | $13.96 | $13.77 | $13.90 | $13.90 | 49,097 |
| 2022-08-04 | $13.37 | $13.88 | $13.37 | $13.85 | $13.85 | 72,257 |
| 2022-08-03 | $13.75 | $13.75 | $13.55 | $13.67 | $13.67 | 48,916 |
| 2022-08-02 | $13.36 | $13.80 | $13.36 | $13.63 | $13.63 | 69,187 |
| 2022-08-01 | $14.24 | $14.36 | $14.24 | $14.30 | $14.30 | 51,553 |
| 2022-07-29 | $13.81 | $14.03 | $13.81 | $14.00 | $14.00 | 41,332 |
| 2022-07-28 | $13.59 | $13.85 | $13.59 | $13.80 | $13.80 | 53,970 |
| 2022-07-27 | $13.51 | $13.88 | $13.50 | $13.80 | $13.80 | 60,278 |
| 2022-07-26 | $12.97 | $13.17 | $12.97 | $13.05 | $13.05 | 50,025 |
| 2022-07-25 | $13.14 | $13.54 | $13.14 | $13.50 | $13.50 | 129,161 |
| 2022-07-22 | $13.27 | $13.74 | $13.27 | $13.60 | $13.60 | 33,034 |
| 2022-07-21 | $13.45 | $13.94 | $13.45 | $13.58 | $13.58 | 74,771 |
| 2022-07-20 | $12.99 | $13.82 | $12.99 | $13.36 | $13.36 | 126,612 |
| 2022-07-19 | $12.86 | $13.68 | $12.86 | $13.37 | $13.37 | 119,620 |
| 2022-07-18 | $13.37 | $13.59 | $13.37 | $13.50 | $13.50 | 141,610 |
| 2022-07-15 | $13.68 | $13.68 | $13.31 | $13.42 | $13.42 | 94,233 |
| 2022-07-14 | $12.72 | $13.54 | $12.72 | $13.27 | $13.27 | 65,376 |
| 2022-07-13 | $13.47 | $13.58 | $13.40 | $13.54 | $13.54 | 70,725 |
| 2022-07-12 | $13.06 | $13.89 | $13.06 | $13.56 | $13.56 | 109,511 |
| 2022-07-11 | $13.12 | $13.96 | $13.12 | $13.50 | $13.50 | 104,413 |
| 2022-07-08 | $13.07 | $13.95 | $13.07 | $13.57 | $13.57 | 77,216 |
| 2022-07-07 | $13.03 | $13.52 | $13.03 | $13.50 | $13.50 | 190,360 |
| 2022-07-06 | $12.99 | $13.57 | $12.99 | $13.36 | $13.36 | 164,057 |
| 2022-07-05 | $13.29 | $13.29 | $12.50 | $13.06 | $13.06 | 105,637 |
| 2022-07-01 | $12.46 | $13.04 | $12.46 | $12.97 | $12.97 | 267,360 |
| 2022-06-30 | $12.39 | $12.97 | $12.39 | $12.77 | $12.77 | 60,365 |
| 2022-06-29 | $12.55 | $13.01 | $12.55 | $12.87 | $12.87 | 138,868 |
| 2022-06-28 | $13.60 | $13.60 | $13.08 | $13.14 | $13.14 | 215,953 |
| 2022-06-27 | $13.58 | $13.58 | $13.18 | $13.20 | $13.20 | 178,834 |
| 2022-06-24 | $12.90 | $13.38 | $12.90 | $13.31 | $13.31 | 78,301 |
| 2022-06-23 | $12.62 | $13.06 | $12.62 | $12.84 | $12.84 | 142,752 |
| 2022-06-22 | $12.81 | $12.81 | $12.05 | $12.51 | $12.51 | 296,275 |
| 2022-06-21 | $12.64 | $12.64 | $11.88 | $12.29 | $12.29 | 275,401 |
| 2022-06-17 | $12.61 | $12.61 | $12.05 | $12.30 | $12.30 | 207,623 |
| 2022-06-16 | $12.07 | $12.63 | $12.07 | $12.47 | $12.47 | 188,631 |
| 2022-06-15 | $12.15 | $12.78 | $12.15 | $12.67 | $12.67 | 249,113 |
| 2022-06-14 | $13.15 | $13.15 | $12.38 | $12.70 | $12.70 | 295,391 |
| 2022-06-13 | $12.66 | $13.47 | $12.66 | $13.02 | $13.02 | 321,879 |
| 2022-06-10 | $13.20 | $13.44 | $13.20 | $13.28 | $13.28 | 294,386 |
| 2022-06-09 | $13.49 | $13.67 | $13.49 | $13.49 | $13.49 | 223,013 |
| 2022-06-08 | $13.33 | $13.52 | $13.33 | $13.44 | $13.44 | 148,320 |
| 2022-06-07 | $13.30 | $13.30 | $13.05 | $13.26 | $13.26 | 270,122 |
| 2022-06-06 | $13.65 | $13.65 | $13.37 | $13.39 | $13.39 | 138,986 |
| 2022-06-03 | $13.48 | $13.48 | $13.08 | $13.25 | $13.25 | 44,305 |
| 2022-06-02 | $13.32 | $13.59 | $13.32 | $13.53 | $13.53 | 209,813 |
| 2022-06-01 | $13.73 | $13.87 | $13.45 | $13.45 | $13.45 | 239,129 |
| 2022-05-31 | $13.68 | $13.82 | $13.53 | $13.54 | $13.54 | 162,632 |
| 2022-05-27 | $13.54 | $13.66 | $13.47 | $13.56 | $13.56 | 74,906 |
| 2022-05-26 | $13.42 | $13.66 | $13.42 | $13.57 | $13.57 | 118,677 |
| 2022-05-25 | $13.54 | $13.83 | $13.54 | $13.78 | $13.78 | 162,621 |
| 2022-05-24 | $13.49 | $14.09 | $13.49 | $13.91 | $13.91 | 174,246 |
| 2022-05-23 | $14.07 | $14.13 | $13.94 | $14.02 | $14.02 | 89,448 |
| 2022-05-20 | $13.72 | $13.83 | $13.64 | $13.75 | $13.75 | 63,168 |
| 2022-05-19 | $13.76 | $13.81 | $13.65 | $13.69 | $13.69 | 91,920 |
| 2022-05-18 | $13.83 | $14.00 | $13.82 | $13.82 | $13.82 | 195,640 |
| 2022-05-17 | $13.49 | $13.80 | $13.49 | $13.70 | $13.70 | 408,095 |
| 2022-05-16 | $13.76 | $13.82 | $13.71 | $13.76 | $13.76 | 193,088 |
| 2022-05-13 | $14.31 | $14.31 | $13.47 | $13.83 | $13.83 | 86,553 |
| 2022-05-12 | $13.80 | $13.83 | $13.65 | $13.78 | $13.78 | 169,695 |
| 2022-05-11 | $14.05 | $14.20 | $13.86 | $14.00 | $14.00 | 442,874 |
| 2022-05-10 | $14.29 | $14.30 | $14.08 | $14.12 | $14.12 | 409,292 |
| 2022-05-09 | $13.64 | $14.48 | $13.64 | $13.93 | $13.93 | 337,540 |
| 2022-05-06 | $14.35 | $14.73 | $14.35 | $14.66 | $14.66 | 620,419 |
| 2022-05-05 | $15.41 | $15.41 | $14.68 | $14.80 | $14.80 | 175,086 |
| 2022-05-04 | $14.84 | $15.04 | $14.75 | $15.01 | $15.01 | 164,703 |
| 2022-05-03 | $14.44 | $15.05 | $14.44 | $14.86 | $14.86 | 214,101 |
| 2022-05-02 | $14.59 | $15.25 | $14.59 | $14.81 | $14.81 | 193,480 |
| 2022-04-29 | $15.07 | $15.17 | $14.89 | $14.93 | $14.93 | 228,181 |
| 2022-04-28 | $14.59 | $15.07 | $14.59 | $14.99 | $14.99 | 187,324 |
| 2022-04-27 | $15.25 | $15.25 | $15.09 | $15.17 | $15.17 | 145,120 |
| 2022-04-26 | $14.88 | $15.37 | $14.88 | $14.89 | $14.89 | 112,585 |
| 2022-04-25 | $16.15 | $16.18 | $15.99 | $16.15 | $16.15 | 109,229 |
| 2022-04-22 | $15.61 | $16.58 | $15.61 | $16.00 | $16.00 | 146,803 |
| 2022-04-21 | $15.93 | $16.59 | $15.93 | $16.24 | $16.24 | 81,982 |
| 2022-04-20 | $16.25 | $16.66 | $16.25 | $16.51 | $16.51 | 161,439 |
| 2022-04-19 | $15.81 | $16.45 | $15.81 | $16.36 | $16.36 | 112,572 |
| 2022-04-18 | $16.02 | $16.71 | $16.02 | $16.53 | $16.53 | 442,760 |
| 2022-04-14 | $16.84 | $17.02 | $16.82 | $16.82 | $16.82 | 121,520 |
| 2022-04-13 | $17.26 | $17.26 | $16.69 | $16.89 | $16.89 | 110,417 |
| 2022-04-12 | $16.42 | $16.65 | $16.42 | $16.46 | $16.46 | 89,685 |
| 2022-04-11 | $16.57 | $16.83 | $16.57 | $16.59 | $16.59 | 88,552 |
| 2022-04-08 | $17.31 | $17.31 | $16.30 | $16.79 | $16.79 | 61,590 |
| 2022-04-07 | $16.15 | $16.83 | $16.15 | $16.69 | $16.69 | 76,233 |
| 2022-04-06 | $16.71 | $16.71 | $16.15 | $16.32 | $16.32 | 67,293 |
| 2022-04-05 | $16.12 | $16.81 | $16.12 | $16.49 | $16.49 | 73,702 |
| 2022-04-04 | $16.22 | $16.88 | $16.22 | $16.83 | $16.83 | 59,515 |
| 2022-04-01 | $16.06 | $17.07 | $16.06 | $16.56 | $16.56 | 25,685 |
| 2022-03-31 | $16.78 | $16.83 | $16.66 | $16.66 | $16.66 | 66,257 |
| 2022-03-30 | $16.58 | $17.17 | $16.58 | $17.04 | $17.04 | 18,482 |
| 2022-03-29 | $16.71 | $17.49 | $16.71 | $17.12 | $17.12 | 46,750 |
| 2022-03-28 | $16.59 | $16.95 | $16.59 | $16.87 | $16.87 | 67,636 |
| 2022-03-25 | $16.82 | $17.26 | $16.82 | $17.05 | $17.05 | 52,782 |
| 2022-03-24 | $16.79 | $16.79 | $16.38 | $16.79 | $16.79 | 32,691 |
| 2022-03-23 | $16.84 | $16.97 | $16.79 | $16.82 | $16.82 | 32,942 |
| 2022-03-22 | $16.17 | $16.70 | $16.17 | $16.68 | $16.68 | 40,991 |
| 2022-03-21 | $17.05 | $17.09 | $16.95 | $17.06 | $17.06 | 61,069 |
| 2022-03-18 | $16.03 | $17.14 | $16.03 | $17.06 | $17.06 | 61,069 |
| 2022-03-17 | $16.09 | $16.86 | $16.09 | $16.86 | $16.86 | 50,288 |
| 2022-03-16 | $15.95 | $16.44 | $15.89 | $16.44 | $16.44 | 201,223 |
| 2022-03-15 | $15.11 | $15.95 | $15.11 | $15.70 | $15.70 | 210,249 |
| 2022-03-14 | $15.28 | $15.59 | $15.28 | $15.40 | $15.40 | 135,777 |
| 2022-03-11 | $15.85 | $16.17 | $15.75 | $15.79 | $15.79 | 42,713 |
| 2022-03-10 | $16.41 | $16.41 | $15.45 | $15.88 | $15.88 | 261,491 |
| 2022-03-09 | $15.59 | $16.44 | $15.59 | $15.93 | $15.93 | 140,297 |
| 2022-03-08 | $15.40 | $16.04 | $15.40 | $15.85 | $15.85 | 272,039 |
| 2022-03-07 | $15.40 | $16.20 | $15.40 | $15.65 | $15.65 | 122,388 |
| 2022-03-04 | $15.88 | $16.00 | $15.87 | $15.93 | $15.93 | 127,018 |
| 2022-03-03 | $16.02 | $16.36 | $16.02 | $16.26 | $16.26 | 162,229 |
| 2022-03-02 | $16.23 | $16.55 | $16.23 | $16.52 | $16.52 | 116,430 |
| 2022-03-01 | $16.07 | $17.04 | $16.07 | $16.52 | $16.52 | 189,517 |
| 2022-02-28 | $16.99 | $16.99 | $16.05 | $16.64 | $16.64 | 122,612 |
| 2022-02-25 | $17.26 | $17.26 | $16.25 | $16.82 | $16.82 | 125,544 |
| 2022-02-24 | $16.03 | $17.03 | $16.02 | $16.77 | $16.77 | 154,855 |
| 2022-02-23 | $16.87 | $16.95 | $16.55 | $16.80 | $16.80 | 96,785 |
| 2022-02-22 | $15.99 | $17.04 | $15.99 | $16.91 | $16.91 | 139,338 |
| 2022-02-18 | $16.85 | $16.93 | $16.83 | $16.83 | $16.83 | 53,255 |
| 2022-02-17 | $16.40 | $17.02 | $16.20 | $16.71 | $16.71 | 65,785 |
| 2022-02-16 | $17.61 | $17.61 | $17.22 | $17.37 | $17.37 | 77,503 |
| 2022-02-15 | $16.80 | $17.83 | $16.80 | $17.34 | $17.34 | 102,468 |
| 2022-02-14 | $17.57 | $17.57 | $16.54 | $17.06 | $17.06 | 135,670 |
| 2022-02-11 | $16.82 | $17.45 | $16.82 | $17.30 | $17.30 | 28,904 |
| 2022-02-10 | $17.87 | $17.87 | $17.34 | $17.42 | $17.42 | 90,805 |
| 2022-02-09 | $17.24 | $18.30 | $17.24 | $17.84 | $17.84 | 104,322 |
| 2022-02-08 | $17.16 | $17.82 | $17.16 | $17.79 | $17.79 | 126,670 |
| 2022-02-07 | $18.11 | $18.11 | $17.38 | $17.57 | $17.57 | 44,342 |
| 2022-02-04 | $16.49 | $17.54 | $16.49 | $17.23 | $17.23 | 21,682 |
| 2022-02-03 | $17.02 | $17.66 | $16.82 | $17.05 | $17.05 | 67,759 |
| 2022-02-02 | $17.14 | $17.14 | $16.13 | $16.66 | $16.66 | 80,164 |
| 2022-02-01 | $15.74 | $16.31 | $15.74 | $16.23 | $16.23 | 229,090 |
| 2022-01-31 | $16.49 | $16.49 | $15.52 | $16.23 | $16.23 | 155,096 |
| 2022-01-28 | $15.50 | $16.24 | $15.50 | $16.20 | $16.20 | 94,131 |
| 2022-01-27 | $15.23 | $16.16 | $15.23 | $15.65 | $15.65 | 221,494 |
| 2022-01-26 | $15.85 | $16.82 | $15.85 | $16.13 | $16.13 | 286,299 |
| 2022-01-25 | $15.63 | $16.52 | $15.63 | $16.42 | $16.42 | 233,177 |
| 2022-01-24 | $16.06 | $16.59 | $15.95 | $16.59 | $16.59 | 181,693 |
| 2022-01-21 | $16.60 | $16.60 | $16.06 | $16.14 | $16.14 | 263,902 |
| 2022-01-20 | $15.90 | $16.28 | $15.90 | $16.13 | $16.13 | 253,425 |
| 2022-01-19 | $15.56 | $16.02 | $15.56 | $15.99 | $15.99 | 195,134 |
| 2022-01-18 | $16.28 | $16.28 | $15.92 | $16.16 | $16.16 | 251,864 |
| 2022-01-14 | $16.73 | $16.73 | $16.45 | $16.53 | $16.53 | 148,064 |
| 2022-01-13 | $16.55 | $17.00 | $16.50 | $16.55 | $16.55 | 90,903 |
| 2022-01-12 | $16.06 | $16.65 | $16.06 | $16.63 | $16.63 | 148,589 |
| 2022-01-11 | $16.09 | $16.41 | $16.09 | $16.39 | $16.39 | 295,375 |
| 2022-01-10 | $16.31 | $16.31 | $15.84 | $16.14 | $16.14 | 177,656 |
| 2022-01-07 | $16.49 | $16.49 | $16.00 | $16.12 | $16.12 | 105,450 |
| 2022-01-06 | $15.69 | $16.45 | $15.69 | $16.32 | $16.32 | 62,822 |
| 2022-01-05 | $15.85 | $16.58 | $15.85 | $16.23 | $16.23 | 129,557 |
| 2022-01-04 | $15.97 | $16.57 | $15.97 | $16.49 | $16.49 | 183,989 |
| 2022-01-03 | $16.69 | $16.69 | $15.70 | $16.40 | $16.40 | 144,052 |
| 2021-12-31 | $15.75 | $16.67 | $15.75 | $16.36 | $16.36 | 61,536 |
| 2021-12-30 | $16.03 | $16.42 | $16.03 | $16.24 | $16.24 | 55,625 |
| 2021-12-29 | $16.27 | $16.66 | $16.27 | $16.28 | $16.28 | 74,474 |
| 2021-12-28 | $16.02 | $16.77 | $16.02 | $16.43 | $16.43 | 79,432 |
| 2021-12-27 | $15.87 | $16.48 | $15.87 | $16.48 | $16.48 | 98,968 |
| 2021-12-23 | $16.35 | $16.84 | $15.85 | $16.27 | $16.27 | 78,734 |
| 2021-12-22 | $15.86 | $16.40 | $15.86 | $16.29 | $16.29 | 121,182 |
| 2021-12-21 | $15.68 | $16.67 | $15.68 | $16.20 | $16.20 | 179,426 |
| 2021-12-20 | $16.45 | $16.45 | $15.48 | $16.00 | $16.00 | 128,878 |
| 2021-12-17 | $16.27 | $16.27 | $15.66 | $15.80 | $15.80 | 50,960 |
| 2021-12-16 | $16.41 | $16.75 | $16.18 | $16.45 | $16.45 | 89,556 |
| 2021-12-15 | $16.89 | $16.89 | $15.90 | $16.49 | $16.49 | 169,032 |
| 2021-12-14 | $16.01 | $17.00 | $16.01 | $16.40 | $16.40 | 252,769 |
| 2021-12-13 | $15.95 | $16.74 | $15.95 | $16.35 | $16.35 | 90,518 |
| 2021-12-10 | $16.85 | $16.85 | $15.86 | $16.29 | $16.29 | 146,495 |
| 2021-12-09 | $16.13 | $16.97 | $16.12 | $16.57 | $16.57 | 156,729 |
| 2021-12-08 | $17.18 | $17.18 | $16.46 | $16.90 | $16.90 | 73,319 |
| 2021-12-07 | $16.14 | $16.29 | $16.02 | $16.18 | $16.18 | 395,120 |
| 2021-12-06 | $15.50 | $15.88 | $15.08 | $15.52 | $15.52 | 99,251 |
| 2021-12-03 | $15.89 | $16.65 | $15.66 | $16.06 | $16.06 | 154,642 |
| 2021-12-02 | $15.62 | $16.51 | $15.62 | $16.23 | $16.23 | 175,558 |
| 2021-12-01 | $16.00 | $16.15 | $15.92 | $16.02 | $16.02 | 163,817 |
| 2021-11-30 | $16.64 | $16.65 | $16.00 | $16.21 | $16.21 | 369,677 |
| 2021-11-29 | $16.22 | $17.22 | $16.22 | $16.85 | $16.85 | 196,617 |
| 2021-11-26 | $17.52 | $17.52 | $16.90 | $16.98 | $16.98 | 49,827 |
| 2021-11-24 | $17.46 | $17.72 | $17.46 | $17.71 | $17.71 | 64,848 |
| 2021-11-23 | $17.53 | $18.39 | $17.53 | $18.06 | $18.06 | 41,739 |
| 2021-11-22 | $18.77 | $18.77 | $17.66 | $18.09 | $18.09 | 45,210 |
| 2021-11-19 | $17.33 | $18.17 | $17.33 | $18.17 | $18.17 | 98,388 |
| 2021-11-18 | $18.56 | $18.56 | $17.84 | $18.09 | $18.09 | 155,186 |
| 2021-11-17 | $18.57 | $18.57 | $17.47 | $18.06 | $18.06 | 42,268 |
| 2021-11-16 | $18.70 | $18.70 | $17.98 | $18.13 | $18.13 | 44,522 |
| 2021-11-15 | $17.89 | $18.63 | $17.89 | $18.45 | $18.45 | 43,956 |
| 2021-11-12 | $18.55 | $18.55 | $17.86 | $18.27 | $18.27 | 26,103 |
| 2021-11-11 | $17.54 | $18.26 | $17.54 | $18.12 | $18.12 | 42,912 |
| 2021-11-10 | $17.46 | $18.56 | $17.46 | $17.90 | $17.90 | 52,986 |
| 2021-11-09 | $17.28 | $18.35 | $17.28 | $17.78 | $17.78 | 49,068 |
| 2021-11-08 | $18.24 | $18.32 | $17.53 | $18.20 | $18.20 | 65,280 |
| 2021-11-05 | $18.14 | $19.44 | $18.14 | $19.14 | $19.14 | 38,725 |
| 2021-11-04 | $19.01 | $19.38 | $18.91 | $19.00 | $19.00 | 121,294 |
| 2021-11-03 | $18.25 | $19.19 | $18.25 | $18.86 | $18.86 | 37,403 |
| 2021-11-02 | $18.25 | $19.09 | $18.25 | $18.84 | $18.84 | 83,209 |
| 2021-11-01 | $18.18 | $19.06 | $18.18 | $18.84 | $18.84 | 83,209 |
| 2021-10-29 | $18.52 | $18.66 | $18.52 | $18.66 | $18.66 | 23,703 |
| 2021-10-28 | $18.05 | $18.93 | $18.05 | $18.92 | $18.92 | 51,142 |
| 2021-10-27 | $18.70 | $19.00 | $18.15 | $18.65 | $18.65 | 32,745 |
| 2021-10-26 | $19.21 | $19.21 | $18.09 | $18.64 | $18.64 | 85,450 |
| 2021-10-25 | $18.65 | $18.74 | $18.07 | $18.74 | $18.74 | 89,147 |
| 2021-10-22 | $17.30 | $17.65 | $17.30 | $17.61 | $17.61 | 45,311 |
| 2021-10-21 | $17.00 | $17.05 | $16.86 | $16.94 | $16.94 | 96,400 |
| 2021-10-20 | $17.50 | $17.50 | $16.80 | $17.29 | $17.29 | 30,326 |
| 2021-10-19 | $17.22 | $17.51 | $17.22 | $17.35 | $17.35 | 177,480 |
| 2021-10-18 | $17.25 | $17.25 | $17.00 | $17.15 | $17.15 | 182,491 |
| 2021-10-15 | $17.03 | $17.63 | $16.96 | $17.40 | $17.40 | 32,760 |
| 2021-10-14 | $17.00 | $17.51 | $17.00 | $17.50 | $17.50 | 73,104 |
| 2021-10-13 | $17.00 | $17.37 | $17.00 | $17.19 | $17.19 | 40,913 |
| 2021-10-12 | $17.76 | $17.76 | $17.18 | $17.33 | $17.33 | 73,480 |
| 2021-10-11 | $17.00 | $17.77 | $17.00 | $17.42 | $17.42 | 76,961 |
| 2021-10-08 | $17.23 | $17.90 | $17.18 | $17.60 | $17.60 | 58,390 |
| 2021-10-07 | $17.92 | $17.92 | $17.45 | $17.55 | $17.55 | 121,847 |
| 2021-10-06 | $17.73 | $17.73 | $17.28 | $17.57 | $17.57 | 125,018 |
| 2021-10-05 | $18.70 | $18.70 | $17.90 | $18.25 | $18.25 | 154,904 |
| 2021-10-04 | $19.19 | $19.19 | $18.11 | $18.37 | $18.37 | 83,931 |
| 2021-10-01 | $18.79 | $18.79 | $18.41 | $18.59 | $18.59 | 66,332 |
| 2021-09-30 | $18.88 | $18.88 | $18.11 | $18.36 | $18.36 | 80,498 |
| 2021-09-29 | $18.04 | $19.00 | $18.04 | $18.43 | $18.43 | 55,886 |
| 2021-09-28 | $18.06 | $19.72 | $18.06 | $18.58 | $18.58 | 57,587 |
| 2021-09-27 | $19.54 | $19.54 | $18.81 | $18.99 | $18.99 | 35,885 |
| 2021-09-24 | $19.50 | $19.51 | $19.08 | $19.33 | $19.33 | 31,669 |
| 2021-09-23 | $18.50 | $19.29 | $18.50 | $18.95 | $18.95 | 72,111 |
| 2021-09-22 | $18.53 | $18.97 | $18.53 | $18.87 | $18.87 | 48,217 |
| 2021-09-21 | $18.42 | $18.97 | $18.42 | $18.96 | $18.96 | 82,933 |
| 2021-09-20 | $18.22 | $18.97 | $18.22 | $18.75 | $18.75 | 50,680 |
| 2021-09-17 | $19.63 | $19.63 | $18.65 | $18.96 | $18.96 | 40,506 |
| 2021-09-16 | $19.38 | $19.38 | $18.40 | $18.83 | $18.83 | 115,677 |
| 2021-09-15 | $18.39 | $19.31 | $18.39 | $19.00 | $19.00 | 81,615 |
| 2021-09-14 | $18.91 | $19.36 | $18.91 | $19.01 | $19.01 | 61,094 |
| 2021-09-13 | $18.77 | $19.66 | $18.77 | $19.37 | $19.37 | 21,582 |
| 2021-09-10 | $18.44 | $19.59 | $18.44 | $19.04 | $19.04 | 142,911 |
| 2021-09-09 | $18.70 | $19.52 | $18.70 | $19.34 | $19.34 | 25,266 |
| 2021-09-08 | $20.17 | $20.17 | $19.40 | $19.52 | $19.52 | 42,499 |
| 2021-09-07 | $19.33 | $19.99 | $19.33 | $19.95 | $19.95 | 19,025 |
| 2021-09-03 | $19.61 | $20.25 | $19.61 | $20.17 | $20.17 | 20,598 |
| 2021-09-02 | $19.26 | $19.82 | $19.26 | $19.59 | $19.59 | 31,865 |
| 2021-09-01 | $19.24 | $20.00 | $19.24 | $19.89 | $19.89 | 54,835 |
| 2021-08-31 | $18.92 | $19.96 | $18.92 | $19.50 | $19.50 | 43,005 |
| 2021-08-30 | $18.70 | $19.49 | $18.70 | $19.25 | $19.25 | 37,865 |
| 2021-08-27 | $20.00 | $20.00 | $19.23 | $19.60 | $19.60 | 71,536 |
| 2021-08-26 | $20.00 | $20.00 | $19.29 | $19.43 | $19.43 | 42,840 |
| 2021-08-25 | $18.90 | $19.70 | $18.90 | $19.54 | $19.54 | 18,535 |
| 2021-08-24 | $19.35 | $20.00 | $18.54 | $19.60 | $19.60 | 85,102 |
| 2021-08-23 | $19.00 | $19.79 | $19.00 | $19.63 | $19.63 | 57,105 |
| 2021-08-20 | $20.07 | $20.07 | $19.36 | $19.61 | $19.61 | 34,831 |
| 2021-08-19 | $20.00 | $20.00 | $18.85 | $19.57 | $19.57 | 47,966 |
| 2021-08-18 | $19.22 | $19.22 | $18.53 | $18.53 | $18.53 | 58,564 |
| 2021-08-17 | $18.71 | $18.71 | $18.44 | $18.49 | $18.49 | 80,289 |
| 2021-08-16 | $18.20 | $18.57 | $18.20 | $18.38 | $18.38 | 36,713 |
| 2021-08-13 | $18.89 | $18.89 | $18.32 | $18.63 | $18.63 | 100,432 |
| 2021-08-12 | $18.41 | $18.63 | $18.41 | $18.54 | $18.54 | 31,732 |
| 2021-08-11 | $19.11 | $19.11 | $18.00 | $18.52 | $18.52 | 22,101 |
| 2021-08-10 | $18.12 | $18.55 | $18.12 | $18.32 | $18.32 | 142,102 |
| 2021-08-09 | $17.99 | $18.57 | $17.99 | $18.08 | $18.08 | 50,542 |
| 2021-08-06 | $18.25 | $18.26 | $18.04 | $18.08 | $18.08 | 29,390 |
| 2021-08-05 | $18.05 | $18.41 | $18.05 | $18.27 | $18.27 | 28,244 |
| 2021-08-04 | $18.73 | $18.73 | $17.99 | $18.14 | $18.14 | 117,332 |
| 2021-08-03 | $18.31 | $18.41 | $18.19 | $18.41 | $18.41 | 105,450 |
| 2021-08-02 | $18.81 | $18.81 | $18.41 | $18.64 | $18.64 | 67,058 |
| 2021-07-30 | $18.44 | $18.50 | $18.14 | $18.38 | $18.38 | 81,170 |
| 2021-07-29 | $19.28 | $19.28 | $18.45 | $18.76 | $18.76 | 60,565 |
| 2021-07-28 | $18.11 | $18.93 | $18.11 | $18.56 | $18.56 | 41,277 |
| 2021-07-27 | $19.32 | $19.32 | $18.30 | $18.70 | $18.70 | 85,944 |
| 2021-07-26 | $18.97 | $19.45 | $18.90 | $18.92 | $18.92 | 39,614 |
| 2021-07-23 | $19.17 | $19.17 | $18.56 | $18.89 | $18.89 | 49,096 |
| 2021-07-22 | $19.34 | $19.34 | $18.55 | $18.69 | $18.69 | 41,300 |
| 2021-07-21 | $18.26 | $19.29 | $18.26 | $18.72 | $18.72 | 54,705 |
| 2021-07-20 | $18.51 | $19.49 | $18.51 | $19.03 | $19.03 | 77,114 |
| 2021-07-19 | $19.33 | $19.57 | $19.00 | $19.18 | $19.18 | 53,755 |
| 2021-07-16 | $18.96 | $18.96 | $18.33 | $18.38 | $18.38 | 36,602 |
| 2021-07-15 | $18.37 | $19.14 | $18.32 | $18.67 | $18.67 | 29,082 |
| 2021-07-14 | $19.69 | $19.69 | $18.62 | $19.14 | $19.14 | 28,259 |
| 2021-07-13 | $18.93 | $19.35 | $18.93 | $19.27 | $19.27 | 63,055 |
| 2021-07-12 | $19.52 | $20.20 | $19.38 | $19.67 | $19.67 | 121,026 |
| 2021-07-09 | $18.75 | $19.06 | $18.43 | $19.06 | $19.06 | 32,563 |
| 2021-07-08 | $18.30 | $19.36 | $18.30 | $19.07 | $19.07 | 63,504 |
| 2021-07-07 | $19.21 | $19.21 | $18.93 | $19.09 | $19.09 | 45,993 |
| 2021-07-06 | $18.76 | $19.44 | $18.76 | $19.17 | $19.17 | 28,027 |
| 2021-07-02 | $20.31 | $20.31 | $19.61 | $19.80 | $19.80 | 18,660 |
| 2021-07-01 | $19.78 | $19.79 | $19.59 | $19.75 | $19.75 | 43,298 |
| 2021-06-30 | $20.75 | $20.75 | $19.85 | $19.91 | $19.91 | 82,694 |
| 2021-06-29 | $19.95 | $19.95 | $19.50 | $19.73 | $19.73 | 41,170 |
| 2021-06-28 | $20.23 | $20.23 | $19.61 | $19.76 | $19.76 | 50,551 |
| 2021-06-25 | $21.07 | $21.30 | $20.62 | $20.90 | $20.90 | 57,501 |
| 2021-06-24 | $19.63 | $20.22 | $19.41 | $19.66 | $19.66 | 67,300 |
| 2021-06-23 | $19.38 | $19.82 | $19.38 | $19.55 | $19.55 | 40,288 |
| 2021-06-22 | $20.21 | $20.21 | $19.42 | $19.63 | $19.63 | 108,448 |
| 2021-06-21 | $19.46 | $19.46 | $18.64 | $19.39 | $19.39 | 36,687 |
| 2021-06-18 | $19.64 | $19.64 | $19.12 | $19.53 | $19.53 | 46,487 |
| 2021-06-17 | $20.25 | $20.25 | $19.07 | $19.75 | $19.75 | 23,854 |
| 2021-06-16 | $20.19 | $20.90 | $20.19 | $20.46 | $20.46 | 30,263 |
| 2021-06-15 | $21.00 | $21.00 | $20.20 | $20.58 | $20.58 | 47,782 |
| 2021-06-14 | $20.16 | $20.36 | $19.98 | $20.11 | $20.11 | 28,322 |
| 2021-06-11 | $19.59 | $20.58 | $19.57 | $19.95 | $19.95 | 35,440 |
| 2021-06-10 | $19.57 | $19.57 | $19.26 | $19.52 | $19.52 | 71,164 |
| 2021-06-09 | $19.49 | $19.80 | $19.15 | $19.41 | $19.41 | 29,297 |
| 2021-06-08 | $19.49 | $19.49 | $19.13 | $19.35 | $19.35 | 45,426 |
| 2021-06-07 | $19.61 | $19.61 | $18.43 | $19.45 | $19.45 | 37,575 |
| 2021-06-04 | $18.46 | $19.57 | $18.46 | $19.13 | $19.13 | 43,668 |
| 2021-06-03 | $19.15 | $19.15 | $18.80 | $18.95 | $18.95 | 49,946 |
| 2021-06-02 | $18.70 | $18.86 | $18.65 | $18.70 | $18.70 | 73,937 |
| 2021-06-01 | $18.77 | $19.15 | $18.62 | $18.72 | $18.72 | 32,504 |
| 2021-05-28 | $18.81 | $19.46 | $18.81 | $18.96 | $18.96 | 46,825 |
| 2021-05-27 | $19.72 | $19.72 | $18.98 | $19.04 | $19.04 | 76,691 |
| 2021-05-26 | $19.21 | $19.21 | $18.58 | $18.94 | $18.94 | 23,339 |
| 2021-05-25 | $19.09 | $19.09 | $18.76 | $18.91 | $18.91 | 69,382 |
| 2021-05-24 | $18.45 | $19.60 | $18.45 | $19.14 | $19.14 | 36,595 |
| 2021-05-21 | $19.42 | $19.42 | $19.06 | $19.18 | $19.18 | 32,953 |
| 2021-05-20 | $19.15 | $19.15 | $18.39 | $18.97 | $18.97 | 82,934 |
| 2021-05-19 | $19.00 | $19.16 | $18.93 | $19.01 | $19.01 | 29,658 |
| 2021-05-18 | $17.96 | $19.07 | $17.96 | $18.84 | $18.84 | 61,368 |
| 2021-05-17 | $18.30 | $19.11 | $18.30 | $18.60 | $18.60 | 59,586 |
| 2021-05-14 | $19.03 | $19.03 | $18.76 | $18.92 | $18.92 | 75,873 |
| 2021-05-13 | $17.92 | $18.01 | $17.64 | $17.91 | $17.91 | 102,737 |
| 2021-05-12 | $18.43 | $18.43 | $17.93 | $18.02 | $18.02 | 68,200 |
| 2021-05-11 | $19.04 | $19.23 | $18.75 | $19.23 | $19.23 | 131,375 |
| 2021-05-10 | $19.50 | $19.83 | $19.50 | $19.53 | $19.53 | 51,140 |
| 2021-05-07 | $19.46 | $19.46 | $18.31 | $18.89 | $18.89 | 51,468 |
| 2021-05-06 | $20.09 | $20.09 | $18.96 | $19.21 | $19.21 | 75,167 |
| 2021-05-05 | $18.24 | $19.42 | $18.24 | $18.74 | $18.74 | 47,896 |
| 2021-05-04 | $18.83 | $19.37 | $18.28 | $18.67 | $18.67 | 93,440 |
| 2021-05-03 | $18.91 | $18.92 | $18.63 | $18.82 | $18.82 | 36,054 |
| 2021-04-30 | $18.27 | $18.98 | $18.27 | $18.70 | $18.70 | 51,096 |
| 2021-04-29 | $18.96 | $19.14 | $18.91 | $19.03 | $19.03 | 33,450 |
| 2021-04-28 | $19.28 | $19.28 | $18.92 | $18.96 | $18.96 | 62,922 |
| 2021-04-27 | $19.95 | $19.95 | $19.00 | $19.31 | $19.31 | 53,537 |
| 2021-04-26 | $19.81 | $19.81 | $19.00 | $19.56 | $19.56 | 47,323 |
| 2021-04-23 | $20.56 | $20.56 | $19.45 | $20.08 | $20.08 | 44,417 |
| 2021-04-22 | $19.60 | $19.64 | $19.15 | $19.45 | $19.45 | 61,666 |
| 2021-04-21 | $20.11 | $20.12 | $19.10 | $19.65 | $19.65 | 88,577 |
| 2021-04-20 | $19.39 | $19.55 | $19.30 | $19.50 | $19.50 | 44,912 |
| 2021-04-19 | $20.29 | $20.29 | $19.61 | $19.76 | $19.76 | 55,090 |
| 2021-04-16 | $20.44 | $20.44 | $19.70 | $19.99 | $19.99 | 67,203 |
| 2021-04-15 | $19.30 | $20.25 | $19.30 | $19.80 | $19.80 | 34,283 |
| 2021-04-14 | $20.24 | $20.24 | $19.59 | $19.80 | $19.80 | 23,292 |
| 2021-04-13 | $19.30 | $20.37 | $19.30 | $19.78 | $19.78 | 67,455 |
| 2021-04-12 | $19.48 | $20.40 | $19.48 | $19.74 | $19.74 | 51,467 |
| 2021-04-09 | $19.87 | $19.97 | $19.69 | $19.83 | $19.83 | 45,249 |
| 2021-04-08 | $19.30 | $20.08 | $19.30 | $19.87 | $19.87 | 120,551 |
| 2021-04-07 | $20.40 | $20.43 | $19.68 | $19.97 | $19.97 | 173,980 |
| 2021-04-06 | $20.44 | $20.44 | $20.00 | $20.23 | $20.23 | 480,725 |
| 2021-04-05 | $21.31 | $21.31 | $20.06 | $20.75 | $20.75 | 89,655 |
| 2021-04-01 | $20.98 | $20.98 | $20.29 | $20.42 | $20.42 | 24,892 |
| 2021-03-31 | $20.86 | $20.86 | $20.08 | $20.29 | $20.29 | 27,891 |
| 2021-03-30 | $20.87 | $20.87 | $20.06 | $20.21 | $20.21 | 88,113 |
| 2021-03-29 | $20.59 | $21.09 | $19.96 | $20.63 | $20.63 | 29,774 |
| 2021-03-26 | $20.92 | $20.92 | $19.76 | $20.48 | $20.48 | 52,476 |
| 2021-03-25 | $19.63 | $20.03 | $19.63 | $20.03 | $20.03 | 45,187 |
| 2021-03-24 | $20.53 | $20.53 | $19.64 | $19.81 | $19.81 | 58,620 |
| 2021-03-23 | $19.39 | $20.67 | $19.39 | $20.18 | $20.18 | 64,868 |
| 2021-03-22 | $20.90 | $21.05 | $20.36 | $20.56 | $20.56 | 43,028 |
| 2021-03-19 | $20.93 | $21.56 | $20.53 | $20.89 | $20.89 | 43,056 |
| 2021-03-18 | $20.83 | $21.46 | $20.69 | $20.90 | $20.90 | 24,213 |
| 2021-03-17 | $20.85 | $21.48 | $20.77 | $20.97 | $20.97 | 52,823 |
| 2021-03-16 | $21.36 | $21.36 | $20.11 | $20.74 | $20.74 | 102,675 |
| 2021-03-15 | $20.15 | $21.00 | $20.15 | $20.77 | $20.77 | 60,613 |
| 2021-03-12 | $21.21 | $21.21 | $20.00 | $20.50 | $20.50 | 54,644 |
| 2021-03-11 | $21.70 | $21.70 | $20.50 | $20.58 | $20.58 | 128,945 |
| 2021-03-10 | $21.40 | $21.40 | $20.20 | $21.20 | $21.20 | 161,919 |
| 2021-03-09 | $20.05 | $20.85 | $20.05 | $20.38 | $20.38 | 132,960 |
| 2021-03-08 | $20.59 | $21.09 | $20.58 | $20.63 | $20.63 | 206,916 |
| 2021-03-05 | $21.31 | $21.31 | $20.70 | $20.73 | $20.73 | 150,939 |
| 2021-03-04 | $21.45 | $21.45 | $20.20 | $20.97 | $20.97 | 41,351 |
| 2021-03-03 | $20.82 | $21.69 | $20.82 | $21.52 | $21.52 | 29,331 |
| 2021-03-02 | $22.17 | $22.48 | $21.78 | $21.79 | $21.79 | 69,048 |
| 2021-03-01 | $22.77 | $22.97 | $21.97 | $22.40 | $22.40 | 58,611 |
| 2021-02-26 | $23.07 | $23.07 | $22.28 | $22.43 | $22.43 | 45,518 |
| 2021-02-25 | $24.24 | $24.24 | $22.94 | $23.97 | $23.97 | 35,352 |
| 2021-02-24 | $23.19 | $24.65 | $23.19 | $23.97 | $23.97 | 35,352 |
| 2021-02-23 | $25.52 | $25.52 | $24.18 | $24.87 | $24.87 | 32,225 |
| 2021-02-22 | $24.06 | $25.55 | $24.06 | $25.00 | $25.00 | 29,206 |
| 2021-02-19 | $25.08 | $25.66 | $24.50 | $25.00 | $25.00 | 29,206 |
| 2021-02-18 | $25.91 | $25.91 | $24.48 | $24.91 | $24.91 | 42,635 |
| 2021-02-17 | $25.44 | $25.44 | $24.19 | $24.91 | $24.91 | 42,635 |
| 2021-02-16 | $24.20 | $25.71 | $24.20 | $24.92 | $24.92 | 40,315 |
| 2021-02-12 | $23.71 | $25.18 | $23.71 | $24.55 | $24.55 | 73,662 |
| 2021-02-11 | $25.93 | $25.93 | $24.35 | $24.62 | $24.62 | 33,200 |
| 2021-02-10 | $23.98 | $25.47 | $23.98 | $25.00 | $25.00 | 38,048 |
| 2021-02-09 | $24.65 | $25.30 | $24.65 | $25.00 | $25.00 | 38,048 |
| 2021-02-08 | $25.50 | $26.20 | $25.30 | $25.34 | $25.34 | 39,973 |
| 2021-02-05 | $25.01 | $25.77 | $24.25 | $25.00 | $25.00 | 30,679 |
| 2021-02-04 | $25.05 | $27.00 | $25.05 | $26.05 | $26.05 | 44,793 |
| 2021-02-03 | $26.92 | $26.92 | $25.62 | $26.15 | $26.15 | 19,614 |
| 2021-02-02 | $26.31 | $26.61 | $25.41 | $26.13 | $26.13 | 60,731 |
| 2021-02-01 | $26.80 | $26.80 | $25.86 | $26.17 | $26.17 | 61,875 |
| 2021-01-29 | $27.17 | $27.17 | $25.60 | $26.55 | $26.55 | 32,091 |
| 2021-01-28 | $26.75 | $27.10 | $25.84 | $26.84 | $26.84 | 35,045 |
| 2021-01-27 | $25.92 | $27.49 | $25.86 | $26.82 | $26.82 | 36,874 |
| 2021-01-26 | $27.20 | $27.64 | $26.05 | $27.35 | $27.35 | 135,586 |
| 2021-01-25 | $26.25 | $27.32 | $26.25 | $27.21 | $27.21 | 40,453 |
| 2021-01-22 | $27.10 | $27.15 | $26.07 | $27.01 | $27.01 | 61,510 |
| 2021-01-21 | $27.18 | $27.45 | $26.94 | $27.32 | $27.32 | 51,586 |
| 2021-01-20 | $27.00 | $27.20 | $26.50 | $27.20 | $27.20 | 37,814 |
| 2021-01-19 | $27.78 | $28.10 | $26.83 | $27.73 | $27.73 | 180,868 |
| 2021-01-15 | $28.56 | $28.56 | $27.41 | $28.19 | $28.19 | 32,322 |
| 2021-01-14 | $28.19 | $28.20 | $27.41 | $27.89 | $27.89 | 47,525 |
| 2021-01-13 | $29.32 | $29.32 | $27.69 | $27.97 | $27.97 | 37,045 |
| 2021-01-12 | $28.68 | $28.87 | $28.06 | $28.28 | $28.28 | 39,622 |
| 2021-01-11 | $26.83 | $27.90 | $26.83 | $27.25 | $27.25 | 84,871 |
| 2021-01-08 | $27.25 | $27.31 | $27.05 | $27.14 | $27.14 | 39,585 |
| 2021-01-07 | $26.47 | $26.47 | $25.34 | $25.72 | $25.72 | 22,071 |
| 2021-01-06 | $25.53 | $26.30 | $24.76 | $25.50 | $25.50 | 22,270 |
| 2021-01-05 | $24.97 | $26.36 | $24.97 | $25.81 | $25.81 | 18,858 |
| 2021-01-04 | $27.00 | $27.01 | $26.21 | $26.41 | $26.41 | 17,584 |
| 2020-12-31 | $27.27 | $27.27 | $26.20 | $26.60 | $26.60 | 11,863 |
| 2020-12-30 | $27.12 | $27.52 | $25.90 | $26.49 | $26.49 | 19,347 |
| 2020-12-29 | $27.27 | $27.27 | $26.18 | $26.74 | $26.74 | 43,417 |
| 2020-12-28 | $25.28 | $26.80 | $25.28 | $26.15 | $26.15 | 45,247 |
| 2020-12-24 | $25.61 | $26.22 | $25.21 | $25.67 | $25.67 | 15,264 |
| 2020-12-23 | $25.50 | $25.55 | $24.49 | $25.35 | $25.35 | 39,980 |
| 2020-12-22 | $23.70 | $24.50 | $23.70 | $24.25 | $24.25 | 56,255 |
| 2020-12-21 | $23.98 | $24.30 | $23.87 | $24.12 | $24.12 | 24,931 |
| 2020-12-18 | $23.82 | $24.31 | $23.82 | $24.10 | $24.10 | 61,364 |
| 2020-12-17 | $24.49 | $24.50 | $23.65 | $23.90 | $23.90 | 28,987 |
| 2020-12-16 | $24.59 | $24.59 | $23.28 | $23.76 | $23.76 | 19,610 |
| 2020-12-15 | $23.75 | $24.49 | $23.38 | $24.03 | $24.03 | 23,002 |
| 2020-12-14 | $23.67 | $24.40 | $23.67 | $24.19 | $24.19 | 29,837 |
| 2020-12-11 | $23.40 | $24.40 | $23.40 | $24.13 | $24.13 | 25,415 |
| 2020-12-10 | $23.17 | $24.40 | $23.17 | $24.18 | $24.18 | 17,029 |
| 2020-12-09 | $24.42 | $25.16 | $23.68 | $24.10 | $24.10 | 18,473 |
| 2020-12-08 | $22.97 | $24.40 | $22.97 | $23.63 | $23.63 | 23,659 |
| 2020-12-07 | $23.37 | $24.25 | $23.37 | $23.88 | $23.88 | 27,510 |
| 2020-12-04 | $24.33 | $24.33 | $23.12 | $23.80 | $23.80 | 23,723 |
| 2020-12-03 | $24.22 | $24.42 | $23.46 | $23.77 | $23.77 | 16,730 |
| 2020-12-02 | $22.91 | $24.34 | $22.91 | $23.54 | $23.54 | 42,789 |
| 2020-12-01 | $24.05 | $24.56 | $23.32 | $23.92 | $23.92 | 39,027 |
| 2020-11-30 | $23.63 | $24.82 | $23.63 | $23.87 | $23.87 | 40,533 |
| 2020-11-27 | $22.57 | $23.97 | $22.57 | $23.16 | $23.16 | 17,644 |
| 2020-11-25 | $21.55 | $22.30 | $21.55 | $21.99 | $21.99 | 34,009 |
| 2020-11-24 | $21.94 | $22.25 | $21.36 | $21.69 | $21.69 | 32,096 |
| 2020-11-23 | $21.04 | $21.74 | $21.04 | $21.39 | $21.39 | 39,352 |
| 2020-11-20 | $22.05 | $22.05 | $20.76 | $21.28 | $21.28 | 46,986 |
| 2020-11-19 | $21.74 | $22.11 | $21.53 | $21.91 | $21.91 | 23,782 |
| 2020-11-18 | $21.17 | $22.30 | $21.17 | $21.60 | $21.60 | 21,990 |
| 2020-11-17 | $22.26 | $22.26 | $20.95 | $21.58 | $21.58 | 62,440 |
| 2020-11-16 | $22.03 | $22.28 | $21.81 | $22.08 | $22.08 | 12,364 |
| 2020-11-13 | $21.26 | $22.09 | $21.26 | $21.92 | $21.92 | 15,907 |
| 2020-11-12 | $21.18 | $22.14 | $21.18 | $21.74 | $21.74 | 18,639 |
| 2020-11-11 | $22.25 | $22.25 | $21.77 | $22.09 | $22.09 | 23,350 |
| 2020-11-10 | $21.69 | $22.23 | $21.12 | $21.57 | $21.57 | 30,861 |
| 2020-11-09 | $20.97 | $22.25 | $20.97 | $21.67 | $21.67 | 12,215 |
| 2020-11-06 | $20.78 | $22.07 | $20.78 | $21.12 | $21.12 | 17,023 |
| 2020-11-05 | $22.36 | $22.36 | $21.88 | $22.04 | $22.04 | 29,340 |
| 2020-11-04 | $20.04 | $21.30 | $20.04 | $20.57 | $20.57 | 41,908 |
| 2020-11-03 | $19.16 | $20.33 | $19.16 | $19.56 | $19.56 | 35,170 |
| 2020-11-02 | $19.01 | $19.68 | $18.92 | $19.42 | $19.42 | 53,305 |
| 2020-10-30 | $18.87 | $19.42 | $18.87 | $19.28 | $19.28 | 20,314 |
| 2020-10-29 | $19.25 | $19.73 | $19.22 | $19.63 | $19.63 | 113,603 |
| 2020-10-28 | $19.28 | $19.88 | $19.15 | $19.66 | $19.66 | 57,524 |
| 2020-10-27 | $19.03 | $20.06 | $19.03 | $19.78 | $19.78 | 73,278 |
| 2020-10-26 | $19.25 | $20.38 | $19.20 | $19.67 | $19.67 | 15,277 |
| 2020-10-23 | $20.25 | $20.40 | $19.97 | $20.33 | $20.33 | 28,352 |
| 2020-10-22 | $19.40 | $20.85 | $19.40 | $20.54 | $20.54 | 32,320 |
| 2020-10-21 | $21.06 | $21.06 | $20.25 | $20.25 | $20.25 | 13,873 |
| 2020-10-20 | $20.80 | $20.80 | $20.30 | $20.30 | $20.30 | 51,666 |
| 2020-10-19 | $20.49 | $21.12 | $20.49 | $20.61 | $20.61 | 33,982 |
| 2020-10-16 | $19.91 | $20.58 | $19.91 | $20.39 | $20.39 | 213,817 |
| 2020-10-15 | $21.01 | $21.19 | $20.64 | $20.90 | $20.90 | 29,081 |
| 2020-10-14 | $20.87 | $21.80 | $20.87 | $21.71 | $21.71 | 22,131 |
| 2020-10-13 | $21.85 | $21.85 | $20.56 | $21.12 | $21.12 | 47,355 |
| 2020-10-12 | $21.35 | $21.66 | $20.91 | $21.57 | $21.57 | 40,346 |
| 2020-10-09 | $21.56 | $22.17 | $21.55 | $21.58 | $21.58 | 26,889 |
| 2020-10-08 | $22.37 | $22.37 | $21.47 | $21.81 | $21.81 | 17,836 |
| 2020-10-07 | $21.40 | $21.80 | $21.30 | $21.60 | $21.60 | 24,521 |
| 2020-10-06 | $22.16 | $22.59 | $21.42 | $21.84 | $21.84 | 58,241 |
| 2020-10-05 | $21.19 | $22.33 | $21.19 | $21.73 | $21.73 | 21,917 |
| 2020-10-02 | $21.38 | $22.39 | $21.38 | $21.75 | $21.75 | 27,126 |
| 2020-10-01 | $21.76 | $22.50 | $21.76 | $22.33 | $22.33 | 17,203 |
| 2020-09-30 | $22.42 | $22.55 | $22.26 | $22.40 | $22.40 | 32,868 |
| 2020-09-29 | $22.37 | $22.47 | $21.87 | $22.46 | $22.46 | 32,524 |
| 2020-09-28 | $21.91 | $22.90 | $21.91 | $22.46 | $22.46 | 15,978 |
| 2020-09-25 | $21.91 | $22.31 | $21.91 | $22.29 | $22.29 | 26,840 |
| 2020-09-24 | $22.15 | $22.66 | $22.15 | $22.25 | $22.25 | 30,207 |
| 2020-09-23 | $22.50 | $23.07 | $22.16 | $22.50 | $22.50 | 68,489 |
| 2020-09-22 | $22.25 | $22.50 | $22.15 | $22.34 | $22.34 | 51,360 |
| 2020-09-21 | $21.57 | $22.43 | $21.57 | $22.29 | $22.29 | 48,176 |
| 2020-09-18 | $22.20 | $22.80 | $22.20 | $22.48 | $22.48 | 30,508 |
| 2020-09-17 | $22.66 | $23.25 | $22.66 | $23.07 | $23.07 | 24,177 |
| 2020-09-16 | $22.40 | $23.02 | $22.40 | $22.59 | $22.59 | 39,919 |
| 2020-09-15 | $22.50 | $22.60 | $22.20 | $22.54 | $22.54 | 81,344 |
| 2020-09-14 | $22.35 | $22.35 | $21.91 | $22.09 | $22.09 | 24,742 |
| 2020-09-11 | $22.33 | $22.50 | $22.17 | $22.50 | $22.50 | 41,258 |
| 2020-09-10 | $22.15 | $22.25 | $21.86 | $22.05 | $22.05 | 65,633 |
| 2020-09-09 | $21.84 | $22.29 | $21.52 | $22.25 | $22.25 | 116,230 |
| 2020-09-08 | $22.33 | $22.40 | $21.89 | $22.16 | $22.16 | 28,408 |
| 2020-09-04 | $21.65 | $22.09 | $21.61 | $21.84 | $21.84 | 47,250 |
| 2020-09-03 | $21.84 | $22.60 | $21.84 | $22.08 | $22.08 | 45,351 |
| 2020-09-02 | $22.00 | $22.43 | $21.99 | $22.12 | $22.12 | 49,856 |
| 2020-09-01 | $22.21 | $22.42 | $22.00 | $22.15 | $22.15 | 103,283 |
| 2020-08-31 | $22.00 | $22.45 | $22.00 | $22.14 | $22.14 | 63,302 |
| 2020-08-28 | $22.00 | $22.35 | $22.00 | $22.02 | $22.02 | 17,360 |
| 2020-08-27 | $22.53 | $23.23 | $22.53 | $22.70 | $22.70 | 52,827 |
| 2020-08-26 | $22.28 | $23.12 | $22.28 | $22.77 | $22.77 | 70,945 |
| 2020-08-25 | $22.58 | $23.42 | $22.58 | $22.92 | $22.92 | 85,510 |
| 2020-08-24 | $23.44 | $23.44 | $23.03 | $23.38 | $23.38 | 44,164 |
| 2020-08-21 | $23.15 | $23.15 | $22.75 | $23.07 | $23.07 | 21,194 |
| 2020-08-20 | $22.50 | $22.96 | $22.50 | $22.91 | $22.91 | 31,444 |
| 2020-08-19 | $22.59 | $22.96 | $22.47 | $22.79 | $22.79 | 64,114 |
| 2020-08-18 | $22.69 | $23.10 | $22.69 | $22.92 | $22.92 | 35,375 |
| 2020-08-17 | $22.83 | $22.94 | $22.75 | $22.94 | $22.94 | 31,700 |
| 2020-08-14 | $23.28 | $23.29 | $22.92 | $23.19 | $23.19 | 23,891 |
| 2020-08-13 | $22.83 | $23.13 | $22.81 | $23.00 | $23.00 | 27,609 |
| 2020-08-12 | $22.42 | $22.66 | $22.42 | $22.65 | $22.65 | 36,138 |
| 2020-08-11 | $22.59 | $23.00 | $22.59 | $22.81 | $22.81 | 65,129 |
| 2020-08-10 | $22.85 | $22.85 | $22.60 | $22.74 | $22.74 | 22,420 |
| 2020-08-07 | $22.59 | $22.79 | $22.59 | $22.76 | $22.76 | 28,477 |
| 2020-08-06 | $22.94 | $23.29 | $22.88 | $22.92 | $22.92 | 41,538 |
| 2020-08-05 | $23.44 | $23.44 | $23.15 | $23.24 | $23.24 | 43,968 |
| 2020-08-04 | $22.90 | $23.17 | $22.78 | $23.13 | $23.13 | 92,014 |
| 2020-08-03 | $22.60 | $23.15 | $22.60 | $22.95 | $22.95 | 14,566 |
| 2020-07-31 | $22.39 | $22.84 | $22.36 | $22.56 | $22.56 | 32,725 |
| 2020-07-30 | $23.20 | $23.70 | $23.16 | $23.29 | $23.29 | 25,520 |
| 2020-07-29 | $23.69 | $23.79 | $23.42 | $23.67 | $23.67 | 74,224 |
| 2020-07-28 | $23.89 | $23.94 | $23.61 | $23.80 | $23.80 | 81,040 |
| 2020-07-27 | $24.27 | $25.27 | $24.08 | $24.50 | $24.50 | 31,882 |
| 2020-07-24 | $24.11 | $24.24 | $23.94 | $24.23 | $24.23 | 26,665 |
| 2020-07-23 | $24.24 | $24.59 | $24.01 | $24.03 | $24.03 | 30,656 |
| 2020-07-22 | $24.01 | $24.25 | $24.01 | $24.07 | $24.07 | 38,541 |
| 2020-07-21 | $24.26 | $25.54 | $24.26 | $24.42 | $24.42 | 64,893 |
| 2020-07-20 | $24.59 | $24.59 | $24.01 | $24.04 | $24.04 | 27,382 |
| 2020-07-17 | $24.58 | $24.59 | $24.20 | $24.59 | $24.59 | 51,800 |
| 2020-07-16 | $24.38 | $24.53 | $23.93 | $24.06 | $24.06 | 176,300 |
| 2020-07-15 | $25.00 | $25.50 | $25.00 | $25.20 | $25.20 | 34,900 |
| 2020-07-14 | $24.35 | $24.95 | $24.35 | $24.45 | $24.45 | 29,300 |
| 2020-07-13 | $25.50 | $25.50 | $24.88 | $25.10 | $25.10 | 46,900 |
| 2020-07-10 | $25.41 | $25.67 | $25.36 | $25.50 | $25.50 | 27,100 |
| 2020-07-09 | $25.37 | $26.00 | $25.37 | $25.75 | $25.75 | 24,900 |
| 2020-07-08 | $25.75 | $27.08 | $25.61 | $25.80 | $25.80 | 29,100 |
| 2020-07-07 | $27.00 | $28.43 | $25.13 | $25.36 | $25.36 | 91,700 |
| 2020-07-06 | $27.00 | $34.90 | $26.61 | $27.03 | $27.03 | 29,200 |
| 2020-07-02 | $280.01 | $320.48 | $280.00 | $320.47 | $26.71 | 58,500 |
| 2020-07-01 | $320.00 | $322.57 | $320.00 | $322.57 | $26.88 | 28,900 |
| 2020-06-30 | $334.00 | $334.00 | $320.04 | $326.77 | $27.23 | 51,700 |
| 2020-06-29 | $325.75 | $333.40 | $323.00 | $329.82 | $27.49 | 37,000 |
| 2020-06-26 | $333.12 | $333.12 | $317.01 | $324.75 | $27.06 | 21,300 |
| 2020-06-25 | $318.36 | $331.36 | $318.36 | $328.97 | $27.41 | 46,400 |
| 2020-06-24 | $326.00 | $326.00 | $318.00 | $319.50 | $26.63 | 24,900 |
| 2020-06-23 | $327.50 | $327.50 | $323.00 | $325.45 | $27.12 | 84,600 |
| 2020-06-22 | $328.54 | $328.54 | $322.30 | $327.00 | $27.25 | 32,200 |
| 2020-06-19 | $323.97 | $323.97 | $313.50 | $314.23 | $26.19 | 26,900 |
| 2020-06-18 | $317.99 | $317.99 | $314.00 | $316.06 | $26.34 | 36,900 |
| 2020-06-17 | $319.74 | $319.74 | $310.00 | $312.74 | $26.06 | 31,600 |
| 2020-06-16 | $303.15 | $317.52 | $303.15 | $312.01 | $26.00 | 102,100 |
| 2020-06-15 | $293.55 | $303.58 | $293.55 | $303.35 | $25.28 | 47,600 |
| 2020-06-12 | $292.85 | $306.59 | $292.85 | $304.05 | $25.34 | 119,400 |
| 2020-06-11 | $286.88 | $297.00 | $286.88 | $287.35 | $23.95 | 43,000 |
| 2020-06-10 | $289.78 | $297.39 | $289.78 | $293.85 | $24.49 | 62,600 |
| 2020-06-09 | $294.74 | $294.74 | $280.81 | $283.01 | $23.58 | 71,500 |
| 2020-06-08 | $283.20 | $297.00 | $283.20 | $286.80 | $23.90 | 101,000 |
| 2020-06-05 | $303.76 | $303.77 | $300.00 | $302.11 | $25.18 | 112,700 |
| 2020-06-04 | $303.67 | $305.59 | $296.90 | $300.82 | $25.07 | 30,600 |
| 2020-06-03 | $293.25 | $300.44 | $289.88 | $298.06 | $24.84 | 33,300 |
| 2020-06-02 | $295.76 | $296.53 | $292.00 | $292.00 | $24.33 | 126,400 |
| 2020-06-01 | $283.53 | $297.61 | $283.53 | $296.44 | $24.70 | 30,900 |
| 2020-05-29 | $299.89 | $299.98 | $290.99 | $292.00 | $24.33 | 48,200 |
| 2020-05-28 | $285.70 | $285.70 | $272.05 | $278.62 | $23.22 | 53,200 |
| 2020-05-27 | $283.60 | $283.60 | $278.00 | $280.45 | $23.37 | 59,400 |
| 2020-05-26 | $275.35 | $286.50 | $275.35 | $277.80 | $23.15 | 42,100 |
| 2020-05-22 | $258.29 | $264.00 | $258.29 | $262.49 | $21.87 | 23,700 |
| 2020-05-21 | $250.39 | $262.50 | $250.39 | $260.04 | $21.67 | 25,400 |
| 2020-05-20 | $258.35 | $262.72 | $257.50 | $259.37 | $21.61 | 51,300 |
| 2020-05-19 | $249.32 | $254.64 | $238.39 | $246.02 | $20.50 | 71,400 |
| 2020-05-18 | $257.50 | $257.50 | $247.00 | $255.08 | $21.26 | 190,800 |
| 2020-05-15 | $243.75 | $246.25 | $243.15 | $244.75 | $20.40 | 49,600 |
| 2020-05-14 | $234.57 | $243.79 | $234.57 | $243.79 | $20.32 | 70,700 |
| 2020-05-13 | $244.02 | $252.18 | $235.87 | $242.00 | $20.17 | 37,100 |
| 2020-05-12 | $237.00 | $244.50 | $237.00 | $240.75 | $20.06 | 42,700 |
| 2020-05-11 | $244.89 | $244.89 | $232.00 | $239.80 | $19.98 | 26,800 |
| 2020-05-08 | $245.68 | $248.50 | $245.07 | $245.83 | $20.49 | 37,900 |
| 2020-05-07 | $241.23 | $249.98 | $241.23 | $248.55 | $20.71 | 48,200 |
| 2020-05-06 | $233.90 | $245.00 | $233.90 | $242.00 | $20.17 | 35,100 |
| 2020-05-05 | $232.72 | $243.25 | $232.72 | $240.71 | $20.06 | 37,000 |
| 2020-05-04 | $232.76 | $239.98 | $232.57 | $236.12 | $19.68 | 48,200 |
| 2020-05-01 | $233.98 | $242.99 | $233.98 | $238.43 | $19.87 | 33,800 |
| 2020-04-30 | $240.40 | $245.80 | $235.93 | $237.10 | $19.76 | 16,200 |
| 2020-04-29 | $244.33 | $254.00 | $240.86 | $253.75 | $21.15 | 21,600 |
| 2020-04-28 | $246.50 | $254.47 | $246.50 | $248.50 | $20.71 | 31,300 |
| 2020-04-27 | $239.70 | $254.40 | $239.70 | $246.34 | $20.53 | 30,200 |
| 2020-04-24 | $246.75 | $253.34 | $246.75 | $253.34 | $21.11 | 59,500 |
| 2020-04-23 | $254.00 | $257.79 | $250.00 | $251.08 | $20.92 | 45,600 |
| 2020-04-22 | $255.00 | $255.00 | $245.01 | $247.76 | $20.65 | 17,900 |
| 2020-04-21 | $246.00 | $246.00 | $234.60 | $239.43 | $19.95 | 35,000 |
| 2020-04-20 | $254.40 | $254.40 | $241.52 | $243.37 | $20.28 | 38,200 |
| 2020-04-17 | $248.00 | $256.50 | $248.00 | $254.40 | $21.20 | 280,900 |
| 2020-04-16 | $268.00 | $268.00 | $250.20 | $254.83 | $21.24 | 385,000 |
| 2020-04-15 | $265.25 | $269.00 | $254.40 | $266.00 | $22.17 | 56,900 |
| 2020-04-14 | $270.80 | $270.80 | $255.01 | $256.23 | $21.35 | 661,000 |
| 2020-04-13 | $238.00 | $253.19 | $238.00 | $250.00 | $20.83 | 977,100 |
| 2020-04-09 | $256.20 | $256.20 | $248.63 | $249.53 | $20.79 | 92,300 |
| 2020-04-08 | $242.56 | $259.99 | $242.00 | $249.23 | $20.77 | 117,000 |
| 2020-04-07 | $254.50 | $254.50 | $233.00 | $237.76 | $19.81 | 413,400 |
| 2020-04-06 | $228.95 | $242.00 | $228.95 | $237.00 | $19.75 | 478,300 |
| 2020-04-03 | $224.06 | $234.49 | $224.03 | $226.20 | $18.85 | 48,000 |
| 2020-04-02 | $221.02 | $225.98 | $221.02 | $225.97 | $18.83 | 74,800 |
| 2020-04-01 | $230.00 | $230.00 | $220.51 | $223.78 | $18.65 | 37,900 |
| 2020-03-31 | $218.00 | $230.00 | $218.00 | $227.70 | $18.98 | 61,300 |
| 2020-03-30 | $235.00 | $235.00 | $226.76 | $227.50 | $18.96 | 94,200 |
| 2020-03-27 | $206.01 | $212.95 | $206.01 | $207.75 | $17.31 | 106,900 |
| 2020-03-26 | $207.92 | $211.46 | $200.50 | $210.99 | $17.58 | 115,400 |
| 2020-03-25 | $205.02 | $224.70 | $200.03 | $205.92 | $17.16 | 69,100 |
| 2020-03-24 | $208.34 | $221.95 | $207.33 | $210.96 | $17.58 | 87,900 |
| 2020-03-23 | $213.58 | $220.00 | $210.27 | $219.32 | $18.28 | 376,500 |
| 2020-03-20 | $227.85 | $227.85 | $205.01 | $210.00 | $17.50 | 475,800 |
| 2020-03-19 | $220.24 | $220.24 | $212.06 | $220.23 | $18.35 | 305,200 |
| 2020-03-18 | $208.00 | $213.00 | $184.00 | $195.00 | $16.25 | 111,600 |
| 2020-03-17 | $206.50 | $211.50 | $197.50 | $206.50 | $17.21 | 85,100 |
| 2020-03-16 | $194.11 | $195.30 | $185.00 | $191.23 | $15.94 | 64,800 |
| 2020-03-13 | $191.61 | $195.50 | $186.65 | $189.64 | $15.80 | 114,000 |
| 2020-03-12 | $193.84 | $195.00 | $189.56 | $190.50 | $15.88 | 90,700 |
| 2020-03-11 | $209.00 | $209.82 | $206.22 | $206.38 | $17.20 | 49,000 |
| 2020-03-10 | $209.50 | $213.34 | $208.31 | $213.21 | $17.77 | 137,900 |
| 2020-03-09 | $208.85 | $210.61 | $207.15 | $210.61 | $17.55 | 120,200 |
| 2020-03-06 | $213.55 | $213.55 | $209.41 | $213.44 | $17.79 | 36,500 |
| 2020-03-05 | $208.52 | $212.05 | $207.00 | $212.05 | $17.67 | 76,400 |
| 2020-03-04 | $209.00 | $212.00 | $209.00 | $212.00 | $17.67 | 44,400 |
| 2020-03-03 | $212.00 | $212.00 | $209.25 | $209.49 | $17.46 | 36,400 |
| 2020-03-02 | $211.80 | $212.27 | $210.00 | $212.27 | $17.69 | 26,900 |
| 2020-02-28 | $215.58 | $215.58 | $210.46 | $211.32 | $17.61 | 59,700 |
| 2020-02-27 | $208.69 | $214.05 | $208.69 | $212.01 | $17.67 | 26,400 |
| 2020-02-26 | $215.20 | $215.20 | $213.40 | $214.40 | $17.87 | 50,400 |
| 2020-02-25 | $216.72 | $216.72 | $214.28 | $214.28 | $17.86 | 30,300 |
| 2020-02-24 | $210.00 | $217.56 | $210.00 | $213.60 | $17.80 | 31,300 |
| 2020-02-21 | $218.75 | $219.41 | $217.65 | $217.65 | $18.14 | 30,300 |
| 2020-02-20 | $215.28 | $215.88 | $215.07 | $215.07 | $17.92 | 28,500 |
| 2020-02-19 | $217.48 | $217.92 | $216.73 | $217.92 | $18.16 | 17,600 |
| 2020-02-18 | $214.40 | $214.60 | $214.40 | $214.60 | $17.88 | 25,000 |
| 2020-02-14 | $216.19 | $217.38 | $216.19 | $217.08 | $18.09 | 22,600 |
| 2020-02-13 | $218.08 | $218.82 | $218.00 | $218.82 | $18.24 | 15,700 |
| 2020-02-12 | $220.48 | $220.48 | $220.00 | $220.00 | $18.33 | 17,700 |
| 2020-02-11 | $225.48 | $225.48 | $224.14 | $225.18 | $18.77 | 22,500 |
| 2020-02-10 | $222.85 | $223.24 | $221.75 | $223.24 | $18.60 | 16,700 |
| 2020-02-07 | $224.64 | $224.67 | $223.25 | $223.25 | $18.60 | 38,500 |
| 2020-02-06 | $215.50 | $215.50 | $215.50 | $215.50 | $17.96 | 18,000 |
| 2020-02-05 | $213.90 | $214.74 | $213.82 | $214.74 | $17.90 | 38,800 |
| 2020-02-04 | $214.69 | $215.62 | $214.69 | $215.35 | $17.95 | 62,600 |
| 2020-02-03 | $213.21 | $213.25 | $211.61 | $213.24 | $17.77 | 35,400 |
| 2020-01-31 | $203.51 | $205.52 | $203.51 | $205.52 | $17.13 | 26,500 |
| 2020-01-30 | $199.00 | $199.00 | $195.00 | $198.00 | $16.50 | 60,900 |
| 2020-01-29 | $194.60 | $194.60 | $194.60 | $194.60 | $16.22 | 16,000 |
| 2020-01-28 | $196.00 | $196.00 | $194.99 | $194.99 | $16.25 | 31,100 |
| 2020-01-27 | $194.63 | $194.63 | $192.95 | $194.25 | $16.19 | 18,900 |
| 2020-01-24 | $195.70 | $195.70 | $193.34 | $194.00 | $16.17 | 32,700 |
| 2020-01-23 | $192.44 | $192.44 | $192.18 | $192.18 | $16.01 | 14,700 |
| 2020-01-22 | $191.80 | $192.00 | $191.80 | $192.00 | $16.00 | 29,800 |
| 2020-01-21 | $194.15 | $194.24 | $193.95 | $194.13 | $16.18 | 44,100 |
| 2020-01-17 | $192.76 | $193.38 | $192.75 | $192.87 | $16.07 | 41,600 |
| 2020-01-16 | $192.40 | $192.40 | $192.40 | $192.40 | $16.03 | 12,300 |
| 2020-01-15 | $186.81 | $189.56 | $186.81 | $189.56 | $15.80 | 17,500 |
| 2020-01-14 | $189.60 | $190.20 | $188.90 | $188.90 | $15.74 | 60,500 |
| 2020-01-13 | $187.45 | $190.18 | $187.45 | $190.17 | $15.85 | 28,500 |
| 2020-01-10 | $190.01 | $190.52 | $190.01 | $190.52 | $15.88 | 30,900 |
| 2020-01-09 | $189.62 | $189.93 | $188.84 | $188.84 | $15.74 | 19,900 |
| 2020-01-08 | $187.68 | $188.82 | $186.53 | $186.64 | $15.55 | 80,200 |
| 2020-01-07 | $185.53 | $185.73 | $185.26 | $185.62 | $15.47 | 51,000 |
| 2020-01-06 | $184.32 | $186.11 | $184.12 | $184.36 | $15.36 | 42,900 |
| 2020-01-03 | $184.05 | $184.47 | $184.05 | $184.47 | $15.37 | 17,800 |
| 2020-01-02 | $180.29 | $186.50 | $180.29 | $185.45 | $15.45 | 32,500 |
| 2019-12-31 | $182.96 | $188.58 | $182.96 | $185.57 | $15.46 | 25,800 |
| 2019-12-30 | $184.88 | $185.80 | $184.88 | $185.80 | $15.48 | 17,500 |
| 2019-12-27 | $185.94 | $185.94 | $185.94 | $185.94 | $15.50 | 9,700 |
| 2019-12-26 | $180.05 | $183.00 | $180.05 | $183.00 | $15.25 | 14,000 |
| 2019-12-24 | $182.04 | $183.00 | $182.00 | $182.00 | $15.17 | 25,500 |
| 2019-12-23 | $183.53 | $183.53 | $183.53 | $183.53 | $15.29 | 11,900 |
| 2019-12-20 | $181.28 | $181.28 | $181.28 | $181.28 | $15.11 | 18,600 |
| 2019-12-19 | $181.88 | $183.00 | $181.88 | $183.00 | $15.25 | 12,900 |
| 2019-12-18 | $182.48 | $184.09 | $182.48 | $183.30 | $15.28 | 30,900 |
| 2019-12-17 | $184.00 | $184.66 | $184.00 | $184.43 | $15.37 | 50,100 |
| 2019-12-16 | $184.00 | $184.00 | $184.00 | $184.00 | $15.33 | 14,000 |
| 2019-12-13 | $182.76 | $182.76 | $182.02 | $182.02 | $15.17 | 14,800 |
| 2019-12-12 | $180.89 | $181.34 | $180.44 | $180.44 | $15.04 | 19,900 |
| 2019-12-11 | $182.10 | $182.10 | $182.10 | $182.10 | $15.18 | 16,300 |
| 2019-12-10 | $183.07 | $183.07 | $182.44 | $182.44 | $15.20 | 19,200 |
| 2019-12-09 | $181.27 | $181.27 | $180.20 | $180.45 | $15.04 | 268,800 |
| 2019-12-06 | $181.23 | $181.50 | $181.00 | $181.50 | $15.13 | 31,500 |
| 2019-12-05 | $179.02 | $180.82 | $179.02 | $180.78 | $15.07 | 36,100 |
| 2019-12-04 | $179.52 | $179.56 | $177.78 | $177.78 | $14.82 | 13,400 |
| 2019-12-03 | $173.72 | $177.29 | $173.72 | $177.29 | $14.77 | 16,500 |
| 2019-12-02 | $177.43 | $177.45 | $177.03 | $177.03 | $14.75 | 25,400 |
| 2019-11-29 | $174.86 | $174.86 | $174.86 | $174.86 | $14.57 | 9,100 |
| 2019-11-27 | $174.05 | $174.07 | $174.05 | $174.07 | $14.51 | 17,900 |
| 2019-11-26 | $175.89 | $175.89 | $175.39 | $175.39 | $14.62 | 11,100 |
| 2019-11-25 | $173.13 | $174.50 | $173.00 | $173.10 | $14.43 | 27,700 |
| 2019-11-22 | $173.00 | $173.42 | $173.00 | $173.42 | $14.45 | 10,200 |
| 2019-11-21 | $172.19 | $173.17 | $172.19 | $173.17 | $14.43 | 23,100 |
| 2019-11-20 | $173.35 | $173.35 | $172.32 | $172.99 | $14.42 | 22,000 |
| 2019-11-19 | $169.71 | $171.52 | $169.71 | $169.71 | $14.14 | 37,300 |
| 2019-11-18 | $168.72 | $170.08 | $168.72 | $168.85 | $14.07 | 20,100 |
| 2019-11-15 | $169.08 | $169.50 | $168.92 | $168.92 | $14.08 | 14,900 |
| 2019-11-14 | $169.00 | $169.30 | $168.24 | $168.31 | $14.03 | 21,900 |
| 2019-11-13 | $168.96 | $168.96 | $168.96 | $168.96 | $14.08 | 10,800 |
| 2019-11-12 | $169.05 | $169.05 | $169.01 | $169.02 | $14.09 | 18,900 |
| 2019-11-11 | $166.72 | $169.00 | $166.72 | $169.00 | $14.08 | 14,300 |
| 2019-11-08 | $168.58 | $168.58 | $166.71 | $167.64 | $13.97 | 16,000 |
| 2019-11-07 | $171.35 | $173.12 | $170.99 | $170.99 | $14.25 | 19,400 |
| 2019-11-06 | $167.91 | $169.66 | $167.91 | $169.66 | $14.14 | 15,600 |
| 2019-11-05 | $166.34 | $166.34 | $166.34 | $166.34 | $13.86 | 9,600 |
| 2019-11-04 | $169.48 | $169.48 | $168.98 | $169.08 | $14.09 | 30,500 |
| 2019-11-01 | $168.75 | $168.75 | $168.75 | $168.75 | $14.06 | 15,400 |
| 2019-10-31 | $167.88 | $167.88 | $167.88 | $167.88 | $13.99 | 11,700 |
| 2019-10-30 | $167.00 | $168.09 | $167.00 | $168.09 | $14.01 | 19,200 |
| 2019-10-29 | $164.70 | $166.78 | $164.66 | $164.66 | $13.72 | 20,000 |
| 2019-10-28 | $164.13 | $164.60 | $164.13 | $164.31 | $13.69 | 31,900 |
| 2019-10-25 | $161.50 | $163.50 | $161.50 | $162.50 | $13.54 | 16,800 |
| 2019-10-24 | $162.00 | $164.56 | $162.00 | $163.80 | $13.65 | 75,600 |
| 2019-10-23 | $154.50 | $155.90 | $154.50 | $155.00 | $12.92 | 28,900 |
| 2019-10-22 | $152.98 | $153.30 | $152.98 | $153.18 | $12.77 | 22,100 |
| 2019-10-21 | $152.69 | $152.76 | $152.69 | $152.76 | $12.73 | 17,900 |
| 2019-10-18 | $152.48 | $153.38 | $152.48 | $152.75 | $12.73 | 19,900 |
| 2019-10-17 | $154.16 | $154.16 | $154.16 | $154.16 | $12.85 | 13,600 |
| 2019-10-16 | $157.73 | $157.73 | $154.54 | $154.85 | $12.90 | 35,500 |
| 2019-10-15 | $151.65 | $152.22 | $151.65 | $151.91 | $12.66 | 33,000 |
| 2019-10-14 | $151.20 | $151.20 | $149.62 | $149.87 | $12.49 | 15,600 |
| 2019-10-11 | $149.69 | $150.83 | $149.69 | $150.28 | $12.52 | 13,400 |
| 2019-10-10 | $151.70 | $151.70 | $150.77 | $151.35 | $12.61 | 30,300 |
| 2019-10-09 | $152.34 | $153.18 | $152.34 | $153.18 | $12.77 | 19,000 |
| 2019-10-08 | $153.20 | $154.38 | $153.00 | $154.29 | $12.86 | 22,900 |
| 2019-10-07 | $152.72 | $152.72 | $152.66 | $152.66 | $12.72 | 19,400 |
| 2019-10-04 | $152.26 | $153.71 | $152.26 | $153.71 | $12.81 | 18,400 |
| 2019-10-03 | $150.25 | $152.08 | $150.25 | $152.08 | $12.67 | 20,900 |
| 2019-10-02 | $152.58 | $152.58 | $150.40 | $150.68 | $12.56 | 19,600 |
| 2019-10-01 | $152.65 | $152.65 | $151.64 | $151.80 | $12.65 | 26,800 |
| 2019-09-30 | $154.90 | $154.90 | $154.90 | $154.90 | $12.91 | 8,300 |
| 2019-09-27 | $155.48 | $155.48 | $155.48 | $155.48 | $12.96 | 12,900 |
| 2019-09-26 | $155.48 | $155.48 | $155.48 | $155.48 | $12.96 | 14,300 |
| 2019-09-25 | $155.25 | $155.41 | $155.25 | $155.26 | $12.94 | 60,500 |
| 2019-09-24 | $151.90 | $152.39 | $150.87 | $151.79 | $12.65 | 20,400 |
| 2019-09-23 | $152.99 | $152.99 | $150.75 | $150.75 | $12.56 | 32,200 |
| 2019-09-20 | $150.40 | $151.58 | $150.40 | $151.58 | $12.63 | 38,800 |
| 2019-09-19 | $148.77 | $149.00 | $148.77 | $149.00 | $12.42 | 20,800 |
| 2019-09-18 | $142.26 | $142.26 | $142.06 | $142.06 | $11.84 | 17,200 |
| 2019-09-17 | $141.86 | $141.86 | $140.54 | $140.54 | $11.71 | 16,500 |
| 2019-09-16 | $138.11 | $139.27 | $137.94 | $139.27 | $11.61 | 17,500 |
| 2019-09-13 | $138.50 | $139.74 | $138.50 | $139.73 | $11.64 | 36,000 |
| 2019-09-12 | $135.83 | $137.11 | $135.83 | $137.11 | $11.43 | 15,200 |
| 2019-09-11 | $137.59 | $137.59 | $137.50 | $137.53 | $11.46 | 28,300 |
| 2019-09-10 | $143.12 | $144.25 | $142.75 | $144.20 | $12.02 | 26,600 |
| 2019-09-09 | $145.66 | $145.66 | $145.66 | $145.66 | $12.14 | 13,200 |
| 2019-09-06 | $144.79 | $146.60 | $144.79 | $146.60 | $12.22 | 41,500 |
| 2019-09-05 | $143.35 | $147.25 | $143.35 | $144.92 | $12.08 | 14,100 |
| 2019-09-04 | $145.85 | $145.88 | $144.95 | $145.68 | $12.14 | 945,600 |
| 2019-09-03 | $142.43 | $142.43 | $140.62 | $140.82 | $11.74 | 92,000 |
| 2019-08-30 | $146.07 | $146.07 | $143.39 | $143.39 | $11.95 | 554,400 |
| 2019-08-29 | $143.93 | $143.93 | $143.80 | $143.80 | $11.98 | 662,300 |
| 2019-08-28 | $140.24 | $141.95 | $140.07 | $141.17 | $11.76 | 88,500 |
| 2019-08-27 | $141.47 | $141.67 | $140.02 | $140.50 | $11.71 | 129,600 |
| 2019-08-26 | $138.76 | $138.76 | $138.40 | $138.40 | $11.53 | 122,000 |
| 2019-08-23 | $139.72 | $139.72 | $139.72 | $139.72 | $11.64 | 13,000 |
| 2019-08-22 | $139.82 | $139.82 | $139.39 | $139.72 | $11.64 | 18,400 |
| 2019-08-21 | $140.34 | $141.15 | $140.34 | $141.15 | $11.76 | 14,300 |
| 2019-08-20 | $139.20 | $139.20 | $139.20 | $139.20 | $11.60 | 18,700 |
| 2019-08-19 | $139.14 | $140.88 | $139.02 | $140.01 | $11.67 | 62,700 |
| 2019-08-16 | $140.56 | $143.56 | $140.56 | $143.50 | $11.96 | 52,800 |
| 2019-08-15 | $137.23 | $138.83 | $137.23 | $138.83 | $11.57 | 22,000 |
| 2019-08-14 | $135.92 | $139.25 | $135.92 | $139.25 | $11.60 | 57,600 |
| 2019-08-13 | $140.33 | $140.33 | $139.25 | $139.61 | $11.63 | 16,800 |
| 2019-08-12 | $141.34 | $142.25 | $141.07 | $141.07 | $11.76 | 26,900 |
| 2019-08-09 | $142.19 | $142.19 | $140.42 | $141.10 | $11.76 | 30,300 |
| 2019-08-08 | $141.73 | $143.18 | $141.73 | $143.18 | $11.93 | 20,300 |
| 2019-08-07 | $141.52 | $142.20 | $140.12 | $141.52 | $11.79 | 26,300 |
| 2019-08-06 | $140.51 | $142.67 | $140.51 | $141.40 | $11.78 | 34,000 |
| 2019-08-05 | $141.13 | $142.75 | $140.38 | $142.75 | $11.90 | 19,800 |
| 2019-08-02 | $143.67 | $143.67 | $143.67 | $143.67 | $11.97 | 17,900 |
| 2019-08-01 | $142.26 | $142.40 | $141.36 | $142.40 | $11.87 | 20,900 |
| 2019-07-31 | $143.31 | $143.31 | $143.31 | $143.31 | $11.94 | 12,600 |
| 2019-07-30 | $143.45 | $144.75 | $143.45 | $144.69 | $12.06 | 26,400 |
| 2019-07-29 | $140.46 | $141.08 | $140.33 | $140.62 | $11.72 | 37,400 |
| 2019-07-26 | $137.94 | $138.50 | $137.75 | $138.12 | $11.51 | 17,800 |
| 2019-07-25 | $135.91 | $139.00 | $135.91 | $139.00 | $11.58 | 23,100 |
| 2019-07-24 | $134.09 | $134.09 | $133.76 | $133.76 | $11.15 | 21,000 |
| 2019-07-23 | $136.25 | $136.25 | $135.88 | $135.98 | $11.33 | 13,300 |
| 2019-07-22 | $134.84 | $134.84 | $134.84 | $134.84 | $11.24 | 9,300 |
| 2019-07-19 | $135.44 | $135.44 | $135.44 | $135.44 | $11.29 | 12,200 |
| 2019-07-18 | $132.00 | $132.59 | $131.42 | $132.59 | $11.05 | 21,100 |
| 2019-07-17 | $132.44 | $133.17 | $132.44 | $133.17 | $11.10 | 19,500 |
| 2019-07-16 | $132.13 | $133.03 | $131.79 | $131.82 | $10.99 | 22,800 |
| 2019-07-15 | $133.71 | $133.82 | $133.00 | $133.00 | $11.08 | 16,400 |
| 2019-07-12 | $132.68 | $133.16 | $132.68 | $133.16 | $11.10 | 16,200 |
| 2019-07-11 | $133.34 | $133.59 | $133.21 | $133.59 | $11.13 | 19,300 |
| 2019-07-10 | $134.60 | $134.60 | $133.29 | $133.29 | $11.11 | 21,500 |
| 2019-07-09 | $133.68 | $133.68 | $133.68 | $133.68 | $11.14 | 17,300 |
| 2019-07-08 | $132.57 | $133.60 | $132.57 | $132.60 | $11.05 | 32,400 |
| 2019-07-05 | $136.60 | $136.60 | $135.77 | $135.77 | $11.31 | 12,900 |
| 2019-07-03 | $136.33 | $136.60 | $136.33 | $136.60 | $11.38 | 11,700 |
| 2019-07-02 | $134.86 | $134.86 | $134.86 | $134.86 | $11.24 | 11,700 |
| 2019-07-01 | $132.23 | $132.23 | $131.78 | $131.78 | $10.98 | 15,400 |
| 2019-06-28 | $131.93 | $131.93 | $131.93 | $131.93 | $10.99 | 25,600 |
| 2019-06-27 | $130.32 | $135.98 | $130.32 | $132.07 | $11.01 | 73,200 |
| 2019-06-26 | $132.50 | $132.50 | $130.57 | $130.57 | $10.88 | 15,400 |
| 2019-06-25 | $131.00 | $131.00 | $131.00 | $131.00 | $10.92 | 9,100 |
| 2019-06-24 | $131.00 | $131.00 | $131.00 | $131.00 | $10.92 | 11,200 |
| 2019-06-21 | $130.98 | $131.35 | $130.37 | $131.00 | $10.92 | 27,400 |
| 2019-06-20 | $130.51 | $132.72 | $130.51 | $132.72 | $11.06 | 15,500 |
| 2019-06-19 | $130.38 | $130.62 | $130.38 | $130.62 | $10.89 | 15,800 |
| 2019-06-18 | $130.31 | $130.31 | $130.31 | $130.31 | $10.86 | 18,000 |
| 2019-06-17 | $129.29 | $130.43 | $129.29 | $129.75 | $10.81 | 31,700 |
| 2019-06-14 | $130.92 | $131.75 | $130.90 | $131.74 | $10.98 | 32,600 |
| 2019-06-13 | $130.78 | $131.95 | $130.18 | $131.95 | $11.00 | 16,100 |
| 2019-06-12 | $129.49 | $129.49 | $129.49 | $129.49 | $10.79 | 16,500 |
| 2019-06-11 | $132.54 | $132.54 | $130.25 | $131.00 | $10.92 | 46,900 |
| 2019-06-10 | $131.05 | $131.85 | $131.05 | $131.85 | $10.99 | 21,700 |
| 2019-06-07 | $133.72 | $133.72 | $132.00 | $132.85 | $11.07 | 17,300 |
| 2019-06-06 | $133.23 | $133.23 | $133.23 | $133.23 | $11.10 | 12,100 |
| 2019-06-05 | $132.81 | $134.75 | $132.81 | $134.75 | $11.23 | 29,500 |
| 2019-06-04 | $133.60 | $133.60 | $133.05 | $133.60 | $11.13 | 26,800 |
| 2019-06-03 | $131.61 | $133.55 | $131.61 | $133.37 | $11.11 | 54,100 |
| 2019-05-31 | $132.93 | $133.52 | $132.25 | $132.72 | $11.06 | 21,900 |
| 2019-05-30 | $132.61 | $133.32 | $131.80 | $132.55 | $11.05 | 16,900 |
| 2019-05-29 | $133.21 | $133.21 | $132.02 | $132.02 | $11.00 | 23,200 |
| 2019-05-28 | $130.90 | $131.27 | $129.60 | $129.80 | $10.82 | 49,100 |
| 2019-05-24 | $132.50 | $132.50 | $130.95 | $132.00 | $11.00 | 60,400 |
| 2019-05-23 | $131.80 | $131.82 | $130.68 | $130.68 | $10.89 | 31,000 |
| 2019-05-22 | $129.10 | $129.70 | $128.85 | $129.70 | $10.81 | 23,500 |
| 2019-05-21 | $131.45 | $131.45 | $131.45 | $131.45 | $10.95 | 6,300 |
| 2019-05-20 | $131.15 | $131.45 | $131.15 | $131.45 | $10.95 | 16,400 |
| 2019-05-17 | $131.40 | $131.40 | $131.40 | $131.40 | $10.95 | 7,200 |
| 2019-05-16 | $131.74 | $131.74 | $131.33 | $131.40 | $10.95 | 27,400 |
| 2019-05-15 | $126.62 | $126.77 | $126.62 | $126.77 | $10.56 | 14,000 |
| 2019-05-14 | $128.26 | $128.26 | $128.26 | $128.26 | $10.69 | 17,000 |
| 2019-05-13 | $126.19 | $127.11 | $125.86 | $125.86 | $10.49 | 16,400 |
| 2019-05-10 | $127.62 | $129.22 | $127.62 | $129.22 | $10.77 | 24,100 |
| 2019-05-09 | $128.12 | $128.42 | $126.63 | $128.42 | $10.70 | 15,400 |
| 2019-05-08 | $130.18 | $130.18 | $129.57 | $130.10 | $10.84 | 375,700 |
| 2019-05-07 | $127.31 | $127.31 | $126.57 | $126.57 | $10.55 | 12,600 |
| 2019-05-06 | $125.87 | $127.08 | $125.87 | $127.08 | $10.59 | 13,200 |
| 2019-05-03 | $123.77 | $127.88 | $123.77 | $126.42 | $10.54 | 15,700 |
| 2019-05-02 | $127.25 | $127.25 | $125.61 | $125.61 | $10.47 | 15,000 |
| 2019-05-01 | $127.81 | $127.81 | $127.81 | $127.81 | $10.65 | 13,700 |
| 2019-04-30 | $126.21 | $127.69 | $126.21 | $126.21 | $10.52 | 24,100 |
| 2019-04-29 | $125.71 | $126.71 | $125.71 | $126.71 | $10.56 | 10,800 |
| 2019-04-26 | $125.61 | $127.54 | $125.61 | $125.77 | $10.48 | 22,000 |
| 2019-04-25 | $126.65 | $127.06 | $126.65 | $126.68 | $10.56 | 27,600 |
| 2019-04-24 | $125.00 | $127.00 | $125.00 | $125.65 | $10.47 | 64,000 |
| 2019-04-23 | $121.76 | $123.00 | $121.76 | $123.00 | $10.25 | 18,300 |
| 2019-04-22 | $119.92 | $122.06 | $119.92 | $119.92 | $9.99 | 24,200 |
| 2019-04-18 | $120.35 | $122.41 | $120.35 | $122.10 | $10.17 | 44,400 |
| 2019-04-17 | $123.58 | $123.58 | $123.48 | $123.48 | $10.29 | 27,500 |
| 2019-04-16 | $125.00 | $125.00 | $123.30 | $124.10 | $10.34 | 25,100 |
| 2019-04-15 | $124.04 | $125.25 | $123.39 | $125.19 | $10.43 | 40,200 |
| 2019-04-12 | $125.57 | $125.57 | $124.64 | $124.64 | $10.39 | 10,100 |
| 2019-04-11 | $127.98 | $127.98 | $127.65 | $127.65 | $10.64 | 18,600 |
| 2019-04-10 | $126.61 | $127.50 | $126.61 | $127.50 | $10.63 | 12,600 |
| 2019-04-09 | $127.67 | $129.02 | $127.67 | $127.68 | $10.64 | 18,900 |
| 2019-04-08 | $127.25 | $129.68 | $127.25 | $128.71 | $10.73 | 42,600 |
| 2019-04-05 | $127.71 | $128.74 | $127.61 | $128.37 | $10.70 | 38,900 |
| 2019-04-04 | $131.50 | $131.50 | $130.20 | $130.20 | $10.85 | 279,200 |
| 2019-04-03 | $132.38 | $132.38 | $131.55 | $131.55 | $10.96 | 17,500 |
| 2019-04-02 | $135.61 | $135.61 | $135.61 | $135.61 | $11.30 | 13,200 |
| 2019-04-01 | $137.00 | $138.55 | $137.00 | $138.51 | $11.54 | 26,300 |
| 2019-03-29 | $136.10 | $138.80 | $136.10 | $138.61 | $11.55 | 18,200 |
| 2019-03-28 | $137.00 | $137.84 | $137.00 | $137.50 | $11.46 | 74,200 |
| 2019-03-27 | $137.00 | $138.52 | $134.68 | $137.75 | $11.48 | 101,700 |
| 2019-03-26 | $135.00 | $137.16 | $135.00 | $136.73 | $11.39 | 41,000 |
| 2019-03-25 | $135.00 | $135.00 | $132.50 | $132.50 | $11.04 | 19,800 |
| 2019-03-22 | $138.46 | $138.46 | $132.01 | $133.87 | $11.16 | 44,400 |
| 2019-03-21 | $139.09 | $139.09 | $136.00 | $136.00 | $11.33 | 17,400 |
| 2019-03-20 | $135.75 | $138.50 | $135.75 | $136.80 | $11.40 | 21,200 |
| 2019-03-19 | $135.25 | $138.25 | $135.25 | $135.34 | $11.28 | 44,800 |
| 2019-03-18 | $138.00 | $138.00 | $135.25 | $135.25 | $11.27 | 20,200 |
| 2019-03-15 | $136.75 | $138.50 | $136.75 | $138.50 | $11.54 | 27,300 |
| 2019-03-14 | $136.25 | $138.50 | $135.50 | $138.25 | $11.52 | 25,300 |
| 2019-03-13 | $140.00 | $140.00 | $139.90 | $140.00 | $11.67 | 34,500 |
| 2019-03-12 | $142.77 | $142.77 | $139.50 | $139.50 | $11.63 | 36,300 |
| 2019-03-11 | $138.50 | $138.50 | $138.50 | $138.50 | $11.54 | 23,900 |
| 2019-03-08 | $135.75 | $139.50 | $135.75 | $138.65 | $11.55 | 33,300 |
| 2019-03-07 | $140.50 | $140.50 | $138.87 | $139.80 | $11.65 | 2,263,600 |
| 2019-03-06 | $139.50 | $140.70 | $138.50 | $140.16 | $11.68 | 1,597,000 |
| 2019-03-05 | $136.50 | $136.50 | $136.50 | $136.50 | $11.38 | 5,200 |
| 2019-03-04 | $135.00 | $138.50 | $135.00 | $138.50 | $11.54 | 29,100 |
| 2019-03-01 | $137.50 | $137.50 | $135.00 | $135.00 | $11.25 | 9,100 |
| 2019-02-28 | $137.52 | $137.52 | $137.52 | $137.52 | $11.46 | 538,600 |
| 2019-02-27 | $137.25 | $137.25 | $137.25 | $137.25 | $11.44 | 674,600 |
| 2019-02-26 | $138.45 | $138.45 | $138.00 | $138.00 | $11.50 | 1,344,600 |
| 2019-02-25 | $138.75 | $138.75 | $137.75 | $137.75 | $11.48 | 24,300 |
| 2019-02-22 | $132.50 | $132.50 | $132.50 | $132.50 | $11.04 | 3,600 |
| 2019-02-21 | $134.60 | $134.60 | $132.50 | $132.50 | $11.04 | 1,460,800 |
| 2019-02-20 | $131.46 | $134.92 | $131.02 | $131.02 | $10.92 | 2,331,000 |
| 2019-02-19 | $131.03 | $131.03 | $128.01 | $128.01 | $10.67 | 1,763,900 |
| 2019-02-15 | $130.75 | $130.75 | $127.25 | $127.25 | $10.60 | 23,000 |
| 2019-02-14 | $126.50 | $126.50 | $125.00 | $125.50 | $10.46 | 228,800 |
| 2019-02-13 | $126.75 | $126.75 | $125.75 | $125.75 | $10.48 | 189,500 |
| 2019-02-12 | $123.00 | $123.00 | $123.00 | $123.00 | $10.25 | 860 |
| 2019-02-11 | $123.00 | $123.00 | $123.00 | $123.00 | $10.25 | 2,700 |
| 2019-02-08 | $126.00 | $126.00 | $126.00 | $126.00 | $10.50 | 1,369,800 |
| 2019-02-07 | $126.00 | $126.00 | $126.00 | $126.00 | $10.50 | 1,189,900 |
| 2019-02-06 | $126.00 | $126.00 | $126.00 | $126.00 | $10.50 | 1,051,100 |
| 2019-02-05 | $126.00 | $126.00 | $126.00 | $126.00 | $10.50 | 2,300 |
| 2019-02-04 | $117.70 | $117.70 | $117.70 | $117.70 | $9.81 | 1,300 |
| 2019-02-01 | $117.70 | $117.70 | $117.70 | $117.70 | $9.81 | 360 |
| 2019-01-31 | $117.70 | $117.70 | $117.70 | $117.70 | $9.81 | 300 |
| 2019-01-30 | $117.70 | $117.70 | $117.70 | $117.70 | $9.81 | 0 |
| 2019-01-29 | $117.70 | $117.70 | $117.70 | $117.70 | $9.81 | 20 |
| 2019-01-28 | $117.70 | $117.70 | $117.70 | $117.70 | $9.81 | 100 |
| 2019-01-25 | $117.70 | $117.70 | $117.70 | $117.70 | $9.81 | 80 |
| 2019-01-24 | $117.70 | $117.70 | $117.70 | $117.70 | $9.81 | 1,900 |
| 2019-01-23 | $121.25 | $121.25 | $121.25 | $121.25 | $10.10 | 1,200 |
| 2019-01-22 | $121.25 | $121.25 | $121.25 | $121.25 | $10.10 | 1,300 |
| 2019-01-18 | $122.00 | $122.00 | $122.00 | $122.00 | $10.17 | 900 |
| 2019-01-17 | $122.00 | $122.00 | $122.00 | $122.00 | $10.17 | 1,500 |
| 2019-01-16 | $122.00 | $122.00 | $122.00 | $122.00 | $10.17 | 24,200 |
| 2019-01-15 | $111.09 | $111.09 | $111.09 | $111.09 | $9.26 | 0 |
| 2019-01-14 | $111.09 | $111.09 | $111.09 | $111.09 | $9.26 | 140 |
| 2019-01-11 | $111.09 | $111.09 | $111.09 | $111.09 | $9.26 | 190 |
| 2019-01-10 | $111.09 | $111.09 | $111.09 | $111.09 | $9.26 | 0 |
| 2019-01-09 | $111.09 | $111.09 | $111.09 | $111.09 | $9.26 | 60 |
| 2019-01-08 | $111.09 | $111.09 | $111.09 | $111.09 | $9.26 | 0 |
| 2019-01-07 | $111.09 | $111.09 | $111.09 | $111.09 | $9.26 | 0 |
| 2019-01-04 | $111.09 | $111.09 | $111.09 | $111.09 | $9.26 | 0 |
| 2019-01-03 | $111.09 | $111.09 | $111.09 | $111.09 | $9.26 | 80 |
| 2019-01-02 | $111.09 | $111.09 | $111.09 | $111.09 | $9.26 | 2,900 |
| 2018-12-31 | $116.08 | $116.08 | $116.08 | $116.08 | $9.67 | 1,900 |
| 2018-12-27 | $118.74 | $118.74 | $118.74 | $118.74 | $9.90 | 1,200 |
| 2018-12-26 | $129.25 | $129.25 | $129.25 | $129.25 | $10.77 | 0 |
| 2018-12-24 | $129.25 | $129.25 | $129.25 | $129.25 | $10.77 | 0 |
| 2018-12-21 | $129.25 | $129.25 | $129.25 | $129.25 | $10.77 | 380 |
| 2018-12-20 | $129.25 | $129.25 | $129.25 | $129.25 | $10.77 | 0 |
| 2018-12-19 | $129.25 | $129.25 | $129.25 | $129.25 | $10.77 | 50 |
| 2018-12-18 | $129.25 | $129.25 | $129.25 | $129.25 | $10.77 | 600 |
| 2018-12-14 | $129.25 | $129.25 | $129.25 | $129.25 | $10.77 | 260 |
| 2018-12-13 | $129.25 | $129.25 | $129.25 | $129.25 | $10.77 | 790 |
| 2018-12-12 | $129.25 | $129.25 | $129.25 | $129.25 | $10.77 | 70 |
| 2018-12-11 | $129.25 | $129.25 | $129.25 | $129.25 | $10.77 | 60 |
| 2018-12-10 | $129.25 | $129.25 | $129.25 | $129.25 | $10.77 | 380 |
| 2018-12-07 | $130.50 | $130.50 | $129.00 | $129.25 | $10.77 | 10,400 |
| 2018-12-06 | $135.00 | $135.00 | $135.00 | $135.00 | $11.25 | 70 |
| 2018-12-04 | $135.00 | $135.00 | $135.00 | $135.00 | $11.25 | 100 |
| 2018-12-03 | $135.00 | $135.00 | $135.00 | $135.00 | $11.25 | 3,000 |
| 2018-11-30 | $120.76 | $120.76 | $120.76 | $120.76 | $10.06 | 240 |
| 2018-11-29 | $120.76 | $120.76 | $120.76 | $120.76 | $10.06 | 840 |
| 2018-11-28 | $120.76 | $120.76 | $120.76 | $120.76 | $10.06 | 950 |
| 2018-11-27 | $120.76 | $120.76 | $120.76 | $120.76 | $10.06 | 300 |
| 2018-11-26 | $120.76 | $120.76 | $120.76 | $120.76 | $10.06 | 0 |
| 2018-11-23 | $120.76 | $120.76 | $120.76 | $120.76 | $10.06 | 920 |
| 2018-11-21 | $120.76 | $120.76 | $120.76 | $120.76 | $10.06 | 80 |
| 2018-11-20 | $120.76 | $120.76 | $120.76 | $120.76 | $10.06 | 110 |
| 2018-11-19 | $120.76 | $120.76 | $120.76 | $120.76 | $10.06 | 490 |
| 2018-11-16 | $120.76 | $120.76 | $120.76 | $120.76 | $10.06 | 0 |
| 2018-11-15 | $120.76 | $120.76 | $120.76 | $120.76 | $10.06 | 10 |
| 2018-11-14 | $120.76 | $120.76 | $120.76 | $120.76 | $10.06 | 0 |
| 2018-11-13 | $120.76 | $120.76 | $120.76 | $120.76 | $10.06 | 10 |
| 2018-11-12 | $120.76 | $120.76 | $120.76 | $120.76 | $10.06 | 110 |
| 2018-11-09 | $120.76 | $120.76 | $120.76 | $120.76 | $10.06 | 80 |
| 2018-11-08 | $120.76 | $120.76 | $120.76 | $120.76 | $10.06 | 0 |
| 2018-11-07 | $120.76 | $120.76 | $120.76 | $120.76 | $10.06 | 3,600 |
| 2018-11-06 | $118.70 | $118.70 | $118.70 | $118.70 | $9.89 | 0 |
| 2018-11-05 | $118.70 | $118.70 | $118.70 | $118.70 | $9.89 | 0 |
| 2018-11-02 | $118.70 | $118.70 | $118.70 | $118.70 | $9.89 | 0 |
| 2018-11-01 | $118.70 | $118.70 | $118.70 | $118.70 | $9.89 | 20 |
| 2018-10-31 | $118.70 | $118.70 | $118.70 | $118.70 | $9.89 | 0 |
| 2018-10-30 | $118.70 | $118.70 | $118.70 | $118.70 | $9.89 | 100 |
| 2018-10-29 | $118.70 | $118.70 | $118.70 | $118.70 | $9.89 | 10 |
| 2018-10-26 | $118.70 | $118.70 | $118.70 | $118.70 | $9.89 | 40 |
| 2018-10-25 | $118.70 | $118.70 | $118.70 | $118.70 | $9.89 | 20 |
| 2018-10-24 | $118.70 | $118.70 | $118.70 | $118.70 | $9.89 | 4,800 |
| 2018-10-23 | $118.25 | $118.25 | $118.25 | $118.25 | $9.85 | 220 |
| 2018-10-22 | $118.25 | $118.25 | $118.25 | $118.25 | $9.85 | 0 |
| 2018-10-19 | $118.25 | $118.25 | $118.25 | $118.25 | $9.85 | 20 |
| 2018-10-18 | $118.25 | $118.25 | $118.25 | $118.25 | $9.85 | 20 |
| 2018-10-17 | $118.25 | $118.25 | $118.25 | $118.25 | $9.85 | 0 |
| 2018-10-16 | $118.25 | $118.25 | $118.25 | $118.25 | $9.85 | 1,200 |
| 2018-10-15 | $118.25 | $118.25 | $118.25 | $118.25 | $9.85 | 20 |
| 2018-10-12 | $118.25 | $118.25 | $118.25 | $118.25 | $9.85 | 1,300 |
| 2018-10-11 | $131.25 | $131.25 | $131.25 | $131.25 | $10.94 | 160 |
| 2018-10-10 | $131.25 | $131.25 | $131.25 | $131.25 | $10.94 | 50 |
| 2018-10-09 | $131.25 | $131.25 | $131.25 | $131.25 | $10.94 | 40 |
| 2018-10-08 | $131.25 | $131.25 | $131.25 | $131.25 | $10.94 | 170 |
| 2018-10-05 | $131.25 | $131.25 | $131.25 | $131.25 | $10.94 | 120 |
| 2018-10-04 | $131.25 | $131.25 | $131.25 | $131.25 | $10.94 | 10 |
| 2018-10-03 | $131.25 | $131.25 | $131.25 | $131.25 | $10.94 | 200 |
| 2018-10-02 | $131.25 | $131.25 | $131.25 | $131.25 | $10.94 | 2,400 |
| 2018-10-01 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 350 |
| 2018-09-28 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 0 |
| 2018-09-27 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 20 |
| 2018-09-26 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 0 |
| 2018-09-25 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 0 |
| 2018-09-24 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 20 |
| 2018-09-21 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 0 |
| 2018-09-20 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 0 |
| 2018-09-19 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 0 |
| 2018-09-18 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 300 |
| 2018-09-17 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 130 |
| 2018-09-14 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 20 |
| 2018-09-13 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 0 |
| 2018-09-12 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 50 |
| 2018-09-11 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 0 |
| 2018-09-10 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 0 |
| 2018-09-07 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 0 |
| 2018-09-06 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 1,300 |
| 2018-09-05 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 0 |
| 2018-09-04 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 580 |
| 2018-08-31 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 20 |
| 2018-08-30 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 0 |
| 2018-08-29 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 0 |
| 2018-08-28 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 0 |
| 2018-08-27 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 0 |
| 2018-08-24 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 940 |
| 2018-08-23 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 0 |
| 2018-08-22 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 0 |
| 2018-08-21 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 2,100 |
| 2018-08-20 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 20 |
| 2018-08-17 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 0 |
| 2018-08-16 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 890 |
| 2018-08-15 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 0 |
| 2018-08-14 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 0 |
| 2018-08-13 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 1,300 |
| 2018-08-10 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 560 |
| 2018-08-09 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 0 |
| 2018-08-08 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 108,000 |
| 2018-08-07 | $103.89 | $104.25 | $103.89 | $104.25 | $8.69 | 66,600 |
| 2018-08-06 | $104.00 | $104.00 | $104.00 | $104.00 | $8.67 | 0 |
| 2018-08-03 | $104.00 | $104.00 | $104.00 | $104.00 | $8.67 | 0 |
| 2018-08-02 | $104.00 | $104.00 | $104.00 | $104.00 | $8.67 | 1,200 |
| 2018-08-01 | $104.60 | $104.60 | $104.60 | $104.60 | $8.72 | 1,200 |
| 2018-07-31 | $101.70 | $101.70 | $101.70 | $101.70 | $8.48 | 130 |
| 2018-07-30 | $101.70 | $101.70 | $101.70 | $101.70 | $8.48 | 0 |
| 2018-07-27 | $101.70 | $101.70 | $101.70 | $101.70 | $8.48 | 180 |
| 2018-07-26 | $101.70 | $101.70 | $101.70 | $101.70 | $8.48 | 6,000 |
| 2018-07-25 | $100.88 | $100.88 | $100.88 | $100.88 | $8.41 | 0 |
| 2018-07-24 | $100.88 | $100.88 | $100.88 | $100.88 | $8.41 | 1,200 |
| 2018-07-23 | $102.00 | $102.00 | $102.00 | $102.00 | $8.50 | 0 |
| 2018-07-20 | $102.00 | $102.00 | $102.00 | $102.00 | $8.50 | 0 |
| 2018-07-19 | $102.00 | $102.00 | $102.00 | $102.00 | $8.50 | 0 |
| 2018-07-18 | $102.00 | $102.00 | $102.00 | $102.00 | $8.50 | 0 |
| 2018-07-17 | $102.00 | $102.00 | $102.00 | $102.00 | $8.50 | 0 |
| 2018-07-16 | $102.00 | $102.00 | $102.00 | $102.00 | $8.50 | 0 |
| 2018-07-13 | $102.00 | $102.00 | $102.00 | $102.00 | $8.50 | 0 |
| 2018-07-12 | $102.00 | $102.00 | $102.00 | $102.00 | $8.50 | 0 |
| 2018-07-11 | $102.00 | $102.00 | $102.00 | $102.00 | $8.50 | 70 |
| 2018-07-10 | $102.00 | $102.00 | $102.00 | $102.00 | $8.50 | 0 |
| 2018-07-09 | $102.00 | $102.00 | $102.00 | $102.00 | $8.50 | 0 |
| 2018-07-06 | $101.50 | $102.00 | $101.50 | $102.00 | $8.50 | 15,800 |
| 2018-07-05 | $100.97 | $100.97 | $100.97 | $100.97 | $8.41 | 3,900 |
| 2018-07-03 | $112.00 | $112.00 | $112.00 | $112.00 | $9.33 | 0 |
| 2018-07-02 | $112.00 | $112.00 | $112.00 | $112.00 | $9.33 | 10 |
| 2018-06-29 | $112.00 | $112.00 | $112.00 | $112.00 | $9.33 | 60 |
| 2018-06-28 | $112.00 | $112.00 | $112.00 | $112.00 | $9.33 | 50 |
| 2018-06-27 | $112.00 | $112.00 | $112.00 | $112.00 | $9.33 | 560 |
| 2018-06-26 | $112.00 | $112.00 | $112.00 | $112.00 | $9.33 | 500 |
| 2018-06-25 | $112.00 | $112.00 | $112.00 | $112.00 | $9.33 | 40 |
| 2018-06-22 | $112.00 | $112.00 | $112.00 | $112.00 | $9.33 | 540 |
| 2018-06-21 | $112.00 | $112.00 | $112.00 | $112.00 | $9.33 | 0 |
| 2018-06-20 | $112.00 | $112.00 | $112.00 | $112.00 | $9.33 | 0 |
| 2018-06-19 | $112.00 | $112.00 | $112.00 | $112.00 | $9.33 | 40 |
| 2018-06-18 | $112.00 | $112.00 | $112.00 | $112.00 | $9.33 | 20 |
| 2018-06-15 | $112.00 | $112.00 | $112.00 | $112.00 | $9.33 | 0 |
| 2018-06-14 | $112.00 | $112.00 | $112.00 | $112.00 | $9.33 | 780 |
| 2018-06-13 | $112.00 | $112.00 | $112.00 | $112.00 | $9.33 | 0 |
| 2018-06-12 | $112.00 | $112.00 | $112.00 | $112.00 | $9.33 | 0 |
| 2018-06-11 | $112.00 | $112.00 | $112.00 | $112.00 | $9.33 | 0 |
| 2018-06-08 | $112.00 | $112.00 | $112.00 | $112.00 | $9.33 | 0 |
| 2018-06-07 | $112.00 | $112.00 | $112.00 | $112.00 | $9.33 | 10 |
| 2018-06-06 | $112.00 | $112.00 | $112.00 | $112.00 | $9.33 | 0 |
| 2018-06-05 | $112.00 | $112.00 | $112.00 | $112.00 | $9.33 | 20 |
| 2018-06-04 | $112.00 | $112.00 | $112.00 | $112.00 | $9.33 | 50 |
| 2018-06-01 | $112.00 | $112.00 | $112.00 | $112.00 | $9.33 | 50 |
| 2018-05-31 | $112.00 | $112.00 | $112.00 | $112.00 | $9.33 | 3,600 |
| 2018-05-30 | $108.00 | $108.00 | $108.00 | $108.00 | $9.00 | 0 |
| 2018-05-29 | $108.00 | $108.00 | $108.00 | $108.00 | $9.00 | 6,000 |
| 2018-05-25 | $110.19 | $110.19 | $110.19 | $110.19 | $9.18 | 1,200 |
| 2018-05-24 | $104.62 | $104.62 | $104.62 | $104.62 | $8.72 | 0 |
| 2018-05-23 | $104.62 | $104.62 | $104.62 | $104.62 | $8.72 | 10 |
| 2018-05-22 | $104.62 | $104.62 | $104.62 | $104.62 | $8.72 | 20 |
| 2018-05-21 | $104.62 | $104.62 | $104.62 | $104.62 | $8.72 | 0 |
| 2018-05-18 | $104.62 | $104.62 | $104.62 | $104.62 | $8.72 | 0 |
| 2018-05-17 | $104.62 | $104.62 | $104.62 | $104.62 | $8.72 | 110 |
| 2018-05-16 | $104.62 | $104.62 | $104.62 | $104.62 | $8.72 | 10 |
| 2018-05-15 | $104.62 | $104.62 | $104.62 | $104.62 | $8.72 | 0 |
| 2018-05-14 | $104.62 | $104.62 | $104.62 | $104.62 | $8.72 | 10 |
| 2018-05-11 | $104.62 | $104.62 | $104.62 | $104.62 | $8.72 | 0 |
| 2018-05-10 | $104.62 | $104.62 | $104.62 | $104.62 | $8.72 | 0 |
| 2018-05-09 | $104.62 | $104.62 | $104.62 | $104.62 | $8.72 | 0 |
| 2018-05-08 | $104.62 | $104.62 | $104.62 | $104.62 | $8.72 | 0 |
| 2018-05-07 | $104.62 | $104.62 | $104.62 | $104.62 | $8.72 | 340 |
| 2018-05-04 | $104.62 | $104.62 | $104.62 | $104.62 | $8.72 | 170 |
| 2018-05-03 | $104.62 | $104.62 | $104.62 | $104.62 | $8.72 | 110 |
| 2018-05-02 | $104.62 | $104.62 | $104.62 | $104.62 | $8.72 | 2,400 |
| 2018-05-01 | $104.75 | $104.75 | $104.75 | $104.75 | $8.73 | 40 |
| 2018-04-30 | $104.75 | $104.75 | $104.75 | $104.75 | $8.73 | 7,200 |
| 2018-04-27 | $103.25 | $103.25 | $103.25 | $103.25 | $8.60 | 240 |
| 2018-04-26 | $103.25 | $103.25 | $103.25 | $103.25 | $8.60 | 1,200 |
| 2018-04-25 | $106.25 | $106.25 | $106.25 | $106.25 | $8.85 | 190 |
| 2018-04-24 | $106.25 | $106.25 | $106.25 | $106.25 | $8.85 | 7,200 |
| 2018-04-23 | $108.10 | $108.10 | $108.10 | $108.10 | $9.01 | 100 |
| 2018-04-20 | $108.10 | $108.10 | $108.10 | $108.10 | $9.01 | 20,400 |
| 2018-04-19 | $108.10 | $108.10 | $108.10 | $108.10 | $9.01 | 0 |
| 2018-04-18 | $108.10 | $108.10 | $108.10 | $108.10 | $9.01 | 3,600 |
| 2018-04-17 | $106.00 | $106.00 | $106.00 | $106.00 | $8.83 | 700 |
| 2018-04-16 | $106.00 | $106.00 | $106.00 | $106.00 | $8.83 | 20,400 |
| 2018-04-13 | $103.25 | $103.25 | $103.25 | $103.25 | $8.60 | 0 |
| 2018-04-12 | $103.25 | $103.25 | $103.25 | $103.25 | $8.60 | 140 |
| 2018-04-11 | $103.25 | $103.25 | $103.25 | $103.25 | $8.60 | 80 |
| 2018-04-10 | $103.25 | $103.25 | $103.25 | $103.25 | $8.60 | 220 |
| 2018-04-09 | $103.25 | $103.25 | $103.25 | $103.25 | $8.60 | 220 |
| 2018-04-06 | $103.25 | $103.25 | $103.25 | $103.25 | $8.60 | 4,400 |
| 2018-04-05 | $100.25 | $100.25 | $100.25 | $100.25 | $8.35 | 50 |
| 2018-04-04 | $100.72 | $100.72 | $100.25 | $100.25 | $8.35 | 2,400 |
| 2018-04-03 | $103.00 | $103.00 | $103.00 | $103.00 | $8.58 | 160 |
| 2018-04-02 | $103.00 | $103.00 | $103.00 | $103.00 | $8.58 | 40 |
| 2018-03-29 | $103.00 | $103.00 | $103.00 | $103.00 | $8.58 | 40 |
| 2018-03-28 | $103.00 | $103.00 | $103.00 | $103.00 | $8.58 | 0 |
| 2018-03-27 | $103.00 | $103.00 | $103.00 | $103.00 | $8.58 | 60 |
| 2018-03-26 | $103.00 | $103.00 | $103.00 | $103.00 | $8.58 | 50 |
| 2018-03-23 | $103.00 | $103.00 | $103.00 | $103.00 | $8.58 | 140 |
| 2018-03-22 | $103.00 | $103.00 | $103.00 | $103.00 | $8.58 | 70 |
| 2018-03-21 | $103.00 | $103.00 | $103.00 | $103.00 | $8.58 | 0 |
| 2018-03-20 | $103.00 | $103.00 | $103.00 | $103.00 | $8.58 | 10 |
| 2018-03-19 | $103.00 | $103.00 | $103.00 | $103.00 | $8.58 | 760 |
| 2018-03-16 | $103.00 | $103.00 | $103.00 | $103.00 | $8.58 | 0 |
| 2018-03-15 | $103.00 | $103.00 | $103.00 | $103.00 | $8.58 | 0 |
| 2018-03-14 | $103.00 | $103.00 | $103.00 | $103.00 | $8.58 | 0 |
| 2018-03-13 | $103.00 | $103.00 | $103.00 | $103.00 | $8.58 | 60 |
| 2018-03-12 | $103.00 | $103.00 | $103.00 | $103.00 | $8.58 | 0 |
| 2018-03-09 | $103.00 | $103.00 | $103.00 | $103.00 | $8.58 | 0 |
| 2018-03-08 | $103.00 | $103.00 | $103.00 | $103.00 | $8.58 | 60 |
| 2018-03-07 | $103.00 | $103.00 | $103.00 | $103.00 | $8.58 | 0 |
| 2018-03-06 | $103.00 | $103.00 | $103.00 | $103.00 | $8.58 | 0 |
| 2018-03-05 | $103.00 | $103.00 | $103.00 | $103.00 | $8.58 | 0 |
| 2018-03-02 | $103.00 | $103.00 | $103.00 | $103.00 | $8.58 | 600 |
| 2018-03-01 | $103.00 | $103.00 | $103.00 | $103.00 | $8.58 | 790 |
| 2018-02-28 | $103.00 | $103.00 | $102.98 | $103.00 | $8.58 | 8,500 |
| 2018-02-27 | $101.25 | $101.25 | $101.25 | $101.25 | $8.44 | 120 |
| 2018-02-26 | $101.25 | $101.25 | $101.25 | $101.25 | $8.44 | 0 |
| 2018-02-23 | $101.25 | $101.25 | $101.25 | $101.25 | $8.44 | 380 |
| 2018-02-22 | $101.25 | $101.25 | $101.25 | $101.25 | $8.44 | 0 |
| 2018-02-21 | $102.75 | $102.75 | $101.25 | $101.25 | $8.44 | 2,600 |
| 2018-02-20 | $103.75 | $103.75 | $103.75 | $103.75 | $8.65 | 3,300 |
| 2018-02-16 | $101.61 | $101.61 | $101.61 | $101.61 | $8.47 | 200 |
| 2018-02-15 | $99.04 | $101.61 | $99.04 | $101.61 | $8.47 | 10,000 |
| 2018-02-14 | $97.05 | $97.05 | $97.05 | $97.05 | $8.09 | 0 |
| 2018-02-13 | $97.05 | $97.05 | $97.05 | $97.05 | $8.09 | 50 |
| 2018-02-12 | $94.80 | $97.05 | $94.80 | $97.05 | $8.09 | 36,000 |
| 2018-02-09 | $103.50 | $103.50 | $103.50 | $103.50 | $8.63 | 40 |
| 2018-02-08 | $103.50 | $103.50 | $103.50 | $103.50 | $8.63 | 0 |
| 2018-02-07 | $103.50 | $103.50 | $103.50 | $103.50 | $8.63 | 20 |
| 2018-02-06 | $103.50 | $103.50 | $103.50 | $103.50 | $8.63 | 0 |
| 2018-02-05 | $103.50 | $103.50 | $103.50 | $103.50 | $8.63 | 0 |
| 2018-02-02 | $103.50 | $103.50 | $103.50 | $103.50 | $8.63 | 1,200 |
| 2018-02-01 | $110.24 | $110.28 | $107.45 | $108.00 | $9.00 | 57,100 |
| 2018-01-31 | $107.83 | $107.83 | $107.83 | $107.83 | $8.99 | 0 |
| 2018-01-30 | $107.83 | $107.83 | $107.83 | $107.83 | $8.99 | 0 |
| 2018-01-29 | $107.83 | $107.83 | $107.83 | $107.83 | $8.99 | 0 |
| 2018-01-26 | $107.83 | $107.83 | $107.83 | $107.83 | $8.99 | 0 |
| 2018-01-25 | $107.83 | $107.83 | $107.83 | $107.83 | $8.99 | 760 |
| 2018-01-24 | $108.75 | $108.75 | $107.83 | $107.83 | $8.99 | 2,700 |
| 2018-01-23 | $106.94 | $106.94 | $106.94 | $106.94 | $8.91 | 0 |
| 2018-01-22 | $106.75 | $106.94 | $106.75 | $106.94 | $8.91 | 9,400 |
| 2018-01-19 | $103.30 | $103.30 | $103.30 | $103.30 | $8.61 | 0 |
| 2018-01-18 | $103.30 | $103.30 | $103.30 | $103.30 | $8.61 | 0 |
| 2018-01-17 | $102.75 | $103.30 | $102.00 | $103.30 | $8.61 | 8,400 |
| 2018-01-16 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 0 |
| 2018-01-12 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 0 |
| 2018-01-11 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 0 |
| 2018-01-10 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 0 |
| 2018-01-09 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 0 |
| 2018-01-08 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 0 |
| 2018-01-05 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 0 |
| 2018-01-04 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 0 |
| 2018-01-03 | $104.25 | $104.25 | $104.25 | $104.25 | $8.69 | 1,200 |
| 2018-01-02 | $102.24 | $102.24 | $102.24 | $102.24 | $8.52 | 0 |
| 2017-12-29 | $102.24 | $102.24 | $102.24 | $102.24 | $8.52 | 0 |
| 2017-12-28 | $102.24 | $102.24 | $102.24 | $102.24 | $8.52 | 0 |
| 2017-12-27 | $102.24 | $102.24 | $102.24 | $102.24 | $8.52 | 0 |
| 2017-12-26 | $102.24 | $102.24 | $102.24 | $102.24 | $8.52 | 0 |
| 2017-12-22 | $102.24 | $102.24 | $102.24 | $102.24 | $8.52 | 0 |
| 2017-12-21 | $102.24 | $102.24 | $102.24 | $102.24 | $8.52 | 220 |
| 2017-12-20 | $102.24 | $102.24 | $102.24 | $102.24 | $8.52 | 0 |
| 2017-12-19 | $102.24 | $102.24 | $102.24 | $102.24 | $8.52 | 110 |
| 2017-12-18 | $102.24 | $102.24 | $102.24 | $102.24 | $8.52 | 0 |
| 2017-12-15 | $102.24 | $102.24 | $102.24 | $102.24 | $8.52 | 0 |
| 2017-12-14 | $102.24 | $102.24 | $102.24 | $102.24 | $8.52 | 0 |
| 2017-12-13 | $102.24 | $102.24 | $102.24 | $102.24 | $8.52 | 0 |
| 2017-12-12 | $102.24 | $102.24 | $102.24 | $102.24 | $8.52 | 0 |
| 2017-12-11 | $102.24 | $102.24 | $102.24 | $102.24 | $8.52 | 0 |
| 2017-12-08 | $102.24 | $102.24 | $102.24 | $102.24 | $8.52 | 0 |
| 2017-12-07 | $102.24 | $102.24 | $102.24 | $102.24 | $8.52 | 0 |
| 2017-12-06 | $102.24 | $102.24 | $102.24 | $102.24 | $8.52 | 10 |
| 2017-12-05 | $102.24 | $102.24 | $102.24 | $102.24 | $8.52 | 0 |
| 2017-12-04 | $102.24 | $102.24 | $102.24 | $102.24 | $8.52 | 300 |
| 2017-12-01 | $102.24 | $102.24 | $102.24 | $102.24 | $8.52 | 0 |
| 2017-11-30 | $102.24 | $102.24 | $102.24 | $102.24 | $8.52 | 40 |
| 2017-11-29 | $102.24 | $102.24 | $102.24 | $102.24 | $8.52 | 0 |
| 2017-11-28 | $102.24 | $102.24 | $102.24 | $102.24 | $8.52 | 0 |
| 2017-11-27 | $102.24 | $102.24 | $102.24 | $102.24 | $8.52 | 1,800 |
| 2017-11-24 | $100.55 | $100.55 | $100.55 | $100.55 | $8.38 | 0 |
| 2017-11-22 | $100.55 | $100.55 | $100.55 | $100.55 | $8.38 | 0 |
| 2017-11-21 | $100.55 | $100.55 | $100.55 | $100.55 | $8.38 | 0 |
| 2017-11-20 | $100.55 | $100.55 | $100.55 | $100.55 | $8.38 | 8,500 |
| 2017-11-17 | $98.08 | $98.08 | $98.08 | $98.08 | $8.17 | 1,800 |
| 2017-11-15 | $96.42 | $96.42 | $96.42 | $96.42 | $8.04 | 240 |
| 2017-11-14 | $96.42 | $96.42 | $96.42 | $96.42 | $8.04 | 0 |
| 2017-11-13 | $96.42 | $96.42 | $96.42 | $96.42 | $8.04 | 0 |
| 2017-11-10 | $96.42 | $96.42 | $96.42 | $96.42 | $8.04 | 0 |
| 2017-11-09 | $96.42 | $96.42 | $96.42 | $96.42 | $8.04 | 0 |
| 2017-11-08 | $96.42 | $96.42 | $96.42 | $96.42 | $8.04 | 420 |
| 2017-11-07 | $96.42 | $96.42 | $96.42 | $96.42 | $8.04 | 0 |
| 2017-11-06 | $96.42 | $96.42 | $96.42 | $96.42 | $8.04 | 0 |
| 2017-11-03 | $96.42 | $96.42 | $96.42 | $96.42 | $8.04 | 610 |
| 2017-11-02 | $96.42 | $96.42 | $96.42 | $96.42 | $8.04 | 1,500 |
| 2017-11-01 | $95.25 | $95.25 | $95.25 | $95.25 | $7.94 | 1,700 |
| 2017-10-31 | $92.59 | $92.59 | $92.59 | $92.59 | $7.72 | 0 |
| 2017-10-30 | $92.59 | $92.59 | $92.59 | $92.59 | $7.72 | 0 |
| 2017-10-27 | $92.59 | $92.59 | $92.59 | $92.59 | $7.72 | 0 |
| 2017-10-26 | $92.59 | $92.59 | $92.59 | $92.59 | $7.72 | 1,200 |
| 2017-10-25 | $91.79 | $91.79 | $91.79 | $91.79 | $7.65 | 0 |
| 2017-10-24 | $91.79 | $91.79 | $91.79 | $91.79 | $7.65 | 0 |
| 2017-10-23 | $91.79 | $91.79 | $91.79 | $91.79 | $7.65 | 40 |
| 2017-10-20 | $91.79 | $91.79 | $91.79 | $91.79 | $7.65 | 0 |
| 2017-10-19 | $91.79 | $91.79 | $91.79 | $91.79 | $7.65 | 0 |
| 2017-10-18 | $91.79 | $91.79 | $91.79 | $91.79 | $7.65 | 0 |
| 2017-10-17 | $91.79 | $91.79 | $91.79 | $91.79 | $7.65 | 40 |
| 2017-10-16 | $91.79 | $91.79 | $91.79 | $91.79 | $7.65 | 11,700 |
| 2017-10-13 | $84.85 | $84.85 | $84.85 | $84.85 | $7.07 | 0 |
| 2017-10-12 | $84.85 | $84.85 | $84.85 | $84.85 | $7.07 | 0 |
| 2017-10-11 | $84.85 | $84.85 | $84.85 | $84.85 | $7.07 | 900 |
| 2017-10-10 | $84.85 | $84.85 | $84.85 | $84.85 | $7.07 | 0 |
| 2017-10-09 | $84.85 | $84.85 | $84.85 | $84.85 | $7.07 | 140 |
| 2017-10-06 | $84.85 | $84.85 | $84.85 | $84.85 | $7.07 | 0 |
| 2017-10-05 | $84.85 | $84.85 | $84.85 | $84.85 | $7.07 | 5,600 |
| 2017-10-04 | $82.45 | $82.45 | $82.45 | $82.45 | $6.87 | 0 |
| 2017-10-03 | $82.45 | $82.45 | $82.45 | $82.45 | $6.87 | 120 |
| 2017-10-02 | $82.45 | $82.45 | $82.45 | $82.45 | $6.87 | 0 |
| 2017-09-29 | $82.45 | $82.45 | $82.45 | $82.45 | $6.87 | 80 |
| 2017-09-28 | $82.45 | $82.45 | $82.45 | $82.45 | $6.87 | 0 |
| 2017-09-27 | $82.45 | $82.45 | $82.45 | $82.45 | $6.87 | 0 |
| 2017-09-26 | $82.45 | $82.45 | $82.45 | $82.45 | $6.87 | 0 |
| 2017-09-25 | $82.45 | $82.45 | $82.45 | $82.45 | $6.87 | 0 |
| 2017-09-22 | $82.45 | $82.45 | $82.45 | $82.45 | $6.87 | 0 |
| 2017-09-21 | $82.45 | $82.45 | $82.45 | $82.45 | $6.87 | 0 |
| 2017-09-20 | $82.45 | $82.45 | $82.45 | $82.45 | $6.87 | 0 |
| 2017-09-19 | $82.45 | $82.45 | $82.45 | $82.45 | $6.87 | 1,200 |
| 2017-09-18 | $81.75 | $81.75 | $81.75 | $81.75 | $6.81 | 0 |
| 2017-09-15 | $81.75 | $81.75 | $81.75 | $81.75 | $6.81 | 0 |
| 2017-09-14 | $81.75 | $81.75 | $81.75 | $81.75 | $6.81 | 1,800 |
| 2017-09-13 | $79.10 | $79.10 | $79.10 | $79.10 | $6.59 | 0 |
| 2017-09-12 | $79.10 | $79.10 | $79.10 | $79.10 | $6.59 | 1,100 |
| 2017-09-11 | $79.10 | $79.10 | $79.10 | $79.10 | $6.59 | 0 |
| 2017-09-08 | $79.10 | $79.10 | $79.10 | $79.10 | $6.59 | 560 |
| 2017-09-07 | $78.78 | $79.10 | $78.78 | $79.10 | $6.59 | 25,400 |
| 2017-09-06 | $78.85 | $78.85 | $78.85 | $78.85 | $6.57 | 3,800 |
| 2017-09-05 | $80.00 | $80.00 | $80.00 | $80.00 | $6.67 | 0 |
| 2017-09-01 | $80.00 | $80.00 | $80.00 | $80.00 | $6.67 | 3,600 |
| 2017-08-31 | $77.53 | $77.53 | $77.53 | $77.53 | $6.46 | 0 |
| 2017-08-30 | $77.53 | $77.53 | $77.53 | $77.53 | $6.46 | 10 |
| 2017-08-29 | $77.53 | $77.53 | $77.53 | $77.53 | $6.46 | 3,800 |
| 2017-08-28 | $77.60 | $77.60 | $77.60 | $77.60 | $6.47 | 580 |
| 2017-08-25 | $77.60 | $77.60 | $77.60 | $77.60 | $6.47 | 10 |
| 2017-08-24 | $77.60 | $77.60 | $77.60 | $77.60 | $6.47 | 0 |
| 2017-08-23 | $77.60 | $77.60 | $77.60 | $77.60 | $6.47 | 1,000 |
| 2017-08-22 | $77.60 | $77.60 | $77.60 | $77.60 | $6.47 | 660 |
| 2017-08-21 | $77.60 | $77.60 | $77.60 | $77.60 | $6.47 | 0 |
| 2017-08-18 | $77.60 | $77.60 | $77.60 | $77.60 | $6.47 | 530 |
| 2017-08-17 | $77.60 | $77.60 | $77.60 | $77.60 | $6.47 | 0 |
| 2017-08-16 | $77.60 | $77.60 | $77.60 | $77.60 | $6.47 | 1,500 |
| 2017-08-15 | $77.60 | $77.60 | $77.60 | $77.60 | $6.47 | 1,200 |
| 2017-08-14 | $78.64 | $78.64 | $78.64 | $78.64 | $6.55 | 0 |
| 2017-08-11 | $78.64 | $78.64 | $78.64 | $78.64 | $6.55 | 0 |
| 2017-08-10 | $78.64 | $78.64 | $78.64 | $78.64 | $6.55 | 590 |
| 2017-08-09 | $78.64 | $78.64 | $78.64 | $78.64 | $6.55 | 0 |
| 2017-08-08 | $78.64 | $78.64 | $78.64 | $78.64 | $6.55 | 0 |
| 2017-08-07 | $78.64 | $78.64 | $78.64 | $78.64 | $6.55 | 2,100 |
| 2017-08-04 | $79.64 | $79.64 | $79.64 | $79.64 | $6.64 | 50 |
| 2017-08-03 | $79.64 | $79.64 | $79.64 | $79.64 | $6.64 | 0 |
| 2017-08-02 | $79.64 | $79.64 | $79.64 | $79.64 | $6.64 | 1,200 |
| 2017-08-01 | $82.93 | $82.93 | $82.93 | $82.93 | $6.91 | 0 |
| 2017-07-31 | $82.93 | $82.93 | $82.93 | $82.93 | $6.91 | 0 |
| 2017-07-28 | $82.93 | $82.93 | $82.93 | $82.93 | $6.91 | 1,000 |
| 2017-07-27 | $82.84 | $83.10 | $82.84 | $82.93 | $6.91 | 15,400 |
| 2017-07-26 | $81.76 | $81.76 | $81.76 | $81.76 | $6.81 | 0 |
| 2017-07-25 | $81.76 | $81.76 | $81.76 | $81.76 | $6.81 | 40 |
| 2017-07-24 | $81.76 | $81.76 | $81.76 | $81.76 | $6.81 | 670 |
| 2017-07-21 | $81.76 | $81.76 | $81.76 | $81.76 | $6.81 | 700 |
| 2017-07-20 | $81.76 | $81.76 | $81.76 | $81.76 | $6.81 | 760 |
| 2017-07-19 | $81.76 | $81.76 | $81.76 | $81.76 | $6.81 | 60 |
| 2017-07-18 | $81.76 | $81.76 | $81.76 | $81.76 | $6.81 | 0 |
| 2017-07-17 | $81.76 | $81.76 | $81.76 | $81.76 | $6.81 | 0 |
| 2017-07-14 | $81.76 | $81.76 | $81.76 | $81.76 | $6.81 | 460 |
| 2017-07-13 | $81.76 | $81.76 | $81.76 | $81.76 | $6.81 | 2,500 |
| 2017-07-12 | $79.11 | $79.11 | $79.11 | $79.11 | $6.59 | 2,800 |
| 2017-07-11 | $72.48 | $72.48 | $72.48 | $72.48 | $6.04 | 610 |
| 2017-07-10 | $72.48 | $72.48 | $72.48 | $72.48 | $6.04 | 7,200 |
| 2017-07-07 | $77.00 | $77.00 | $77.00 | $77.00 | $6.42 | 520 |
| 2017-07-06 | $77.00 | $77.00 | $77.00 | $77.00 | $6.42 | 540 |
| 2017-07-05 | $77.00 | $77.00 | $77.00 | $77.00 | $6.42 | 20 |
| 2017-07-03 | $77.00 | $77.00 | $77.00 | $77.00 | $6.42 | 540 |
| 2017-06-30 | $77.00 | $77.00 | $77.00 | $77.00 | $6.42 | 0 |
| 2017-06-29 | $77.00 | $77.00 | $77.00 | $77.00 | $6.42 | 0 |
| 2017-06-28 | $77.00 | $77.00 | $77.00 | $77.00 | $6.42 | 530 |
| 2017-06-27 | $77.00 | $77.00 | $77.00 | $77.00 | $6.42 | 0 |
| 2017-06-26 | $77.00 | $77.00 | $77.00 | $77.00 | $6.42 | 2,400 |
| 2017-06-23 | $76.84 | $76.84 | $76.84 | $76.84 | $6.40 | 0 |
| 2017-06-22 | $76.84 | $76.84 | $76.84 | $76.84 | $6.40 | 0 |
| 2017-06-21 | $76.84 | $76.84 | $76.84 | $76.84 | $6.40 | 0 |
| 2017-06-20 | $76.84 | $76.84 | $76.84 | $76.84 | $6.40 | 2,000 |
| 2017-06-19 | $76.84 | $76.84 | $76.84 | $76.84 | $6.40 | 1,100 |
| 2017-06-16 | $76.84 | $76.84 | $76.84 | $76.84 | $6.40 | 0 |
| 2017-06-15 | $76.84 | $76.84 | $76.84 | $76.84 | $6.40 | 0 |
| 2017-06-14 | $76.84 | $76.84 | $76.84 | $76.84 | $6.40 | 380 |
| 2017-06-13 | $76.84 | $76.84 | $76.84 | $76.84 | $6.40 | 980 |
| 2017-06-12 | $76.84 | $76.84 | $76.84 | $76.84 | $6.40 | 120 |
| 2017-06-09 | $76.84 | $76.84 | $76.84 | $76.84 | $6.40 | 530 |
| 2017-06-08 | $76.84 | $76.84 | $76.84 | $76.84 | $6.40 | 0 |
| 2017-06-07 | $76.84 | $76.84 | $76.84 | $76.84 | $6.40 | 0 |
| 2017-06-06 | $76.84 | $76.84 | $76.84 | $76.84 | $6.40 | 2,700 |
| 2017-06-05 | $78.81 | $78.81 | $78.12 | $78.44 | $6.54 | 47,300 |
| 2017-06-02 | $78.14 | $78.14 | $78.14 | $78.14 | $6.51 | 590 |
| 2017-06-01 | $78.14 | $78.14 | $78.14 | $78.14 | $6.51 | 3,600 |
| 2017-05-31 | $74.22 | $74.22 | $74.22 | $74.22 | $6.19 | 0 |
| 2017-05-30 | $74.22 | $74.22 | $74.22 | $74.22 | $6.19 | 0 |
| 2017-05-26 | $74.22 | $74.22 | $74.22 | $74.22 | $6.19 | 0 |
| 2017-05-25 | $74.22 | $74.22 | $74.22 | $74.22 | $6.19 | 0 |
| 2017-05-24 | $74.22 | $74.22 | $74.22 | $74.22 | $6.19 | 0 |
| 2017-05-23 | $74.22 | $74.22 | $74.22 | $74.22 | $6.19 | 0 |
| 2017-05-22 | $74.22 | $74.22 | $74.22 | $74.22 | $6.19 | 260 |
| 2017-05-19 | $74.22 | $74.22 | $74.22 | $74.22 | $6.19 | 0 |
| 2017-05-18 | $74.22 | $74.22 | $74.22 | $74.22 | $6.19 | 300 |
| 2017-05-17 | $74.22 | $74.22 | $74.22 | $74.22 | $6.19 | 20 |
| 2017-05-16 | $74.22 | $74.22 | $74.22 | $74.22 | $6.19 | 1,200 |
| 2017-05-15 | $71.57 | $71.57 | $71.57 | $71.57 | $5.96 | 590 |
| 2017-05-12 | $71.57 | $71.57 | $71.57 | $71.57 | $5.96 | 70 |
| 2017-05-11 | $71.57 | $71.57 | $71.57 | $71.57 | $5.96 | 1,600 |
| 2017-05-10 | $73.06 | $73.06 | $73.06 | $73.06 | $6.09 | 0 |
| 2017-05-09 | $73.06 | $73.06 | $73.06 | $73.06 | $6.09 | 1,600 |
| 2017-05-08 | $73.36 | $73.36 | $72.63 | $73.36 | $6.11 | 7,100 |
| 2017-05-05 | $72.20 | $72.20 | $72.20 | $72.20 | $6.02 | 600 |
| 2017-05-04 | $72.20 | $72.20 | $72.20 | $72.20 | $6.02 | 600 |
| 2017-05-03 | $72.20 | $72.20 | $72.20 | $72.20 | $6.02 | 120 |
| 2017-05-02 | $72.20 | $72.20 | $72.20 | $72.20 | $6.02 | 4,600 |
| 2017-05-01 | $71.91 | $71.91 | $71.91 | $71.91 | $5.99 | 2,800 |
| 2017-04-28 | $70.92 | $70.92 | $70.92 | $70.92 | $5.91 | 2,400 |
| 2017-04-27 | $71.72 | $71.72 | $71.72 | $71.72 | $5.98 | 6,000 |
| 2017-04-26 | $71.28 | $71.47 | $71.28 | $71.47 | $5.96 | 8,400 |
| 2017-04-25 | $70.49 | $70.96 | $70.49 | $70.96 | $5.91 | 11,400 |
| 2017-04-24 | $71.22 | $71.22 | $71.22 | $71.22 | $5.94 | 1,500 |
| 2017-04-21 | $70.31 | $70.31 | $70.31 | $70.31 | $5.86 | 0 |
| 2017-04-20 | $70.31 | $70.31 | $70.31 | $70.31 | $5.86 | 2,500 |
| 2017-04-19 | $70.08 | $70.08 | $70.08 | $70.08 | $5.84 | 0 |
| 2017-04-18 | $70.08 | $70.08 | $70.08 | $70.08 | $5.84 | 0 |
| 2017-04-17 | $70.08 | $70.08 | $70.08 | $70.08 | $5.84 | 0 |
| 2017-04-13 | $70.08 | $70.08 | $70.08 | $70.08 | $5.84 | 160 |
| 2017-04-12 | $70.06 | $70.08 | $70.06 | $70.08 | $5.84 | 6,000 |
| 2017-04-11 | $69.49 | $69.82 | $69.49 | $69.82 | $5.82 | 3,400 |
| 2017-04-10 | $70.49 | $70.49 | $70.49 | $70.49 | $5.87 | 0 |
| 2017-04-07 | $70.49 | $70.49 | $70.49 | $70.49 | $5.87 | 0 |
| 2017-04-06 | $70.49 | $70.49 | $70.49 | $70.49 | $5.87 | 0 |
| 2017-04-05 | $70.50 | $70.50 | $70.49 | $70.49 | $5.87 | 3,600 |
| 2017-04-04 | $70.47 | $71.08 | $70.47 | $71.08 | $5.92 | 4,700 |
| 2017-04-03 | $70.16 | $70.16 | $70.16 | $70.16 | $5.85 | 780 |
| 2017-03-31 | $70.16 | $70.16 | $70.16 | $70.16 | $5.85 | 600 |
| 2017-03-30 | $70.16 | $70.16 | $70.16 | $70.16 | $5.85 | 2,000 |
| 2017-03-29 | $71.15 | $71.15 | $71.15 | $71.15 | $5.93 | 490 |
| 2017-03-28 | $70.90 | $71.15 | $70.90 | $71.15 | $5.93 | 11,700 |
| 2017-03-27 | $71.06 | $71.06 | $71.06 | $71.06 | $5.92 | 0 |
| 2017-03-24 | $70.30 | $71.06 | $70.30 | $71.06 | $5.92 | 7,200 |
| 2017-03-23 | $69.55 | $69.55 | $69.55 | $69.55 | $5.80 | 1,700 |
| 2017-03-22 | $69.12 | $69.29 | $69.12 | $69.29 | $5.77 | 7,800 |
| 2017-03-21 | $69.16 | $69.16 | $69.16 | $69.16 | $5.76 | 1,800 |
| 2017-03-20 | $69.07 | $69.07 | $69.07 | $69.07 | $5.76 | 2,600 |
| 2017-03-17 | $69.29 | $69.29 | $68.37 | $68.37 | $5.70 | 3,300 |
| 2017-03-16 | $69.18 | $69.18 | $69.18 | $69.18 | $5.77 | 2,900 |
| 2017-03-15 | $69.18 | $69.18 | $69.18 | $69.18 | $5.77 | 3,300 |
| 2017-03-14 | $68.13 | $68.13 | $68.13 | $68.13 | $5.68 | 2,600 |
| 2017-03-13 | $68.13 | $68.13 | $68.13 | $68.13 | $5.68 | 900 |
| 2017-03-10 | $68.13 | $68.13 | $68.13 | $68.13 | $5.68 | 2,100 |
| 2017-03-09 | $65.74 | $65.74 | $65.74 | $65.74 | $5.48 | 5,500 |
| 2017-03-08 | $67.43 | $67.43 | $67.43 | $67.43 | $5.62 | 3,800 |
| 2017-03-07 | $67.43 | $67.43 | $67.43 | $67.43 | $5.62 | 4,600 |
| 2017-03-06 | $67.30 | $67.30 | $67.30 | $67.30 | $5.61 | 540 |
| 2017-03-03 | $67.30 | $67.30 | $67.30 | $67.30 | $5.61 | 11,500 |
| 2017-03-02 | $67.22 | $68.79 | $66.85 | $68.60 | $5.72 | 81,600 |
| 2017-03-01 | $67.30 | $67.30 | $66.50 | $66.59 | $5.55 | 8,200 |
| 2017-02-28 | $67.73 | $67.73 | $67.73 | $67.73 | $5.64 | 3,800 |
| 2017-02-27 | $66.92 | $66.92 | $66.92 | $66.92 | $5.58 | 0 |
| 2017-02-24 | $66.80 | $66.92 | $66.80 | $66.92 | $5.58 | 7,900 |
| 2017-02-23 | $68.78 | $68.78 | $68.78 | $68.78 | $5.73 | 8,600 |
| 2017-02-22 | $69.02 | $69.02 | $69.02 | $69.02 | $5.75 | 2,600 |
| 2017-02-21 | $68.35 | $68.35 | $68.35 | $68.35 | $5.70 | 0 |
| 2017-02-17 | $68.35 | $68.35 | $68.35 | $68.35 | $5.70 | 50 |
| 2017-02-16 | $68.35 | $68.35 | $68.35 | $68.35 | $5.70 | 1,600 |
| 2017-02-15 | $66.89 | $66.96 | $66.89 | $66.96 | $5.58 | 60,000 |
| 2017-02-14 | $66.26 | $66.26 | $66.26 | $66.26 | $5.52 | 760 |
| 2017-02-13 | $66.26 | $66.26 | $66.26 | $66.26 | $5.52 | 0 |
| 2017-02-10 | $66.10 | $66.26 | $66.10 | $66.26 | $5.52 | 41,000 |
| 2017-02-09 | $64.74 | $65.50 | $64.74 | $65.45 | $5.45 | 13,200 |
| 2017-02-08 | $66.15 | $66.15 | $66.00 | $66.05 | $5.50 | 26,300 |
| 2017-02-07 | $65.74 | $65.74 | $65.74 | $65.74 | $5.48 | 2,400 |
| 2017-02-06 | $64.81 | $65.74 | $64.81 | $65.74 | $5.48 | 3,000 |
| 2017-02-03 | $63.36 | $63.36 | $63.36 | $63.36 | $5.28 | 2,100 |
| 2017-02-02 | $63.36 | $63.36 | $63.36 | $63.36 | $5.28 | 2,700 |
| 2017-02-01 | $59.99 | $62.22 | $59.99 | $61.20 | $5.10 | 75,900 |
| 2017-01-31 | $58.91 | $58.91 | $58.91 | $58.91 | $4.91 | 20 |
| 2017-01-30 | $58.91 | $58.91 | $58.91 | $58.91 | $4.91 | 2,600 |
| 2017-01-27 | $59.48 | $59.48 | $59.48 | $59.48 | $4.96 | 5,700 |
| 2017-01-26 | $59.99 | $59.99 | $59.99 | $59.99 | $5.00 | 2,000 |
| 2017-01-25 | $58.34 | $58.34 | $58.34 | $58.34 | $4.86 | 3,000 |
| 2017-01-24 | $58.11 | $58.11 | $58.11 | $58.11 | $4.84 | 2,400 |
| 2017-01-23 | $58.87 | $58.87 | $58.87 | $58.87 | $4.91 | 2,000 |
| 2017-01-20 | $58.87 | $58.87 | $58.87 | $58.87 | $4.91 | 350 |
| 2017-01-19 | $58.87 | $58.87 | $58.87 | $58.87 | $4.91 | 140 |
| 2017-01-18 | $58.87 | $58.87 | $58.87 | $58.87 | $4.91 | 340 |
| 2017-01-17 | $58.87 | $58.87 | $58.87 | $58.87 | $4.91 | 180 |
| 2017-01-13 | $58.87 | $58.87 | $58.87 | $58.87 | $4.91 | 1,800 |
| 2017-01-12 | $59.50 | $59.50 | $58.85 | $58.87 | $4.91 | 25,800 |
| 2017-01-11 | $61.48 | $61.48 | $61.48 | $61.48 | $5.12 | 3,100 |
| 2017-01-10 | $60.98 | $60.98 | $60.98 | $60.98 | $5.08 | 1,000 |
| 2017-01-09 | $60.98 | $60.98 | $60.98 | $60.98 | $5.08 | 0 |
| 2017-01-06 | $60.98 | $60.98 | $60.98 | $60.98 | $5.08 | 2,600 |
| 2017-01-05 | $58.18 | $58.18 | $58.18 | $58.18 | $4.85 | 80 |
| 2017-01-04 | $58.18 | $58.18 | $58.18 | $58.18 | $4.85 | 40 |
| 2017-01-03 | $58.18 | $58.18 | $58.18 | $58.18 | $4.85 | 3,400 |
| 2016-12-30 | $59.24 | $59.24 | $59.24 | $59.24 | $4.94 | 0 |
| 2016-12-29 | $59.24 | $59.24 | $59.24 | $59.24 | $4.94 | 0 |
| 2016-12-28 | $59.24 | $59.24 | $59.24 | $59.24 | $4.94 | 100 |
| 2016-12-27 | $59.24 | $59.24 | $59.24 | $59.24 | $4.90 | 0 |
| 2016-12-23 | $58.87 | $59.24 | $58.87 | $59.24 | $4.90 | 2,700 |
| 2016-12-22 | $56.93 | $59.55 | $56.93 | $59.55 | $4.92 | 27,500 |
| 2016-12-21 | $55.77 | $55.77 | $55.77 | $55.77 | $4.61 | 3,900 |
| 2016-12-20 | $56.35 | $56.35 | $56.35 | $56.35 | $4.66 | 0 |
| 2016-12-19 | $56.35 | $56.35 | $56.35 | $56.35 | $4.66 | 4,100 |
| 2016-12-16 | $54.49 | $54.49 | $54.49 | $54.49 | $4.51 | 0 |
| 2016-12-15 | $54.49 | $54.49 | $54.49 | $54.49 | $4.51 | 0 |
| 2016-12-14 | $54.49 | $54.49 | $54.49 | $54.49 | $4.51 | 240 |
| 2016-12-13 | $54.49 | $54.49 | $54.49 | $54.49 | $4.51 | 80 |
| 2016-12-12 | $54.49 | $54.49 | $54.49 | $54.49 | $4.51 | 710 |
| 2016-12-09 | $54.49 | $54.49 | $54.49 | $54.49 | $4.51 | 590 |
| 2016-12-08 | $54.49 | $54.49 | $54.49 | $54.49 | $4.51 | 190 |
| 2016-12-07 | $54.49 | $54.49 | $54.49 | $54.49 | $4.51 | 4,800 |
| 2016-12-06 | $53.85 | $53.85 | $53.85 | $53.85 | $4.45 | 1,200 |
| 2016-12-05 | $53.85 | $53.85 | $53.85 | $53.85 | $4.45 | 4,800 |
| 2016-12-02 | $56.82 | $56.82 | $56.82 | $56.82 | $4.70 | 0 |
| 2016-12-01 | $55.40 | $56.82 | $55.40 | $56.82 | $4.70 | 13,900 |
| 2016-11-30 | $57.73 | $57.73 | $57.09 | $57.09 | $4.72 | 4,000 |
| 2016-11-29 | $62.92 | $62.92 | $62.92 | $62.92 | $5.20 | 560 |
| 2016-11-28 | $62.92 | $62.92 | $62.92 | $62.92 | $5.20 | 40 |
| 2016-11-25 | $62.92 | $62.92 | $62.92 | $62.92 | $5.20 | 0 |
| 2016-11-23 | $62.92 | $62.92 | $62.92 | $62.92 | $5.20 | 180 |
| 2016-11-22 | $62.92 | $62.92 | $62.92 | $62.92 | $5.20 | 140 |
| 2016-11-21 | $62.92 | $62.92 | $62.92 | $62.92 | $5.20 | 0 |
| 2016-11-18 | $62.92 | $62.92 | $62.92 | $62.92 | $5.20 | 0 |
| 2016-11-17 | $62.92 | $62.92 | $62.92 | $62.92 | $5.20 | 600 |
| 2016-11-16 | $62.92 | $62.92 | $62.92 | $62.92 | $5.20 | 0 |
| 2016-11-15 | $62.92 | $62.92 | $62.92 | $62.92 | $5.20 | 0 |
| 2016-11-14 | $62.92 | $62.92 | $62.92 | $62.92 | $5.20 | 0 |
| 2016-11-11 | $62.92 | $62.92 | $62.92 | $62.92 | $5.20 | 110 |
| 2016-11-10 | $62.92 | $62.92 | $62.92 | $62.92 | $5.20 | 60 |
| 2016-11-09 | $62.92 | $62.92 | $62.92 | $62.92 | $5.20 | 160 |
| 2016-11-08 | $62.92 | $62.92 | $62.92 | $62.92 | $5.20 | 670 |
| 2016-11-07 | $62.92 | $62.92 | $62.92 | $62.92 | $5.20 | 0 |
| 2016-11-04 | $62.92 | $62.92 | $62.92 | $62.92 | $5.20 | 1,300 |
| 2016-11-03 | $65.35 | $65.35 | $62.00 | $62.00 | $5.13 | 69,600 |
| 2016-11-02 | $68.16 | $68.16 | $68.16 | $68.16 | $5.64 | 40 |
| 2016-11-01 | $68.16 | $68.16 | $68.16 | $68.16 | $5.64 | 10 |
| 2016-10-31 | $68.16 | $68.16 | $68.16 | $68.16 | $5.64 | 0 |
| 2016-10-28 | $68.16 | $68.16 | $68.16 | $68.16 | $5.64 | 0 |
| 2016-10-27 | $68.16 | $68.16 | $68.16 | $68.16 | $5.64 | 180 |
| 2016-10-26 | $68.16 | $68.16 | $68.16 | $68.16 | $5.64 | 0 |
| 2016-10-25 | $68.16 | $68.16 | $68.16 | $68.16 | $5.64 | 0 |
| 2016-10-24 | $68.16 | $68.16 | $68.16 | $68.16 | $5.64 | 5,700 |
| 2016-10-21 | $69.21 | $69.21 | $69.21 | $69.21 | $5.72 | 1,900 |
| 2016-10-20 | $70.60 | $70.60 | $70.60 | $70.60 | $5.84 | 170 |
| 2016-10-19 | $70.60 | $70.60 | $70.60 | $70.60 | $5.84 | 0 |
| 2016-10-18 | $70.60 | $70.60 | $70.60 | $70.60 | $5.84 | 0 |
| 2016-10-17 | $70.60 | $70.60 | $70.60 | $70.60 | $5.84 | 660 |
| 2016-10-14 | $70.60 | $70.60 | $70.60 | $70.60 | $5.84 | 10 |
| 2016-10-13 | $70.60 | $70.60 | $70.60 | $70.60 | $5.84 | 0 |
| 2016-10-12 | $70.60 | $70.60 | $70.60 | $70.60 | $5.84 | 0 |
| 2016-10-11 | $70.60 | $70.60 | $70.60 | $70.60 | $5.84 | 0 |
| 2016-10-10 | $70.60 | $70.60 | $70.60 | $70.60 | $5.84 | 0 |
| 2016-10-07 | $70.60 | $70.60 | $70.60 | $70.60 | $5.84 | 1,500 |
| 2016-10-06 | $70.60 | $70.60 | $70.60 | $70.60 | $5.84 | 220 |
| 2016-10-05 | $70.60 | $70.60 | $70.60 | $70.60 | $5.84 | 0 |
| 2016-10-04 | $70.60 | $70.60 | $70.60 | $70.60 | $5.84 | 0 |
| 2016-10-03 | $70.60 | $70.60 | $70.60 | $70.60 | $5.84 | 0 |
| 2016-09-30 | $70.60 | $70.60 | $70.60 | $70.60 | $5.84 | 550 |
| 2016-09-29 | $70.60 | $70.60 | $70.60 | $70.60 | $5.84 | 0 |
| 2016-09-28 | $70.60 | $70.60 | $70.60 | $70.60 | $5.84 | 190 |
| 2016-09-27 | $70.60 | $70.60 | $70.60 | $70.60 | $5.84 | 0 |
| 2016-09-26 | $70.60 | $70.60 | $70.60 | $70.60 | $5.84 | 530 |
| 2016-09-23 | $70.60 | $70.60 | $70.60 | $70.60 | $5.84 | 0 |
| 2016-09-22 | $70.60 | $70.60 | $70.60 | $70.60 | $5.84 | 220 |
| 2016-09-21 | $70.60 | $70.60 | $70.60 | $70.60 | $5.84 | 3,600 |
| 2016-09-20 | $67.27 | $67.27 | $67.27 | $67.27 | $5.56 | 100 |
| 2016-09-19 | $67.27 | $67.27 | $67.27 | $67.27 | $5.56 | 530 |
| 2016-09-16 | $67.27 | $67.27 | $67.27 | $67.27 | $5.56 | 0 |
| 2016-09-15 | $67.27 | $67.27 | $67.27 | $67.27 | $5.56 | 800 |
| 2016-09-14 | $67.27 | $67.27 | $67.27 | $67.27 | $5.56 | 0 |
| 2016-09-13 | $67.27 | $67.27 | $67.27 | $67.27 | $5.56 | 520 |
| 2016-09-12 | $67.27 | $67.27 | $67.27 | $67.27 | $5.56 | 3,000 |
| 2016-09-09 | $66.70 | $66.70 | $66.70 | $66.70 | $5.51 | 9,900 |
| 2016-09-08 | $66.34 | $66.34 | $66.34 | $66.34 | $5.48 | 0 |
| 2016-09-07 | $66.34 | $66.34 | $66.34 | $66.34 | $5.48 | 0 |
| 2016-09-06 | $66.34 | $66.34 | $66.34 | $66.34 | $5.48 | 3,000 |
| 2016-09-02 | $66.10 | $66.10 | $65.80 | $65.80 | $5.44 | 9,600 |
| 2016-09-01 | $63.72 | $63.72 | $63.42 | $63.42 | $5.24 | 20,900 |
| 2016-08-31 | $66.62 | $66.62 | $66.62 | $66.62 | $5.51 | 0 |
| 2016-08-30 | $66.62 | $66.62 | $66.62 | $66.62 | $5.51 | 540 |
| 2016-08-29 | $66.62 | $66.62 | $66.62 | $66.62 | $5.51 | 200 |
| 2016-08-26 | $66.62 | $66.62 | $66.62 | $66.62 | $5.51 | 0 |
| 2016-08-25 | $66.62 | $66.62 | $66.62 | $66.62 | $5.51 | 0 |
| 2016-08-24 | $66.13 | $66.62 | $66.13 | $66.62 | $5.51 | 3,600 |
| 2016-08-23 | $72.95 | $72.95 | $72.95 | $72.95 | $6.03 | 0 |
| 2016-08-22 | $72.95 | $72.95 | $72.95 | $72.95 | $6.03 | 0 |
| 2016-08-19 | $72.95 | $72.95 | $72.95 | $72.95 | $6.03 | 0 |
| 2016-08-18 | $72.95 | $72.95 | $72.95 | $72.95 | $6.03 | 0 |
| 2016-08-17 | $72.95 | $72.95 | $72.95 | $72.95 | $6.03 | 0 |
| 2016-08-16 | $72.95 | $72.95 | $72.95 | $72.95 | $6.03 | 0 |
| 2016-08-15 | $72.95 | $72.95 | $72.95 | $72.95 | $6.03 | 0 |
| 2016-08-12 | $72.95 | $72.95 | $72.95 | $72.95 | $6.03 | 0 |
| 2016-08-11 | $72.95 | $72.95 | $72.95 | $72.95 | $6.03 | 590 |
| 2016-08-10 | $72.95 | $72.95 | $72.95 | $72.95 | $6.03 | 560 |
| 2016-08-09 | $72.95 | $72.95 | $72.95 | $72.95 | $6.03 | 0 |
| 2016-08-08 | $72.95 | $72.95 | $72.95 | $72.95 | $6.03 | 0 |
| 2016-08-05 | $72.95 | $72.95 | $72.95 | $72.95 | $6.03 | 0 |
| 2016-08-04 | $72.95 | $72.95 | $72.95 | $72.95 | $6.03 | 0 |
| 2016-08-03 | $72.95 | $72.95 | $72.95 | $72.95 | $6.03 | 0 |
| 2016-08-02 | $72.95 | $72.95 | $72.95 | $72.95 | $6.03 | 0 |
| 2016-08-01 | $72.95 | $72.95 | $72.95 | $72.95 | $6.03 | 0 |
| 2016-07-29 | $72.95 | $72.95 | $72.95 | $72.95 | $6.03 | 0 |
| 2016-07-28 | $72.95 | $72.95 | $72.95 | $72.95 | $6.03 | 0 |
| 2016-07-27 | $72.95 | $72.95 | $72.95 | $72.95 | $6.03 | 0 |
| 2016-07-26 | $72.95 | $72.95 | $72.95 | $72.95 | $6.03 | 0 |
| 2016-07-25 | $72.95 | $72.95 | $72.95 | $72.95 | $6.03 | 0 |
| 2016-07-22 | $72.95 | $72.95 | $72.95 | $72.95 | $6.03 | 6,100 |
| 2016-07-21 | $70.22 | $70.24 | $70.21 | $70.23 | $5.81 | 13,600 |
| 2016-07-20 | $74.55 | $74.55 | $74.55 | $74.55 | $6.16 | 20 |
| 2016-07-19 | $74.55 | $74.55 | $74.55 | $74.55 | $6.16 | 950 |
| 2016-07-18 | $74.55 | $74.55 | $74.55 | $74.55 | $6.16 | 0 |
| 2016-07-15 | $74.55 | $74.55 | $74.55 | $74.55 | $6.16 | 10 |
| 2016-07-14 | $74.55 | $74.55 | $74.55 | $74.55 | $6.16 | 1,400 |
| 2016-07-13 | $73.87 | $73.87 | $73.87 | $73.87 | $6.11 | 1,200 |
| 2016-07-12 | $74.63 | $74.63 | $74.63 | $74.63 | $6.17 | 0 |
| 2016-07-11 | $74.63 | $74.63 | $74.63 | $74.63 | $6.17 | 1,200 |
| 2016-07-08 | $71.60 | $71.60 | $71.60 | $71.60 | $5.92 | 0 |
| 2016-07-07 | $71.60 | $71.60 | $71.60 | $71.60 | $5.92 | 580 |
| 2016-07-06 | $71.17 | $71.84 | $71.17 | $71.60 | $5.92 | 31,800 |
| 2016-07-05 | $72.34 | $72.34 | $72.14 | $72.18 | $5.97 | 43,000 |
| 2016-07-01 | $70.59 | $70.59 | $70.59 | $70.59 | $5.84 | 0 |
| 2016-06-30 | $70.59 | $70.59 | $70.59 | $70.59 | $5.84 | 50 |
| 2016-06-29 | $70.59 | $70.59 | $70.59 | $70.59 | $5.84 | 2,300 |
| 2016-06-28 | $70.80 | $70.80 | $70.80 | $70.80 | $5.85 | 7,100 |
| 2016-06-27 | $65.64 | $65.64 | $65.64 | $65.64 | $5.43 | 670 |
| 2016-06-24 | $65.80 | $65.80 | $65.64 | $65.64 | $5.39 | 152,300 |
| 2016-06-23 | $71.98 | $71.98 | $71.98 | $71.98 | $5.91 | 470 |
| 2016-06-22 | $71.98 | $71.98 | $71.98 | $71.98 | $5.91 | 540 |
| 2016-06-21 | $71.98 | $71.98 | $71.98 | $71.98 | $5.91 | 0 |
| 2016-06-20 | $71.98 | $71.98 | $71.98 | $71.98 | $5.91 | 140 |
| 2016-06-17 | $71.98 | $71.98 | $71.98 | $71.98 | $5.91 | 15,100 |
| 2016-06-16 | $71.98 | $71.98 | $71.98 | $71.98 | $5.91 | 40 |
| 2016-06-15 | $71.98 | $71.98 | $71.98 | $71.98 | $5.91 | 0 |
| 2016-06-14 | $71.98 | $71.98 | $71.98 | $71.98 | $5.91 | 0 |
| 2016-06-13 | $71.98 | $71.98 | $71.98 | $71.98 | $5.91 | 0 |
| 2016-06-10 | $71.98 | $71.98 | $71.98 | $71.98 | $5.91 | 0 |
| 2016-06-09 | $71.98 | $71.98 | $71.98 | $71.98 | $5.91 | 0 |
| 2016-06-08 | $71.98 | $71.98 | $71.98 | $71.98 | $5.91 | 7,100 |
| 2016-06-07 | $69.00 | $69.00 | $69.00 | $69.00 | $5.66 | 470 |
| 2016-06-06 | $69.00 | $69.00 | $69.00 | $69.00 | $5.66 | 0 |
| 2016-06-03 | $69.00 | $69.00 | $69.00 | $69.00 | $5.66 | 190 |
| 2016-06-02 | $69.00 | $69.00 | $69.00 | $69.00 | $5.66 | 4,900 |
| 2016-06-01 | $70.53 | $72.56 | $70.53 | $72.56 | $5.95 | 37,700 |
| 2016-05-31 | $69.97 | $69.97 | $69.97 | $69.97 | $5.74 | 0 |
| 2016-05-27 | $69.97 | $69.97 | $69.97 | $69.97 | $5.74 | 13,400 |
| 2016-05-26 | $69.97 | $69.97 | $69.97 | $69.97 | $5.74 | 1,700 |
| 2016-05-25 | $69.36 | $69.36 | $69.36 | $69.36 | $5.69 | 0 |
| 2016-05-24 | $69.36 | $69.36 | $69.36 | $69.36 | $5.69 | 0 |
| 2016-05-23 | $68.74 | $69.36 | $68.74 | $69.36 | $5.69 | 2,400 |
| 2016-05-20 | $67.75 | $67.75 | $67.75 | $67.75 | $5.56 | 80 |
| 2016-05-19 | $67.75 | $67.75 | $67.75 | $67.75 | $5.56 | 170 |
| 2016-05-18 | $67.75 | $67.75 | $67.75 | $67.75 | $5.56 | 0 |
| 2016-05-17 | $67.75 | $67.75 | $67.75 | $67.75 | $5.56 | 0 |
| 2016-05-16 | $67.75 | $67.75 | $67.75 | $67.75 | $5.56 | 0 |
| 2016-05-13 | $67.75 | $67.75 | $67.75 | $67.75 | $5.56 | 2,000 |
| 2016-05-12 | $67.47 | $67.47 | $67.47 | $67.47 | $5.54 | 180 |
| 2016-05-11 | $67.47 | $67.47 | $67.47 | $67.47 | $5.54 | 70 |
| 2016-05-10 | $67.47 | $67.47 | $67.47 | $67.47 | $5.54 | 260 |
| 2016-05-09 | $67.47 | $67.47 | $67.47 | $67.47 | $5.54 | 0 |
| 2016-05-06 | $67.47 | $67.47 | $67.47 | $67.47 | $5.54 | 0 |
| 2016-05-05 | $67.47 | $67.47 | $67.47 | $67.47 | $5.54 | 12,000 |
| 2016-05-04 | $69.12 | $69.12 | $69.12 | $69.12 | $5.67 | 0 |
| 2016-05-03 | $69.12 | $69.12 | $69.12 | $69.12 | $5.67 | 800 |
| 2016-05-02 | $69.12 | $69.12 | $69.12 | $69.12 | $5.67 | 1,100 |
| 2016-04-29 | $69.12 | $69.12 | $69.12 | $69.12 | $5.67 | 1,200 |
| 2016-04-28 | $69.12 | $69.12 | $69.12 | $69.12 | $5.67 | 4,300 |
| 2016-04-27 | $68.74 | $68.74 | $68.74 | $68.74 | $5.64 | 0 |
| 2016-04-26 | $68.74 | $68.74 | $68.74 | $68.74 | $5.64 | 0 |
| 2016-04-25 | $68.74 | $68.74 | $68.74 | $68.74 | $5.64 | 0 |
| 2016-04-22 | $70.18 | $70.18 | $68.74 | $68.74 | $5.64 | 12,200 |
| 2016-04-21 | $69.82 | $69.82 | $69.82 | $69.82 | $5.73 | 110 |
| 2016-04-20 | $69.82 | $69.82 | $69.82 | $69.82 | $5.73 | 1,600 |
| 2016-04-19 | $66.63 | $66.63 | $66.63 | $66.63 | $5.47 | 0 |
| 2016-04-18 | $66.63 | $66.63 | $66.63 | $66.63 | $5.47 | 0 |
| 2016-04-15 | $66.63 | $66.63 | $66.63 | $66.63 | $5.47 | 1,600 |
| 2016-04-14 | $65.05 | $65.05 | $65.05 | $65.05 | $5.34 | 7,700 |
| 2016-04-13 | $62.25 | $62.25 | $62.25 | $62.25 | $5.11 | 1,200 |
| 2016-04-12 | $62.25 | $62.25 | $62.25 | $62.25 | $5.11 | 8,300 |
| 2016-04-11 | $61.52 | $61.52 | $61.52 | $61.52 | $5.05 | 0 |
| 2016-04-08 | $61.52 | $61.52 | $61.52 | $61.52 | $5.05 | 560 |
| 2016-04-07 | $61.52 | $61.52 | $61.52 | $61.52 | $5.05 | 5,000 |
| 2016-04-06 | $59.35 | $59.35 | $59.35 | $59.35 | $4.87 | 0 |
| 2016-04-05 | $59.35 | $59.35 | $59.35 | $59.35 | $4.87 | 4,600 |
| 2016-04-04 | $60.08 | $60.08 | $60.08 | $60.08 | $4.93 | 190 |
| 2016-04-01 | $59.84 | $60.08 | $59.74 | $60.08 | $4.93 | 76,900 |
| 2016-03-31 | $63.04 | $63.04 | $63.04 | $63.04 | $5.17 | 280 |
| 2016-03-30 | $63.04 | $63.04 | $63.04 | $63.04 | $5.17 | 1,300 |
| 2016-03-29 | $62.22 | $62.22 | $62.22 | $62.22 | $5.11 | 14,100 |
| 2016-03-28 | $61.00 | $61.00 | $61.00 | $61.00 | $5.01 | 640 |
| 2016-03-24 | $61.00 | $61.00 | $61.00 | $61.00 | $5.01 | 0 |
| 2016-03-23 | $61.00 | $61.00 | $61.00 | $61.00 | $5.01 | 0 |
| 2016-03-22 | $61.00 | $61.00 | $61.00 | $61.00 | $5.01 | 0 |
| 2016-03-21 | $61.00 | $61.00 | $61.00 | $61.00 | $5.01 | 0 |
| 2016-03-18 | $61.00 | $61.00 | $61.00 | $61.00 | $5.01 | 140 |
| 2016-03-17 | $60.75 | $61.00 | $60.75 | $61.00 | $5.01 | 5,300 |
| 2016-03-16 | $60.26 | $60.26 | $60.26 | $60.26 | $4.94 | 8,400 |
| 2016-03-15 | $62.29 | $62.29 | $62.29 | $62.29 | $5.11 | 2,100 |
| 2016-03-14 | $62.15 | $62.15 | $62.15 | $62.15 | $5.10 | 0 |
| 2016-03-11 | $62.15 | $62.15 | $62.15 | $62.15 | $5.10 | 0 |
| 2016-03-10 | $62.15 | $62.15 | $62.15 | $62.15 | $5.10 | 3,100 |
| 2016-03-09 | $61.46 | $61.46 | $61.46 | $61.46 | $5.04 | 0 |
| 2016-03-08 | $61.46 | $61.46 | $61.46 | $61.46 | $5.04 | 21,900 |
| 2016-03-07 | $61.85 | $62.15 | $61.85 | $62.15 | $5.10 | 18,700 |
| 2016-03-04 | $63.11 | $63.58 | $63.11 | $63.45 | $5.21 | 54,200 |
| 2016-03-03 | $63.73 | $64.75 | $63.73 | $64.75 | $5.31 | 97,700 |
| 2016-03-02 | $62.62 | $63.19 | $62.62 | $63.18 | $5.18 | 57,400 |
| 2016-03-01 | $62.41 | $62.46 | $62.41 | $62.46 | $5.13 | 4,000 |
| 2016-02-29 | $60.38 | $60.38 | $60.38 | $60.38 | $4.95 | 10 |
| 2016-02-26 | $60.38 | $60.38 | $60.38 | $60.38 | $4.95 | 16,900 |
| 2016-02-25 | $57.14 | $57.14 | $57.14 | $57.14 | $4.69 | 0 |
| 2016-02-24 | $57.14 | $57.14 | $57.14 | $57.14 | $4.69 | 540 |
| 2016-02-23 | $57.14 | $57.14 | $57.14 | $57.14 | $4.69 | 0 |
| 2016-02-22 | $57.14 | $57.14 | $57.14 | $57.14 | $4.69 | 0 |
| 2016-02-19 | $57.14 | $57.14 | $57.14 | $57.14 | $4.69 | 0 |
| 2016-02-18 | $57.14 | $57.14 | $57.14 | $57.14 | $4.69 | 0 |
| 2016-02-17 | $56.80 | $57.14 | $56.80 | $57.14 | $4.69 | 5,500 |
| 2016-02-16 | $59.59 | $59.59 | $59.59 | $59.59 | $4.89 | 590 |
| 2016-02-12 | $59.59 | $59.59 | $59.59 | $59.59 | $4.89 | 560 |
| 2016-02-11 | $59.59 | $59.59 | $59.59 | $59.59 | $4.89 | 660 |
| 2016-02-10 | $59.59 | $59.59 | $59.59 | $59.59 | $4.89 | 1,700 |
| 2016-02-09 | $61.81 | $61.81 | $61.81 | $61.81 | $5.07 | 1,200 |
| 2016-02-08 | $61.81 | $61.81 | $61.81 | $61.81 | $5.07 | 1,400 |
| 2016-02-05 | $61.81 | $61.81 | $61.81 | $61.81 | $5.07 | 680 |
| 2016-02-04 | $61.81 | $61.81 | $61.81 | $61.81 | $5.07 | 3,700 |
| 2016-02-03 | $61.67 | $61.67 | $61.67 | $61.67 | $5.06 | 2,500 |
| 2016-02-02 | $59.35 | $59.35 | $59.35 | $59.35 | $4.87 | 1,900 |
| 2016-02-01 | $57.62 | $57.62 | $57.62 | $57.62 | $4.73 | 2,600 |
| 2016-01-29 | $60.87 | $61.15 | $60.87 | $61.15 | $5.02 | 5,500 |
| 2016-01-28 | $63.35 | $63.35 | $60.79 | $60.79 | $4.99 | 11,800 |
| 2016-01-27 | $64.56 | $64.56 | $64.50 | $64.50 | $5.29 | 7,400 |
| 2016-01-26 | $63.62 | $63.62 | $63.62 | $63.62 | $5.22 | 0 |
| 2016-01-25 | $63.62 | $63.62 | $63.62 | $63.62 | $5.22 | 1,500 |
| 2016-01-22 | $63.90 | $63.90 | $63.90 | $63.90 | $5.24 | 15,900 |
| 2016-01-21 | $61.57 | $61.57 | $61.32 | $61.32 | $5.03 | 11,000 |
| 2016-01-20 | $64.22 | $64.22 | $64.22 | $64.22 | $5.27 | 0 |
| 2016-01-19 | $64.22 | $64.22 | $64.22 | $64.22 | $5.27 | 2,700 |
| 2016-01-15 | $63.80 | $63.80 | $63.80 | $63.80 | $5.23 | 1,200 |
| 2016-01-14 | $65.09 | $65.09 | $65.09 | $65.09 | $5.34 | 660 |
| 2016-01-13 | $65.09 | $65.09 | $65.09 | $65.09 | $5.34 | 2,200 |
| 2016-01-12 | $66.49 | $66.49 | $66.49 | $66.49 | $5.46 | 3,000 |
| 2016-01-11 | $66.87 | $66.87 | $66.87 | $66.87 | $5.49 | 70 |
| 2016-01-08 | $66.87 | $66.87 | $66.87 | $66.87 | $5.49 | 300 |
| 2016-01-07 | $66.87 | $66.87 | $66.87 | $66.87 | $5.49 | 280 |
| 2016-01-06 | $66.87 | $66.87 | $66.87 | $66.87 | $5.49 | 1,900 |
| 2016-01-05 | $67.81 | $67.81 | $67.81 | $67.81 | $5.56 | 3,600 |
| 2016-01-04 | $67.86 | $67.86 | $67.53 | $67.53 | $5.54 | 7,900 |
| 2015-12-31 | $70.95 | $70.95 | $70.95 | $70.95 | $5.82 | 5,700 |
| 2015-12-30 | $70.94 | $70.94 | $70.94 | $70.94 | $5.82 | 5,600 |
| 2015-12-29 | $71.44 | $71.44 | $71.44 | $71.44 | $5.86 | 4,200 |
| 2015-12-28 | $69.83 | $69.88 | $69.83 | $69.88 | $5.73 | 5,600 |
| 2015-12-24 | $72.16 | $72.16 | $72.03 | $72.13 | $5.87 | 12,200 |
| 2015-12-23 | $73.25 | $73.25 | $73.25 | $73.25 | $5.96 | 2,600 |
| 2015-12-22 | $72.60 | $72.60 | $72.60 | $72.60 | $5.91 | 8,700 |
| 2015-12-21 | $73.24 | $73.24 | $73.24 | $73.24 | $5.96 | 3,300 |
| 2015-12-18 | $73.24 | $73.24 | $73.24 | $73.24 | $5.96 | 2,100 |
| 2015-12-17 | $71.35 | $71.35 | $71.35 | $71.35 | $5.81 | 1,200 |
| 2015-12-16 | $71.35 | $71.35 | $71.35 | $71.35 | $5.81 | 9,900 |
| 2015-12-15 | $70.55 | $70.70 | $70.14 | $70.70 | $5.75 | 4,900 |
| 2015-12-14 | $68.99 | $68.99 | $68.99 | $68.99 | $5.62 | 1,800 |
| 2015-12-11 | $68.99 | $68.99 | $68.99 | $68.99 | $5.62 | 1,900 |
| 2015-12-10 | $68.75 | $68.75 | $68.75 | $68.75 | $5.60 | 7,100 |
| 2015-12-09 | $69.06 | $69.06 | $69.06 | $69.06 | $5.62 | 4,100 |
| 2015-12-08 | $69.06 | $69.06 | $69.06 | $69.06 | $5.62 | 3,500 |
| 2015-12-07 | $70.60 | $70.60 | $70.60 | $70.60 | $5.75 | 1,100 |
| 2015-12-04 | $70.60 | $70.60 | $70.60 | $70.60 | $5.75 | 610 |
| 2015-12-03 | $70.60 | $70.60 | $70.60 | $70.60 | $5.75 | 1,400 |
| 2015-12-02 | $71.65 | $71.65 | $70.90 | $70.90 | $5.77 | 12,900 |
| 2015-12-01 | $72.81 | $72.81 | $72.81 | $72.81 | $5.93 | 8,800 |
| 2015-11-30 | $70.48 | $70.48 | $70.26 | $70.26 | $5.72 | 21,200 |
| 2015-11-27 | $72.85 | $72.85 | $72.85 | $72.85 | $5.93 | 1,900 |
| 2015-11-25 | $72.74 | $72.74 | $72.74 | $72.74 | $5.92 | 1,500 |
| 2015-11-24 | $71.77 | $71.77 | $71.77 | $71.77 | $5.84 | 1,800 |
| 2015-11-23 | $70.28 | $70.28 | $70.28 | $70.28 | $5.72 | 5,100 |
| 2015-11-20 | $70.65 | $70.65 | $70.65 | $70.65 | $5.75 | 2,900 |
| 2015-11-19 | $69.95 | $69.95 | $69.95 | $69.95 | $5.69 | 2,100 |
| 2015-11-18 | $68.92 | $68.92 | $68.92 | $68.92 | $5.61 | 3,100 |
| 2015-11-17 | $68.27 | $68.27 | $68.27 | $68.27 | $5.56 | 540 |
| 2015-11-16 | $68.27 | $68.27 | $68.27 | $68.27 | $5.56 | 3,000 |
| 2015-11-13 | $68.27 | $68.27 | $68.27 | $68.27 | $5.56 | 2,300 |
| 2015-11-12 | $68.27 | $68.27 | $68.27 | $68.27 | $5.56 | 0 |
| 2015-11-11 | $68.27 | $68.27 | $68.27 | $68.27 | $5.56 | 1,100 |
| 2015-11-10 | $67.50 | $68.27 | $67.50 | $68.27 | $5.56 | 20,400 |
| 2015-11-09 | $64.50 | $64.50 | $64.50 | $64.50 | $5.25 | 12,000 |
| 2015-11-06 | $64.50 | $64.50 | $64.50 | $64.50 | $5.25 | 0 |
| 2015-11-05 | $64.50 | $64.50 | $64.50 | $64.50 | $5.25 | 4,800 |
| 2015-11-04 | $64.34 | $64.34 | $64.34 | $64.34 | $5.24 | 650 |
| 2015-11-03 | $64.39 | $64.39 | $64.34 | $64.34 | $5.24 | 11,400 |
| 2015-11-02 | $63.12 | $63.12 | $63.12 | $63.12 | $5.14 | 0 |
| 2015-10-30 | $63.12 | $63.12 | $63.12 | $63.12 | $5.14 | 8,100 |
| 2015-10-29 | $63.12 | $63.12 | $63.12 | $63.12 | $5.14 | 1,000 |
| 2015-10-28 | $63.12 | $63.12 | $63.12 | $63.12 | $5.14 | 1,100 |
| 2015-10-27 | $63.12 | $63.12 | $63.12 | $63.12 | $5.14 | 1,100 |
| 2015-10-26 | $63.12 | $63.12 | $63.12 | $63.12 | $5.14 | 120 |
| 2015-10-23 | $63.82 | $63.82 | $62.75 | $63.12 | $5.14 | 37,400 |
| 2015-10-22 | $65.23 | $65.98 | $65.23 | $65.98 | $5.37 | 29,000 |
| 2015-10-21 | $70.48 | $70.48 | $70.48 | $70.48 | $5.74 | 0 |
| 2015-10-20 | $70.48 | $70.48 | $70.48 | $70.48 | $5.74 | 0 |
| 2015-10-19 | $70.48 | $70.48 | $70.48 | $70.48 | $5.74 | 0 |
| 2015-10-16 | $70.48 | $70.48 | $70.48 | $70.48 | $5.74 | 0 |
| 2015-10-15 | $70.48 | $70.48 | $70.48 | $70.48 | $5.74 | 1,000 |
| 2015-10-14 | $70.48 | $70.48 | $70.48 | $70.48 | $5.74 | 0 |
| 2015-10-13 | $70.48 | $70.48 | $70.48 | $70.48 | $5.74 | 0 |
| 2015-10-12 | $70.48 | $70.48 | $70.48 | $70.48 | $5.74 | 0 |
| 2015-10-09 | $70.48 | $70.48 | $70.48 | $70.48 | $5.74 | 0 |
| 2015-10-08 | $70.48 | $70.48 | $70.48 | $70.48 | $5.74 | 0 |
| 2015-10-07 | $70.48 | $70.48 | $70.48 | $70.48 | $5.74 | 0 |
| 2015-10-06 | $70.48 | $70.48 | $70.48 | $70.48 | $5.74 | 0 |
| 2015-10-05 | $70.48 | $70.48 | $70.48 | $70.48 | $5.74 | 0 |
| 2015-10-02 | $70.48 | $70.48 | $70.48 | $70.48 | $5.74 | 0 |
| 2015-10-01 | $70.48 | $70.48 | $70.48 | $70.48 | $5.74 | 0 |
| 2015-09-30 | $70.48 | $70.48 | $70.48 | $70.48 | $5.74 | 0 |
| 2015-09-29 | $70.48 | $70.48 | $70.48 | $70.48 | $5.74 | 0 |
| 2015-09-28 | $70.48 | $70.48 | $70.48 | $70.48 | $5.74 | 0 |
| 2015-09-25 | $70.48 | $70.48 | $70.48 | $70.48 | $5.74 | 0 |
| 2015-09-24 | $70.48 | $70.48 | $70.48 | $70.48 | $5.74 | 0 |
| 2015-09-23 | $70.48 | $70.48 | $70.48 | $70.48 | $5.74 | 0 |
| 2015-09-22 | $70.48 | $70.48 | $70.48 | $70.48 | $5.74 | 0 |
| 2015-09-21 | $70.48 | $70.48 | $70.48 | $70.48 | $5.74 | 0 |
| 2015-09-18 | $70.48 | $70.48 | $70.48 | $70.48 | $5.74 | 0 |
| 2015-09-17 | $70.48 | $70.48 | $70.48 | $70.48 | $5.74 | 0 |
| 2015-09-16 | $70.48 | $70.48 | $70.48 | $70.48 | $5.74 | 0 |
| 2015-09-15 | $70.48 | $70.48 | $70.48 | $70.48 | $5.74 | 0 |
| 2015-09-14 | $70.48 | $70.48 | $70.48 | $70.48 | $5.74 | 0 |
| 2015-09-11 | $70.48 | $70.48 | $70.48 | $70.48 | $5.74 | 0 |
| 2015-09-10 | $70.48 | $70.48 | $70.48 | $70.48 | $5.74 | 0 |
| 2015-09-09 | $70.55 | $70.55 | $70.48 | $70.48 | $5.74 | 2,400 |
| 2015-09-08 | $74.97 | $74.97 | $74.97 | $74.97 | $6.10 | 0 |
| 2015-09-04 | $74.97 | $74.97 | $74.97 | $74.97 | $6.10 | 0 |
| 2015-09-03 | $74.97 | $74.97 | $74.97 | $74.97 | $6.10 | 0 |
| 2015-09-02 | $74.97 | $74.97 | $74.97 | $74.97 | $6.10 | 0 |
Chugai Pharmaceutical Co Ltd (CHGCY) News Headlines
Recent Chugai Pharmaceutical Co Ltd (CHGCY) News
Similar Companies to Chugai Pharmaceutical Co Ltd (CHGCY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |