Compagnie de Saint-Gobain S.A. (CODGF) Exchange: PINK
Data as of May 3, 2024
$77.10 ($0.35) 0.46%
Compagnie de Saint-Gobain S.A. - Daily Information
Click for more stock information on Compagnie de Saint-Gobain S.A..| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $78.13 |
| Previous Close | $77.10 |
| High | $78.13 |
| Low | $77.10 |
| Adjusted Open | $78.13 |
| Previous Adjusted Close | $77.10 |
| Adjusted High | $78.13 |
| Adjusted Low | $77.10 |
About Compagnie de Saint-Gobain S.A. (CODGF)
No Description Available
Invest in Compagnie de Saint-Gobain S.A. (CODGF)
Historical Stock Data for Compagnie de Saint-Gobain S.A. (CODGF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $78.13 | $78.13 | $77.10 | $77.10 | $77.10 | 3,581 |
| 2024-04-11 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 3,550 |
| 2024-04-10 | $79.73 | $79.73 | $79.73 | $79.73 | $79.73 | 71 |
| 2024-04-09 | $80.07 | $80.07 | $79.72 | $79.72 | $79.72 | 1,875 |
| 2024-04-08 | $80.30 | $80.30 | $80.30 | $80.30 | $80.30 | 0 |
| 2024-04-05 | $80.30 | $80.30 | $80.30 | $80.30 | $80.30 | 30 |
| 2024-04-04 | $76.91 | $76.91 | $76.91 | $76.91 | $76.91 | 11 |
| 2024-04-03 | $76.91 | $76.91 | $76.91 | $76.91 | $76.91 | 143 |
| 2024-04-02 | $77.55 | $77.55 | $77.55 | $77.55 | $77.55 | 289 |
| 2024-04-01 | $77.55 | $77.55 | $77.55 | $77.55 | $77.55 | 289 |
| 2024-03-28 | $77.89 | $77.89 | $77.66 | $77.66 | $77.66 | 316 |
| 2024-03-27 | $76.10 | $76.10 | $76.10 | $76.10 | $76.10 | 0 |
| 2024-03-26 | $76.10 | $76.10 | $76.10 | $76.10 | $76.10 | 115 |
| 2024-03-25 | $76.10 | $76.10 | $76.10 | $76.10 | $76.10 | 369 |
| 2024-03-22 | $75.15 | $75.15 | $75.15 | $75.15 | $75.15 | 53 |
| 2024-03-21 | $75.15 | $75.15 | $75.15 | $75.15 | $75.15 | 37 |
| 2024-03-20 | $75.15 | $75.15 | $75.15 | $75.15 | $75.15 | 64 |
| 2024-03-19 | $75.15 | $75.15 | $75.15 | $75.15 | $75.15 | 0 |
| 2024-03-18 | $75.65 | $75.65 | $75.15 | $75.15 | $75.15 | 245 |
| 2024-03-15 | $75.40 | $75.40 | $75.40 | $75.40 | $75.40 | 100 |
| 2024-03-14 | $75.28 | $75.51 | $75.28 | $75.30 | $75.30 | 15 |
| 2024-03-13 | $75.30 | $75.30 | $75.30 | $75.30 | $75.30 | 286 |
| 2024-03-12 | $75.26 | $75.26 | $75.26 | $75.26 | $75.26 | 62 |
| 2024-03-11 | $75.26 | $75.26 | $75.26 | $75.26 | $75.26 | 62 |
| 2024-03-08 | $75.26 | $75.26 | $75.26 | $75.26 | $75.26 | 5 |
| 2024-03-07 | $75.26 | $75.26 | $75.26 | $75.26 | $75.26 | 62 |
| 2024-03-06 | $75.26 | $75.26 | $75.26 | $75.26 | $75.26 | 0 |
| 2024-03-05 | $75.26 | $75.26 | $75.26 | $75.26 | $75.26 | 31 |
| 2024-03-04 | $75.26 | $75.26 | $75.26 | $75.26 | $75.26 | 227 |
| 2024-03-01 | $75.80 | $75.80 | $75.80 | $75.80 | $75.80 | 112 |
| 2024-02-29 | $75.80 | $75.80 | $75.80 | $75.80 | $75.80 | 29 |
| 2024-02-28 | $75.80 | $75.80 | $75.80 | $75.80 | $75.80 | 80 |
| 2024-02-27 | $75.80 | $75.80 | $75.80 | $75.80 | $75.80 | 100 |
| 2024-02-26 | $75.93 | $75.98 | $75.93 | $75.98 | $75.98 | 451 |
| 2024-02-23 | $74.80 | $74.80 | $74.80 | $74.80 | $74.80 | 77 |
| 2024-02-22 | $74.80 | $74.80 | $74.80 | $74.80 | $74.80 | 126 |
| 2024-02-21 | $74.80 | $74.80 | $74.80 | $74.80 | $74.80 | 17 |
| 2024-02-20 | $74.80 | $74.80 | $74.80 | $74.80 | $74.80 | 15 |
| 2024-02-16 | $74.00 | $74.80 | $73.95 | $74.80 | $74.80 | 495 |
| 2024-02-15 | $74.60 | $74.60 | $74.50 | $74.50 | $74.50 | 2,123 |
| 2024-02-14 | $72.62 | $73.70 | $72.62 | $73.70 | $73.70 | 2,246 |
| 2024-02-13 | $70.29 | $70.29 | $70.29 | $70.29 | $70.29 | 16 |
| 2024-02-12 | $70.29 | $70.29 | $70.29 | $70.29 | $70.29 | 16 |
| 2024-02-09 | $70.29 | $70.29 | $70.29 | $70.29 | $70.29 | 0 |
| 2024-02-08 | $70.29 | $70.29 | $70.29 | $70.29 | $70.29 | 19 |
| 2024-02-07 | $70.29 | $70.29 | $70.29 | $70.29 | $70.29 | 62 |
| 2024-02-06 | $70.29 | $70.29 | $70.29 | $70.29 | $70.29 | 31 |
| 2024-02-05 | $70.29 | $70.29 | $70.29 | $70.29 | $70.29 | 304 |
| 2024-02-02 | $70.56 | $70.56 | $70.56 | $70.56 | $70.56 | 14 |
| 2024-02-01 | $70.56 | $70.56 | $70.56 | $70.56 | $70.56 | 283 |
| 2024-01-31 | $71.28 | $71.28 | $71.28 | $71.28 | $71.28 | 843 |
| 2024-01-30 | $70.80 | $70.80 | $70.80 | $70.80 | $70.80 | 14 |
| 2024-01-29 | $70.80 | $70.80 | $70.80 | $70.80 | $70.80 | 115 |
| 2024-01-26 | $70.07 | $70.80 | $70.07 | $70.80 | $70.80 | 330 |
| 2024-01-25 | $68.32 | $68.32 | $68.32 | $68.32 | $68.32 | 0 |
| 2024-01-24 | $68.32 | $68.32 | $68.32 | $68.32 | $68.32 | 0 |
| 2024-01-23 | $68.32 | $68.32 | $68.32 | $68.32 | $68.32 | 384 |
| 2024-01-22 | $66.71 | $66.71 | $66.71 | $66.71 | $66.71 | 45 |
| 2024-01-19 | $66.71 | $66.71 | $66.71 | $66.71 | $66.71 | 194 |
| 2024-01-18 | $67.87 | $67.87 | $67.87 | $67.87 | $67.87 | 96 |
| 2024-01-17 | $67.87 | $67.87 | $67.87 | $67.87 | $67.87 | 19 |
| 2024-01-16 | $67.50 | $67.87 | $67.50 | $67.87 | $67.87 | 391 |
| 2024-01-12 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 523 |
| 2024-01-11 | $69.19 | $69.19 | $69.19 | $69.19 | $69.19 | 142 |
| 2024-01-10 | $69.19 | $69.19 | $69.19 | $69.19 | $69.19 | 121 |
| 2024-01-09 | $69.19 | $69.19 | $69.19 | $69.19 | $69.19 | 0 |
| 2024-01-08 | $69.41 | $69.50 | $69.19 | $69.19 | $69.19 | 3,736 |
| 2024-01-05 | $69.36 | $69.36 | $69.36 | $69.36 | $69.36 | 182 |
| 2024-01-04 | $69.36 | $69.36 | $69.36 | $69.36 | $69.36 | 0 |
| 2024-01-03 | $69.36 | $69.36 | $69.36 | $69.36 | $69.36 | 182 |
| 2024-01-02 | $73.48 | $73.48 | $73.48 | $73.48 | $73.48 | 78 |
| 2023-12-29 | $73.48 | $73.48 | $73.48 | $73.48 | $73.48 | 125 |
| 2023-12-28 | $74.49 | $74.49 | $74.49 | $74.49 | $74.49 | 435 |
| 2023-12-27 | $74.25 | $74.88 | $74.25 | $74.85 | $74.85 | 2,904 |
| 2023-12-26 | $72.45 | $72.45 | $72.45 | $72.45 | $72.45 | 44 |
| 2023-12-22 | $72.45 | $72.45 | $72.45 | $72.45 | $72.45 | 374 |
| 2023-12-21 | $72.78 | $72.78 | $72.78 | $72.78 | $72.78 | 122 |
| 2023-12-20 | $72.78 | $72.78 | $72.78 | $72.78 | $72.78 | 76 |
| 2023-12-19 | $72.78 | $72.78 | $72.78 | $72.78 | $72.78 | 21 |
| 2023-12-18 | $72.78 | $72.78 | $72.78 | $72.78 | $72.78 | 68 |
| 2023-12-15 | $72.90 | $72.90 | $72.78 | $72.78 | $72.78 | 701 |
| 2023-12-14 | $65.97 | $65.97 | $65.97 | $65.97 | $65.97 | 47 |
| 2023-12-13 | $65.97 | $65.97 | $65.97 | $65.97 | $65.97 | 10 |
| 2023-12-12 | $65.97 | $65.97 | $65.97 | $65.97 | $65.97 | 65 |
| 2023-12-11 | $65.97 | $65.97 | $65.97 | $65.97 | $65.97 | 54 |
| 2023-12-08 | $65.97 | $65.97 | $65.97 | $65.97 | $65.97 | 10 |
| 2023-12-07 | $65.97 | $65.97 | $65.97 | $65.97 | $65.97 | 151 |
| 2023-12-06 | $65.97 | $65.97 | $65.97 | $65.97 | $65.97 | 299 |
| 2023-12-05 | $64.76 | $64.76 | $64.76 | $64.76 | $64.76 | 60 |
| 2023-12-04 | $64.76 | $64.76 | $64.76 | $64.76 | $64.76 | 36 |
| 2023-12-01 | $64.76 | $64.76 | $64.76 | $64.76 | $64.76 | 202 |
| 2023-11-30 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 254 |
| 2023-11-29 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2023-11-28 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 2 |
| 2023-11-27 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 12 |
| 2023-11-24 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2023-11-22 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 310 |
| 2023-11-21 | $62.30 | $62.30 | $62.30 | $62.30 | $62.30 | 60 |
| 2023-11-20 | $62.30 | $62.30 | $62.30 | $62.30 | $62.30 | 33 |
| 2023-11-17 | $62.30 | $62.30 | $62.30 | $62.30 | $62.30 | 26 |
| 2023-11-16 | $62.30 | $62.30 | $62.30 | $62.30 | $62.30 | 1,000 |
| 2023-11-15 | $60.42 | $60.42 | $60.42 | $60.42 | $60.42 | 3 |
| 2023-11-14 | $60.42 | $60.42 | $60.42 | $60.42 | $60.42 | 216 |
| 2023-11-13 | $52.80 | $52.80 | $52.80 | $52.80 | $52.80 | 186 |
| 2023-11-10 | $52.80 | $52.80 | $52.80 | $52.80 | $52.80 | 9 |
| 2023-11-09 | $52.80 | $52.80 | $52.80 | $52.80 | $52.80 | 72 |
| 2023-11-08 | $52.80 | $52.80 | $52.80 | $52.80 | $52.80 | 30 |
| 2023-11-07 | $52.80 | $52.80 | $52.80 | $52.80 | $52.80 | 7 |
| 2023-11-06 | $52.80 | $52.80 | $52.80 | $52.80 | $52.80 | 0 |
| 2023-11-03 | $52.80 | $52.80 | $52.80 | $52.80 | $52.80 | 117 |
| 2023-11-02 | $52.80 | $52.80 | $52.80 | $52.80 | $52.80 | 201 |
| 2023-11-01 | $52.80 | $52.80 | $52.80 | $52.80 | $52.80 | 67 |
| 2023-10-31 | $52.80 | $52.80 | $52.80 | $52.80 | $52.80 | 36 |
| 2023-10-30 | $52.80 | $52.80 | $52.80 | $52.80 | $52.80 | 0 |
| 2023-10-27 | $52.80 | $52.80 | $52.80 | $52.80 | $52.80 | 645 |
| 2023-10-26 | $52.15 | $52.15 | $52.15 | $52.15 | $52.15 | 149 |
| 2023-10-25 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 0 |
| 2023-10-24 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 6 |
| 2023-10-23 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 35 |
| 2023-10-20 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 0 |
| 2023-10-19 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 107 |
| 2023-10-18 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 0 |
| 2023-10-17 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 64 |
| 2023-10-16 | $56.44 | $56.44 | $56.03 | $56.25 | $56.25 | 642 |
| 2023-10-13 | $58.73 | $58.73 | $58.73 | $58.73 | $58.73 | 0 |
| 2023-10-12 | $58.73 | $58.73 | $58.73 | $58.73 | $58.73 | 83 |
| 2023-10-11 | $58.73 | $58.73 | $58.73 | $58.73 | $58.73 | 55 |
| 2023-10-10 | $58.73 | $58.73 | $58.73 | $58.73 | $58.73 | 103 |
| 2023-10-09 | $56.75 | $56.75 | $56.75 | $56.75 | $56.75 | 152 |
| 2023-10-06 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 189 |
| 2023-10-05 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 117 |
| 2023-10-04 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2023-10-03 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 206 |
| 2023-10-02 | $58.88 | $58.88 | $58.88 | $58.88 | $58.88 | 120 |
| 2023-09-29 | $58.88 | $58.88 | $58.88 | $58.88 | $58.88 | 9 |
| 2023-09-28 | $58.88 | $58.88 | $58.88 | $58.88 | $58.88 | 10 |
| 2023-09-27 | $58.88 | $58.88 | $58.88 | $58.88 | $58.88 | 4,653 |
| 2023-09-26 | $61.60 | $61.60 | $61.60 | $61.60 | $61.60 | 68 |
| 2023-09-25 | $61.60 | $61.60 | $61.60 | $61.60 | $61.60 | 0 |
| 2023-09-22 | $61.60 | $61.60 | $61.60 | $61.60 | $61.60 | 18 |
| 2023-09-21 | $61.60 | $61.60 | $61.60 | $61.60 | $61.60 | 3,366 |
| 2023-09-20 | $60.64 | $60.70 | $60.64 | $60.70 | $60.70 | 3,395 |
| 2023-09-19 | $61.48 | $61.48 | $61.48 | $61.48 | $61.48 | 0 |
| 2023-09-18 | $61.48 | $61.48 | $61.48 | $61.48 | $61.48 | 3,306 |
| 2023-09-15 | $60.46 | $60.50 | $60.46 | $60.50 | $60.50 | 3,425 |
| 2023-09-14 | $61.61 | $61.61 | $59.80 | $59.80 | $59.80 | 701 |
| 2023-09-13 | $61.46 | $61.46 | $61.46 | $61.46 | $61.46 | 43 |
| 2023-09-12 | $61.46 | $61.46 | $61.46 | $61.46 | $61.46 | 315 |
| 2023-09-11 | $61.46 | $61.46 | $61.46 | $61.46 | $61.46 | 43 |
| 2023-09-08 | $61.46 | $61.46 | $61.46 | $61.46 | $61.46 | 218 |
| 2023-09-07 | $61.46 | $61.46 | $61.46 | $61.46 | $61.46 | 360 |
| 2023-09-06 | $64.30 | $64.30 | $64.30 | $64.30 | $64.30 | 7 |
| 2023-09-05 | $64.30 | $64.30 | $64.30 | $64.30 | $64.30 | 38 |
| 2023-09-01 | $64.30 | $64.30 | $64.30 | $64.30 | $64.30 | 250 |
| 2023-08-31 | $63.80 | $63.80 | $63.80 | $63.80 | $63.80 | 0 |
| 2023-08-30 | $63.80 | $63.80 | $63.80 | $63.80 | $63.80 | 53 |
| 2023-08-29 | $63.80 | $63.80 | $63.80 | $63.80 | $63.80 | 154 |
| 2023-08-28 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 24 |
| 2023-08-25 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 0 |
| 2023-08-24 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 331 |
| 2023-08-23 | $63.75 | $63.75 | $63.75 | $63.75 | $63.75 | 205 |
| 2023-08-22 | $63.75 | $63.75 | $63.75 | $63.75 | $63.75 | 146 |
| 2023-08-21 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 24 |
| 2023-08-18 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 52 |
| 2023-08-17 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 226 |
| 2023-08-16 | $66.48 | $66.48 | $66.48 | $66.48 | $66.48 | 51 |
| 2023-08-15 | $66.48 | $66.48 | $66.48 | $66.48 | $66.48 | 0 |
| 2023-08-14 | $66.48 | $66.48 | $66.48 | $66.48 | $66.48 | 188 |
| 2023-08-11 | $66.83 | $66.83 | $66.48 | $66.48 | $66.48 | 872 |
| 2023-08-10 | $67.10 | $67.10 | $67.10 | $67.10 | $67.10 | 11 |
| 2023-08-09 | $67.10 | $67.10 | $67.10 | $67.10 | $67.10 | 0 |
| 2023-08-08 | $67.10 | $67.10 | $67.10 | $67.10 | $67.10 | 100 |
| 2023-08-07 | $67.20 | $67.20 | $67.20 | $67.20 | $67.20 | 66 |
| 2023-08-04 | $67.50 | $67.50 | $67.20 | $67.20 | $67.20 | 218 |
| 2023-08-03 | $67.32 | $67.32 | $67.32 | $67.32 | $67.32 | 80 |
| 2023-08-02 | $67.32 | $67.32 | $67.32 | $67.32 | $67.32 | 0 |
| 2023-08-01 | $67.32 | $67.32 | $67.32 | $67.32 | $67.32 | 207 |
| 2023-07-31 | $67.32 | $67.32 | $67.32 | $67.32 | $67.32 | 17 |
| 2023-07-28 | $67.32 | $67.32 | $67.32 | $67.32 | $67.32 | 47 |
| 2023-07-27 | $67.32 | $67.32 | $67.32 | $67.32 | $67.32 | 1,283 |
| 2023-07-26 | $64.15 | $64.15 | $64.15 | $64.15 | $64.15 | 72 |
| 2023-07-25 | $64.15 | $64.15 | $64.15 | $64.15 | $64.15 | 712 |
| 2023-07-24 | $64.73 | $64.73 | $64.73 | $64.73 | $64.73 | 37 |
| 2023-07-21 | $64.73 | $64.73 | $64.73 | $64.73 | $64.73 | 17 |
| 2023-07-20 | $64.73 | $64.73 | $64.73 | $64.73 | $64.73 | 1,600 |
| 2023-07-19 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2023-07-18 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 4 |
| 2023-07-17 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 26 |
| 2023-07-14 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 64 |
| 2023-07-13 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 95 |
| 2023-07-12 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 205 |
| 2023-07-11 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 13 |
| 2023-07-10 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 22 |
| 2023-07-07 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 85 |
| 2023-07-06 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 45 |
| 2023-07-05 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 48 |
| 2023-07-03 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 3 |
| 2023-06-30 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 62 |
| 2023-06-29 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 20 |
| 2023-06-28 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 83 |
| 2023-06-27 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 50 |
| 2023-06-26 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 64 |
| 2023-06-23 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 0 |
| 2023-06-22 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 117 |
| 2023-06-21 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 80 |
| 2023-06-20 | $57.56 | $59.75 | $57.56 | $59.75 | $59.75 | 437 |
| 2023-06-16 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 2 |
| 2023-06-15 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 102 |
| 2023-06-14 | $59.58 | $59.58 | $59.58 | $59.58 | $59.58 | 10 |
| 2023-06-13 | $59.58 | $59.58 | $59.58 | $59.58 | $59.58 | 178 |
| 2023-06-12 | $59.58 | $59.58 | $59.58 | $59.58 | $59.58 | 255 |
| 2023-06-09 | $60.50 | $60.50 | $60.50 | $60.50 | $58.39 | 51 |
| 2023-06-08 | $60.50 | $60.50 | $60.50 | $60.50 | $56.38 | 17 |
| 2023-06-07 | $60.50 | $60.50 | $60.50 | $60.50 | $56.38 | 10 |
| 2023-06-06 | $60.50 | $60.50 | $60.50 | $60.50 | $56.38 | 0 |
| 2023-06-05 | $60.50 | $60.50 | $60.50 | $60.50 | $56.38 | 269 |
| 2023-06-02 | $60.50 | $60.50 | $60.50 | $60.50 | $56.38 | 63 |
| 2023-06-01 | $60.50 | $60.50 | $60.50 | $60.50 | $56.38 | 109 |
| 2023-05-31 | $60.50 | $60.50 | $60.50 | $60.50 | $56.38 | 24 |
| 2023-05-30 | $60.50 | $60.50 | $60.50 | $60.50 | $56.38 | 72 |
| 2023-05-26 | $60.50 | $60.50 | $60.50 | $60.50 | $56.38 | 89 |
| 2023-05-25 | $60.50 | $60.50 | $60.50 | $60.50 | $56.38 | 810 |
| 2023-05-24 | $60.50 | $60.50 | $60.50 | $60.50 | $56.38 | 168 |
| 2023-05-23 | $60.50 | $60.50 | $60.50 | $60.50 | $56.38 | 88 |
| 2023-05-22 | $60.50 | $60.50 | $60.50 | $60.50 | $56.38 | 156 |
| 2023-05-19 | $59.52 | $59.52 | $59.52 | $59.52 | $55.47 | 150 |
| 2023-05-18 | $59.20 | $59.20 | $59.20 | $59.20 | $55.17 | 62 |
| 2023-05-17 | $59.20 | $59.20 | $59.20 | $59.20 | $55.17 | 0 |
| 2023-05-16 | $59.20 | $59.20 | $59.20 | $59.20 | $55.17 | 0 |
| 2023-05-15 | $58.84 | $59.20 | $58.84 | $59.20 | $55.17 | 3,511 |
| 2023-05-12 | $57.42 | $57.45 | $57.42 | $57.45 | $53.54 | 3,733 |
| 2023-05-11 | $57.65 | $57.65 | $57.65 | $57.65 | $53.73 | 14 |
| 2023-05-10 | $57.65 | $57.65 | $57.65 | $57.65 | $53.73 | 0 |
| 2023-05-09 | $57.65 | $57.65 | $57.65 | $57.65 | $53.73 | 5 |
| 2023-05-08 | $57.65 | $57.65 | $57.65 | $57.65 | $53.73 | 176 |
| 2023-05-05 | $57.65 | $57.65 | $57.65 | $57.65 | $57.65 | 21 |
| 2023-05-04 | $57.65 | $57.65 | $57.65 | $57.65 | $57.65 | 0 |
| 2023-05-03 | $57.65 | $57.65 | $57.65 | $57.65 | $57.65 | 21 |
| 2023-05-02 | $57.65 | $57.65 | $57.65 | $57.65 | $57.65 | 0 |
| 2023-05-01 | $57.65 | $57.65 | $57.65 | $57.65 | $57.65 | 137 |
| 2023-04-28 | $57.65 | $57.65 | $57.65 | $57.65 | $57.65 | 0 |
| 2023-04-27 | $56.33 | $57.65 | $56.33 | $57.65 | $57.65 | 1,522 |
| 2023-04-26 | $55.86 | $55.86 | $55.86 | $55.86 | $55.86 | 0 |
| 2023-04-25 | $55.86 | $55.86 | $55.86 | $55.86 | $55.86 | 158 |
| 2023-04-24 | $55.71 | $55.71 | $55.71 | $55.71 | $55.71 | 77 |
| 2023-04-21 | $55.71 | $55.71 | $55.71 | $55.71 | $55.71 | 279 |
| 2023-04-20 | $56.49 | $56.49 | $56.49 | $56.49 | $56.49 | 642 |
| 2023-04-19 | $56.17 | $56.17 | $56.17 | $56.17 | $56.17 | 123 |
| 2023-04-18 | $56.31 | $56.31 | $56.31 | $56.31 | $56.31 | 0 |
| 2023-04-17 | $56.31 | $56.31 | $56.31 | $56.31 | $56.31 | 16 |
| 2023-04-14 | $56.31 | $56.31 | $56.31 | $56.31 | $56.31 | 10 |
| 2023-04-13 | $56.31 | $56.31 | $56.31 | $56.31 | $56.31 | 66 |
| 2023-04-12 | $56.31 | $56.31 | $56.31 | $56.31 | $56.31 | 3,733 |
| 2023-04-11 | $54.54 | $54.78 | $54.54 | $54.78 | $54.78 | 3,563 |
| 2023-04-10 | $53.62 | $53.62 | $53.62 | $53.62 | $53.62 | 138 |
| 2023-04-06 | $53.62 | $53.62 | $53.62 | $53.62 | $53.62 | 504 |
| 2023-04-05 | $54.27 | $54.27 | $54.27 | $54.27 | $54.27 | 2,251 |
| 2023-04-04 | $56.64 | $56.64 | $56.64 | $56.64 | $56.64 | 120 |
| 2023-04-03 | $56.66 | $56.66 | $56.66 | $56.66 | $56.66 | 158 |
| 2023-03-31 | $54.35 | $54.35 | $54.35 | $54.35 | $54.35 | 52 |
| 2023-03-30 | $54.35 | $54.35 | $54.35 | $54.35 | $54.35 | 610 |
| 2023-03-29 | $54.35 | $54.35 | $54.35 | $54.35 | $54.35 | 0 |
| 2023-03-28 | $54.35 | $54.35 | $54.35 | $54.35 | $54.35 | 133 |
| 2023-03-27 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 166 |
| 2023-03-24 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 3,379 |
| 2023-03-23 | $56.32 | $56.32 | $55.38 | $55.38 | $55.38 | 3,467 |
| 2023-03-22 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 0 |
| 2023-03-21 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 114 |
| 2023-03-20 | $54.59 | $54.59 | $54.59 | $54.59 | $54.59 | 297 |
| 2023-03-17 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 0 |
| 2023-03-16 | $55.60 | $55.60 | $55.10 | $55.10 | $55.10 | 521 |
| 2023-03-15 | $56.78 | $56.78 | $56.78 | $56.78 | $56.78 | 469 |
| 2023-03-14 | $57.02 | $57.02 | $56.78 | $56.78 | $56.78 | 3,596 |
| 2023-03-13 | $61.32 | $61.32 | $61.32 | $61.32 | $61.32 | 56 |
| 2023-03-10 | $61.32 | $61.32 | $61.32 | $61.32 | $61.32 | 0 |
| 2023-03-09 | $61.32 | $61.32 | $61.32 | $61.32 | $61.32 | 107 |
| 2023-03-08 | $61.32 | $61.32 | $61.32 | $61.32 | $61.32 | 219 |
| 2023-03-07 | $61.32 | $61.32 | $61.32 | $61.32 | $61.32 | 168 |
| 2023-03-06 | $61.32 | $61.32 | $61.32 | $61.32 | $61.32 | 100 |
| 2023-03-03 | $61.32 | $61.32 | $61.32 | $61.32 | $61.32 | 22 |
| 2023-03-02 | $61.32 | $61.32 | $61.32 | $61.32 | $61.32 | 301 |
| 2023-03-01 | $61.32 | $61.32 | $61.32 | $61.32 | $61.32 | 430 |
| 2023-02-28 | $59.40 | $59.40 | $59.40 | $59.40 | $59.40 | 0 |
| 2023-02-27 | $59.40 | $59.40 | $59.40 | $59.40 | $59.40 | 94 |
| 2023-02-24 | $59.40 | $59.40 | $59.40 | $59.40 | $59.40 | 119 |
| 2023-02-23 | $55.90 | $55.90 | $55.90 | $55.90 | $55.90 | 0 |
| 2023-02-22 | $55.90 | $55.90 | $55.90 | $55.90 | $55.90 | 55 |
| 2023-02-21 | $55.90 | $55.90 | $55.90 | $55.90 | $55.90 | 8 |
| 2023-02-17 | $55.90 | $55.90 | $55.90 | $55.90 | $55.90 | 46 |
| 2023-02-16 | $55.90 | $55.90 | $55.90 | $55.90 | $55.90 | 24 |
| 2023-02-15 | $55.90 | $55.90 | $55.90 | $55.90 | $55.90 | 47 |
| 2023-02-14 | $55.90 | $55.90 | $55.90 | $55.90 | $55.90 | 23 |
| 2023-02-13 | $55.90 | $55.90 | $55.90 | $55.90 | $55.90 | 294 |
| 2023-02-10 | $55.94 | $56.55 | $55.94 | $56.55 | $56.55 | 351 |
| 2023-02-09 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 52 |
| 2023-02-08 | $56.10 | $56.10 | $55.10 | $55.10 | $55.10 | 316 |
| 2023-02-07 | $60.25 | $60.25 | $60.25 | $60.25 | $60.25 | 105 |
| 2023-02-06 | $60.25 | $60.25 | $60.25 | $60.25 | $60.25 | 95 |
| 2023-02-03 | $60.25 | $60.25 | $60.25 | $60.25 | $60.25 | 1,987 |
| 2023-02-02 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 116 |
| 2023-02-01 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 18 |
| 2023-01-31 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 279 |
| 2023-01-30 | $58.33 | $58.33 | $58.33 | $58.33 | $58.33 | 87 |
| 2023-01-27 | $58.33 | $58.33 | $58.33 | $58.33 | $58.33 | 0 |
| 2023-01-26 | $58.33 | $58.33 | $58.33 | $58.33 | $58.33 | 0 |
| 2023-01-25 | $57.30 | $58.33 | $57.30 | $58.33 | $58.33 | 575 |
| 2023-01-24 | $58.67 | $58.73 | $58.60 | $58.73 | $58.73 | 4,325 |
| 2023-01-23 | $58.29 | $58.80 | $58.29 | $58.80 | $58.80 | 584 |
| 2023-01-20 | $57.15 | $57.15 | $57.15 | $57.15 | $57.15 | 474 |
| 2023-01-19 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 0 |
| 2023-01-18 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 132 |
| 2023-01-17 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 616 |
| 2023-01-13 | $57.33 | $57.33 | $57.33 | $57.33 | $57.33 | 3,186 |
| 2023-01-12 | $57.00 | $57.85 | $57.00 | $57.85 | $57.85 | 774 |
| 2023-01-11 | $55.64 | $55.64 | $55.64 | $55.64 | $55.64 | 359 |
| 2023-01-10 | $55.67 | $55.67 | $55.38 | $55.38 | $55.38 | 207 |
| 2023-01-09 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 1,280 |
| 2023-01-06 | $55.56 | $55.56 | $55.56 | $55.56 | $55.56 | 267 |
| 2023-01-05 | $54.20 | $54.30 | $54.20 | $54.30 | $54.30 | 368 |
| 2023-01-04 | $51.10 | $51.10 | $51.10 | $51.10 | $51.10 | 663 |
| 2023-01-03 | $51.10 | $51.10 | $51.10 | $51.10 | $51.10 | 416 |
| 2022-12-30 | $49.15 | $49.15 | $49.15 | $49.15 | $49.15 | 418 |
| 2022-12-29 | $48.86 | $48.86 | $48.86 | $48.86 | $48.86 | 71 |
| 2022-12-28 | $48.86 | $48.86 | $48.86 | $48.86 | $48.86 | 4,349 |
| 2022-12-27 | $48.60 | $48.60 | $48.60 | $48.60 | $48.60 | 122 |
| 2022-12-23 | $48.65 | $48.65 | $48.65 | $48.65 | $48.65 | 170 |
| 2022-12-22 | $47.05 | $48.60 | $47.05 | $47.35 | $47.35 | 610 |
| 2022-12-21 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 374 |
| 2022-12-20 | $47.35 | $47.35 | $47.00 | $47.00 | $47.00 | 556 |
| 2022-12-19 | $47.59 | $47.59 | $46.81 | $46.81 | $46.81 | 405 |
| 2022-12-16 | $48.31 | $48.31 | $48.31 | $48.31 | $48.31 | 24 |
| 2022-12-15 | $48.31 | $48.31 | $48.31 | $48.31 | $48.31 | 258 |
| 2022-12-14 | $49.79 | $49.79 | $49.09 | $49.09 | $49.09 | 1,067 |
| 2022-12-13 | $50.24 | $50.80 | $49.44 | $49.49 | $49.49 | 573 |
| 2022-12-12 | $48.93 | $49.20 | $48.30 | $48.30 | $48.30 | 824 |
| 2022-12-09 | $48.75 | $49.12 | $48.75 | $48.90 | $48.90 | 615 |
| 2022-12-08 | $48.57 | $48.57 | $47.43 | $47.43 | $47.43 | 504 |
| 2022-12-07 | $47.45 | $47.50 | $47.45 | $47.50 | $47.50 | 1,014 |
| 2022-12-06 | $48.17 | $48.17 | $48.17 | $48.17 | $48.17 | 826 |
| 2022-12-05 | $47.40 | $47.40 | $47.40 | $47.40 | $47.40 | 226 |
| 2022-12-02 | $47.30 | $47.40 | $47.30 | $47.40 | $47.40 | 1,441 |
| 2022-12-01 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 58 |
| 2022-11-30 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 124 |
| 2022-11-29 | $46.00 | $46.00 | $45.75 | $45.75 | $45.75 | 919 |
| 2022-11-28 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 513 |
| 2022-11-25 | $46.71 | $46.71 | $46.71 | $46.71 | $46.71 | 122 |
| 2022-11-23 | $46.10 | $46.26 | $46.10 | $46.26 | $46.26 | 275 |
| 2022-11-22 | $45.44 | $45.44 | $45.44 | $45.44 | $45.44 | 22 |
| 2022-11-21 | $45.44 | $45.44 | $45.44 | $45.44 | $45.44 | 864 |
| 2022-11-18 | $45.60 | $45.70 | $45.50 | $45.70 | $45.70 | 18,549 |
| 2022-11-17 | $44.05 | $44.05 | $44.05 | $44.05 | $44.05 | 455 |
| 2022-11-16 | $44.40 | $44.40 | $44.30 | $44.30 | $44.30 | 969 |
| 2022-11-15 | $46.79 | $46.79 | $45.59 | $45.59 | $45.59 | 40,352 |
| 2022-11-14 | $47.04 | $47.04 | $47.04 | $47.04 | $47.04 | 432 |
| 2022-11-11 | $45.40 | $45.89 | $45.40 | $45.89 | $45.89 | 274 |
| 2022-11-10 | $45.14 | $45.14 | $44.90 | $44.90 | $44.90 | 2,001 |
| 2022-11-09 | $41.17 | $41.17 | $41.17 | $41.17 | $41.17 | 269 |
| 2022-11-08 | $41.58 | $42.55 | $41.42 | $42.55 | $42.55 | 7,512 |
| 2022-11-07 | $41.61 | $41.61 | $41.61 | $41.61 | $41.61 | 182 |
| 2022-11-04 | $41.03 | $41.03 | $40.67 | $40.67 | $40.67 | 446 |
| 2022-11-03 | $39.81 | $39.81 | $39.81 | $39.81 | $39.81 | 187 |
| 2022-11-02 | $42.09 | $42.09 | $39.81 | $39.81 | $39.81 | 436 |
| 2022-11-01 | $41.40 | $41.40 | $41.40 | $41.40 | $41.40 | 236 |
| 2022-10-31 | $41.24 | $41.40 | $41.24 | $41.40 | $41.40 | 487 |
| 2022-10-28 | $41.94 | $41.94 | $41.94 | $41.94 | $41.94 | 356 |
| 2022-10-27 | $41.69 | $41.69 | $41.69 | $41.69 | $41.69 | 78 |
| 2022-10-26 | $41.69 | $41.69 | $41.69 | $41.69 | $41.69 | 0 |
| 2022-10-25 | $41.69 | $41.69 | $41.69 | $41.69 | $41.69 | 155 |
| 2022-10-24 | $38.19 | $38.19 | $38.19 | $38.19 | $38.19 | 436 |
| 2022-10-21 | $38.19 | $38.19 | $38.19 | $38.19 | $38.19 | 192 |
| 2022-10-20 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 243 |
| 2022-10-19 | $38.06 | $38.30 | $38.06 | $38.06 | $38.06 | 3,261 |
| 2022-10-18 | $37.71 | $37.71 | $37.71 | $37.71 | $37.71 | 318 |
| 2022-10-17 | $37.71 | $37.71 | $37.71 | $37.71 | $37.71 | 1,058 |
| 2022-10-14 | $38.39 | $38.39 | $37.71 | $37.71 | $37.71 | 485 |
| 2022-10-13 | $36.36 | $37.65 | $35.41 | $37.65 | $37.65 | 803 |
| 2022-10-12 | $36.91 | $36.91 | $36.91 | $36.91 | $36.91 | 2,519 |
| 2022-10-11 | $36.31 | $38.49 | $36.31 | $38.49 | $38.49 | 267 |
| 2022-10-10 | $36.71 | $38.89 | $36.71 | $38.89 | $38.89 | 2,708 |
| 2022-10-07 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 673 |
| 2022-10-06 | $38.00 | $38.27 | $37.87 | $37.87 | $37.87 | 1,519 |
| 2022-10-05 | $38.76 | $38.76 | $38.76 | $38.76 | $38.76 | 2,473 |
| 2022-10-04 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 186 |
| 2022-10-03 | $37.06 | $37.06 | $37.06 | $37.06 | $37.06 | 399 |
| 2022-09-30 | $34.72 | $36.74 | $34.72 | $36.74 | $36.74 | 436 |
| 2022-09-29 | $33.84 | $35.74 | $33.84 | $35.74 | $35.74 | 14,479 |
| 2022-09-28 | $35.00 | $36.32 | $35.00 | $36.25 | $36.25 | 3,378 |
| 2022-09-27 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 20,196 |
| 2022-09-26 | $36.61 | $36.61 | $35.91 | $35.91 | $35.91 | 6,029 |
| 2022-09-23 | $36.64 | $36.64 | $35.26 | $35.30 | $35.30 | 1,933 |
| 2022-09-22 | $38.76 | $38.76 | $38.76 | $38.76 | $38.76 | 3,842 |
| 2022-09-21 | $38.76 | $38.76 | $38.76 | $38.76 | $38.76 | 24 |
| 2022-09-20 | $38.76 | $38.76 | $38.76 | $38.76 | $38.76 | 123 |
| 2022-09-19 | $41.04 | $41.04 | $38.76 | $38.76 | $38.76 | 306 |
| 2022-09-16 | $38.91 | $38.91 | $38.91 | $38.91 | $38.91 | 186 |
| 2022-09-15 | $40.67 | $41.44 | $40.30 | $40.30 | $40.30 | 5,752 |
| 2022-09-14 | $41.15 | $41.15 | $41.15 | $41.15 | $41.15 | 728 |
| 2022-09-13 | $42.06 | $42.06 | $42.06 | $42.06 | $42.06 | 51 |
| 2022-09-12 | $42.06 | $42.06 | $42.06 | $42.06 | $42.06 | 10,455 |
| 2022-09-09 | $40.66 | $40.66 | $40.66 | $40.66 | $40.66 | 1,701 |
| 2022-09-08 | $40.21 | $40.21 | $39.41 | $39.41 | $39.41 | 9,279 |
| 2022-09-07 | $39.27 | $39.27 | $39.27 | $39.27 | $39.27 | 242 |
| 2022-09-06 | $41.09 | $41.09 | $38.65 | $38.65 | $38.65 | 1,060 |
| 2022-09-02 | $39.55 | $39.55 | $39.40 | $39.40 | $39.40 | 828 |
| 2022-09-01 | $40.38 | $40.38 | $40.38 | $40.38 | $40.38 | 77 |
| 2022-08-31 | $40.57 | $40.57 | $40.38 | $40.38 | $40.38 | 301 |
| 2022-08-30 | $41.28 | $41.28 | $40.66 | $41.20 | $41.20 | 2,336 |
| 2022-08-29 | $42.06 | $42.06 | $42.06 | $42.06 | $42.06 | 382 |
| 2022-08-26 | $41.04 | $41.04 | $41.04 | $41.04 | $41.04 | 292 |
| 2022-08-25 | $42.19 | $42.19 | $42.19 | $42.19 | $42.19 | 181 |
| 2022-08-24 | $42.19 | $42.19 | $42.19 | $42.19 | $42.19 | 208 |
| 2022-08-23 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 60 |
| 2022-08-22 | $41.74 | $41.74 | $41.00 | $41.00 | $41.00 | 6,927 |
| 2022-08-19 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 144 |
| 2022-08-18 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 4 |
| 2022-08-17 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 24 |
| 2022-08-16 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 3 |
| 2022-08-15 | $46.85 | $46.85 | $45.50 | $45.50 | $45.50 | 1,055 |
| 2022-08-12 | $48.27 | $48.27 | $48.27 | $48.27 | $48.27 | 274 |
| 2022-08-11 | $48.49 | $48.49 | $48.49 | $48.49 | $48.49 | 124 |
| 2022-08-10 | $48.49 | $48.49 | $48.49 | $48.49 | $48.49 | 167 |
| 2022-08-09 | $46.94 | $46.94 | $46.70 | $46.70 | $46.70 | 6,663 |
| 2022-08-08 | $47.04 | $47.20 | $47.04 | $47.20 | $47.20 | 953 |
| 2022-08-05 | $45.81 | $45.81 | $45.81 | $45.81 | $45.81 | 2,954 |
| 2022-08-04 | $46.15 | $47.07 | $45.58 | $47.07 | $47.07 | 1,184 |
| 2022-08-03 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 569 |
| 2022-08-02 | $45.10 | $45.10 | $45.10 | $45.10 | $45.10 | 10,007 |
| 2022-08-01 | $47.15 | $47.15 | $47.15 | $47.15 | $47.15 | 353 |
| 2022-07-29 | $46.59 | $47.14 | $46.59 | $47.14 | $47.14 | 584 |
| 2022-07-28 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | 155 |
| 2022-07-27 | $41.91 | $45.00 | $41.91 | $45.00 | $45.00 | 1,243 |
| 2022-07-26 | $44.60 | $44.60 | $44.60 | $44.60 | $44.60 | 1,268 |
| 2022-07-25 | $44.44 | $44.60 | $44.44 | $44.60 | $44.60 | 537 |
| 2022-07-22 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 18 |
| 2022-07-21 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 63 |
| 2022-07-20 | $43.01 | $45.49 | $43.01 | $45.25 | $45.25 | 987 |
| 2022-07-19 | $43.30 | $43.30 | $43.22 | $43.22 | $43.22 | 661 |
| 2022-07-18 | $44.39 | $44.55 | $44.39 | $44.55 | $44.55 | 742 |
| 2022-07-15 | $41.85 | $41.85 | $41.85 | $41.85 | $41.85 | 10,171 |
| 2022-07-14 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 353 |
| 2022-07-13 | $42.03 | $42.03 | $42.03 | $42.03 | $42.03 | 400 |
| 2022-07-12 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 1,934 |
| 2022-07-11 | $43.28 | $43.28 | $43.28 | $43.28 | $43.28 | 17 |
| 2022-07-08 | $43.28 | $43.28 | $43.28 | $43.28 | $43.28 | 5,862 |
| 2022-07-07 | $42.35 | $42.66 | $42.25 | $42.66 | $42.66 | 1,223 |
| 2022-07-06 | $43.69 | $43.69 | $43.69 | $43.69 | $43.69 | 193 |
| 2022-07-05 | $43.69 | $43.69 | $43.69 | $43.69 | $43.69 | 299 |
| 2022-07-01 | $41.91 | $43.69 | $41.91 | $43.69 | $43.69 | 364 |
| 2022-06-30 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | 888 |
| 2022-06-29 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | 2,682 |
| 2022-06-28 | $44.75 | $44.91 | $43.81 | $43.90 | $43.90 | 751 |
| 2022-06-27 | $46.38 | $46.38 | $46.00 | $46.38 | $46.38 | 2,410 |
| 2022-06-24 | $44.10 | $44.10 | $44.10 | $44.10 | $44.10 | 292 |
| 2022-06-23 | $44.10 | $44.10 | $44.10 | $44.10 | $44.10 | 18,806 |
| 2022-06-22 | $44.88 | $44.88 | $44.72 | $44.72 | $44.72 | 7,342 |
| 2022-06-21 | $46.65 | $46.65 | $46.65 | $46.65 | $46.65 | 19 |
| 2022-06-17 | $46.65 | $46.65 | $46.65 | $46.65 | $46.65 | 1,070 |
| 2022-06-16 | $49.60 | $49.60 | $49.60 | $49.60 | $49.60 | 0 |
| 2022-06-15 | $49.68 | $49.68 | $49.60 | $49.60 | $49.60 | 1,220 |
| 2022-06-14 | $50.80 | $50.80 | $48.74 | $48.74 | $48.74 | 261 |
| 2022-06-13 | $57.60 | $57.60 | $57.60 | $57.60 | $57.60 | 29 |
| 2022-06-10 | $57.60 | $57.60 | $57.60 | $57.60 | $57.60 | 1,987 |
| 2022-06-09 | $57.60 | $57.60 | $57.60 | $57.60 | $57.60 | 52 |
| 2022-06-08 | $57.60 | $57.60 | $57.60 | $57.60 | $57.60 | 15 |
| 2022-06-07 | $57.60 | $57.60 | $57.60 | $57.60 | $57.60 | 0 |
| 2022-06-06 | $57.60 | $57.60 | $57.60 | $57.60 | $57.60 | 0 |
| 2022-06-03 | $57.60 | $57.60 | $57.60 | $57.60 | $55.90 | 38 |
| 2022-06-02 | $57.60 | $57.60 | $57.60 | $57.60 | $54.25 | 14 |
| 2022-06-01 | $57.60 | $57.60 | $57.60 | $57.60 | $54.25 | 11 |
| 2022-05-31 | $57.60 | $57.60 | $57.60 | $57.60 | $54.25 | 147 |
| 2022-05-27 | $57.60 | $57.60 | $57.60 | $57.60 | $54.25 | 41 |
| 2022-05-26 | $57.32 | $57.68 | $57.24 | $57.60 | $54.25 | 1,999 |
| 2022-05-25 | $56.45 | $56.45 | $56.15 | $56.15 | $52.89 | 1,753 |
| 2022-05-24 | $57.52 | $57.52 | $57.52 | $57.52 | $54.18 | 0 |
| 2022-05-23 | $57.52 | $57.52 | $57.52 | $57.52 | $54.18 | 4 |
| 2022-05-20 | $57.52 | $57.52 | $57.52 | $57.52 | $54.18 | 311 |
| 2022-05-19 | $56.34 | $56.34 | $56.34 | $56.34 | $53.06 | 93 |
| 2022-05-18 | $56.34 | $56.34 | $56.34 | $56.34 | $53.06 | 21 |
| 2022-05-17 | $56.34 | $56.34 | $56.34 | $56.34 | $53.06 | 767 |
| 2022-05-16 | $56.00 | $56.00 | $56.00 | $56.00 | $52.75 | 26 |
| 2022-05-13 | $55.54 | $56.00 | $55.45 | $56.00 | $52.75 | 4,067 |
| 2022-05-12 | $56.99 | $56.99 | $56.99 | $56.99 | $53.68 | 0 |
| 2022-05-11 | $56.99 | $56.99 | $56.99 | $56.99 | $53.68 | 16,671 |
| 2022-05-10 | $56.99 | $56.99 | $56.99 | $56.99 | $53.68 | 15 |
| 2022-05-09 | $56.99 | $56.99 | $56.99 | $56.99 | $53.68 | 49 |
| 2022-05-06 | $56.99 | $56.99 | $56.99 | $56.99 | $53.68 | 9,864 |
| 2022-05-05 | $57.98 | $57.98 | $57.30 | $57.30 | $53.97 | 804 |
| 2022-05-04 | $58.00 | $58.00 | $58.00 | $58.00 | $54.63 | 0 |
| 2022-05-03 | $58.00 | $58.00 | $58.00 | $58.00 | $54.63 | 214 |
| 2022-05-02 | $59.05 | $59.05 | $59.05 | $59.05 | $55.62 | 7 |
| 2022-04-29 | $59.05 | $59.05 | $59.05 | $59.05 | $55.62 | 262 |
| 2022-04-28 | $57.92 | $57.92 | $57.92 | $57.92 | $54.55 | 126 |
| 2022-04-27 | $57.70 | $57.70 | $57.70 | $57.70 | $54.35 | 37,938 |
| 2022-04-26 | $57.77 | $57.77 | $57.77 | $57.77 | $54.41 | 7,602 |
| 2022-04-25 | $58.35 | $58.50 | $57.77 | $57.77 | $54.41 | 7,602 |
| 2022-04-22 | $59.41 | $59.41 | $59.41 | $59.41 | $55.96 | 34 |
| 2022-04-21 | $58.90 | $59.41 | $58.90 | $59.41 | $55.96 | 2,461 |
| 2022-04-20 | $57.25 | $57.25 | $56.90 | $56.90 | $53.59 | 6,453 |
| 2022-04-19 | $57.24 | $57.24 | $57.24 | $57.24 | $53.91 | 28 |
| 2022-04-18 | $57.24 | $57.24 | $57.24 | $57.24 | $53.91 | 277 |
| 2022-04-14 | $57.06 | $57.14 | $57.06 | $57.14 | $53.82 | 865 |
| 2022-04-13 | $55.83 | $55.83 | $55.83 | $55.83 | $52.59 | 253 |
| 2022-04-12 | $56.43 | $56.43 | $55.50 | $55.50 | $52.28 | 7,148 |
| 2022-04-11 | $55.08 | $55.08 | $55.08 | $55.08 | $51.88 | 184 |
| 2022-04-08 | $55.35 | $55.35 | $55.35 | $55.35 | $52.13 | 32 |
| 2022-04-07 | $54.63 | $55.35 | $54.63 | $55.35 | $52.13 | 486 |
| 2022-04-06 | $56.60 | $56.60 | $56.60 | $56.60 | $53.31 | 657 |
| 2022-04-05 | $57.11 | $57.11 | $56.60 | $56.60 | $53.31 | 2,219 |
| 2022-04-04 | $59.02 | $59.02 | $59.02 | $59.02 | $55.59 | 216 |
| 2022-04-01 | $59.60 | $59.60 | $59.60 | $59.60 | $56.14 | 247 |
| 2022-03-31 | $59.24 | $59.24 | $59.24 | $59.24 | $55.80 | 2,399 |
| 2022-03-30 | $59.25 | $59.25 | $59.25 | $59.25 | $55.81 | 135 |
| 2022-03-29 | $59.25 | $59.25 | $59.25 | $59.25 | $55.81 | 13,654 |
| 2022-03-28 | $59.25 | $59.25 | $59.25 | $59.25 | $55.81 | 325 |
| 2022-03-25 | $59.50 | $59.50 | $59.50 | $59.50 | $56.04 | 459 |
| 2022-03-24 | $60.39 | $60.39 | $60.39 | $60.39 | $56.88 | 12,208 |
| 2022-03-23 | $60.75 | $60.75 | $60.75 | $60.75 | $57.22 | 602 |
| 2022-03-22 | $62.26 | $62.26 | $62.26 | $62.26 | $58.64 | 17 |
| 2022-03-21 | $62.26 | $62.26 | $62.26 | $62.26 | $58.64 | 53 |
| 2022-03-18 | $62.26 | $62.26 | $62.26 | $62.26 | $58.64 | 53 |
| 2022-03-17 | $62.26 | $62.26 | $62.26 | $62.26 | $58.64 | 185 |
| 2022-03-16 | $65.00 | $65.00 | $63.79 | $63.79 | $60.09 | 8,560 |
| 2022-03-15 | $58.71 | $59.13 | $58.71 | $59.13 | $55.69 | 1,097 |
| 2022-03-14 | $59.47 | $59.47 | $59.47 | $59.47 | $56.01 | 1,030 |
| 2022-03-11 | $58.63 | $58.63 | $58.63 | $58.63 | $55.22 | 3,126 |
| 2022-03-10 | $58.63 | $59.55 | $58.55 | $59.55 | $56.09 | 1,014 |
| 2022-03-09 | $60.58 | $60.58 | $60.58 | $60.58 | $57.06 | 5,902 |
| 2022-03-08 | $56.25 | $56.25 | $56.25 | $56.25 | $52.98 | 2,169 |
| 2022-03-07 | $53.73 | $53.73 | $51.84 | $51.84 | $48.83 | 774 |
| 2022-03-04 | $57.27 | $57.27 | $55.68 | $55.97 | $52.72 | 532 |
| 2022-03-03 | $58.80 | $58.80 | $58.56 | $58.56 | $55.16 | 277 |
| 2022-03-02 | $59.30 | $59.30 | $59.30 | $59.30 | $55.85 | 213 |
| 2022-03-01 | $63.10 | $63.10 | $63.10 | $63.10 | $59.43 | 7 |
| 2022-02-28 | $63.02 | $63.10 | $63.02 | $63.10 | $59.43 | 480 |
| 2022-02-25 | $66.56 | $66.56 | $66.56 | $66.56 | $62.69 | 131 |
| 2022-02-24 | $68.00 | $68.00 | $68.00 | $68.00 | $64.05 | 130 |
| 2022-02-23 | $68.00 | $68.00 | $68.00 | $68.00 | $64.05 | 14 |
| 2022-02-22 | $68.00 | $68.00 | $68.00 | $68.00 | $64.05 | 1,569 |
| 2022-02-18 | $71.25 | $71.25 | $71.25 | $71.25 | $67.11 | 71 |
| 2022-02-17 | $71.25 | $71.25 | $71.25 | $71.25 | $67.11 | 84 |
| 2022-02-16 | $71.25 | $71.25 | $71.25 | $71.25 | $67.11 | 112 |
| 2022-02-15 | $69.90 | $69.90 | $69.90 | $69.90 | $65.84 | 747 |
| 2022-02-14 | $71.47 | $71.47 | $71.47 | $71.47 | $67.32 | 100 |
| 2022-02-11 | $71.47 | $71.47 | $71.47 | $71.47 | $67.32 | 0 |
| 2022-02-10 | $71.47 | $71.47 | $71.47 | $71.47 | $67.32 | 51 |
| 2022-02-09 | $71.47 | $71.47 | $71.47 | $71.47 | $67.32 | 1,082 |
| 2022-02-08 | $69.17 | $69.17 | $67.53 | $67.53 | $63.60 | 1,425 |
| 2022-02-07 | $67.91 | $68.65 | $67.91 | $68.65 | $64.66 | 566 |
| 2022-02-04 | $65.61 | $65.61 | $65.61 | $65.61 | $61.80 | 10 |
| 2022-02-03 | $65.61 | $65.61 | $65.61 | $65.61 | $61.80 | 0 |
| 2022-02-02 | $65.61 | $65.61 | $65.61 | $65.61 | $61.80 | 285 |
| 2022-02-01 | $65.61 | $65.61 | $65.61 | $65.61 | $61.80 | 81 |
| 2022-01-31 | $65.90 | $65.90 | $65.61 | $65.61 | $61.80 | 605 |
| 2022-01-28 | $64.61 | $64.61 | $64.61 | $64.61 | $60.86 | 81 |
| 2022-01-27 | $64.61 | $64.61 | $64.61 | $64.61 | $60.86 | 170 |
| 2022-01-26 | $66.60 | $66.60 | $66.60 | $66.60 | $62.73 | 211 |
| 2022-01-25 | $66.45 | $66.45 | $66.45 | $66.45 | $62.59 | 111 |
| 2022-01-24 | $64.82 | $66.45 | $64.82 | $66.45 | $62.59 | 521 |
| 2022-01-21 | $73.59 | $73.59 | $73.59 | $73.59 | $69.31 | 94 |
| 2022-01-20 | $74.00 | $74.00 | $73.59 | $73.59 | $69.31 | 668 |
| 2022-01-19 | $74.39 | $74.39 | $74.39 | $74.39 | $70.07 | 399 |
| 2022-01-18 | $74.31 | $74.39 | $74.31 | $74.39 | $70.07 | 399 |
| 2022-01-14 | $76.29 | $76.29 | $76.29 | $76.29 | $71.85 | 4 |
| 2022-01-13 | $76.29 | $76.29 | $76.29 | $76.29 | $71.85 | 24 |
| 2022-01-12 | $76.29 | $76.29 | $76.29 | $76.29 | $71.85 | 4,499 |
| 2022-01-11 | $72.60 | $76.20 | $72.60 | $76.20 | $71.77 | 923 |
| 2022-01-10 | $73.28 | $73.28 | $73.28 | $73.28 | $69.02 | 140 |
| 2022-01-07 | $73.10 | $73.10 | $73.10 | $73.10 | $68.85 | 313 |
| 2022-01-06 | $70.21 | $70.21 | $70.21 | $70.21 | $66.13 | 53 |
| 2022-01-05 | $72.56 | $72.71 | $70.21 | $70.21 | $66.13 | 7,025 |
| 2022-01-04 | $72.49 | $72.49 | $71.84 | $71.84 | $67.66 | 3,766 |
| 2022-01-03 | $72.07 | $72.07 | $72.07 | $72.07 | $67.88 | 230 |
| 2021-12-31 | $71.21 | $71.21 | $71.21 | $71.21 | $67.07 | 113 |
| 2021-12-30 | $71.21 | $71.21 | $71.21 | $71.21 | $67.07 | 0 |
| 2021-12-29 | $71.21 | $71.21 | $71.21 | $71.21 | $67.07 | 0 |
| 2021-12-28 | $71.21 | $71.21 | $71.21 | $71.21 | $67.07 | 0 |
| 2021-12-27 | $71.21 | $71.21 | $71.21 | $71.21 | $67.07 | 113 |
| 2021-12-23 | $64.16 | $64.16 | $64.16 | $64.16 | $60.43 | 93 |
| 2021-12-22 | $64.16 | $64.16 | $64.16 | $64.16 | $60.43 | 334 |
| 2021-12-21 | $64.16 | $64.16 | $64.16 | $64.16 | $60.43 | 93 |
| 2021-12-20 | $64.16 | $64.16 | $64.16 | $64.16 | $60.43 | 207 |
| 2021-12-17 | $66.12 | $66.12 | $66.12 | $66.12 | $62.28 | 405 |
| 2021-12-16 | $66.08 | $66.08 | $66.08 | $66.08 | $62.24 | 187 |
| 2021-12-15 | $65.95 | $65.95 | $65.95 | $65.95 | $62.11 | 1,244 |
| 2021-12-14 | $67.73 | $67.73 | $67.73 | $67.73 | $63.80 | 26 |
| 2021-12-13 | $67.65 | $67.73 | $67.65 | $67.73 | $63.80 | 635 |
| 2021-12-10 | $68.13 | $68.13 | $68.13 | $68.13 | $64.17 | 178 |
| 2021-12-09 | $68.22 | $68.22 | $68.22 | $68.22 | $64.26 | 0 |
| 2021-12-08 | $68.22 | $68.22 | $68.22 | $68.22 | $64.26 | 87 |
| 2021-12-07 | $68.22 | $68.22 | $68.22 | $68.22 | $64.26 | 55,313 |
| 2021-12-06 | $66.81 | $66.81 | $66.81 | $66.81 | $62.93 | 0 |
| 2021-12-03 | $66.81 | $66.81 | $66.81 | $66.81 | $62.93 | 279 |
| 2021-12-02 | $65.18 | $65.18 | $65.18 | $65.18 | $61.39 | 233 |
| 2021-12-01 | $65.07 | $65.07 | $65.07 | $65.07 | $61.29 | 74 |
| 2021-11-30 | $65.07 | $65.07 | $65.07 | $65.07 | $61.29 | 13 |
| 2021-11-29 | $65.07 | $65.07 | $65.07 | $65.07 | $61.29 | 14 |
| 2021-11-26 | $65.81 | $65.81 | $65.07 | $65.07 | $61.29 | 707 |
| 2021-11-24 | $66.92 | $66.92 | $66.76 | $66.76 | $62.88 | 200 |
| 2021-11-23 | $67.95 | $67.95 | $67.95 | $67.95 | $64.00 | 135 |
| 2021-11-22 | $70.10 | $70.10 | $70.10 | $70.10 | $66.03 | 76 |
| 2021-11-19 | $70.10 | $70.10 | $70.10 | $70.10 | $66.03 | 161 |
| 2021-11-18 | $70.10 | $70.10 | $70.10 | $70.10 | $66.03 | 180 |
| 2021-11-17 | $68.25 | $68.25 | $68.25 | $68.25 | $64.28 | 0 |
| 2021-11-16 | $68.25 | $68.25 | $68.25 | $68.25 | $64.28 | 274 |
| 2021-11-15 | $69.63 | $69.63 | $69.63 | $69.63 | $65.58 | 81 |
| 2021-11-12 | $69.63 | $69.63 | $69.63 | $69.63 | $65.58 | 290 |
| 2021-11-11 | $69.35 | $69.35 | $69.27 | $69.27 | $65.25 | 642 |
| 2021-11-10 | $70.11 | $70.11 | $70.11 | $70.11 | $66.04 | 0 |
| 2021-11-09 | $70.11 | $70.11 | $70.11 | $70.11 | $66.04 | 187 |
| 2021-11-08 | $71.41 | $71.41 | $71.41 | $71.41 | $67.26 | 14 |
| 2021-11-05 | $71.41 | $71.41 | $71.41 | $71.41 | $67.26 | 36 |
| 2021-11-04 | $71.41 | $71.41 | $71.41 | $71.41 | $67.26 | 65 |
| 2021-11-03 | $71.41 | $71.41 | $71.41 | $71.41 | $67.26 | 133 |
| 2021-11-02 | $72.19 | $72.19 | $72.19 | $72.19 | $68.00 | 47 |
| 2021-11-01 | $72.19 | $72.19 | $72.19 | $72.19 | $68.00 | 47 |
| 2021-10-29 | $72.19 | $72.19 | $72.19 | $72.19 | $68.00 | 88 |
| 2021-10-28 | $71.75 | $72.19 | $71.75 | $72.19 | $68.00 | 700 |
| 2021-10-27 | $69.99 | $69.99 | $69.99 | $69.99 | $65.92 | 84 |
| 2021-10-26 | $70.45 | $70.45 | $69.99 | $69.99 | $65.92 | 406 |
| 2021-10-25 | $69.28 | $69.28 | $69.28 | $69.28 | $65.25 | 203 |
| 2021-10-22 | $71.00 | $71.00 | $71.00 | $71.00 | $66.88 | 1,226 |
| 2021-10-21 | $71.00 | $71.00 | $71.00 | $71.00 | $66.88 | 153 |
| 2021-10-20 | $71.00 | $71.00 | $71.00 | $71.00 | $66.88 | 309 |
| 2021-10-19 | $70.82 | $70.82 | $70.82 | $70.82 | $66.70 | 1,122 |
| 2021-10-18 | $71.18 | $71.18 | $71.18 | $71.18 | $67.04 | 1 |
| 2021-10-15 | $71.18 | $71.18 | $71.18 | $71.18 | $67.04 | 94 |
| 2021-10-14 | $70.60 | $71.18 | $70.60 | $71.18 | $67.04 | 769 |
| 2021-10-13 | $69.18 | $69.18 | $69.18 | $69.18 | $65.16 | 14 |
| 2021-10-12 | $69.18 | $69.18 | $69.18 | $69.18 | $65.16 | 0 |
| 2021-10-11 | $69.18 | $69.18 | $69.18 | $69.18 | $65.16 | 0 |
| 2021-10-08 | $69.18 | $69.18 | $69.18 | $69.18 | $65.16 | 0 |
| 2021-10-07 | $69.18 | $69.18 | $69.18 | $69.18 | $65.16 | 337 |
| 2021-10-06 | $65.24 | $65.24 | $65.24 | $65.24 | $61.45 | 8,015 |
| 2021-10-05 | $67.22 | $67.22 | $67.22 | $67.22 | $63.31 | 135 |
| 2021-10-04 | $64.32 | $67.22 | $64.20 | $67.22 | $63.31 | 21,785 |
| 2021-10-01 | $65.41 | $66.86 | $65.41 | $66.86 | $62.98 | 355 |
| 2021-09-30 | $67.45 | $67.45 | $67.45 | $67.45 | $63.53 | 123 |
| 2021-09-29 | $69.65 | $69.65 | $69.65 | $69.65 | $65.60 | 181 |
| 2021-09-28 | $68.23 | $68.23 | $68.15 | $68.15 | $64.19 | 752 |
| 2021-09-27 | $72.67 | $72.67 | $72.67 | $72.67 | $68.45 | 168 |
| 2021-09-24 | $69.90 | $69.90 | $69.90 | $69.90 | $65.84 | 60 |
| 2021-09-23 | $69.90 | $69.90 | $69.90 | $69.90 | $65.84 | 10 |
| 2021-09-22 | $69.90 | $69.90 | $69.90 | $69.90 | $65.84 | 0 |
| 2021-09-21 | $69.90 | $69.90 | $69.90 | $69.90 | $65.84 | 32 |
| 2021-09-20 | $69.90 | $69.90 | $69.90 | $69.90 | $65.84 | 0 |
| 2021-09-17 | $70.45 | $70.45 | $69.90 | $69.90 | $65.84 | 829 |
| 2021-09-16 | $72.67 | $72.67 | $72.67 | $72.67 | $68.45 | 142 |
| 2021-09-15 | $72.45 | $72.45 | $72.45 | $72.45 | $68.24 | 0 |
| 2021-09-14 | $74.45 | $74.45 | $72.45 | $72.45 | $68.24 | 821 |
| 2021-09-13 | $74.00 | $74.00 | $72.05 | $72.05 | $67.86 | 1,023 |
| 2021-09-10 | $74.16 | $74.16 | $74.16 | $74.16 | $69.85 | 36 |
| 2021-09-09 | $74.16 | $74.16 | $74.16 | $74.16 | $69.85 | 13 |
| 2021-09-08 | $74.16 | $74.16 | $74.16 | $74.16 | $69.85 | 0 |
| 2021-09-07 | $74.16 | $74.16 | $74.16 | $74.16 | $69.85 | 79 |
| 2021-09-03 | $74.16 | $74.16 | $74.16 | $74.16 | $69.85 | 244 |
| 2021-09-02 | $71.61 | $71.61 | $71.61 | $71.61 | $67.45 | 244 |
| 2021-09-01 | $71.20 | $71.20 | $71.20 | $71.20 | $67.06 | 316 |
| 2021-08-31 | $72.70 | $72.70 | $72.70 | $72.70 | $68.48 | 122 |
| 2021-08-30 | $73.13 | $73.13 | $73.13 | $73.13 | $68.88 | 27 |
| 2021-08-27 | $73.13 | $73.13 | $73.13 | $73.13 | $68.88 | 41 |
| 2021-08-26 | $73.13 | $73.13 | $73.13 | $73.13 | $68.88 | 0 |
| 2021-08-25 | $73.13 | $73.13 | $73.13 | $73.13 | $68.88 | 92 |
| 2021-08-24 | $73.13 | $73.13 | $73.13 | $73.13 | $68.88 | 193 |
| 2021-08-23 | $73.13 | $73.13 | $73.13 | $73.13 | $68.88 | 0 |
| 2021-08-20 | $73.13 | $73.13 | $73.13 | $73.13 | $68.88 | 132 |
| 2021-08-19 | $73.13 | $73.13 | $73.13 | $73.13 | $68.88 | 33 |
| 2021-08-18 | $73.13 | $73.13 | $73.13 | $73.13 | $68.88 | 109 |
| 2021-08-17 | $73.13 | $73.13 | $73.13 | $73.13 | $68.88 | 85 |
| 2021-08-16 | $73.13 | $73.13 | $73.13 | $73.13 | $68.88 | 36 |
| 2021-08-13 | $73.13 | $73.13 | $73.13 | $73.13 | $68.88 | 153 |
| 2021-08-12 | $73.13 | $73.13 | $73.13 | $73.13 | $68.88 | 53 |
| 2021-08-11 | $74.05 | $74.05 | $73.13 | $73.13 | $68.88 | 247 |
| 2021-08-10 | $75.08 | $75.08 | $75.08 | $75.08 | $70.71 | 232 |
| 2021-08-09 | $75.25 | $75.25 | $75.25 | $75.25 | $70.88 | 2 |
| 2021-08-06 | $75.25 | $75.25 | $75.25 | $75.25 | $70.88 | 185 |
| 2021-08-05 | $75.25 | $75.25 | $75.25 | $75.25 | $70.88 | 3,547 |
| 2021-08-04 | $71.31 | $71.31 | $71.31 | $71.31 | $67.16 | 27 |
| 2021-08-03 | $71.31 | $71.31 | $71.31 | $71.31 | $67.16 | 19 |
| 2021-08-02 | $71.20 | $71.31 | $71.20 | $71.31 | $67.16 | 562 |
| 2021-07-30 | $69.82 | $69.82 | $69.82 | $69.82 | $65.76 | 136 |
| 2021-07-29 | $68.39 | $69.82 | $68.39 | $69.82 | $65.76 | 878 |
| 2021-07-28 | $69.96 | $69.96 | $69.96 | $69.96 | $65.89 | 566 |
| 2021-07-27 | $70.84 | $70.84 | $70.84 | $70.84 | $66.72 | 366 |
| 2021-07-26 | $68.53 | $71.11 | $68.53 | $71.11 | $66.98 | 336 |
| 2021-07-23 | $69.00 | $69.87 | $69.00 | $69.87 | $65.81 | 374 |
| 2021-07-22 | $68.40 | $68.40 | $68.40 | $68.40 | $64.43 | 100 |
| 2021-07-21 | $65.76 | $65.76 | $65.65 | $65.65 | $61.84 | 384 |
| 2021-07-20 | $68.72 | $68.72 | $68.72 | $68.72 | $64.73 | 20 |
| 2021-07-19 | $68.72 | $68.72 | $68.72 | $68.72 | $64.73 | 0 |
| 2021-07-16 | $67.75 | $68.72 | $67.75 | $68.72 | $64.73 | 319 |
| 2021-07-15 | $68.83 | $68.83 | $68.83 | $68.83 | $64.83 | 221 |
| 2021-07-14 | $69.63 | $69.63 | $69.63 | $69.63 | $65.58 | 72 |
| 2021-07-13 | $69.55 | $69.63 | $69.55 | $69.63 | $65.58 | 1,513 |
| 2021-07-12 | $69.97 | $69.97 | $69.97 | $69.97 | $65.90 | 15 |
| 2021-07-09 | $67.77 | $69.97 | $67.77 | $69.97 | $65.90 | 543 |
| 2021-07-08 | $66.92 | $66.92 | $66.92 | $66.92 | $63.03 | 1 |
| 2021-07-07 | $66.92 | $66.92 | $66.92 | $66.92 | $63.03 | 0 |
| 2021-07-06 | $66.92 | $66.92 | $66.92 | $66.92 | $63.03 | 21 |
| 2021-07-02 | $66.92 | $66.92 | $66.92 | $66.92 | $63.03 | 14,155 |
| 2021-07-01 | $68.87 | $68.95 | $68.87 | $68.95 | $64.94 | 437 |
| 2021-06-30 | $65.99 | $66.20 | $65.99 | $66.20 | $62.35 | 434 |
| 2021-06-29 | $67.27 | $67.27 | $67.27 | $67.27 | $63.36 | 1,146 |
| 2021-06-28 | $65.58 | $67.00 | $65.58 | $65.70 | $61.89 | 729 |
| 2021-06-25 | $66.68 | $67.04 | $66.68 | $67.04 | $63.15 | 1,637 |
| 2021-06-24 | $66.47 | $66.47 | $66.47 | $66.47 | $62.61 | 3 |
| 2021-06-23 | $66.98 | $66.98 | $66.47 | $66.47 | $62.61 | 673 |
| 2021-06-22 | $66.98 | $66.98 | $66.98 | $66.98 | $63.09 | 177 |
| 2021-06-21 | $67.65 | $67.65 | $67.65 | $67.65 | $63.71 | 192 |
| 2021-06-18 | $66.27 | $66.27 | $66.27 | $66.27 | $62.42 | 167 |
| 2021-06-17 | $67.95 | $67.95 | $67.95 | $67.95 | $64.00 | 0 |
| 2021-06-16 | $67.95 | $67.95 | $67.95 | $67.95 | $64.00 | 139 |
| 2021-06-15 | $70.40 | $70.40 | $70.40 | $70.40 | $66.31 | 61 |
| 2021-06-14 | $70.40 | $70.40 | $70.40 | $70.40 | $66.31 | 200 |
| 2021-06-11 | $68.60 | $68.60 | $67.25 | $67.25 | $63.34 | 5,385 |
| 2021-06-10 | $70.30 | $71.17 | $70.30 | $71.17 | $67.04 | 289 |
| 2021-06-09 | $69.47 | $69.47 | $69.47 | $69.47 | $65.43 | 224 |
| 2021-06-08 | $70.39 | $70.39 | $70.39 | $70.39 | $66.30 | 441 |
| 2021-06-07 | $70.07 | $70.07 | $70.07 | $70.07 | $66.00 | 423 |
| 2021-06-04 | $70.68 | $72.25 | $68.65 | $68.65 | $63.20 | 4,327 |
| 2021-06-03 | $68.82 | $68.82 | $68.82 | $68.82 | $54.23 | 32 |
| 2021-06-02 | $68.82 | $68.82 | $68.82 | $68.82 | $54.23 | 0 |
| 2021-06-01 | $68.82 | $68.82 | $68.82 | $68.82 | $54.23 | 4,643 |
| 2021-05-28 | $65.28 | $68.82 | $65.20 | $68.82 | $54.23 | 1,964 |
| 2021-05-27 | $66.52 | $66.52 | $66.52 | $66.52 | $52.41 | 569 |
| 2021-05-26 | $67.43 | $67.43 | $67.43 | $67.43 | $53.13 | 3,602 |
| 2021-05-25 | $70.17 | $70.17 | $70.17 | $70.17 | $55.29 | 0 |
| 2021-05-24 | $70.17 | $70.17 | $70.17 | $70.17 | $55.29 | 113 |
| 2021-05-21 | $70.17 | $70.17 | $70.17 | $70.17 | $55.29 | 117 |
| 2021-05-20 | $68.38 | $68.38 | $68.38 | $68.38 | $53.88 | 1 |
| 2021-05-19 | $68.38 | $68.38 | $68.38 | $68.38 | $53.88 | 0 |
| 2021-05-18 | $68.67 | $68.67 | $66.90 | $68.38 | $53.88 | 475 |
| 2021-05-17 | $66.38 | $66.38 | $66.38 | $66.38 | $52.30 | 345 |
| 2021-05-14 | $66.56 | $66.56 | $66.56 | $66.56 | $52.45 | 1,077 |
| 2021-05-13 | $65.03 | $66.56 | $65.03 | $66.56 | $52.45 | 507 |
| 2021-05-12 | $68.37 | $68.37 | $64.83 | $65.45 | $51.57 | 13,733 |
| 2021-05-11 | $66.56 | $66.56 | $66.56 | $66.56 | $52.44 | 449 |
| 2021-05-10 | $67.24 | $67.24 | $67.24 | $67.24 | $52.98 | 0 |
| 2021-05-07 | $67.24 | $67.24 | $67.24 | $67.24 | $52.98 | 78 |
| 2021-05-06 | $66.45 | $67.24 | $66.45 | $67.24 | $52.98 | 3,516 |
| 2021-05-05 | $62.76 | $62.76 | $62.76 | $62.76 | $49.45 | 40 |
| 2021-05-04 | $63.60 | $63.60 | $62.76 | $62.76 | $49.45 | 683 |
| 2021-05-03 | $63.69 | $63.69 | $63.69 | $63.69 | $50.19 | 0 |
| 2021-04-30 | $63.69 | $63.69 | $63.69 | $63.69 | $50.19 | 139 |
| 2021-04-29 | $63.55 | $63.55 | $63.55 | $63.55 | $50.08 | 100 |
| 2021-04-28 | $63.55 | $63.55 | $63.55 | $63.55 | $50.08 | 340 |
| 2021-04-27 | $63.25 | $63.58 | $62.85 | $63.15 | $49.76 | 1,987 |
| 2021-04-26 | $63.34 | $63.34 | $63.34 | $63.34 | $49.91 | 79 |
| 2021-04-23 | $63.34 | $63.34 | $63.34 | $63.34 | $49.91 | 91 |
| 2021-04-22 | $63.34 | $63.34 | $63.34 | $63.34 | $49.91 | 121 |
| 2021-04-21 | $62.73 | $63.34 | $62.73 | $63.34 | $49.91 | 1,982 |
| 2021-04-20 | $62.64 | $63.65 | $62.64 | $63.65 | $50.15 | 623 |
| 2021-04-19 | $64.00 | $64.00 | $64.00 | $64.00 | $50.43 | 51 |
| 2021-04-16 | $64.00 | $64.00 | $64.00 | $64.00 | $50.43 | 446 |
| 2021-04-15 | $63.17 | $63.17 | $63.17 | $63.17 | $49.78 | 350 |
| 2021-04-14 | $62.65 | $62.65 | $62.65 | $62.65 | $49.37 | 105 |
| 2021-04-13 | $62.65 | $62.65 | $62.65 | $62.65 | $49.37 | 1,858 |
| 2021-04-12 | $63.00 | $63.00 | $63.00 | $63.00 | $49.64 | 526 |
| 2021-04-09 | $63.22 | $63.22 | $63.22 | $63.22 | $49.82 | 249 |
| 2021-04-08 | $61.31 | $61.31 | $60.48 | $60.48 | $47.66 | 334 |
| 2021-04-07 | $61.42 | $61.42 | $61.42 | $61.42 | $48.40 | 162 |
| 2021-04-06 | $59.99 | $59.99 | $59.99 | $59.99 | $47.27 | 102 |
| 2021-04-05 | $59.99 | $59.99 | $59.99 | $59.99 | $47.27 | 35 |
| 2021-04-01 | $59.99 | $59.99 | $59.99 | $59.99 | $47.27 | 0 |
| 2021-03-31 | $59.99 | $59.99 | $59.99 | $59.99 | $47.27 | 44 |
| 2021-03-30 | $59.99 | $59.99 | $59.99 | $59.99 | $47.27 | 508 |
| 2021-03-29 | $59.65 | $59.65 | $59.65 | $59.65 | $47.00 | 242 |
| 2021-03-26 | $57.66 | $57.66 | $57.66 | $57.66 | $45.43 | 25 |
| 2021-03-25 | $57.90 | $57.92 | $57.47 | $57.66 | $45.43 | 106,350 |
| 2021-03-24 | $57.37 | $57.37 | $57.37 | $57.37 | $45.21 | 210 |
| 2021-03-23 | $58.42 | $58.42 | $58.42 | $58.42 | $46.03 | 210 |
| 2021-03-22 | $58.21 | $58.21 | $58.21 | $58.21 | $45.87 | 991 |
| 2021-03-19 | $57.05 | $57.05 | $57.05 | $57.05 | $44.95 | 84 |
| 2021-03-18 | $57.05 | $57.05 | $57.05 | $57.05 | $44.95 | 18 |
| 2021-03-17 | $57.05 | $57.05 | $57.05 | $57.05 | $44.95 | 692 |
| 2021-03-16 | $58.09 | $58.09 | $58.09 | $58.09 | $45.77 | 760 |
| 2021-03-15 | $57.63 | $58.09 | $57.16 | $58.09 | $45.77 | 1,571 |
| 2021-03-12 | $57.90 | $57.90 | $57.90 | $57.90 | $45.62 | 52 |
| 2021-03-11 | $57.90 | $57.90 | $57.90 | $57.90 | $45.62 | 2,047 |
| 2021-03-10 | $58.04 | $58.04 | $58.04 | $58.04 | $45.73 | 286 |
| 2021-03-09 | $56.73 | $56.73 | $56.73 | $56.73 | $44.70 | 280 |
| 2021-03-08 | $56.81 | $56.81 | $56.73 | $56.73 | $44.70 | 549 |
| 2021-03-05 | $55.64 | $55.64 | $55.64 | $55.64 | $43.84 | 184 |
| 2021-03-04 | $55.00 | $55.00 | $55.00 | $55.00 | $43.34 | 39 |
| 2021-03-03 | $55.00 | $55.00 | $55.00 | $55.00 | $43.34 | 646 |
| 2021-03-02 | $54.00 | $54.00 | $54.00 | $54.00 | $42.55 | 500 |
| 2021-03-01 | $53.08 | $53.54 | $53.08 | $53.54 | $42.19 | 2,719 |
| 2021-02-26 | $53.80 | $54.38 | $53.72 | $54.24 | $42.74 | 32,056 |
| 2021-02-25 | $50.05 | $50.05 | $50.05 | $50.05 | $39.44 | 160 |
| 2021-02-24 | $50.05 | $50.05 | $50.05 | $50.05 | $39.44 | 160 |
| 2021-02-23 | $50.05 | $50.05 | $50.05 | $50.05 | $39.44 | 93 |
| 2021-02-22 | $50.05 | $50.05 | $50.05 | $50.05 | $39.44 | 0 |
| 2021-02-19 | $50.05 | $50.05 | $50.05 | $50.05 | $39.44 | 20 |
| 2021-02-18 | $50.05 | $50.05 | $50.05 | $50.05 | $39.44 | 14 |
| 2021-02-17 | $50.05 | $50.05 | $50.05 | $50.05 | $39.44 | 14 |
| 2021-02-16 | $50.05 | $50.05 | $50.05 | $50.05 | $39.44 | 525 |
| 2021-02-12 | $51.21 | $51.21 | $51.21 | $51.21 | $40.35 | 257 |
| 2021-02-11 | $51.28 | $51.28 | $51.28 | $51.28 | $40.41 | 292 |
| 2021-02-10 | $49.08 | $49.08 | $49.08 | $49.08 | $38.67 | 81 |
| 2021-02-09 | $49.08 | $49.08 | $49.08 | $49.08 | $38.67 | 81 |
| 2021-02-08 | $49.08 | $49.08 | $49.08 | $49.08 | $38.67 | 73 |
| 2021-02-05 | $49.08 | $49.08 | $49.08 | $49.08 | $38.67 | 0 |
| 2021-02-04 | $49.08 | $49.08 | $49.08 | $49.08 | $38.67 | 148 |
| 2021-02-03 | $49.08 | $49.08 | $49.08 | $49.08 | $38.67 | 18 |
| 2021-02-02 | $49.08 | $49.08 | $49.08 | $49.08 | $38.67 | 74 |
| 2021-02-01 | $49.08 | $49.08 | $49.08 | $49.08 | $38.67 | 225 |
| 2021-01-29 | $50.31 | $50.31 | $49.40 | $49.40 | $38.93 | 398 |
| 2021-01-28 | $51.06 | $51.06 | $51.06 | $51.06 | $40.23 | 0 |
| 2021-01-27 | $51.06 | $51.06 | $51.06 | $51.06 | $40.23 | 0 |
| 2021-01-26 | $51.43 | $51.43 | $50.60 | $51.06 | $40.23 | 543 |
| 2021-01-25 | $51.76 | $51.76 | $51.76 | $51.76 | $40.79 | 53 |
| 2021-01-22 | $51.76 | $51.76 | $51.76 | $51.76 | $40.79 | 61 |
| 2021-01-21 | $51.76 | $51.76 | $51.76 | $51.76 | $40.79 | 0 |
| 2021-01-20 | $51.76 | $51.76 | $51.76 | $51.76 | $40.79 | 269 |
| 2021-01-19 | $52.31 | $52.31 | $52.31 | $52.31 | $41.22 | 157 |
| 2021-01-15 | $51.63 | $52.51 | $51.63 | $52.51 | $41.38 | 1,077 |
| 2021-01-14 | $52.47 | $53.09 | $52.26 | $53.09 | $41.83 | 800 |
| 2021-01-13 | $52.76 | $52.76 | $52.76 | $52.76 | $41.57 | 805 |
| 2021-01-12 | $52.70 | $52.70 | $52.70 | $52.70 | $41.53 | 619 |
| 2021-01-11 | $51.70 | $52.95 | $51.70 | $52.89 | $41.68 | 5,170 |
| 2021-01-08 | $53.80 | $53.80 | $53.13 | $53.80 | $42.39 | 15,512 |
| 2021-01-07 | $52.34 | $52.34 | $52.34 | $52.34 | $41.24 | 3,090 |
| 2021-01-06 | $49.15 | $49.75 | $49.15 | $49.75 | $39.20 | 455 |
| 2021-01-05 | $46.68 | $46.78 | $46.67 | $46.78 | $36.86 | 5,000 |
| 2021-01-04 | $47.04 | $47.04 | $47.01 | $47.01 | $37.04 | 934 |
| 2020-12-31 | $46.85 | $46.85 | $46.85 | $46.85 | $36.92 | 16 |
| 2020-12-30 | $46.85 | $46.85 | $46.85 | $46.85 | $36.92 | 761 |
| 2020-12-29 | $45.97 | $45.97 | $45.97 | $45.97 | $36.22 | 125 |
| 2020-12-28 | $45.97 | $45.97 | $45.97 | $45.97 | $36.22 | 248 |
| 2020-12-24 | $45.97 | $45.97 | $45.97 | $45.97 | $36.22 | 0 |
| 2020-12-23 | $45.97 | $45.97 | $45.97 | $45.97 | $36.22 | 248 |
| 2020-12-22 | $45.75 | $45.75 | $45.75 | $45.75 | $36.05 | 49 |
| 2020-12-21 | $46.35 | $46.35 | $45.75 | $45.75 | $36.05 | 317 |
| 2020-12-18 | $45.66 | $45.66 | $45.66 | $45.66 | $35.98 | 1,399 |
| 2020-12-17 | $48.85 | $48.85 | $47.30 | $47.30 | $37.27 | 54,159 |
| 2020-12-16 | $47.18 | $47.18 | $47.18 | $47.18 | $37.18 | 5 |
| 2020-12-15 | $47.18 | $47.18 | $47.18 | $47.18 | $37.18 | 4,049 |
| 2020-12-14 | $47.75 | $47.75 | $47.75 | $47.75 | $37.63 | 4 |
| 2020-12-11 | $47.75 | $47.75 | $47.75 | $47.75 | $37.63 | 0 |
| 2020-12-10 | $47.75 | $47.75 | $47.75 | $47.75 | $37.63 | 0 |
| 2020-12-09 | $47.75 | $47.75 | $47.75 | $47.75 | $37.63 | 3,000 |
| 2020-12-08 | $47.75 | $47.75 | $47.75 | $47.75 | $37.63 | 1,778 |
| 2020-12-07 | $47.75 | $47.75 | $47.75 | $47.75 | $37.63 | 28 |
| 2020-12-04 | $47.75 | $47.75 | $47.75 | $47.75 | $37.63 | 0 |
| 2020-12-03 | $47.75 | $47.75 | $47.75 | $47.75 | $37.63 | 0 |
| 2020-12-02 | $47.75 | $47.75 | $47.75 | $47.75 | $37.63 | 0 |
| 2020-12-01 | $48.27 | $48.27 | $47.75 | $47.75 | $37.63 | 288 |
| 2020-11-30 | $47.36 | $47.36 | $47.36 | $47.36 | $37.32 | 0 |
| 2020-11-27 | $47.36 | $47.36 | $47.36 | $47.36 | $37.32 | 0 |
| 2020-11-25 | $47.36 | $47.36 | $47.36 | $47.36 | $37.32 | 27 |
| 2020-11-24 | $47.36 | $47.36 | $47.36 | $47.36 | $37.32 | 63 |
| 2020-11-23 | $47.36 | $47.36 | $47.36 | $47.36 | $37.32 | 101 |
| 2020-11-20 | $46.08 | $46.08 | $46.08 | $46.08 | $36.31 | 1 |
| 2020-11-19 | $46.34 | $46.40 | $46.08 | $46.08 | $36.31 | 7,125 |
| 2020-11-18 | $47.21 | $47.21 | $47.21 | $47.21 | $37.20 | 20 |
| 2020-11-17 | $47.21 | $47.21 | $47.21 | $47.21 | $37.20 | 355 |
| 2020-11-16 | $46.36 | $46.45 | $46.36 | $46.45 | $36.60 | 828 |
| 2020-11-13 | $46.64 | $46.64 | $46.64 | $46.64 | $36.75 | 436 |
| 2020-11-12 | $45.74 | $45.90 | $45.74 | $45.90 | $36.17 | 375 |
| 2020-11-11 | $45.74 | $45.74 | $45.74 | $45.74 | $36.04 | 535 |
| 2020-11-10 | $45.95 | $45.95 | $45.95 | $45.95 | $36.21 | 113 |
| 2020-11-09 | $47.34 | $47.34 | $45.29 | $45.29 | $35.69 | 7,081 |
| 2020-11-06 | $43.90 | $43.90 | $43.86 | $43.86 | $34.56 | 850 |
| 2020-11-05 | $43.59 | $43.59 | $43.37 | $43.37 | $34.17 | 1,503 |
| 2020-11-04 | $42.14 | $42.14 | $42.14 | $42.14 | $33.20 | 2,144 |
| 2020-11-03 | $42.11 | $42.26 | $42.06 | $42.14 | $33.20 | 30,000 |
| 2020-11-02 | $41.30 | $41.30 | $41.30 | $41.30 | $32.54 | 0 |
| 2020-10-30 | $41.30 | $41.30 | $41.30 | $41.30 | $32.54 | 0 |
| 2020-10-29 | $41.30 | $41.30 | $41.30 | $41.30 | $32.54 | 0 |
| 2020-10-28 | $41.30 | $41.30 | $41.30 | $41.30 | $32.54 | 0 |
| 2020-10-27 | $41.30 | $41.30 | $41.30 | $41.30 | $32.54 | 0 |
| 2020-10-26 | $41.30 | $41.30 | $41.30 | $41.30 | $32.54 | 50 |
| 2020-10-23 | $41.30 | $41.30 | $41.30 | $41.30 | $32.54 | 17,166 |
| 2020-10-22 | $42.41 | $42.41 | $42.41 | $42.41 | $33.42 | 0 |
| 2020-10-21 | $42.41 | $42.41 | $42.41 | $42.41 | $33.42 | 96 |
| 2020-10-20 | $42.41 | $42.41 | $42.41 | $42.41 | $33.42 | 0 |
| 2020-10-19 | $42.31 | $42.75 | $42.26 | $42.41 | $33.42 | 1,500 |
| 2020-10-16 | $42.58 | $42.58 | $42.58 | $42.58 | $33.55 | 1,689 |
| 2020-10-15 | $44.26 | $44.26 | $44.26 | $44.26 | $34.88 | 0 |
| 2020-10-14 | $44.26 | $44.26 | $44.26 | $44.26 | $34.88 | 260 |
| 2020-10-13 | $44.26 | $44.26 | $44.26 | $44.26 | $34.88 | 0 |
| 2020-10-12 | $44.26 | $44.26 | $44.26 | $44.26 | $34.88 | 4,061 |
| 2020-10-09 | $43.35 | $43.35 | $43.35 | $43.35 | $34.16 | 0 |
| 2020-10-08 | $43.35 | $43.35 | $43.35 | $43.35 | $34.16 | 0 |
| 2020-10-07 | $43.39 | $43.39 | $43.35 | $43.35 | $34.16 | 461 |
| 2020-10-06 | $42.25 | $42.25 | $42.25 | $42.25 | $33.29 | 0 |
| 2020-10-05 | $42.25 | $42.25 | $42.25 | $42.25 | $33.29 | 0 |
| 2020-10-02 | $42.25 | $42.25 | $42.25 | $42.25 | $33.29 | 0 |
| 2020-10-01 | $42.25 | $42.25 | $42.25 | $42.25 | $33.29 | 0 |
| 2020-09-30 | $42.25 | $42.25 | $42.25 | $42.25 | $33.29 | 0 |
| 2020-09-29 | $42.25 | $42.25 | $42.25 | $42.25 | $33.29 | 150 |
| 2020-09-28 | $40.45 | $40.45 | $40.45 | $40.45 | $31.87 | 77 |
| 2020-09-25 | $40.45 | $40.45 | $40.45 | $40.45 | $31.87 | 0 |
| 2020-09-24 | $40.58 | $40.58 | $40.45 | $40.45 | $31.87 | 7,979 |
| 2020-09-23 | $41.39 | $41.39 | $41.35 | $41.35 | $32.58 | 3,063 |
| 2020-09-22 | $42.60 | $42.60 | $42.60 | $42.60 | $33.57 | 0 |
| 2020-09-21 | $42.60 | $42.60 | $42.60 | $42.60 | $33.57 | 20 |
| 2020-09-18 | $42.90 | $42.90 | $42.60 | $42.60 | $33.57 | 1,252 |
| 2020-09-17 | $42.40 | $42.40 | $42.40 | $42.40 | $33.41 | 120 |
| 2020-09-16 | $42.64 | $42.64 | $42.64 | $42.64 | $33.60 | 231 |
| 2020-09-15 | $42.57 | $42.57 | $42.57 | $42.57 | $33.54 | 0 |
| 2020-09-14 | $42.61 | $42.61 | $42.57 | $42.57 | $33.54 | 725 |
| 2020-09-11 | $41.61 | $42.55 | $41.61 | $42.55 | $33.53 | 2,720 |
| 2020-09-10 | $42.43 | $42.43 | $41.56 | $41.56 | $32.75 | 445 |
| 2020-09-09 | $41.73 | $41.73 | $41.69 | $41.69 | $32.85 | 37,488 |
| 2020-09-08 | $41.15 | $41.15 | $41.15 | $41.15 | $32.43 | 225 |
| 2020-09-04 | $40.03 | $40.03 | $40.03 | $40.03 | $31.54 | 277 |
| 2020-09-03 | $39.45 | $39.45 | $39.45 | $39.45 | $31.09 | 100 |
| 2020-09-02 | $40.43 | $40.43 | $40.43 | $40.43 | $31.86 | 100 |
| 2020-09-01 | $40.43 | $40.43 | $40.43 | $40.43 | $31.86 | 0 |
| 2020-08-31 | $40.43 | $40.43 | $40.43 | $40.43 | $31.86 | 35 |
| 2020-08-28 | $40.43 | $40.43 | $40.43 | $40.43 | $31.86 | 17,087 |
| 2020-08-27 | $39.93 | $39.93 | $39.93 | $39.93 | $31.46 | 263 |
| 2020-08-26 | $40.10 | $40.10 | $40.10 | $40.10 | $31.60 | 0 |
| 2020-08-25 | $40.10 | $40.10 | $40.10 | $40.10 | $31.60 | 237 |
| 2020-08-24 | $39.77 | $39.77 | $39.77 | $39.77 | $31.33 | 0 |
| 2020-08-21 | $39.77 | $39.77 | $39.77 | $39.77 | $31.33 | 339 |
| 2020-08-20 | $39.50 | $39.50 | $39.50 | $39.50 | $31.12 | 801 |
| 2020-08-19 | $41.10 | $41.10 | $40.50 | $40.50 | $31.91 | 6,584 |
| 2020-08-18 | $41.35 | $41.35 | $41.35 | $41.35 | $32.58 | 0 |
| 2020-08-17 | $41.35 | $41.35 | $41.35 | $41.35 | $32.58 | 0 |
| 2020-08-14 | $41.35 | $41.35 | $41.35 | $41.35 | $32.58 | 0 |
| 2020-08-13 | $40.41 | $41.35 | $40.41 | $41.35 | $32.58 | 1,100 |
| 2020-08-12 | $40.27 | $40.27 | $40.27 | $40.27 | $31.73 | 1 |
| 2020-08-11 | $40.27 | $40.27 | $40.27 | $40.27 | $31.73 | 792 |
| 2020-08-10 | $39.80 | $39.80 | $39.21 | $39.21 | $30.90 | 476 |
| 2020-08-07 | $39.16 | $39.16 | $39.16 | $39.16 | $30.86 | 50 |
| 2020-08-06 | $39.16 | $39.16 | $39.16 | $39.16 | $30.86 | 200 |
| 2020-08-05 | $39.41 | $39.41 | $39.41 | $39.41 | $31.05 | 411 |
| 2020-08-04 | $38.25 | $38.25 | $38.25 | $38.25 | $30.14 | 130 |
| 2020-08-03 | $38.25 | $38.25 | $38.25 | $38.25 | $30.14 | 0 |
| 2020-07-31 | $38.25 | $38.25 | $38.25 | $38.25 | $30.14 | 0 |
| 2020-07-30 | $38.25 | $38.25 | $38.25 | $38.25 | $30.14 | 100 |
| 2020-07-29 | $38.58 | $38.58 | $38.58 | $38.58 | $30.40 | 30 |
| 2020-07-28 | $38.45 | $38.58 | $38.45 | $38.58 | $30.40 | 314 |
| 2020-07-27 | $37.40 | $37.40 | $37.40 | $37.40 | $29.47 | 10 |
| 2020-07-24 | $37.40 | $37.40 | $37.40 | $37.40 | $29.47 | 0 |
| 2020-07-23 | $37.40 | $37.40 | $37.40 | $37.40 | $29.47 | 3,081 |
| 2020-07-22 | $37.40 | $37.40 | $37.40 | $37.40 | $29.47 | 3,081 |
| 2020-07-21 | $37.40 | $37.40 | $37.40 | $37.40 | $29.47 | 87 |
| 2020-07-20 | $37.40 | $37.40 | $37.40 | $37.40 | $29.47 | 837 |
| 2020-07-17 | $36.80 | $36.80 | $36.80 | $36.80 | $29.00 | 71 |
| 2020-07-16 | $37.20 | $37.20 | $36.80 | $36.80 | $29.00 | 2,030 |
| 2020-07-15 | $37.98 | $38.35 | $37.45 | $37.45 | $29.51 | 1,522 |
| 2020-07-14 | $37.39 | $37.39 | $37.39 | $37.39 | $29.46 | 0 |
| 2020-07-13 | $36.36 | $37.39 | $36.36 | $37.39 | $29.46 | 17,234 |
| 2020-07-10 | $36.18 | $36.18 | $36.18 | $36.18 | $28.51 | 0 |
| 2020-07-09 | $36.18 | $36.18 | $36.18 | $36.18 | $28.51 | 258 |
| 2020-07-08 | $37.40 | $37.40 | $37.40 | $37.40 | $29.47 | 1 |
| 2020-07-07 | $37.40 | $37.40 | $37.40 | $37.40 | $29.47 | 3,441 |
| 2020-07-06 | $37.07 | $37.07 | $37.07 | $37.07 | $29.21 | 293 |
| 2020-07-02 | $34.90 | $34.90 | $34.90 | $34.90 | $27.50 | 463 |
| 2020-07-01 | $34.90 | $34.90 | $34.90 | $34.90 | $27.50 | 65 |
| 2020-06-30 | $34.90 | $34.90 | $34.90 | $34.90 | $27.50 | 91 |
| 2020-06-29 | $34.90 | $34.90 | $34.90 | $34.90 | $27.50 | 0 |
| 2020-06-26 | $34.90 | $34.90 | $34.90 | $34.90 | $27.50 | 1,983 |
| 2020-06-25 | $34.84 | $34.84 | $34.80 | $34.80 | $27.42 | 300 |
| 2020-06-24 | $34.55 | $34.55 | $34.55 | $34.55 | $27.22 | 0 |
| 2020-06-23 | $34.55 | $34.55 | $34.55 | $34.55 | $27.22 | 0 |
| 2020-06-22 | $34.55 | $34.55 | $34.55 | $34.55 | $27.22 | 0 |
| 2020-06-19 | $34.55 | $34.55 | $34.55 | $34.55 | $27.22 | 100 |
| 2020-06-18 | $35.04 | $35.04 | $35.04 | $35.04 | $27.61 | 1 |
| 2020-06-17 | $35.04 | $35.04 | $35.04 | $35.04 | $27.61 | 0 |
| 2020-06-16 | $35.04 | $35.04 | $35.04 | $35.04 | $27.61 | 160 |
| 2020-06-15 | $33.75 | $33.75 | $33.75 | $33.75 | $26.59 | 92 |
| 2020-06-12 | $33.75 | $33.75 | $33.75 | $33.75 | $26.59 | 1,023 |
| 2020-06-11 | $33.70 | $33.70 | $33.70 | $33.70 | $26.55 | 184 |
| 2020-06-10 | $35.30 | $35.30 | $35.30 | $35.30 | $27.82 | 219 |
| 2020-06-09 | $36.35 | $36.35 | $36.35 | $36.35 | $28.64 | 0 |
| 2020-06-08 | $36.35 | $36.35 | $36.35 | $36.35 | $28.64 | 50 |
| 2020-06-05 | $36.35 | $36.35 | $36.35 | $36.35 | $28.64 | 121 |
| 2020-06-04 | $32.24 | $32.24 | $32.24 | $32.24 | $25.40 | 317 |
| 2020-06-03 | $32.24 | $32.24 | $32.24 | $32.24 | $25.40 | 25 |
| 2020-06-02 | $32.24 | $32.24 | $32.24 | $32.24 | $25.40 | 61 |
| 2020-06-01 | $32.24 | $32.24 | $32.24 | $32.24 | $25.40 | 288 |
| 2020-05-29 | $31.90 | $31.90 | $31.90 | $31.90 | $25.14 | 657 |
| 2020-05-28 | $31.75 | $31.84 | $31.70 | $31.70 | $24.98 | 6,018 |
| 2020-05-27 | $28.14 | $28.14 | $28.14 | $28.14 | $22.17 | 83 |
| 2020-05-26 | $28.14 | $28.14 | $28.14 | $28.14 | $22.17 | 135 |
| 2020-05-22 | $28.14 | $28.14 | $28.14 | $28.14 | $22.17 | 2,198 |
| 2020-05-21 | $28.14 | $28.14 | $28.14 | $28.14 | $22.17 | 174 |
| 2020-05-20 | $27.05 | $27.05 | $27.05 | $27.05 | $21.31 | 0 |
| 2020-05-19 | $27.11 | $27.11 | $27.05 | $27.05 | $21.31 | 1,404 |
| 2020-05-18 | $26.26 | $26.26 | $26.26 | $26.26 | $20.69 | 192 |
| 2020-05-15 | $24.05 | $24.05 | $24.05 | $24.05 | $18.95 | 258 |
| 2020-05-14 | $24.79 | $24.79 | $24.70 | $24.70 | $19.46 | 365 |
| 2020-05-13 | $25.85 | $25.85 | $24.70 | $24.79 | $19.53 | 1,475 |
| 2020-05-12 | $25.64 | $25.64 | $25.64 | $25.64 | $20.20 | 100 |
| 2020-05-11 | $26.20 | $26.20 | $26.20 | $26.20 | $20.64 | 0 |
| 2020-05-08 | $26.20 | $26.20 | $26.20 | $26.20 | $20.64 | 0 |
| 2020-05-07 | $25.86 | $26.20 | $25.86 | $26.20 | $20.64 | 2,011 |
| 2020-05-06 | $25.72 | $25.72 | $24.85 | $24.85 | $19.58 | 5,478 |
| 2020-05-05 | $25.14 | $25.14 | $25.14 | $25.14 | $19.81 | 113 |
| 2020-05-04 | $25.86 | $25.86 | $25.81 | $25.81 | $20.34 | 200 |
| 2020-05-01 | $27.15 | $27.15 | $27.15 | $27.15 | $21.39 | 0 |
| 2020-04-30 | $27.15 | $27.15 | $27.15 | $27.15 | $21.39 | 0 |
| 2020-04-29 | $27.15 | $27.15 | $27.15 | $27.15 | $21.39 | 406 |
| 2020-04-28 | $25.86 | $25.86 | $25.86 | $25.86 | $20.38 | 14,723 |
| 2020-04-27 | $24.79 | $24.79 | $24.79 | $24.79 | $19.53 | 1 |
| 2020-04-24 | $24.79 | $24.79 | $24.79 | $24.79 | $19.53 | 788 |
| 2020-04-23 | $24.10 | $24.10 | $24.10 | $24.10 | $18.99 | 0 |
| 2020-04-22 | $24.10 | $24.10 | $24.10 | $24.10 | $18.99 | 0 |
| 2020-04-21 | $26.00 | $26.00 | $24.10 | $24.10 | $18.99 | 1,164 |
| 2020-04-20 | $26.96 | $26.96 | $26.96 | $26.96 | $21.24 | 401 |
| 2020-04-17 | $25.71 | $25.71 | $25.71 | $25.71 | $20.26 | 11 |
| 2020-04-16 | $25.71 | $25.71 | $25.71 | $25.71 | $20.26 | 381 |
| 2020-04-15 | $26.23 | $26.23 | $26.23 | $26.23 | $20.67 | 352 |
| 2020-04-14 | $26.60 | $26.60 | $26.60 | $26.60 | $20.96 | 1 |
| 2020-04-13 | $26.60 | $26.60 | $26.60 | $26.60 | $20.96 | 0 |
| 2020-04-09 | $26.60 | $26.60 | $26.60 | $26.60 | $20.96 | 626 |
| 2020-04-08 | $25.60 | $25.60 | $25.60 | $25.60 | $20.17 | 0 |
| 2020-04-07 | $25.60 | $25.60 | $25.60 | $25.60 | $20.17 | 175 |
| 2020-04-06 | $23.36 | $23.36 | $23.36 | $23.36 | $18.41 | 0 |
| 2020-04-03 | $23.36 | $23.36 | $23.36 | $23.36 | $18.41 | 218 |
| 2020-04-02 | $23.78 | $23.78 | $23.78 | $23.78 | $18.74 | 3,884 |
| 2020-04-01 | $22.50 | $22.50 | $22.50 | $22.50 | $17.73 | 3,086 |
| 2020-03-31 | $22.50 | $22.50 | $22.50 | $22.50 | $17.73 | 5,304 |
| 2020-03-30 | $23.04 | $23.04 | $23.04 | $23.04 | $18.15 | 247 |
| 2020-03-27 | $24.05 | $24.05 | $23.95 | $23.95 | $18.87 | 3,848 |
| 2020-03-26 | $24.79 | $24.79 | $22.80 | $22.80 | $17.97 | 31,455 |
| 2020-03-25 | $23.54 | $23.54 | $21.85 | $21.85 | $17.22 | 7,719 |
| 2020-03-24 | $18.81 | $18.81 | $18.81 | $18.81 | $14.82 | 64 |
| 2020-03-23 | $22.60 | $22.60 | $18.81 | $18.81 | $14.82 | 4,156 |
| 2020-03-20 | $18.65 | $18.65 | $18.65 | $18.65 | $14.70 | 953 |
| 2020-03-19 | $16.55 | $18.75 | $16.55 | $18.55 | $14.62 | 19,018 |
| 2020-03-18 | $17.64 | $17.80 | $17.60 | $17.60 | $13.87 | 2,116 |
| 2020-03-17 | $20.10 | $21.78 | $20.10 | $21.78 | $17.16 | 2,252 |
| 2020-03-16 | $23.56 | $23.56 | $23.56 | $23.56 | $18.56 | 315 |
| 2020-03-13 | $26.65 | $26.65 | $24.00 | $24.00 | $18.91 | 5,580 |
| 2020-03-12 | $26.55 | $26.55 | $25.85 | $25.85 | $20.37 | 554 |
| 2020-03-11 | $32.11 | $32.11 | $32.11 | $32.11 | $25.30 | 0 |
| 2020-03-10 | $32.11 | $32.11 | $32.11 | $32.11 | $25.30 | 51,565 |
| 2020-03-09 | $33.42 | $33.42 | $33.42 | $33.42 | $26.33 | 107 |
| 2020-03-06 | $35.83 | $35.84 | $35.80 | $35.80 | $28.21 | 69,000 |
| 2020-03-05 | $36.10 | $36.10 | $36.10 | $36.10 | $28.45 | 278 |
| 2020-03-04 | $36.45 | $36.88 | $36.45 | $36.88 | $29.06 | 1,765 |
| 2020-03-03 | $36.05 | $36.05 | $36.05 | $36.05 | $28.41 | 0 |
| 2020-03-02 | $36.05 | $36.05 | $36.05 | $36.05 | $28.41 | 0 |
| 2020-02-28 | $36.05 | $36.05 | $36.05 | $36.05 | $28.41 | 0 |
| 2020-02-27 | $36.44 | $37.05 | $36.05 | $36.05 | $28.41 | 1,191 |
| 2020-02-26 | $37.61 | $37.61 | $37.61 | $37.61 | $29.64 | 100 |
| 2020-02-25 | $37.00 | $37.00 | $37.00 | $37.00 | $29.15 | 205 |
| 2020-02-24 | $39.01 | $39.01 | $39.01 | $39.01 | $30.74 | 0 |
| 2020-02-21 | $39.01 | $39.01 | $39.01 | $39.01 | $30.74 | 100 |
| 2020-02-20 | $38.10 | $38.10 | $38.10 | $38.10 | $30.02 | 53 |
| 2020-02-19 | $38.10 | $38.10 | $38.10 | $38.10 | $30.02 | 390 |
| 2020-02-18 | $39.71 | $39.71 | $39.71 | $39.71 | $31.29 | 86 |
| 2020-02-14 | $39.71 | $39.71 | $39.71 | $39.71 | $31.29 | 0 |
| 2020-02-13 | $39.71 | $39.71 | $39.71 | $39.71 | $31.29 | 20 |
| 2020-02-12 | $39.71 | $39.71 | $39.71 | $39.71 | $31.29 | 200 |
| 2020-02-11 | $38.90 | $38.90 | $38.25 | $38.25 | $30.14 | 1,193 |
| 2020-02-10 | $38.80 | $38.80 | $38.80 | $38.80 | $30.57 | 375 |
| 2020-02-07 | $38.80 | $38.80 | $38.80 | $38.80 | $30.57 | 69 |
| 2020-02-06 | $38.80 | $38.80 | $38.80 | $38.80 | $30.57 | 10 |
| 2020-02-05 | $38.80 | $38.80 | $38.80 | $38.80 | $30.57 | 154 |
| 2020-02-04 | $38.60 | $38.60 | $38.60 | $38.60 | $30.42 | 0 |
| 2020-02-03 | $38.60 | $38.60 | $38.60 | $38.60 | $30.42 | 25 |
| 2020-01-31 | $38.60 | $38.60 | $38.60 | $38.60 | $30.42 | 0 |
| 2020-01-29 | $38.60 | $38.60 | $38.60 | $38.60 | $30.42 | 0 |
| 2020-01-28 | $38.60 | $38.60 | $38.60 | $38.60 | $30.42 | 865 |
| 2020-01-27 | $38.45 | $38.45 | $38.45 | $38.45 | $30.30 | 0 |
| 2020-01-24 | $38.60 | $38.60 | $38.45 | $38.45 | $30.30 | 550 |
| 2020-01-23 | $37.84 | $38.65 | $37.84 | $38.65 | $30.46 | 623 |
| 2020-01-22 | $39.15 | $39.15 | $39.15 | $39.15 | $30.85 | 254 |
| 2020-01-21 | $40.17 | $40.17 | $40.17 | $40.17 | $31.65 | 23,277 |
| 2020-01-17 | $40.17 | $40.17 | $40.17 | $40.17 | $31.65 | 0 |
| 2020-01-16 | $40.17 | $40.17 | $40.17 | $40.17 | $31.65 | 0 |
| 2020-01-15 | $40.17 | $40.17 | $40.17 | $40.17 | $31.65 | 0 |
| 2020-01-14 | $40.17 | $40.17 | $40.17 | $40.17 | $31.65 | 1,089 |
| 2020-01-13 | $39.45 | $39.45 | $39.45 | $39.45 | $31.09 | 315 |
| 2020-01-10 | $39.75 | $39.75 | $39.75 | $39.75 | $31.32 | 55 |
| 2020-01-09 | $39.75 | $39.75 | $39.75 | $39.75 | $31.32 | 0 |
| 2020-01-08 | $39.75 | $39.75 | $39.75 | $39.75 | $31.32 | 25 |
| 2020-01-07 | $39.75 | $39.75 | $39.75 | $39.75 | $31.32 | 0 |
| 2020-01-06 | $39.75 | $39.75 | $39.75 | $39.75 | $31.32 | 570 |
| 2020-01-03 | $40.55 | $40.55 | $40.55 | $40.55 | $31.95 | 76 |
| 2020-01-02 | $40.55 | $40.55 | $40.55 | $40.55 | $31.95 | 0 |
| 2019-12-31 | $40.55 | $40.55 | $40.55 | $40.55 | $31.95 | 0 |
| 2019-12-30 | $40.55 | $40.55 | $40.55 | $40.55 | $31.95 | 210 |
| 2019-12-27 | $41.46 | $41.46 | $41.46 | $41.46 | $32.67 | 0 |
| 2019-12-26 | $41.46 | $41.46 | $41.46 | $41.46 | $32.67 | 20 |
| 2019-12-24 | $41.46 | $41.46 | $41.46 | $41.46 | $32.67 | 0 |
| 2019-12-23 | $40.60 | $41.46 | $40.60 | $41.46 | $32.67 | 553 |
| 2019-12-20 | $40.85 | $40.85 | $40.85 | $40.85 | $32.19 | 0 |
| 2019-12-19 | $40.84 | $40.85 | $40.80 | $40.85 | $32.19 | 814 |
| 2019-12-18 | $42.50 | $42.50 | $42.50 | $42.50 | $33.49 | 2 |
| 2019-12-17 | $42.50 | $42.50 | $42.50 | $42.50 | $33.49 | 169 |
| 2019-12-16 | $42.80 | $42.80 | $42.70 | $42.70 | $33.65 | 403 |
| 2019-12-13 | $42.60 | $42.60 | $41.90 | $42.60 | $33.57 | 3,197 |
| 2019-12-12 | $42.25 | $42.25 | $41.90 | $41.90 | $33.02 | 502 |
| 2019-12-11 | $41.73 | $41.98 | $41.73 | $41.98 | $33.08 | 150,000 |
| 2019-12-10 | $42.02 | $42.02 | $42.02 | $42.02 | $33.11 | 25,000 |
| 2019-12-09 | $42.02 | $42.02 | $42.02 | $42.02 | $33.11 | 0 |
| 2019-12-06 | $42.02 | $42.02 | $42.02 | $42.02 | $33.11 | 72 |
| 2019-12-05 | $42.02 | $42.02 | $42.02 | $42.02 | $33.11 | 154 |
| 2019-12-04 | $39.94 | $39.94 | $39.94 | $39.94 | $31.47 | 0 |
| 2019-12-03 | $39.94 | $39.94 | $39.94 | $39.94 | $31.47 | 146 |
| 2019-12-02 | $40.65 | $40.65 | $40.65 | $40.65 | $32.03 | 0 |
| 2019-11-29 | $40.65 | $40.65 | $40.65 | $40.65 | $32.03 | 0 |
| 2019-11-27 | $40.65 | $40.65 | $40.65 | $40.65 | $32.03 | 0 |
| 2019-11-26 | $40.65 | $40.65 | $40.65 | $40.65 | $32.03 | 0 |
| 2019-11-25 | $40.65 | $40.65 | $40.65 | $40.65 | $32.03 | 0 |
| 2019-11-22 | $40.65 | $40.65 | $40.65 | $40.65 | $32.03 | 0 |
| 2019-11-21 | $40.65 | $40.65 | $40.65 | $40.65 | $32.03 | 763 |
| 2019-11-20 | $40.54 | $40.54 | $40.54 | $40.54 | $31.94 | 0 |
| 2019-11-19 | $40.54 | $40.54 | $40.54 | $40.54 | $31.94 | 0 |
| 2019-11-18 | $40.54 | $40.54 | $40.54 | $40.54 | $31.94 | 159 |
| 2019-11-15 | $41.00 | $41.00 | $41.00 | $41.00 | $32.31 | 330 |
| 2019-11-14 | $40.95 | $40.95 | $40.95 | $40.95 | $32.27 | 10 |
| 2019-11-13 | $40.95 | $40.95 | $40.95 | $40.95 | $32.27 | 100 |
| 2019-11-12 | $40.95 | $40.95 | $40.95 | $40.95 | $32.27 | 15 |
| 2019-11-11 | $40.95 | $40.95 | $40.95 | $40.95 | $32.27 | 0 |
| 2019-11-08 | $40.95 | $40.95 | $40.95 | $40.95 | $32.27 | 143 |
| 2019-11-07 | $41.70 | $41.70 | $41.70 | $41.70 | $32.86 | 60 |
| 2019-11-06 | $41.70 | $41.70 | $41.70 | $41.70 | $32.86 | 187 |
| 2019-11-05 | $40.29 | $40.29 | $40.29 | $40.29 | $31.75 | 29 |
| 2019-11-04 | $40.29 | $40.29 | $40.29 | $40.29 | $31.75 | 10 |
| 2019-11-01 | $40.29 | $40.29 | $40.29 | $40.29 | $31.75 | 0 |
| 2019-10-31 | $40.29 | $40.29 | $40.29 | $40.29 | $31.75 | 121 |
| 2019-10-30 | $40.74 | $40.74 | $40.70 | $40.70 | $32.07 | 385 |
| 2019-10-29 | $41.70 | $41.70 | $41.70 | $41.70 | $32.86 | 50 |
| 2019-10-28 | $41.70 | $41.70 | $41.70 | $41.70 | $32.86 | 0 |
| 2019-10-25 | $41.70 | $41.70 | $41.70 | $41.70 | $32.86 | 0 |
| 2019-10-24 | $41.70 | $41.70 | $41.70 | $41.70 | $32.86 | 60 |
| 2019-10-23 | $41.74 | $41.74 | $41.70 | $41.70 | $32.86 | 436 |
| 2019-10-22 | $41.59 | $41.59 | $41.59 | $41.59 | $32.77 | 154 |
| 2019-10-21 | $41.79 | $41.79 | $41.79 | $41.79 | $32.93 | 0 |
| 2019-10-18 | $41.79 | $41.79 | $41.79 | $41.79 | $32.93 | 10 |
| 2019-10-17 | $41.90 | $41.90 | $41.79 | $41.79 | $32.93 | 1,523 |
| 2019-10-16 | $41.58 | $41.58 | $41.58 | $41.58 | $32.76 | 0 |
| 2019-10-15 | $42.50 | $42.50 | $41.41 | $41.58 | $32.76 | 6,806 |
| 2019-10-14 | $40.33 | $40.33 | $40.33 | $40.33 | $31.78 | 305 |
| 2019-10-11 | $39.75 | $39.75 | $39.75 | $39.75 | $31.32 | 104 |
| 2019-10-10 | $38.30 | $38.30 | $38.30 | $38.30 | $30.18 | 161 |
| 2019-10-09 | $36.79 | $36.79 | $36.79 | $36.79 | $28.99 | 284 |
| 2019-10-08 | $37.89 | $37.89 | $37.89 | $37.89 | $29.86 | 0 |
| 2019-10-07 | $37.89 | $37.89 | $37.89 | $37.89 | $29.86 | 0 |
| 2019-10-04 | $37.89 | $37.89 | $37.89 | $37.89 | $29.86 | 0 |
| 2019-10-03 | $37.89 | $37.89 | $37.89 | $37.89 | $29.86 | 0 |
| 2019-10-02 | $37.89 | $37.89 | $37.89 | $37.89 | $29.86 | 195 |
| 2019-10-01 | $39.31 | $39.92 | $39.31 | $39.92 | $31.46 | 2,372 |
| 2019-09-30 | $38.75 | $38.75 | $38.75 | $38.75 | $30.53 | 1,149 |
| 2019-09-27 | $38.90 | $38.90 | $38.05 | $38.05 | $29.98 | 934 |
| 2019-09-26 | $38.50 | $38.50 | $38.50 | $38.50 | $30.34 | 305 |
| 2019-09-25 | $38.50 | $38.50 | $38.50 | $38.50 | $30.34 | 1,173 |
| 2019-09-24 | $38.50 | $38.50 | $38.50 | $38.50 | $30.34 | 46 |
| 2019-09-23 | $38.50 | $38.50 | $38.50 | $38.50 | $30.34 | 100 |
| 2019-09-20 | $38.99 | $38.99 | $38.99 | $38.99 | $30.72 | 0 |
| 2019-09-19 | $38.99 | $38.99 | $38.99 | $38.99 | $30.72 | 0 |
| 2019-09-18 | $38.99 | $38.99 | $38.99 | $38.99 | $30.72 | 747 |
| 2019-09-17 | $38.99 | $38.99 | $38.99 | $38.99 | $30.72 | 0 |
| 2019-09-16 | $38.99 | $38.99 | $38.99 | $38.99 | $30.72 | 277 |
| 2019-09-13 | $35.63 | $35.63 | $35.63 | $35.63 | $28.08 | 50 |
| 2019-09-12 | $35.63 | $35.63 | $35.63 | $35.63 | $28.08 | 55 |
| 2019-09-11 | $35.63 | $35.63 | $35.63 | $35.63 | $28.08 | 0 |
| 2019-09-10 | $35.63 | $35.63 | $35.63 | $35.63 | $28.08 | 0 |
| 2019-09-09 | $35.63 | $35.63 | $35.63 | $35.63 | $28.08 | 0 |
| 2019-09-06 | $35.63 | $35.63 | $35.63 | $35.63 | $28.08 | 0 |
| 2019-09-05 | $35.63 | $35.63 | $35.63 | $35.63 | $28.08 | 56 |
| 2019-09-04 | $35.63 | $35.63 | $35.63 | $35.63 | $28.08 | 0 |
| 2019-09-03 | $35.63 | $35.63 | $35.63 | $35.63 | $28.08 | 156 |
| 2019-08-30 | $34.88 | $34.88 | $34.88 | $34.88 | $27.48 | 0 |
| 2019-08-29 | $34.88 | $34.88 | $34.88 | $34.88 | $27.48 | 0 |
| 2019-08-28 | $34.88 | $34.88 | $34.88 | $34.88 | $27.48 | 169 |
| 2019-08-27 | $34.88 | $34.88 | $34.88 | $34.88 | $27.48 | 79 |
| 2019-08-26 | $34.88 | $34.88 | $34.88 | $34.88 | $27.48 | 1,500 |
| 2019-08-23 | $35.45 | $35.45 | $35.45 | $35.45 | $27.93 | 0 |
| 2019-08-22 | $35.45 | $35.45 | $35.45 | $35.45 | $27.93 | 3 |
| 2019-08-21 | $35.45 | $35.45 | $35.45 | $35.45 | $27.93 | 124 |
| 2019-08-20 | $35.50 | $35.50 | $35.45 | $35.45 | $27.93 | 2,200 |
| 2019-08-19 | $35.45 | $35.45 | $35.45 | $35.45 | $27.93 | 200 |
| 2019-08-16 | $36.50 | $36.50 | $36.50 | $36.50 | $28.76 | 88 |
| 2019-08-15 | $36.50 | $36.50 | $36.50 | $36.50 | $28.76 | 100 |
| 2019-08-14 | $36.50 | $36.50 | $36.50 | $36.50 | $28.76 | 11 |
| 2019-08-13 | $36.50 | $36.50 | $36.50 | $36.50 | $28.76 | 269 |
| 2019-08-12 | $37.52 | $37.52 | $37.52 | $37.52 | $29.56 | 34 |
| 2019-08-09 | $37.52 | $37.52 | $37.52 | $37.52 | $29.56 | 600 |
| 2019-08-08 | $37.52 | $37.52 | $37.52 | $37.52 | $29.57 | 642 |
| 2019-08-07 | $36.40 | $36.40 | $36.40 | $36.40 | $28.68 | 3,500 |
| 2019-08-06 | $36.40 | $36.40 | $36.40 | $36.40 | $28.68 | 3,500 |
| 2019-08-05 | $40.81 | $40.85 | $40.81 | $40.85 | $32.19 | 100 |
| 2019-08-02 | $40.81 | $40.85 | $40.81 | $40.85 | $32.19 | 10 |
| 2019-08-01 | $40.81 | $40.85 | $40.81 | $40.85 | $32.19 | 105 |
| 2019-07-31 | $40.81 | $40.85 | $40.81 | $40.85 | $32.19 | 100 |
| 2019-07-30 | $40.85 | $40.85 | $40.85 | $40.85 | $32.19 | 10 |
| 2019-07-29 | $40.81 | $40.85 | $40.81 | $40.85 | $32.19 | 538 |
| 2019-07-26 | $39.85 | $39.85 | $39.85 | $39.85 | $31.40 | 0 |
| 2019-07-25 | $39.75 | $39.85 | $39.75 | $39.85 | $31.40 | 10,163 |
| 2019-07-24 | $39.33 | $39.33 | $39.33 | $39.33 | $30.99 | 150 |
| 2019-07-23 | $38.49 | $38.49 | $38.49 | $38.49 | $30.33 | 1,520 |
| 2019-07-22 | $38.41 | $38.41 | $38.41 | $38.41 | $30.27 | 0 |
| 2019-07-19 | $38.41 | $38.41 | $38.41 | $38.41 | $30.27 | 0 |
| 2019-07-18 | $38.41 | $38.41 | $38.41 | $38.41 | $30.27 | 0 |
| 2019-07-17 | $38.41 | $38.41 | $38.41 | $38.41 | $30.27 | 1,825 |
| 2019-07-16 | $37.70 | $37.70 | $37.70 | $37.70 | $29.71 | 0 |
| 2019-07-15 | $37.70 | $37.70 | $37.70 | $37.70 | $29.71 | 0 |
| 2019-07-12 | $37.70 | $37.70 | $37.70 | $37.70 | $29.71 | 130 |
| 2019-07-11 | $37.70 | $37.70 | $37.70 | $37.70 | $29.71 | 0 |
| 2019-07-10 | $37.70 | $37.70 | $37.70 | $37.70 | $29.71 | 3,000 |
| 2019-07-09 | $36.95 | $36.95 | $36.95 | $36.95 | $29.12 | 1,100 |
| 2019-07-08 | $38.00 | $38.00 | $38.00 | $38.00 | $29.94 | 206 |
| 2019-07-05 | $38.55 | $38.55 | $38.55 | $38.55 | $30.38 | 0 |
| 2019-07-03 | $38.55 | $38.55 | $38.55 | $38.55 | $30.38 | 100 |
| 2019-07-02 | $39.80 | $39.80 | $39.80 | $39.80 | $31.36 | 13 |
| 2019-07-01 | $39.80 | $39.80 | $39.80 | $39.80 | $31.36 | 1,200 |
| 2019-06-28 | $39.30 | $39.30 | $39.30 | $39.30 | $30.97 | 1,644 |
| 2019-06-27 | $38.39 | $38.39 | $38.39 | $38.39 | $30.25 | 3,000 |
| 2019-06-26 | $38.39 | $38.39 | $38.39 | $38.39 | $30.25 | 3,005 |
| 2019-06-25 | $38.39 | $38.39 | $38.39 | $38.39 | $30.25 | 0 |
| 2019-06-24 | $38.39 | $38.39 | $38.39 | $38.39 | $30.25 | 0 |
| 2019-06-21 | $38.39 | $38.39 | $38.39 | $38.39 | $30.25 | 0 |
| 2019-06-20 | $38.78 | $38.78 | $38.39 | $38.39 | $30.25 | 461 |
| 2019-06-19 | $38.80 | $38.80 | $38.80 | $38.80 | $30.57 | 100 |
| 2019-06-18 | $37.95 | $37.95 | $37.95 | $37.95 | $29.90 | 1,403 |
| 2019-06-17 | $37.39 | $37.39 | $37.39 | $37.39 | $29.46 | 26 |
| 2019-06-14 | $37.39 | $37.39 | $37.39 | $37.39 | $29.46 | 9,254 |
| 2019-06-13 | $37.39 | $37.39 | $37.39 | $37.39 | $29.46 | 2 |
| 2019-06-12 | $37.39 | $37.39 | $37.39 | $37.39 | $29.46 | 0 |
| 2019-06-11 | $37.39 | $37.39 | $37.39 | $37.39 | $29.46 | 247 |
| 2019-06-10 | $36.50 | $36.50 | $36.50 | $36.50 | $28.76 | 544 |
| 2019-06-06 | $37.60 | $37.60 | $37.60 | $37.60 | $29.63 | 200 |
| 2019-06-05 | $36.14 | $36.14 | $36.14 | $36.14 | $28.48 | 68 |
| 2019-06-03 | $36.14 | $36.14 | $36.14 | $36.14 | $28.48 | 2,201 |
| 2019-05-31 | $36.14 | $36.14 | $36.14 | $36.14 | $28.48 | 146 |
| 2019-05-30 | $36.38 | $36.38 | $36.14 | $36.14 | $28.48 | 17,512 |
| 2019-05-29 | $36.45 | $36.45 | $36.45 | $36.45 | $28.72 | 534 |
| 2019-05-28 | $36.45 | $36.45 | $36.45 | $36.45 | $28.72 | 147 |
| 2019-05-24 | $36.60 | $36.60 | $36.60 | $36.60 | $28.84 | 83 |
| 2019-05-23 | $36.60 | $36.60 | $36.60 | $36.60 | $28.84 | 555 |
| 2019-05-22 | $37.85 | $37.85 | $37.85 | $37.85 | $29.82 | 302 |
| 2019-05-21 | $37.85 | $37.85 | $37.85 | $37.85 | $29.82 | 0 |
| 2019-05-20 | $37.85 | $37.85 | $37.85 | $37.85 | $29.82 | 0 |
| 2019-05-17 | $37.85 | $37.85 | $37.85 | $37.85 | $29.82 | 10 |
| 2019-05-16 | $37.85 | $37.85 | $37.85 | $37.85 | $29.82 | 0 |
| 2019-05-15 | $37.85 | $37.85 | $37.85 | $37.85 | $29.82 | 0 |
| 2019-05-14 | $37.85 | $37.85 | $37.85 | $37.85 | $29.82 | 0 |
| 2019-05-13 | $37.85 | $37.85 | $37.85 | $37.85 | $29.82 | 50 |
| 2019-05-10 | $37.85 | $37.85 | $37.85 | $37.85 | $29.82 | 0 |
| 2019-05-09 | $38.14 | $38.14 | $37.85 | $37.85 | $29.82 | 508 |
| 2019-05-08 | $40.25 | $40.25 | $40.25 | $40.25 | $31.72 | 0 |
| 2019-05-07 | $40.25 | $40.25 | $40.25 | $40.25 | $31.72 | 0 |
| 2019-05-06 | $40.25 | $40.25 | $40.25 | $40.25 | $31.72 | 0 |
| 2019-05-03 | $40.25 | $40.25 | $40.25 | $40.25 | $31.72 | 115 |
| 2019-05-02 | $40.25 | $40.25 | $40.25 | $40.25 | $31.72 | 0 |
| 2019-05-01 | $40.25 | $40.25 | $40.25 | $40.25 | $31.72 | 0 |
| 2019-04-30 | $40.25 | $40.25 | $40.25 | $40.25 | $31.72 | 0 |
| 2019-04-29 | $40.25 | $40.25 | $40.25 | $40.25 | $31.72 | 0 |
| 2019-04-26 | $40.25 | $40.25 | $40.25 | $40.25 | $31.72 | 43 |
| 2019-04-25 | $40.25 | $40.25 | $40.25 | $40.25 | $31.72 | 215 |
| 2019-04-24 | $41.86 | $41.86 | $41.86 | $41.86 | $32.98 | 0 |
| 2019-04-23 | $41.86 | $41.86 | $41.86 | $41.86 | $32.98 | 3 |
| 2019-04-22 | $41.86 | $41.86 | $41.86 | $41.86 | $32.98 | 0 |
| 2019-04-18 | $41.86 | $41.86 | $41.86 | $41.86 | $32.98 | 0 |
| 2019-04-17 | $41.86 | $41.86 | $41.86 | $41.86 | $32.98 | 742 |
| 2019-04-15 | $40.31 | $40.31 | $40.31 | $40.31 | $31.76 | 252 |
| 2019-04-12 | $39.50 | $39.50 | $39.50 | $39.50 | $31.12 | 0 |
| 2019-04-11 | $39.50 | $39.50 | $39.50 | $39.50 | $31.12 | 3,000 |
| 2019-04-10 | $39.66 | $39.66 | $39.50 | $39.50 | $31.12 | 1,544 |
| 2019-04-09 | $39.05 | $39.05 | $39.05 | $39.05 | $30.77 | 1,932 |
| 2019-04-08 | $39.53 | $39.53 | $39.53 | $39.53 | $31.15 | 1,500 |
| 2019-04-05 | $39.45 | $39.80 | $39.40 | $39.80 | $31.36 | 9,170 |
| 2019-04-04 | $38.55 | $38.55 | $38.55 | $38.55 | $30.38 | 2,570 |
| 2019-04-03 | $38.55 | $38.55 | $38.55 | $38.55 | $30.38 | 846 |
| 2019-04-02 | $37.44 | $37.44 | $37.44 | $37.44 | $29.50 | 60,000 |
| 2019-04-01 | $36.96 | $36.96 | $36.96 | $36.96 | $29.12 | 225 |
| 2019-03-29 | $35.75 | $35.75 | $35.75 | $35.75 | $28.17 | 89 |
| 2019-03-28 | $35.75 | $35.75 | $35.75 | $35.75 | $28.17 | 445 |
| 2019-03-27 | $34.35 | $34.35 | $34.35 | $34.35 | $27.07 | 0 |
| 2019-03-26 | $34.35 | $34.35 | $34.35 | $34.35 | $27.07 | 8 |
| 2019-03-25 | $34.35 | $34.35 | $34.35 | $34.35 | $27.07 | 380 |
| 2019-03-22 | $35.45 | $35.45 | $35.16 | $35.16 | $27.71 | 54,247 |
| 2019-03-21 | $36.60 | $36.60 | $36.60 | $36.60 | $28.84 | 1,300 |
| 2019-03-20 | $35.40 | $35.40 | $35.40 | $35.40 | $27.89 | 0 |
| 2019-03-18 | $35.40 | $35.40 | $35.40 | $35.40 | $27.89 | 0 |
| 2019-03-15 | $35.40 | $35.40 | $35.40 | $35.40 | $27.89 | 10,000 |
| 2019-03-14 | $35.40 | $35.40 | $35.40 | $35.40 | $27.89 | 0 |
| 2019-03-13 | $35.40 | $35.40 | $35.40 | $35.40 | $27.89 | 0 |
| 2019-03-12 | $35.40 | $35.40 | $35.40 | $35.40 | $27.89 | 0 |
| 2019-03-11 | $35.40 | $35.40 | $35.40 | $35.40 | $27.89 | 0 |
| 2019-03-08 | $35.40 | $35.40 | $35.40 | $35.40 | $27.89 | 20 |
| 2019-03-07 | $35.40 | $35.40 | $35.40 | $35.40 | $27.89 | 0 |
| 2019-03-06 | $35.40 | $35.40 | $35.40 | $35.40 | $27.89 | 100 |
| 2019-03-05 | $35.80 | $35.80 | $35.80 | $35.80 | $28.21 | 0 |
| 2019-03-04 | $35.80 | $35.80 | $35.80 | $35.80 | $28.21 | 0 |
| 2019-03-01 | $35.80 | $35.80 | $35.80 | $35.80 | $28.21 | 0 |
| 2019-02-28 | $35.80 | $35.80 | $35.80 | $35.80 | $28.21 | 10 |
| 2019-02-27 | $35.80 | $35.80 | $35.80 | $35.80 | $28.21 | 0 |
| 2019-02-26 | $35.80 | $35.80 | $35.80 | $35.80 | $28.21 | 0 |
| 2019-02-25 | $35.80 | $35.80 | $35.80 | $35.80 | $28.21 | 40,139 |
| 2019-02-21 | $36.81 | $36.81 | $35.80 | $35.80 | $28.21 | 913 |
| 2019-02-20 | $36.50 | $36.50 | $36.50 | $36.50 | $28.76 | 0 |
| 2019-02-19 | $36.50 | $36.50 | $36.50 | $36.50 | $28.76 | 260 |
| 2019-02-15 | $36.25 | $36.25 | $36.25 | $36.25 | $28.56 | 211 |
| 2019-02-14 | $34.88 | $34.88 | $34.88 | $34.88 | $27.48 | 23 |
| 2019-02-13 | $34.60 | $34.88 | $34.56 | $34.88 | $27.48 | 2,651 |
| 2019-02-12 | $36.24 | $36.24 | $36.24 | $36.24 | $28.56 | 0 |
| 2019-02-11 | $36.24 | $36.24 | $36.24 | $36.24 | $28.56 | 0 |
| 2019-02-08 | $36.24 | $36.24 | $36.24 | $36.24 | $28.56 | 116 |
| 2019-02-07 | $36.24 | $36.24 | $36.24 | $36.24 | $28.56 | 0 |
| 2019-02-06 | $36.24 | $36.24 | $36.24 | $36.24 | $28.56 | 200 |
| 2019-02-05 | $33.57 | $33.57 | $33.57 | $33.57 | $26.45 | 0 |
| 2019-02-04 | $33.57 | $33.57 | $33.57 | $33.57 | $26.45 | 1,191 |
| 2019-02-01 | $34.85 | $34.85 | $34.58 | $34.58 | $27.25 | 2,101 |
| 2019-01-31 | $34.85 | $34.85 | $34.85 | $34.85 | $27.46 | 400 |
| 2019-01-30 | $35.60 | $35.60 | $35.60 | $35.60 | $28.05 | 0 |
| 2019-01-29 | $35.60 | $35.60 | $35.60 | $35.60 | $28.05 | 43 |
| 2019-01-28 | $35.60 | $35.60 | $35.60 | $35.60 | $28.05 | 699 |
| 2019-01-25 | $33.85 | $33.85 | $33.85 | $33.85 | $26.67 | 47 |
| 2019-01-24 | $33.85 | $33.85 | $33.85 | $33.85 | $26.67 | 6,742 |
| 2019-01-23 | $33.97 | $33.97 | $33.97 | $33.97 | $26.77 | 1,100 |
| 2019-01-22 | $33.97 | $33.97 | $33.97 | $33.97 | $26.77 | 974 |
| 2019-01-18 | $34.50 | $34.50 | $34.50 | $34.50 | $27.19 | 245 |
| 2019-01-17 | $33.03 | $33.03 | $33.03 | $33.03 | $26.03 | 0 |
| 2019-01-16 | $33.03 | $33.03 | $33.03 | $33.03 | $26.03 | 1,831 |
| 2019-01-15 | $32.61 | $32.61 | $32.61 | $32.61 | $25.70 | 493 |
| 2019-01-14 | $32.61 | $32.61 | $32.61 | $32.61 | $25.70 | 1,357 |
| 2019-01-11 | $33.10 | $33.10 | $32.70 | $32.70 | $25.77 | 2,556 |
| 2019-01-10 | $34.03 | $34.03 | $34.00 | $34.00 | $26.79 | 1,829 |
| 2019-01-09 | $34.41 | $34.41 | $34.41 | $34.41 | $27.11 | 14,909 |
| 2019-01-08 | $33.37 | $33.37 | $33.37 | $33.37 | $26.29 | 44 |
| 2019-01-07 | $33.37 | $33.37 | $33.37 | $33.37 | $26.29 | 281 |
| 2019-01-04 | $33.15 | $33.37 | $33.15 | $33.37 | $26.29 | 1,183 |
| 2019-01-03 | $32.90 | $32.90 | $32.90 | $32.90 | $25.92 | 259 |
| 2018-12-31 | $33.43 | $33.43 | $32.85 | $32.85 | $25.88 | 1,300 |
| 2018-12-27 | $31.95 | $31.95 | $31.95 | $31.95 | $25.18 | 2,884 |
| 2018-12-26 | $31.25 | $31.25 | $31.25 | $31.25 | $24.62 | 779 |
| 2018-12-24 | $31.80 | $31.80 | $31.60 | $31.60 | $24.90 | 4,262 |
| 2018-12-21 | $32.45 | $32.70 | $32.45 | $32.70 | $25.77 | 17,631 |
| 2018-12-20 | $32.45 | $32.45 | $32.45 | $32.45 | $25.57 | 174 |
| 2018-12-19 | $33.35 | $33.35 | $33.35 | $33.35 | $26.28 | 978 |
| 2018-12-18 | $32.85 | $32.85 | $32.85 | $32.85 | $25.88 | 2,158 |
| 2018-12-17 | $32.45 | $32.45 | $32.45 | $32.45 | $25.57 | 1,104 |
| 2018-12-14 | $33.22 | $33.22 | $33.22 | $33.22 | $26.18 | 427 |
| 2018-12-13 | $33.75 | $33.75 | $33.75 | $33.75 | $26.59 | 3,515 |
| 2018-12-12 | $34.30 | $34.30 | $34.30 | $34.30 | $27.03 | 2,201 |
| 2018-12-11 | $34.30 | $34.30 | $34.30 | $34.30 | $27.03 | 6,525 |
| 2018-12-10 | $33.91 | $33.91 | $33.91 | $33.91 | $26.72 | 0 |
| 2018-12-07 | $33.85 | $34.65 | $33.85 | $33.91 | $26.72 | 503 |
| 2018-12-06 | $34.10 | $34.10 | $33.22 | $33.22 | $26.18 | 1,011 |
| 2018-12-04 | $36.65 | $36.65 | $35.90 | $35.90 | $28.29 | 10,996 |
| 2018-12-03 | $37.13 | $37.13 | $37.13 | $37.13 | $29.26 | 0 |
| 2018-11-30 | $37.13 | $37.13 | $37.13 | $37.13 | $29.26 | 82 |
| 2018-11-29 | $37.13 | $37.13 | $37.13 | $37.13 | $29.26 | 0 |
| 2018-11-28 | $37.13 | $37.13 | $37.13 | $37.13 | $29.26 | 5,640 |
| 2018-11-27 | $37.16 | $37.16 | $37.05 | $37.05 | $29.19 | 445 |
| 2018-11-26 | $35.74 | $35.74 | $35.74 | $35.74 | $28.16 | 0 |
| 2018-11-23 | $35.74 | $35.74 | $35.74 | $35.74 | $28.16 | 25,000 |
| 2018-11-21 | $35.74 | $35.74 | $35.74 | $35.74 | $28.16 | 1,273 |
| 2018-11-20 | $35.74 | $35.74 | $35.74 | $35.74 | $28.16 | 823 |
| 2018-11-19 | $35.15 | $35.15 | $35.15 | $35.15 | $27.70 | 135 |
| 2018-11-16 | $35.15 | $35.15 | $35.15 | $35.15 | $27.70 | 0 |
| 2018-11-15 | $36.05 | $36.05 | $35.15 | $35.15 | $27.70 | 3,946 |
| 2018-11-14 | $35.25 | $35.25 | $35.25 | $35.25 | $27.78 | 0 |
| 2018-11-13 | $35.25 | $35.25 | $35.25 | $35.25 | $27.78 | 1,959 |
| 2018-11-12 | $35.20 | $35.38 | $34.90 | $35.00 | $27.58 | 8,187 |
| 2018-11-09 | $37.20 | $37.20 | $37.20 | $37.20 | $29.31 | 0 |
| 2018-11-08 | $37.20 | $37.20 | $37.20 | $37.20 | $29.31 | 200 |
| 2018-11-07 | $37.35 | $37.35 | $37.35 | $37.35 | $29.43 | 0 |
| 2018-11-06 | $37.35 | $37.35 | $37.35 | $37.35 | $29.43 | 0 |
| 2018-11-05 | $37.45 | $37.45 | $36.45 | $37.35 | $29.43 | 804 |
| 2018-11-02 | $37.10 | $37.10 | $37.10 | $37.10 | $29.23 | 155 |
| 2018-11-01 | $37.10 | $37.10 | $37.10 | $37.10 | $29.23 | 0 |
| 2018-10-31 | $37.71 | $37.71 | $37.10 | $37.10 | $29.23 | 4,166 |
| 2018-10-30 | $37.50 | $37.50 | $37.36 | $37.36 | $29.44 | 2,301 |
| 2018-10-29 | $37.30 | $37.30 | $37.30 | $37.30 | $29.39 | 1,470 |
| 2018-10-26 | $36.05 | $36.05 | $36.05 | $36.05 | $28.41 | 200 |
| 2018-10-25 | $35.35 | $35.68 | $35.35 | $35.68 | $28.11 | 1,739 |
| 2018-10-24 | $35.20 | $35.20 | $35.20 | $35.20 | $27.74 | 269 |
| 2018-10-23 | $36.35 | $36.35 | $36.35 | $36.35 | $28.64 | 0 |
| 2018-10-22 | $36.35 | $36.35 | $36.35 | $36.35 | $28.64 | 100 |
| 2018-10-19 | $36.80 | $36.82 | $36.30 | $36.35 | $28.64 | 5,674 |
| 2018-10-18 | $38.36 | $38.36 | $38.36 | $38.36 | $30.23 | 0 |
| 2018-10-17 | $38.36 | $38.36 | $38.36 | $38.36 | $30.23 | 0 |
| 2018-10-16 | $38.36 | $38.36 | $38.36 | $38.36 | $30.23 | 10 |
| 2018-10-15 | $38.36 | $38.36 | $38.36 | $38.36 | $30.23 | 100 |
| 2018-10-12 | $39.25 | $39.25 | $38.60 | $38.88 | $30.64 | 4,071 |
| 2018-10-11 | $38.46 | $38.46 | $38.46 | $38.46 | $30.31 | 174,363 |
| 2018-10-10 | $39.85 | $39.85 | $39.85 | $39.85 | $31.40 | 0 |
| 2018-10-09 | $39.85 | $39.85 | $39.85 | $39.85 | $31.40 | 30 |
| 2018-10-08 | $39.90 | $39.90 | $39.85 | $39.85 | $31.40 | 1,200 |
| 2018-10-05 | $41.00 | $41.00 | $41.00 | $41.00 | $32.31 | 2,286 |
| 2018-10-04 | $41.20 | $42.00 | $41.10 | $41.10 | $32.39 | 2,500 |
| 2018-10-03 | $41.87 | $41.87 | $41.87 | $41.87 | $32.99 | 86 |
| 2018-10-02 | $41.87 | $41.87 | $41.87 | $41.87 | $32.99 | 2,000 |
| 2018-10-01 | $42.80 | $42.80 | $42.80 | $42.80 | $33.73 | 26 |
| 2018-09-28 | $42.83 | $42.83 | $42.80 | $42.80 | $33.73 | 1,606 |
| 2018-09-27 | $43.50 | $43.50 | $43.50 | $43.50 | $34.28 | 266 |
| 2018-09-26 | $43.25 | $43.25 | $43.25 | $43.25 | $34.08 | 4,000 |
| 2018-09-25 | $42.55 | $42.55 | $42.55 | $42.55 | $33.53 | 0 |
| 2018-09-24 | $42.55 | $42.55 | $42.55 | $42.55 | $33.53 | 277 |
| 2018-09-21 | $42.55 | $42.55 | $42.55 | $42.55 | $33.53 | 210 |
| 2018-09-20 | $42.55 | $42.55 | $42.55 | $42.55 | $33.53 | 6 |
| 2018-09-19 | $42.55 | $42.55 | $42.55 | $42.55 | $33.53 | 0 |
| 2018-09-18 | $42.55 | $42.55 | $42.55 | $42.55 | $33.53 | 2 |
| 2018-09-17 | $42.55 | $42.55 | $42.55 | $42.55 | $33.53 | 100 |
| 2018-09-14 | $41.55 | $41.55 | $41.55 | $41.55 | $32.74 | 92 |
| 2018-09-13 | $41.55 | $41.55 | $41.55 | $41.55 | $32.74 | 0 |
| 2018-09-12 | $41.55 | $41.55 | $41.55 | $41.55 | $32.74 | 5,132 |
| 2018-09-11 | $41.55 | $41.55 | $41.55 | $41.55 | $32.74 | 3,179 |
| 2018-09-10 | $41.55 | $41.55 | $41.50 | $41.55 | $32.74 | 1,000 |
| 2018-09-07 | $43.20 | $43.20 | $43.20 | $43.20 | $34.04 | 30 |
| 2018-09-06 | $43.20 | $43.20 | $43.20 | $43.20 | $34.04 | 0 |
| 2018-09-05 | $43.20 | $43.20 | $43.20 | $43.20 | $34.04 | 89 |
| 2018-09-04 | $43.20 | $43.20 | $43.20 | $43.20 | $34.04 | 16 |
| 2018-08-31 | $43.10 | $43.20 | $43.05 | $43.20 | $34.04 | 7,062 |
| 2018-08-30 | $41.85 | $41.85 | $41.77 | $41.77 | $32.91 | 800 |
| 2018-08-29 | $43.05 | $43.05 | $43.05 | $43.05 | $33.92 | 2 |
| 2018-08-28 | $43.05 | $43.05 | $43.05 | $43.05 | $33.92 | 0 |
| 2018-08-27 | $43.05 | $43.05 | $43.05 | $43.05 | $33.92 | 200 |
| 2018-08-24 | $42.90 | $42.90 | $42.90 | $42.90 | $33.80 | 175 |
| 2018-08-23 | $41.55 | $41.55 | $41.55 | $41.55 | $32.74 | 96 |
| 2018-08-22 | $41.55 | $41.55 | $41.55 | $41.55 | $32.74 | 0 |
| 2018-08-21 | $41.55 | $41.55 | $41.55 | $41.55 | $32.74 | 1,029 |
| 2018-08-20 | $40.35 | $40.35 | $40.35 | $40.35 | $31.79 | 300 |
| 2018-08-17 | $40.37 | $40.55 | $40.37 | $40.45 | $31.87 | 3,225 |
| 2018-08-16 | $39.61 | $39.61 | $39.61 | $39.61 | $31.21 | 1 |
| 2018-08-15 | $40.18 | $40.18 | $39.61 | $39.61 | $31.21 | 212 |
| 2018-08-14 | $41.28 | $41.28 | $41.28 | $41.28 | $32.53 | 0 |
| 2018-08-13 | $41.65 | $41.65 | $41.28 | $41.28 | $32.53 | 8,997 |
| 2018-08-10 | $42.75 | $42.75 | $42.75 | $42.75 | $33.69 | 150 |
| 2018-08-09 | $42.75 | $42.75 | $42.75 | $42.75 | $33.69 | 100 |
| 2018-08-08 | $43.60 | $43.60 | $43.33 | $43.33 | $34.14 | 4,278 |
| 2018-08-07 | $44.20 | $44.20 | $44.20 | $44.20 | $34.83 | 0 |
| 2018-08-06 | $44.20 | $44.20 | $44.20 | $44.20 | $34.83 | 0 |
| 2018-08-03 | $44.20 | $44.20 | $44.20 | $44.20 | $34.83 | 25 |
| 2018-08-02 | $44.20 | $44.20 | $44.20 | $44.20 | $34.83 | 0 |
| 2018-08-01 | $44.20 | $44.20 | $44.20 | $44.20 | $34.83 | 43 |
| 2018-07-31 | $44.20 | $44.20 | $44.20 | $44.20 | $34.83 | 300 |
| 2018-07-30 | $43.90 | $43.90 | $43.64 | $43.64 | $34.39 | 3,299 |
| 2018-07-27 | $43.20 | $43.20 | $43.20 | $43.20 | $34.04 | 19 |
| 2018-07-26 | $43.20 | $43.20 | $43.20 | $43.20 | $34.04 | 0 |
| 2018-07-25 | $43.20 | $43.20 | $43.20 | $43.20 | $34.04 | 0 |
| 2018-07-24 | $43.20 | $43.20 | $43.20 | $43.20 | $34.04 | 500 |
| 2018-07-23 | $43.60 | $43.60 | $43.60 | $43.60 | $34.36 | 1,368 |
| 2018-07-20 | $43.60 | $43.60 | $43.60 | $43.60 | $34.36 | 685 |
| 2018-07-19 | $43.38 | $43.38 | $43.38 | $43.38 | $34.18 | 2,665 |
| 2018-07-18 | $42.77 | $42.77 | $42.77 | $42.77 | $33.70 | 1,500 |
| 2018-07-17 | $42.77 | $42.77 | $42.77 | $42.77 | $33.70 | 0 |
| 2018-07-16 | $42.77 | $42.77 | $42.77 | $42.77 | $33.70 | 0 |
| 2018-07-13 | $43.08 | $43.20 | $42.77 | $42.77 | $33.70 | 14,511 |
| 2018-07-12 | $42.75 | $42.75 | $42.75 | $42.75 | $33.69 | 2,300 |
| 2018-07-11 | $44.42 | $44.42 | $44.42 | $44.42 | $35.00 | 903 |
| 2018-07-10 | $44.42 | $44.42 | $44.42 | $44.42 | $35.00 | 1,100 |
| 2018-07-09 | $44.05 | $44.05 | $44.05 | $44.05 | $34.71 | 1,000 |
| 2018-07-06 | $44.05 | $44.05 | $44.05 | $44.05 | $34.71 | 2,400 |
| 2018-07-05 | $44.90 | $44.90 | $44.90 | $44.90 | $35.38 | 0 |
| 2018-07-03 | $44.90 | $44.90 | $44.90 | $44.90 | $35.38 | 284 |
| 2018-07-02 | $44.90 | $44.90 | $44.90 | $44.90 | $35.38 | 800 |
| 2018-06-29 | $44.93 | $44.98 | $44.90 | $44.90 | $35.38 | 4,352 |
| 2018-06-28 | $43.60 | $44.41 | $43.60 | $44.41 | $34.99 | 305 |
| 2018-06-27 | $44.16 | $44.16 | $44.16 | $44.16 | $34.80 | 5,290 |
| 2018-06-26 | $44.46 | $44.65 | $44.16 | $44.16 | $34.80 | 1,518 |
| 2018-06-25 | $45.91 | $45.91 | $45.91 | $45.91 | $36.18 | 23 |
| 2018-06-22 | $45.91 | $45.91 | $45.91 | $45.91 | $36.18 | 3,210 |
| 2018-06-21 | $45.35 | $45.35 | $45.35 | $45.35 | $35.73 | 1,417 |
| 2018-06-20 | $45.65 | $45.65 | $45.65 | $45.65 | $35.97 | 1,050 |
| 2018-06-19 | $45.65 | $45.65 | $45.65 | $45.65 | $35.97 | 800 |
| 2018-06-18 | $46.50 | $46.50 | $46.50 | $46.50 | $36.64 | 5,100 |
| 2018-06-15 | $48.03 | $48.03 | $48.03 | $48.03 | $37.85 | 100 |
| 2018-06-14 | $52.28 | $52.28 | $52.28 | $52.28 | $41.20 | 4,112 |
| 2018-06-13 | $52.28 | $52.28 | $52.28 | $52.28 | $41.20 | 0 |
| 2018-06-12 | $52.28 | $52.28 | $52.28 | $52.28 | $41.20 | 0 |
| 2018-06-11 | $52.28 | $52.28 | $52.28 | $52.28 | $41.20 | 848 |
| 2018-06-08 | $52.28 | $52.28 | $52.28 | $52.28 | $40.02 | 0 |
| 2018-06-07 | $52.28 | $52.28 | $52.28 | $52.28 | $38.88 | 5 |
| 2018-06-06 | $52.28 | $52.28 | $52.28 | $52.28 | $38.88 | 400 |
| 2018-06-05 | $50.18 | $50.18 | $50.18 | $50.18 | $37.32 | 0 |
| 2018-06-04 | $50.18 | $50.18 | $50.18 | $50.18 | $37.32 | 0 |
| 2018-06-01 | $50.18 | $50.18 | $50.18 | $50.18 | $37.32 | 0 |
| 2018-05-31 | $50.43 | $50.43 | $49.90 | $50.18 | $37.32 | 5,442 |
| 2018-05-30 | $50.59 | $50.59 | $50.59 | $50.59 | $37.62 | 3,944 |
| 2018-05-29 | $50.25 | $50.25 | $50.25 | $50.25 | $37.37 | 150 |
| 2018-05-25 | $53.24 | $53.24 | $53.24 | $53.24 | $39.59 | 378 |
| 2018-05-24 | $53.24 | $53.24 | $53.24 | $53.24 | $39.60 | 44 |
| 2018-05-23 | $53.24 | $53.24 | $53.24 | $53.24 | $39.59 | 71 |
| 2018-05-22 | $53.24 | $53.24 | $53.24 | $53.24 | $39.59 | 5 |
| 2018-05-21 | $53.24 | $53.24 | $53.24 | $53.24 | $39.59 | 0 |
| 2018-05-18 | $53.24 | $53.24 | $53.24 | $53.24 | $39.59 | 93 |
| 2018-05-17 | $53.24 | $53.24 | $53.24 | $53.24 | $39.59 | 0 |
| 2018-05-16 | $53.24 | $53.24 | $53.24 | $53.24 | $39.59 | 0 |
| 2018-05-15 | $53.24 | $53.24 | $53.24 | $53.24 | $39.59 | 100 |
| 2018-05-14 | $53.73 | $53.73 | $53.73 | $53.73 | $39.96 | 450 |
| 2018-05-11 | $52.56 | $52.56 | $52.56 | $52.56 | $39.09 | 5,000 |
| 2018-05-10 | $52.56 | $52.56 | $52.56 | $52.56 | $39.09 | 0 |
| 2018-05-09 | $52.56 | $52.56 | $52.56 | $52.56 | $39.09 | 0 |
| 2018-05-08 | $52.56 | $52.56 | $52.56 | $52.56 | $39.09 | 0 |
| 2018-05-07 | $52.56 | $52.56 | $52.56 | $52.56 | $39.09 | 900 |
| 2018-05-04 | $52.35 | $52.35 | $52.35 | $52.35 | $38.93 | 0 |
| 2018-05-03 | $52.35 | $52.35 | $52.35 | $52.35 | $38.93 | 0 |
| 2018-05-02 | $52.35 | $52.35 | $52.35 | $52.35 | $38.93 | 400 |
| 2018-05-01 | $52.85 | $52.85 | $52.85 | $52.85 | $39.30 | 0 |
| 2018-04-30 | $52.85 | $52.85 | $52.85 | $52.85 | $39.30 | 1,800 |
| 2018-04-27 | $54.40 | $54.40 | $54.40 | $54.40 | $40.46 | 122 |
| 2018-04-26 | $54.40 | $54.40 | $54.40 | $54.40 | $40.46 | 89 |
| 2018-04-25 | $54.40 | $54.40 | $54.40 | $54.40 | $40.46 | 0 |
| 2018-04-24 | $54.40 | $54.40 | $54.40 | $54.40 | $40.46 | 0 |
| 2018-04-23 | $54.40 | $54.40 | $54.40 | $54.40 | $40.46 | 51 |
| 2018-04-20 | $54.40 | $54.40 | $54.40 | $54.40 | $40.46 | 237 |
| 2018-04-19 | $53.55 | $53.55 | $53.55 | $53.55 | $39.83 | 541 |
| 2018-04-18 | $52.76 | $52.76 | $52.76 | $52.76 | $39.24 | 0 |
| 2018-04-17 | $52.76 | $52.76 | $52.76 | $52.76 | $39.24 | 11 |
| 2018-04-16 | $52.76 | $52.76 | $52.76 | $52.76 | $39.24 | 15 |
| 2018-04-13 | $52.76 | $52.76 | $52.76 | $52.76 | $39.24 | 0 |
| 2018-04-12 | $52.76 | $52.76 | $52.76 | $52.76 | $39.24 | 0 |
| 2018-04-11 | $52.76 | $52.76 | $52.76 | $52.76 | $39.24 | 10 |
| 2018-04-10 | $52.76 | $52.76 | $52.76 | $52.76 | $39.24 | 0 |
| 2018-04-09 | $52.76 | $52.76 | $52.76 | $52.76 | $39.24 | 0 |
| 2018-04-06 | $52.76 | $52.76 | $52.76 | $52.76 | $39.24 | 0 |
| 2018-04-05 | $52.76 | $52.76 | $52.76 | $52.76 | $39.24 | 100 |
| 2018-04-04 | $51.65 | $51.65 | $51.65 | $51.65 | $38.41 | 529 |
| 2018-04-03 | $53.35 | $53.35 | $53.35 | $53.35 | $39.68 | 2,277 |
| 2018-04-02 | $53.35 | $53.35 | $53.35 | $53.35 | $39.68 | 0 |
| 2018-03-29 | $53.35 | $53.35 | $53.35 | $53.35 | $39.68 | 2,698 |
| 2018-03-28 | $53.35 | $53.35 | $53.35 | $53.35 | $39.68 | 0 |
| 2018-03-27 | $53.35 | $53.35 | $53.35 | $53.35 | $39.68 | 569 |
| 2018-03-26 | $53.45 | $53.45 | $53.45 | $53.45 | $39.75 | 0 |
| 2018-03-23 | $53.13 | $53.45 | $53.13 | $53.45 | $39.75 | 5,100 |
| 2018-03-22 | $56.46 | $56.46 | $56.46 | $56.46 | $41.99 | 41 |
| 2018-03-21 | $56.46 | $56.46 | $56.46 | $56.46 | $41.99 | 0 |
| 2018-03-20 | $56.46 | $56.46 | $56.46 | $56.46 | $41.99 | 0 |
| 2018-03-19 | $56.46 | $56.46 | $56.46 | $56.46 | $41.99 | 0 |
| 2018-03-16 | $56.46 | $56.46 | $56.46 | $56.46 | $41.99 | 0 |
| 2018-03-15 | $56.46 | $56.46 | $56.46 | $56.46 | $41.99 | 0 |
| 2018-03-14 | $56.46 | $56.46 | $56.46 | $56.46 | $41.99 | 75 |
| 2018-03-13 | $56.46 | $56.46 | $56.46 | $56.46 | $41.99 | 0 |
| 2018-03-12 | $56.46 | $56.46 | $56.46 | $56.46 | $41.99 | 400 |
| 2018-03-09 | $56.15 | $56.15 | $56.15 | $56.15 | $41.76 | 1,626 |
| 2018-03-08 | $56.20 | $56.20 | $56.20 | $56.20 | $41.80 | 52 |
| 2018-03-07 | $56.20 | $56.20 | $56.20 | $56.20 | $41.80 | 25 |
| 2018-03-06 | $55.20 | $56.20 | $55.20 | $56.20 | $41.80 | 383 |
| 2018-03-05 | $55.75 | $55.75 | $55.75 | $55.75 | $41.46 | 72 |
| 2018-03-02 | $55.75 | $55.75 | $55.75 | $55.75 | $41.46 | 0 |
| 2018-03-01 | $55.75 | $55.75 | $55.75 | $55.75 | $41.46 | 95 |
| 2018-02-28 | $55.75 | $55.75 | $55.75 | $55.75 | $41.46 | 25 |
| 2018-02-27 | $55.75 | $55.75 | $55.75 | $55.75 | $41.46 | 0 |
| 2018-02-26 | $55.75 | $55.75 | $55.75 | $55.75 | $41.46 | 38 |
| 2018-02-23 | $55.75 | $55.75 | $55.75 | $55.75 | $41.46 | 196 |
| 2018-02-22 | $53.64 | $53.64 | $53.64 | $53.64 | $39.89 | 0 |
| 2018-02-21 | $53.64 | $53.64 | $53.64 | $53.64 | $39.89 | 26 |
| 2018-02-20 | $53.64 | $53.64 | $53.64 | $53.64 | $39.89 | 0 |
| 2018-02-16 | $54.15 | $54.15 | $53.64 | $53.64 | $39.89 | 791 |
| 2018-02-15 | $54.25 | $54.25 | $54.25 | $54.25 | $40.35 | 286 |
| 2018-02-14 | $52.25 | $52.25 | $52.25 | $52.25 | $38.86 | 0 |
| 2018-02-13 | $52.25 | $52.25 | $52.25 | $52.25 | $38.86 | 0 |
| 2018-02-12 | $52.25 | $52.25 | $52.25 | $52.25 | $38.86 | 200 |
| 2018-02-09 | $50.63 | $50.63 | $50.63 | $50.63 | $37.65 | 110 |
| 2018-02-08 | $54.60 | $54.60 | $54.60 | $54.60 | $40.61 | 36 |
| 2018-02-07 | $54.60 | $54.60 | $54.60 | $54.60 | $40.61 | 100 |
| 2018-02-06 | $55.20 | $55.20 | $55.20 | $55.20 | $41.05 | 63 |
| 2018-02-05 | $55.20 | $55.20 | $55.20 | $55.20 | $41.05 | 100 |
| 2018-02-02 | $59.55 | $59.55 | $59.55 | $59.55 | $44.29 | 0 |
| 2018-02-01 | $59.55 | $59.55 | $59.55 | $59.55 | $44.29 | 10 |
| 2018-01-31 | $59.55 | $59.55 | $59.55 | $59.55 | $44.29 | 79 |
| 2018-01-30 | $59.55 | $59.55 | $59.55 | $59.55 | $44.29 | 0 |
| 2018-01-29 | $59.55 | $59.55 | $59.55 | $59.55 | $44.29 | 0 |
| 2018-01-26 | $59.55 | $59.55 | $59.55 | $59.55 | $44.29 | 0 |
| 2018-01-25 | $59.55 | $59.55 | $59.55 | $59.55 | $44.29 | 1,500 |
| 2018-01-24 | $59.14 | $59.14 | $59.14 | $59.14 | $43.98 | 362 |
| 2018-01-23 | $59.09 | $59.09 | $59.09 | $59.09 | $43.95 | 201,530 |
| 2018-01-22 | $58.75 | $58.75 | $58.75 | $58.75 | $43.69 | 37 |
| 2018-01-19 | $58.75 | $58.75 | $58.75 | $58.75 | $43.69 | 280 |
| 2018-01-18 | $57.48 | $57.48 | $57.48 | $57.48 | $42.75 | 45 |
| 2018-01-17 | $57.48 | $57.48 | $57.48 | $57.48 | $42.75 | 0 |
| 2018-01-16 | $57.48 | $57.48 | $57.48 | $57.48 | $42.75 | 0 |
| 2018-01-12 | $57.48 | $57.48 | $57.48 | $57.48 | $42.75 | 18 |
| 2018-01-11 | $57.48 | $57.48 | $57.48 | $57.48 | $42.75 | 0 |
| 2018-01-10 | $57.48 | $57.48 | $57.48 | $57.48 | $42.75 | 50 |
| 2018-01-09 | $57.48 | $57.48 | $57.48 | $57.48 | $42.75 | 3 |
| 2018-01-08 | $57.48 | $57.48 | $57.48 | $57.48 | $42.75 | 85 |
| 2018-01-05 | $57.50 | $57.50 | $57.48 | $57.48 | $42.75 | 2,136 |
| 2018-01-04 | $56.80 | $57.29 | $56.80 | $57.29 | $42.61 | 5,206 |
| 2018-01-03 | $54.90 | $54.90 | $54.90 | $54.90 | $40.83 | 0 |
| 2018-01-02 | $54.90 | $54.90 | $54.90 | $54.90 | $40.83 | 0 |
| 2017-12-29 | $54.91 | $54.91 | $54.90 | $54.90 | $40.83 | 2,000 |
| 2017-12-28 | $55.45 | $55.45 | $55.45 | $55.45 | $41.24 | 0 |
| 2017-12-27 | $55.45 | $55.45 | $55.45 | $55.45 | $41.24 | 44 |
| 2017-12-26 | $55.45 | $55.45 | $55.45 | $55.45 | $41.24 | 0 |
| 2017-12-22 | $55.43 | $55.45 | $55.43 | $55.45 | $41.24 | 1,000 |
| 2017-12-21 | $54.75 | $54.75 | $54.75 | $54.75 | $40.72 | 0 |
| 2017-12-20 | $54.75 | $54.75 | $54.75 | $54.75 | $40.72 | 0 |
| 2017-12-19 | $54.75 | $54.75 | $54.75 | $54.75 | $40.72 | 0 |
| 2017-12-18 | $54.75 | $54.75 | $54.75 | $54.75 | $40.72 | 0 |
| 2017-12-15 | $54.75 | $54.75 | $54.75 | $54.75 | $40.72 | 0 |
| 2017-12-14 | $54.75 | $54.75 | $54.75 | $54.75 | $40.72 | 249 |
| 2017-12-13 | $55.80 | $55.80 | $55.80 | $55.80 | $41.50 | 0 |
| 2017-12-12 | $55.80 | $55.80 | $55.80 | $55.80 | $41.50 | 0 |
| 2017-12-11 | $55.80 | $55.80 | $55.80 | $55.80 | $41.50 | 0 |
| 2017-12-08 | $56.45 | $56.45 | $55.80 | $55.80 | $41.50 | 310 |
| 2017-12-07 | $56.60 | $56.60 | $56.60 | $56.60 | $42.09 | 3,036 |
| 2017-12-06 | $56.00 | $56.00 | $56.00 | $56.00 | $41.65 | 110 |
| 2017-12-05 | $56.19 | $56.19 | $56.19 | $56.19 | $41.79 | 125 |
| 2017-12-04 | $55.80 | $55.80 | $55.80 | $55.80 | $41.50 | 0 |
| 2017-12-01 | $55.80 | $55.80 | $55.80 | $55.80 | $41.50 | 100 |
| 2017-11-30 | $56.65 | $56.65 | $56.65 | $56.65 | $42.13 | 0 |
| 2017-11-29 | $56.65 | $56.65 | $56.65 | $56.65 | $42.13 | 0 |
| 2017-11-28 | $56.65 | $56.65 | $56.65 | $56.65 | $42.13 | 0 |
| 2017-11-27 | $56.65 | $56.65 | $56.65 | $56.65 | $42.13 | 0 |
| 2017-11-24 | $56.65 | $56.65 | $56.65 | $56.65 | $42.13 | 0 |
| 2017-11-22 | $56.65 | $56.65 | $56.65 | $56.65 | $42.13 | 0 |
| 2017-11-21 | $56.65 | $56.65 | $56.65 | $56.65 | $42.13 | 0 |
| 2017-11-20 | $57.00 | $57.00 | $56.65 | $56.65 | $42.13 | 571 |
| 2017-11-17 | $56.84 | $56.84 | $56.84 | $56.84 | $42.27 | 0 |
| 2017-11-15 | $56.84 | $56.84 | $56.84 | $56.84 | $42.27 | 0 |
| 2017-11-14 | $56.84 | $56.84 | $56.84 | $56.84 | $42.27 | 0 |
| 2017-11-13 | $56.84 | $56.84 | $56.84 | $56.84 | $42.27 | 18 |
| 2017-11-10 | $56.84 | $56.84 | $56.84 | $56.84 | $42.27 | 0 |
| 2017-11-09 | $56.84 | $56.84 | $56.84 | $56.84 | $42.27 | 3 |
| 2017-11-08 | $56.88 | $56.88 | $56.84 | $56.84 | $42.27 | 4,240 |
| 2017-11-07 | $60.35 | $60.35 | $60.35 | $60.35 | $44.88 | 3 |
| 2017-11-06 | $60.35 | $60.35 | $60.35 | $60.35 | $44.88 | 251 |
| 2017-11-03 | $60.35 | $60.35 | $60.35 | $60.35 | $44.88 | 0 |
| 2017-11-02 | $60.35 | $60.35 | $60.35 | $60.35 | $44.88 | 9 |
| 2017-11-01 | $60.35 | $60.35 | $60.35 | $60.35 | $44.88 | 5 |
| 2017-10-31 | $60.35 | $60.35 | $60.35 | $60.35 | $44.88 | 55 |
| 2017-10-30 | $60.35 | $60.35 | $60.35 | $60.35 | $44.88 | 85 |
| 2017-10-27 | $60.35 | $60.35 | $60.35 | $60.35 | $44.88 | 63 |
| 2017-10-26 | $60.35 | $60.35 | $60.35 | $60.35 | $44.88 | 200 |
| 2017-10-25 | $59.35 | $59.35 | $59.35 | $59.35 | $44.14 | 1,000 |
| 2017-10-24 | $59.35 | $59.35 | $59.35 | $59.35 | $44.14 | 50 |
| 2017-10-23 | $59.35 | $59.35 | $59.35 | $59.35 | $44.14 | 175 |
| 2017-10-20 | $59.58 | $59.58 | $59.58 | $59.58 | $44.31 | 1,000 |
| 2017-10-19 | $59.58 | $59.58 | $59.58 | $59.58 | $44.31 | 150 |
| 2017-10-18 | $59.42 | $59.42 | $59.42 | $59.42 | $44.19 | 2,100 |
| 2017-10-17 | $59.42 | $59.42 | $59.42 | $59.42 | $44.19 | 5,900 |
| 2017-10-16 | $59.16 | $59.16 | $59.16 | $59.16 | $44.00 | 0 |
| 2017-10-13 | $59.16 | $59.16 | $59.16 | $59.16 | $44.00 | 0 |
| 2017-10-12 | $59.16 | $59.16 | $59.16 | $59.16 | $44.00 | 1,943 |
| 2017-10-11 | $58.76 | $58.76 | $58.76 | $58.76 | $43.70 | 4,300 |
| 2017-10-10 | $57.90 | $57.90 | $57.90 | $57.90 | $43.06 | 850 |
| 2017-10-09 | $58.75 | $58.75 | $58.75 | $58.75 | $43.69 | 2,000 |
| 2017-10-06 | $58.75 | $58.75 | $58.75 | $58.75 | $43.69 | 0 |
| 2017-10-05 | $58.75 | $58.75 | $58.75 | $58.75 | $43.69 | 142 |
| 2017-10-04 | $58.34 | $58.34 | $58.34 | $58.34 | $43.39 | 0 |
| 2017-10-03 | $58.34 | $58.34 | $58.34 | $58.34 | $43.39 | 0 |
| 2017-10-02 | $58.34 | $58.34 | $58.34 | $58.34 | $43.39 | 0 |
| 2017-09-29 | $58.34 | $58.34 | $58.34 | $58.34 | $43.39 | 0 |
| 2017-09-28 | $58.34 | $58.34 | $58.34 | $58.34 | $43.39 | 2,415 |
| 2017-09-27 | $58.24 | $58.34 | $58.18 | $58.34 | $43.39 | 8,242 |
| 2017-09-26 | $58.30 | $58.30 | $58.30 | $58.30 | $43.36 | 0 |
| 2017-09-25 | $58.30 | $58.30 | $58.30 | $58.30 | $43.36 | 3 |
| 2017-09-22 | $58.30 | $58.30 | $58.30 | $58.30 | $43.36 | 0 |
| 2017-09-21 | $58.30 | $58.30 | $58.30 | $58.30 | $43.36 | 5 |
| 2017-09-20 | $58.30 | $58.30 | $58.30 | $58.30 | $43.36 | 0 |
| 2017-09-19 | $58.30 | $58.30 | $58.30 | $58.30 | $43.36 | 0 |
| 2017-09-18 | $58.30 | $58.30 | $58.30 | $58.30 | $43.36 | 0 |
| 2017-09-15 | $58.30 | $58.30 | $58.30 | $58.30 | $43.36 | 86 |
| 2017-09-14 | $58.30 | $58.30 | $58.30 | $58.30 | $43.36 | 200 |
| 2017-09-13 | $58.35 | $58.35 | $58.35 | $58.35 | $43.39 | 0 |
| 2017-09-12 | $58.40 | $58.55 | $58.35 | $58.35 | $43.39 | 8,200 |
| 2017-09-11 | $54.95 | $54.95 | $54.95 | $54.95 | $40.87 | 0 |
| 2017-09-08 | $54.95 | $54.95 | $54.95 | $54.95 | $40.87 | 0 |
| 2017-09-07 | $54.95 | $54.95 | $54.95 | $54.95 | $40.87 | 0 |
| 2017-09-06 | $54.95 | $54.95 | $54.95 | $54.95 | $40.87 | 22 |
| 2017-09-05 | $54.95 | $54.95 | $54.95 | $54.95 | $40.87 | 50 |
| 2017-09-01 | $54.95 | $54.95 | $54.95 | $54.95 | $40.87 | 0 |
| 2017-08-31 | $54.95 | $54.95 | $54.95 | $54.95 | $40.87 | 145 |
| 2017-08-30 | $54.75 | $54.75 | $54.75 | $54.75 | $40.72 | 0 |
| 2017-08-29 | $54.75 | $54.75 | $54.75 | $54.75 | $40.72 | 125 |
| 2017-08-28 | $54.00 | $54.00 | $54.00 | $54.00 | $40.16 | 36 |
| 2017-08-25 | $54.00 | $54.00 | $54.00 | $54.00 | $40.16 | 49 |
| 2017-08-24 | $54.00 | $54.00 | $54.00 | $54.00 | $40.16 | 0 |
| 2017-08-23 | $54.00 | $54.00 | $54.00 | $54.00 | $40.16 | 0 |
| 2017-08-22 | $54.00 | $54.00 | $54.00 | $54.00 | $40.16 | 247 |
| 2017-08-21 | $54.00 | $54.00 | $54.00 | $54.00 | $40.16 | 0 |
| 2017-08-18 | $54.00 | $54.00 | $54.00 | $54.00 | $40.16 | 0 |
| 2017-08-17 | $54.00 | $54.00 | $54.00 | $54.00 | $40.16 | 0 |
| 2017-08-16 | $54.00 | $54.00 | $54.00 | $54.00 | $40.16 | 0 |
| 2017-08-15 | $54.00 | $54.00 | $54.00 | $54.00 | $40.16 | 0 |
| 2017-08-14 | $54.00 | $54.00 | $54.00 | $54.00 | $40.16 | 0 |
| 2017-08-11 | $54.00 | $54.00 | $54.00 | $54.00 | $40.16 | 0 |
| 2017-08-10 | $54.00 | $54.00 | $54.00 | $54.00 | $40.16 | 0 |
| 2017-08-09 | $54.00 | $54.00 | $54.00 | $54.00 | $40.16 | 4 |
| 2017-08-08 | $54.00 | $54.00 | $54.00 | $54.00 | $40.16 | 36 |
| 2017-08-07 | $54.00 | $54.00 | $54.00 | $54.00 | $40.16 | 0 |
| 2017-08-04 | $54.00 | $54.00 | $54.00 | $54.00 | $40.16 | 140 |
| 2017-08-03 | $54.00 | $54.00 | $54.00 | $54.00 | $40.16 | 0 |
| 2017-08-02 | $54.00 | $54.00 | $54.00 | $54.00 | $40.16 | 0 |
| 2017-08-01 | $54.00 | $54.00 | $54.00 | $54.00 | $40.16 | 0 |
| 2017-07-31 | $54.00 | $54.00 | $54.00 | $54.00 | $40.16 | 0 |
| 2017-07-28 | $54.00 | $54.00 | $54.00 | $54.00 | $40.16 | 0 |
| 2017-07-27 | $54.00 | $54.00 | $54.00 | $54.00 | $40.16 | 100 |
| 2017-07-26 | $54.50 | $54.50 | $54.50 | $54.50 | $40.53 | 0 |
| 2017-07-25 | $54.50 | $54.50 | $54.50 | $54.50 | $40.53 | 0 |
| 2017-07-24 | $54.50 | $54.50 | $54.50 | $54.50 | $40.53 | 0 |
| 2017-07-21 | $54.50 | $54.50 | $54.50 | $54.50 | $40.53 | 0 |
| 2017-07-20 | $54.50 | $54.50 | $54.50 | $54.50 | $40.53 | 0 |
| 2017-07-19 | $54.50 | $54.50 | $54.50 | $54.50 | $40.53 | 0 |
| 2017-07-18 | $54.50 | $54.50 | $54.50 | $54.50 | $40.53 | 1,151 |
| 2017-07-17 | $53.30 | $53.30 | $53.30 | $53.30 | $39.64 | 0 |
| 2017-07-14 | $53.30 | $53.30 | $53.30 | $53.30 | $39.64 | 0 |
| 2017-07-13 | $53.30 | $53.30 | $53.30 | $53.30 | $39.64 | 0 |
| 2017-07-12 | $53.30 | $53.30 | $53.30 | $53.30 | $39.64 | 10 |
| 2017-07-11 | $53.30 | $53.30 | $53.30 | $53.30 | $39.64 | 0 |
| 2017-07-10 | $53.30 | $53.30 | $53.30 | $53.30 | $39.64 | 0 |
| 2017-07-07 | $53.30 | $53.30 | $53.30 | $53.30 | $39.64 | 1 |
| 2017-07-06 | $53.30 | $53.30 | $53.30 | $53.30 | $39.64 | 31 |
| 2017-07-05 | $53.30 | $53.30 | $53.30 | $53.30 | $39.64 | 500 |
| 2017-07-03 | $53.66 | $53.66 | $53.66 | $53.66 | $39.90 | 0 |
| 2017-06-30 | $53.66 | $53.66 | $53.66 | $53.66 | $39.91 | 0 |
| 2017-06-29 | $53.66 | $53.66 | $53.66 | $53.66 | $39.91 | 0 |
| 2017-06-28 | $53.66 | $53.66 | $53.66 | $53.66 | $39.91 | 0 |
| 2017-06-27 | $53.66 | $53.66 | $53.66 | $53.66 | $39.91 | 0 |
| 2017-06-26 | $53.66 | $53.66 | $53.66 | $53.66 | $39.91 | 0 |
| 2017-06-23 | $53.66 | $53.66 | $53.66 | $53.66 | $39.91 | 0 |
| 2017-06-22 | $53.66 | $53.66 | $53.66 | $53.66 | $39.91 | 50 |
| 2017-06-21 | $53.66 | $53.66 | $53.66 | $53.66 | $39.90 | 294 |
| 2017-06-20 | $53.66 | $53.66 | $53.66 | $53.66 | $39.91 | 100 |
| 2017-06-19 | $54.45 | $54.45 | $54.45 | $54.45 | $40.49 | 0 |
| 2017-06-16 | $54.45 | $54.45 | $54.45 | $54.45 | $40.49 | 19 |
| 2017-06-15 | $54.45 | $54.45 | $54.45 | $54.45 | $40.49 | 3 |
| 2017-06-14 | $55.80 | $55.80 | $55.80 | $55.80 | $41.50 | 0 |
| 2017-06-13 | $55.80 | $55.80 | $55.80 | $55.80 | $41.50 | 0 |
| 2017-06-12 | $55.80 | $55.80 | $55.80 | $55.80 | $41.50 | 0 |
| 2017-06-09 | $55.80 | $55.80 | $55.80 | $55.80 | $40.47 | 0 |
| 2017-06-08 | $55.80 | $55.80 | $55.80 | $55.80 | $39.58 | 0 |
| 2017-06-07 | $55.80 | $55.80 | $55.80 | $55.80 | $39.58 | 100 |
| 2017-06-06 | $55.96 | $55.96 | $55.96 | $55.96 | $39.69 | 200 |
| 2017-06-05 | $55.95 | $55.95 | $55.95 | $55.95 | $39.69 | 80 |
| 2017-06-02 | $55.95 | $55.95 | $55.95 | $55.95 | $39.69 | 0 |
| 2017-06-01 | $55.95 | $55.95 | $55.95 | $55.95 | $39.69 | 0 |
| 2017-05-31 | $55.95 | $55.95 | $55.95 | $55.95 | $39.69 | 0 |
| 2017-05-30 | $55.95 | $55.95 | $55.95 | $55.95 | $39.69 | 830 |
| 2017-05-26 | $55.95 | $55.95 | $55.95 | $55.95 | $39.69 | 5,000 |
| 2017-05-25 | $55.95 | $55.95 | $55.95 | $55.95 | $39.69 | 20 |
| 2017-05-24 | $55.95 | $55.95 | $55.95 | $55.95 | $39.69 | 0 |
| 2017-05-23 | $55.95 | $55.95 | $55.95 | $55.95 | $39.69 | 14 |
| 2017-05-22 | $55.95 | $55.95 | $55.95 | $55.95 | $39.69 | 62 |
| 2017-05-19 | $55.95 | $55.95 | $55.95 | $55.95 | $39.69 | 0 |
| 2017-05-18 | $55.95 | $55.95 | $55.95 | $55.95 | $39.69 | 0 |
| 2017-05-17 | $55.95 | $55.95 | $55.95 | $55.95 | $39.69 | 0 |
| 2017-05-16 | $55.95 | $55.95 | $55.95 | $55.95 | $39.69 | 400 |
| 2017-05-15 | $55.50 | $55.50 | $55.50 | $55.50 | $39.37 | 0 |
| 2017-05-12 | $55.50 | $55.50 | $55.50 | $55.50 | $39.37 | 0 |
| 2017-05-11 | $55.50 | $55.50 | $55.50 | $55.50 | $39.37 | 0 |
| 2017-05-10 | $55.50 | $55.50 | $55.50 | $55.50 | $39.37 | 0 |
| 2017-05-09 | $55.50 | $55.50 | $55.50 | $55.50 | $39.37 | 3 |
| 2017-05-08 | $55.55 | $55.55 | $55.50 | $55.50 | $39.37 | 518 |
| 2017-05-05 | $52.90 | $52.90 | $52.90 | $52.90 | $37.52 | 82 |
| 2017-05-04 | $52.90 | $52.90 | $52.90 | $52.90 | $37.52 | 23 |
| 2017-05-03 | $52.90 | $52.90 | $52.90 | $52.90 | $37.52 | 0 |
| 2017-05-02 | $52.90 | $52.90 | $52.90 | $52.90 | $37.52 | 0 |
| 2017-05-01 | $52.90 | $52.90 | $52.90 | $52.90 | $37.52 | 0 |
| 2017-04-28 | $52.90 | $52.90 | $52.90 | $52.90 | $37.52 | 94 |
| 2017-04-27 | $52.90 | $52.90 | $52.90 | $52.90 | $37.52 | 94 |
| 2017-04-26 | $52.90 | $52.90 | $52.90 | $52.90 | $37.52 | 12 |
| 2017-04-25 | $52.90 | $52.90 | $52.90 | $52.90 | $37.52 | 0 |
| 2017-04-24 | $52.90 | $52.90 | $52.90 | $52.90 | $37.52 | 1,039 |
| 2017-04-21 | $49.15 | $49.15 | $49.15 | $49.15 | $34.86 | 0 |
| 2017-04-20 | $49.15 | $49.15 | $49.15 | $49.15 | $34.86 | 0 |
| 2017-04-19 | $49.15 | $49.15 | $49.15 | $49.15 | $34.86 | 0 |
| 2017-04-18 | $49.15 | $49.15 | $49.15 | $49.15 | $34.86 | 0 |
| 2017-04-17 | $49.15 | $49.15 | $49.15 | $49.15 | $34.86 | 0 |
| 2017-04-13 | $49.15 | $49.15 | $49.15 | $49.15 | $34.86 | 0 |
| 2017-04-12 | $49.15 | $49.15 | $49.15 | $49.15 | $34.86 | 331 |
| 2017-04-11 | $50.40 | $50.40 | $50.40 | $50.40 | $35.75 | 213 |
| 2017-04-10 | $50.40 | $50.40 | $50.40 | $50.40 | $35.75 | 6,978 |
| 2017-04-07 | $50.40 | $50.40 | $50.40 | $50.40 | $35.75 | 38 |
| 2017-04-06 | $50.40 | $50.40 | $50.40 | $50.40 | $35.75 | 0 |
| 2017-04-05 | $50.40 | $50.40 | $50.40 | $50.40 | $35.75 | 0 |
| 2017-04-04 | $50.40 | $50.40 | $50.40 | $50.40 | $35.75 | 0 |
| 2017-04-03 | $50.40 | $50.40 | $50.40 | $50.40 | $35.75 | 0 |
| 2017-03-31 | $50.40 | $50.40 | $50.40 | $50.40 | $35.75 | 195 |
| 2017-03-30 | $50.40 | $50.40 | $50.40 | $50.40 | $35.75 | 0 |
| 2017-03-29 | $50.40 | $50.40 | $50.40 | $50.40 | $35.75 | 0 |
| 2017-03-28 | $50.40 | $50.40 | $50.40 | $50.40 | $35.75 | 1,484 |
| 2017-03-27 | $50.40 | $50.40 | $50.40 | $50.40 | $35.75 | 0 |
| 2017-03-24 | $50.40 | $50.40 | $50.40 | $50.40 | $35.75 | 0 |
| 2017-03-23 | $50.40 | $50.40 | $50.40 | $50.40 | $35.75 | 0 |
| 2017-03-22 | $50.40 | $50.40 | $50.40 | $50.40 | $35.75 | 0 |
| 2017-03-21 | $50.40 | $50.40 | $50.40 | $50.40 | $35.75 | 5 |
| 2017-03-20 | $50.40 | $50.40 | $50.40 | $50.40 | $35.75 | 0 |
| 2017-03-17 | $50.40 | $50.40 | $50.40 | $50.40 | $35.75 | 2 |
| 2017-03-16 | $50.40 | $50.40 | $50.40 | $50.40 | $35.75 | 173 |
| 2017-03-15 | $49.00 | $49.00 | $49.00 | $49.00 | $34.76 | 0 |
| 2017-03-14 | $49.00 | $49.00 | $49.00 | $49.00 | $34.76 | 0 |
| 2017-03-13 | $49.00 | $49.00 | $49.00 | $49.00 | $34.76 | 4 |
| 2017-03-10 | $49.00 | $49.00 | $49.00 | $49.00 | $34.76 | 0 |
| 2017-03-09 | $49.00 | $49.00 | $49.00 | $49.00 | $34.76 | 0 |
| 2017-03-08 | $49.00 | $49.00 | $49.00 | $49.00 | $34.76 | 0 |
| 2017-03-07 | $49.00 | $49.00 | $49.00 | $49.00 | $34.76 | 93 |
| 2017-03-06 | $49.00 | $49.00 | $49.00 | $49.00 | $34.76 | 0 |
| 2017-03-03 | $49.00 | $49.00 | $49.00 | $49.00 | $34.76 | 0 |
| 2017-03-02 | $49.00 | $49.00 | $49.00 | $49.00 | $34.76 | 0 |
| 2017-03-01 | $49.00 | $49.00 | $49.00 | $49.00 | $34.76 | 0 |
| 2017-02-28 | $49.00 | $49.00 | $49.00 | $49.00 | $34.76 | 0 |
| 2017-02-27 | $49.00 | $49.00 | $49.00 | $49.00 | $34.76 | 1 |
| 2017-02-24 | $49.00 | $49.00 | $49.00 | $49.00 | $34.76 | 59 |
| 2017-02-23 | $49.00 | $49.00 | $49.00 | $49.00 | $34.76 | 0 |
| 2017-02-22 | $49.00 | $49.00 | $49.00 | $49.00 | $34.76 | 0 |
| 2017-02-21 | $49.00 | $49.00 | $49.00 | $49.00 | $34.76 | 418 |
| 2017-02-17 | $49.00 | $49.00 | $49.00 | $49.00 | $34.76 | 21 |
| 2017-02-16 | $49.00 | $49.00 | $49.00 | $49.00 | $34.76 | 148 |
| 2017-02-15 | $49.00 | $49.00 | $49.00 | $49.00 | $34.76 | 0 |
| 2017-02-14 | $49.00 | $49.00 | $49.00 | $49.00 | $34.76 | 350 |
| 2017-02-13 | $49.30 | $49.30 | $49.30 | $49.30 | $34.97 | 0 |
| 2017-02-10 | $49.30 | $49.30 | $49.30 | $49.30 | $34.97 | 0 |
| 2017-02-09 | $49.30 | $49.30 | $49.30 | $49.30 | $34.97 | 0 |
| 2017-02-08 | $49.30 | $49.30 | $49.30 | $49.30 | $34.97 | 49 |
| 2017-02-07 | $49.30 | $49.30 | $49.30 | $49.30 | $34.97 | 0 |
| 2017-02-06 | $49.30 | $49.30 | $49.30 | $49.30 | $34.97 | 95 |
| 2017-02-03 | $49.30 | $49.30 | $49.30 | $49.30 | $34.97 | 15 |
| 2017-02-02 | $49.30 | $49.30 | $49.30 | $49.30 | $34.97 | 261 |
| 2017-02-01 | $49.97 | $49.97 | $49.97 | $49.97 | $35.45 | 11 |
| 2017-01-31 | $49.97 | $49.97 | $49.97 | $49.97 | $35.45 | 0 |
| 2017-01-30 | $49.97 | $49.97 | $49.97 | $49.97 | $35.45 | 0 |
| 2017-01-27 | $49.97 | $49.97 | $49.97 | $49.97 | $35.45 | 0 |
| 2017-01-26 | $49.97 | $49.97 | $49.97 | $49.97 | $35.45 | 0 |
| 2017-01-25 | $49.97 | $49.97 | $49.97 | $49.97 | $35.45 | 0 |
| 2017-01-24 | $49.97 | $49.97 | $49.97 | $49.97 | $35.45 | 200 |
| 2017-01-23 | $48.50 | $48.50 | $48.50 | $48.50 | $34.40 | 0 |
| 2017-01-20 | $48.50 | $48.50 | $48.50 | $48.50 | $34.40 | 0 |
| 2017-01-19 | $48.50 | $48.50 | $48.50 | $48.50 | $34.40 | 47 |
| 2017-01-18 | $48.50 | $48.50 | $48.50 | $48.50 | $34.40 | 0 |
| 2017-01-17 | $48.50 | $48.50 | $48.50 | $48.50 | $34.40 | 55 |
| 2017-01-13 | $48.16 | $48.50 | $48.16 | $48.50 | $34.40 | 6,234 |
| 2017-01-12 | $47.55 | $47.55 | $47.55 | $47.55 | $33.73 | 0 |
| 2017-01-11 | $47.55 | $47.55 | $47.55 | $47.55 | $33.73 | 486 |
| 2017-01-10 | $46.88 | $46.88 | $46.88 | $46.88 | $33.25 | 0 |
| 2017-01-09 | $46.88 | $46.88 | $46.88 | $46.88 | $33.25 | 20 |
| 2017-01-06 | $46.88 | $46.88 | $46.88 | $46.88 | $33.25 | 500 |
| 2017-01-05 | $46.20 | $46.20 | $46.20 | $46.20 | $32.77 | 96 |
| 2017-01-04 | $46.20 | $46.20 | $46.20 | $46.20 | $32.77 | 0 |
| 2017-01-03 | $46.20 | $46.20 | $46.20 | $46.20 | $32.77 | 27 |
| 2016-12-30 | $46.15 | $46.20 | $46.15 | $46.20 | $32.77 | 231 |
| 2016-12-29 | $45.09 | $45.09 | $45.09 | $45.09 | $31.98 | 0 |
| 2016-12-28 | $45.09 | $45.09 | $45.09 | $45.09 | $31.98 | 1 |
| 2016-12-27 | $45.09 | $45.09 | $45.09 | $45.09 | $31.98 | 0 |
| 2016-12-23 | $45.09 | $45.09 | $45.09 | $45.09 | $31.98 | 0 |
| 2016-12-22 | $45.09 | $45.09 | $45.09 | $45.09 | $31.98 | 0 |
| 2016-12-21 | $45.09 | $45.09 | $45.09 | $45.09 | $31.98 | 900 |
| 2016-12-20 | $45.00 | $45.00 | $45.00 | $45.00 | $31.92 | 35 |
| 2016-12-19 | $45.00 | $45.00 | $45.00 | $45.00 | $31.92 | 900 |
| 2016-12-16 | $45.00 | $45.00 | $45.00 | $45.00 | $31.92 | 103 |
| 2016-12-15 | $45.25 | $45.25 | $45.25 | $45.25 | $32.10 | 47 |
| 2016-12-14 | $45.25 | $45.25 | $45.25 | $45.25 | $32.10 | 0 |
| 2016-12-13 | $45.16 | $45.25 | $45.16 | $45.25 | $32.10 | 300 |
| 2016-12-12 | $42.95 | $42.95 | $42.95 | $42.95 | $30.47 | 0 |
| 2016-12-09 | $42.95 | $42.95 | $42.95 | $42.95 | $30.47 | 70 |
| 2016-12-08 | $42.95 | $42.95 | $42.95 | $42.95 | $30.47 | 2 |
| 2016-12-07 | $42.95 | $42.95 | $42.95 | $42.95 | $30.47 | 0 |
| 2016-12-06 | $42.95 | $42.95 | $42.95 | $42.95 | $30.47 | 50 |
| 2016-12-05 | $42.95 | $42.95 | $42.95 | $42.95 | $30.47 | 0 |
| 2016-12-02 | $42.95 | $42.95 | $42.95 | $42.95 | $30.47 | 2,033 |
| 2016-12-01 | $43.82 | $43.82 | $43.82 | $43.82 | $31.08 | 2,290 |
| 2016-11-30 | $43.82 | $43.82 | $43.82 | $43.82 | $31.08 | 34 |
| 2016-11-29 | $43.82 | $43.82 | $43.82 | $43.82 | $31.08 | 0 |
| 2016-11-28 | $43.82 | $43.82 | $43.82 | $43.82 | $31.08 | 0 |
| 2016-11-25 | $43.82 | $43.82 | $43.82 | $43.82 | $31.08 | 796 |
| 2016-11-23 | $43.82 | $43.82 | $43.82 | $43.82 | $31.08 | 0 |
| 2016-11-22 | $43.82 | $43.82 | $43.82 | $43.82 | $31.08 | 0 |
| 2016-11-21 | $43.82 | $43.82 | $43.82 | $43.82 | $31.08 | 0 |
| 2016-11-18 | $43.82 | $43.82 | $43.82 | $43.82 | $31.08 | 1,910 |
| 2016-11-17 | $45.70 | $45.70 | $45.70 | $45.70 | $32.42 | 46 |
| 2016-11-16 | $45.70 | $45.70 | $45.70 | $45.70 | $32.42 | 300 |
| 2016-11-15 | $45.70 | $45.70 | $45.70 | $45.70 | $32.42 | 0 |
| 2016-11-14 | $45.70 | $45.70 | $45.70 | $45.70 | $32.42 | 0 |
| 2016-11-11 | $45.70 | $45.70 | $45.70 | $45.70 | $32.42 | 0 |
| 2016-11-10 | $45.54 | $45.70 | $45.54 | $45.70 | $32.42 | 306 |
| 2016-11-09 | $42.80 | $42.80 | $42.80 | $42.80 | $30.36 | 0 |
| 2016-11-08 | $42.80 | $42.80 | $42.80 | $42.80 | $30.36 | 17 |
| 2016-11-07 | $42.80 | $42.80 | $42.80 | $42.80 | $30.36 | 0 |
| 2016-11-04 | $42.80 | $42.80 | $42.80 | $42.80 | $30.36 | 157 |
| 2016-11-03 | $42.60 | $42.60 | $42.60 | $42.60 | $30.22 | 0 |
| 2016-11-02 | $42.60 | $42.60 | $42.60 | $42.60 | $30.22 | 91 |
| 2016-11-01 | $42.60 | $42.60 | $42.60 | $42.60 | $30.22 | 0 |
| 2016-10-31 | $42.60 | $42.60 | $42.60 | $42.60 | $30.22 | 0 |
| 2016-10-28 | $42.60 | $42.60 | $42.60 | $42.60 | $30.22 | 1 |
| 2016-10-27 | $42.60 | $42.60 | $42.60 | $42.60 | $30.22 | 0 |
| 2016-10-26 | $42.60 | $42.60 | $42.60 | $42.60 | $30.22 | 0 |
| 2016-10-25 | $42.60 | $42.60 | $42.60 | $42.60 | $30.22 | 0 |
| 2016-10-24 | $42.60 | $42.60 | $42.60 | $42.60 | $30.22 | 0 |
| 2016-10-21 | $42.60 | $42.60 | $42.60 | $42.60 | $30.22 | 0 |
| 2016-10-20 | $42.60 | $42.60 | $42.60 | $42.60 | $30.22 | 0 |
| 2016-10-19 | $42.60 | $42.60 | $42.60 | $42.60 | $30.22 | 0 |
| 2016-10-18 | $42.60 | $42.60 | $42.60 | $42.60 | $30.22 | 0 |
| 2016-10-17 | $42.60 | $42.60 | $42.60 | $42.60 | $30.22 | 0 |
| 2016-10-14 | $42.60 | $42.60 | $42.60 | $42.60 | $30.22 | 0 |
| 2016-10-13 | $42.60 | $42.60 | $42.60 | $42.60 | $30.22 | 0 |
| 2016-10-12 | $42.60 | $42.60 | $42.60 | $42.60 | $30.22 | 0 |
| 2016-10-11 | $42.60 | $42.60 | $42.60 | $42.60 | $30.22 | 0 |
| 2016-10-10 | $42.60 | $42.60 | $42.60 | $42.60 | $30.22 | 278 |
| 2016-10-07 | $43.29 | $43.29 | $43.29 | $43.29 | $30.71 | 94 |
| 2016-10-06 | $43.29 | $43.29 | $43.29 | $43.29 | $30.71 | 0 |
| 2016-10-05 | $43.29 | $43.29 | $43.29 | $43.29 | $30.71 | 0 |
| 2016-10-04 | $43.29 | $43.29 | $43.29 | $43.29 | $30.71 | 0 |
| 2016-10-03 | $43.29 | $43.29 | $43.29 | $43.29 | $30.71 | 0 |
| 2016-09-30 | $43.29 | $43.29 | $43.29 | $43.29 | $30.71 | 0 |
| 2016-09-29 | $43.29 | $43.29 | $43.29 | $43.29 | $30.71 | 35 |
| 2016-09-28 | $43.29 | $43.29 | $43.29 | $43.29 | $30.71 | 147 |
| 2016-09-27 | $43.29 | $43.29 | $43.29 | $43.29 | $30.71 | 0 |
| 2016-09-26 | $43.29 | $43.29 | $43.29 | $43.29 | $30.71 | 0 |
| 2016-09-23 | $43.29 | $43.29 | $43.29 | $43.29 | $30.71 | 0 |
| 2016-09-22 | $43.29 | $43.29 | $43.29 | $43.29 | $30.71 | 217 |
| 2016-09-21 | $43.29 | $43.29 | $43.29 | $43.29 | $30.71 | 400 |
| 2016-09-20 | $42.15 | $42.15 | $42.15 | $42.15 | $29.90 | 2,000 |
| 2016-09-19 | $41.75 | $41.75 | $41.75 | $41.75 | $29.61 | 0 |
| 2016-09-16 | $41.75 | $41.75 | $41.75 | $41.75 | $29.61 | 0 |
| 2016-09-15 | $41.75 | $41.75 | $41.75 | $41.75 | $29.61 | 83 |
| 2016-09-14 | $41.75 | $41.75 | $41.75 | $41.75 | $29.61 | 0 |
| 2016-09-13 | $42.85 | $42.85 | $41.75 | $41.75 | $29.61 | 1,011 |
| 2016-09-12 | $43.92 | $43.92 | $43.92 | $43.92 | $31.15 | 0 |
| 2016-09-09 | $43.92 | $43.92 | $43.92 | $43.92 | $31.15 | 25 |
| 2016-09-08 | $43.92 | $43.92 | $43.92 | $43.92 | $31.15 | 0 |
| 2016-09-07 | $43.92 | $43.92 | $43.92 | $43.92 | $31.15 | 0 |
| 2016-09-06 | $43.92 | $43.92 | $43.92 | $43.92 | $31.15 | 1 |
| 2016-09-02 | $43.92 | $43.92 | $43.92 | $43.92 | $31.15 | 0 |
| 2016-09-01 | $43.92 | $43.92 | $43.92 | $43.92 | $31.15 | 0 |
| 2016-08-31 | $43.92 | $43.92 | $43.92 | $43.92 | $31.15 | 0 |
| 2016-08-30 | $43.92 | $43.92 | $43.92 | $43.92 | $31.15 | 169 |
| 2016-08-29 | $44.13 | $44.13 | $44.13 | $44.13 | $31.30 | 1 |
| 2016-08-26 | $44.13 | $44.13 | $44.13 | $44.13 | $31.30 | 77 |
| 2016-08-25 | $44.13 | $44.13 | $44.13 | $44.13 | $31.30 | 0 |
| 2016-08-24 | $44.13 | $44.13 | $44.13 | $44.13 | $31.30 | 162 |
| 2016-08-23 | $44.13 | $44.13 | $44.13 | $44.13 | $31.30 | 96 |
| 2016-08-22 | $44.13 | $44.13 | $44.13 | $44.13 | $31.30 | 0 |
| 2016-08-19 | $44.13 | $44.13 | $44.13 | $44.13 | $31.30 | 0 |
| 2016-08-18 | $44.13 | $44.13 | $44.13 | $44.13 | $31.30 | 100 |
| 2016-08-17 | $44.40 | $44.40 | $44.40 | $44.40 | $31.49 | 56 |
| 2016-08-16 | $44.40 | $44.40 | $44.40 | $44.40 | $31.49 | 5,774 |
| 2016-08-15 | $44.40 | $44.40 | $44.40 | $44.40 | $31.49 | 1 |
| 2016-08-12 | $44.40 | $44.40 | $44.40 | $44.40 | $31.49 | 260 |
| 2016-08-11 | $43.55 | $43.55 | $43.55 | $43.55 | $30.89 | 780 |
| 2016-08-10 | $41.51 | $41.51 | $41.51 | $41.51 | $29.44 | 0 |
| 2016-08-09 | $41.51 | $41.51 | $41.51 | $41.51 | $29.44 | 0 |
| 2016-08-08 | $41.51 | $41.51 | $41.51 | $41.51 | $29.44 | 0 |
| 2016-08-05 | $41.51 | $41.51 | $41.51 | $41.51 | $29.44 | 0 |
| 2016-08-04 | $41.51 | $41.51 | $41.51 | $41.51 | $29.44 | 24 |
| 2016-08-03 | $41.51 | $41.51 | $41.51 | $41.51 | $29.44 | 0 |
| 2016-08-02 | $41.51 | $41.51 | $41.51 | $41.51 | $29.44 | 340 |
| 2016-08-01 | $40.70 | $40.70 | $40.70 | $40.70 | $28.87 | 0 |
| 2016-07-29 | $40.70 | $40.70 | $40.70 | $40.70 | $28.87 | 0 |
| 2016-07-28 | $40.70 | $40.70 | $40.70 | $40.70 | $28.87 | 0 |
| 2016-07-27 | $40.70 | $40.70 | $40.70 | $40.70 | $28.87 | 41 |
| 2016-07-26 | $40.70 | $40.70 | $40.70 | $40.70 | $28.87 | 216 |
| 2016-07-25 | $39.55 | $39.55 | $39.55 | $39.55 | $28.05 | 1,466 |
| 2016-07-22 | $39.55 | $39.55 | $39.55 | $39.55 | $28.05 | 41 |
| 2016-07-21 | $39.55 | $39.55 | $39.55 | $39.55 | $28.05 | 0 |
| 2016-07-20 | $39.55 | $39.55 | $39.55 | $39.55 | $28.05 | 0 |
| 2016-07-19 | $39.55 | $39.55 | $39.55 | $39.55 | $28.05 | 120 |
| 2016-07-18 | $40.02 | $40.02 | $40.02 | $40.02 | $28.39 | 1,000 |
| 2016-07-15 | $36.29 | $36.29 | $36.29 | $36.29 | $25.74 | 0 |
| 2016-07-14 | $36.29 | $36.29 | $36.29 | $36.29 | $25.74 | 41 |
| 2016-07-13 | $36.29 | $36.29 | $36.29 | $36.29 | $25.74 | 0 |
| 2016-07-12 | $36.29 | $36.29 | $36.29 | $36.29 | $25.74 | 52 |
| 2016-07-11 | $36.29 | $36.29 | $36.29 | $36.29 | $25.74 | 0 |
| 2016-07-08 | $36.29 | $36.29 | $36.29 | $36.29 | $25.74 | 0 |
| 2016-07-07 | $36.29 | $36.29 | $36.29 | $36.29 | $25.74 | 260 |
| 2016-07-06 | $36.62 | $36.62 | $36.62 | $36.62 | $25.98 | 53 |
| 2016-07-05 | $36.62 | $36.62 | $36.62 | $36.62 | $25.98 | 305 |
| 2016-07-01 | $36.60 | $36.60 | $36.60 | $36.60 | $25.96 | 0 |
| 2016-06-30 | $36.60 | $36.60 | $36.60 | $36.60 | $25.96 | 0 |
| 2016-06-29 | $36.60 | $36.60 | $36.60 | $36.60 | $25.96 | 88 |
| 2016-06-28 | $36.60 | $36.60 | $36.60 | $36.60 | $25.96 | 65 |
| 2016-06-27 | $36.60 | $36.60 | $36.60 | $36.60 | $25.96 | 555 |
| 2016-06-24 | $39.56 | $39.56 | $39.56 | $39.56 | $28.06 | 234 |
| 2016-06-23 | $45.15 | $45.19 | $45.15 | $45.19 | $32.06 | 250 |
| 2016-06-22 | $41.39 | $41.39 | $41.39 | $41.39 | $29.36 | 50 |
| 2016-06-21 | $41.39 | $41.39 | $41.39 | $41.39 | $29.36 | 0 |
| 2016-06-20 | $41.39 | $41.39 | $41.39 | $41.39 | $29.36 | 4,262 |
| 2016-06-17 | $41.39 | $41.39 | $41.39 | $41.39 | $29.36 | 389 |
| 2016-06-16 | $41.18 | $41.18 | $41.18 | $41.18 | $29.21 | 48 |
| 2016-06-15 | $41.18 | $41.18 | $41.18 | $41.18 | $29.21 | 140 |
| 2016-06-14 | $44.11 | $44.11 | $44.11 | $44.11 | $31.29 | 1,101 |
| 2016-06-13 | $44.11 | $44.11 | $44.11 | $44.11 | $31.29 | 0 |
| 2016-06-10 | $44.11 | $44.11 | $44.11 | $44.11 | $31.29 | 30 |
| 2016-06-09 | $44.11 | $44.11 | $44.11 | $44.11 | $31.29 | 345 |
| 2016-06-08 | $43.20 | $43.20 | $43.20 | $43.20 | $30.64 | 0 |
| 2016-06-07 | $43.20 | $43.20 | $43.20 | $43.20 | $30.64 | 0 |
| 2016-06-06 | $43.20 | $43.20 | $43.20 | $43.20 | $30.64 | 0 |
| 2016-06-03 | $43.20 | $43.20 | $43.20 | $43.20 | $30.64 | 22 |
| 2016-06-02 | $44.60 | $44.60 | $44.60 | $44.60 | $30.75 | 0 |
| 2016-06-01 | $44.60 | $44.60 | $44.60 | $44.60 | $30.75 | 530 |
| 2016-05-31 | $44.90 | $44.90 | $44.88 | $44.88 | $30.95 | 200 |
| 2016-05-27 | $44.40 | $44.40 | $44.40 | $44.40 | $30.62 | 202 |
| 2016-05-26 | $44.58 | $44.58 | $44.58 | $44.58 | $30.74 | 174 |
| 2016-05-25 | $44.45 | $44.45 | $44.45 | $44.45 | $30.65 | 200 |
| 2016-05-24 | $43.38 | $43.38 | $43.38 | $43.38 | $29.91 | 40 |
| 2016-05-23 | $43.38 | $43.38 | $43.38 | $43.38 | $29.91 | 0 |
| 2016-05-20 | $43.38 | $43.38 | $43.38 | $43.38 | $29.91 | 260 |
| 2016-05-19 | $43.21 | $43.21 | $43.21 | $43.21 | $29.80 | 0 |
| 2016-05-18 | $43.21 | $43.21 | $43.21 | $43.21 | $29.80 | 100 |
| 2016-05-17 | $43.83 | $43.83 | $43.83 | $43.83 | $30.22 | 9 |
| 2016-05-16 | $43.83 | $43.83 | $43.83 | $43.83 | $30.22 | 41 |
| 2016-05-13 | $43.83 | $43.83 | $43.83 | $43.83 | $30.22 | 0 |
| 2016-05-12 | $43.83 | $43.83 | $43.83 | $43.83 | $30.22 | 0 |
| 2016-05-11 | $43.83 | $43.83 | $43.83 | $43.83 | $30.22 | 0 |
| 2016-05-10 | $43.75 | $43.83 | $43.75 | $43.83 | $30.22 | 345 |
| 2016-05-09 | $43.65 | $43.65 | $43.65 | $43.65 | $30.10 | 202 |
| 2016-05-06 | $45.00 | $45.00 | $45.00 | $45.00 | $31.03 | 0 |
| 2016-05-05 | $45.00 | $45.00 | $45.00 | $45.00 | $31.03 | 0 |
| 2016-05-04 | $45.00 | $45.00 | $45.00 | $45.00 | $31.03 | 59 |
| 2016-05-03 | $45.18 | $45.18 | $45.00 | $45.00 | $31.03 | 1,097 |
| 2016-05-02 | $46.60 | $46.60 | $46.60 | $46.60 | $32.13 | 11 |
| 2016-04-29 | $46.60 | $46.60 | $46.60 | $46.60 | $32.13 | 0 |
| 2016-04-28 | $46.60 | $46.60 | $46.60 | $46.60 | $32.13 | 1 |
| 2016-04-27 | $46.37 | $46.60 | $46.37 | $46.60 | $32.13 | 600 |
| 2016-04-26 | $44.60 | $44.60 | $44.60 | $44.60 | $30.75 | 0 |
| 2016-04-25 | $44.60 | $44.60 | $44.60 | $44.60 | $30.75 | 0 |
| 2016-04-22 | $44.60 | $44.60 | $44.60 | $44.60 | $30.75 | 0 |
| 2016-04-21 | $44.60 | $44.60 | $44.60 | $44.60 | $30.75 | 0 |
| 2016-04-20 | $44.60 | $44.60 | $44.60 | $44.60 | $30.75 | 0 |
| 2016-04-19 | $44.60 | $44.60 | $44.60 | $44.60 | $30.75 | 0 |
| 2016-04-18 | $44.60 | $44.60 | $44.60 | $44.60 | $30.75 | 0 |
| 2016-04-15 | $44.60 | $44.60 | $44.60 | $44.60 | $30.75 | 309 |
| 2016-04-14 | $44.60 | $44.60 | $44.60 | $44.60 | $30.75 | 0 |
| 2016-04-13 | $44.60 | $44.60 | $44.60 | $44.60 | $30.75 | 0 |
| 2016-04-12 | $44.60 | $44.60 | $44.60 | $44.60 | $30.75 | 147 |
| 2016-04-11 | $40.75 | $40.75 | $40.75 | $40.75 | $28.10 | 0 |
| 2016-04-08 | $40.75 | $40.75 | $40.75 | $40.75 | $28.10 | 0 |
| 2016-04-07 | $40.75 | $40.75 | $40.75 | $40.75 | $28.10 | 0 |
| 2016-04-06 | $40.75 | $40.75 | $40.75 | $40.75 | $28.10 | 2,935 |
| 2016-04-05 | $40.75 | $40.75 | $40.75 | $40.75 | $28.10 | 0 |
| 2016-04-04 | $40.75 | $40.75 | $40.75 | $40.75 | $28.10 | 0 |
| 2016-04-01 | $40.75 | $40.75 | $40.75 | $40.75 | $28.10 | 24 |
| 2016-03-31 | $40.75 | $40.75 | $40.75 | $40.75 | $28.10 | 0 |
| 2016-03-30 | $40.75 | $40.75 | $40.75 | $40.75 | $28.10 | 0 |
| 2016-03-29 | $40.75 | $40.75 | $40.75 | $40.75 | $28.10 | 3 |
| 2016-03-28 | $40.75 | $40.75 | $40.75 | $40.75 | $28.10 | 0 |
| 2016-03-24 | $40.75 | $40.75 | $40.75 | $40.75 | $28.10 | 369 |
| 2016-03-23 | $41.05 | $41.05 | $41.05 | $41.05 | $28.31 | 0 |
| 2016-03-22 | $41.05 | $41.05 | $41.05 | $41.05 | $28.31 | 21 |
| 2016-03-21 | $41.05 | $41.05 | $41.05 | $41.05 | $28.31 | 0 |
| 2016-03-18 | $41.05 | $41.05 | $41.05 | $41.05 | $28.31 | 0 |
| 2016-03-17 | $41.05 | $41.05 | $41.05 | $41.05 | $28.31 | 0 |
| 2016-03-16 | $41.05 | $41.05 | $41.05 | $41.05 | $28.31 | 0 |
| 2016-03-15 | $41.05 | $41.05 | $41.05 | $41.05 | $28.31 | 0 |
| 2016-03-14 | $41.05 | $41.05 | $41.05 | $41.05 | $28.31 | 24 |
| 2016-03-11 | $41.05 | $41.05 | $41.05 | $41.05 | $28.31 | 0 |
| 2016-03-10 | $41.05 | $41.05 | $41.05 | $41.05 | $28.31 | 0 |
| 2016-03-09 | $41.05 | $41.05 | $41.05 | $41.05 | $28.31 | 0 |
| 2016-03-08 | $41.05 | $41.05 | $41.05 | $41.05 | $28.31 | 1,720 |
| 2016-03-07 | $41.05 | $41.05 | $41.05 | $41.05 | $28.31 | 900 |
| 2016-03-04 | $41.05 | $41.05 | $41.05 | $41.05 | $28.31 | 578 |
| 2016-03-03 | $40.20 | $40.20 | $40.20 | $40.20 | $27.72 | 260 |
| 2016-03-02 | $38.65 | $38.65 | $38.65 | $38.65 | $26.65 | 0 |
| 2016-03-01 | $38.65 | $38.65 | $38.65 | $38.65 | $26.65 | 0 |
| 2016-02-29 | $38.65 | $38.65 | $38.65 | $38.65 | $26.65 | 95 |
| 2016-02-26 | $38.65 | $38.65 | $38.65 | $38.65 | $26.65 | 310 |
| 2016-02-25 | $39.65 | $39.65 | $39.65 | $39.65 | $27.34 | 1,245 |
| 2016-02-24 | $38.65 | $38.65 | $38.65 | $38.65 | $26.65 | 0 |
| 2016-02-23 | $38.65 | $38.65 | $38.65 | $38.65 | $26.65 | 0 |
| 2016-02-22 | $38.65 | $38.65 | $38.65 | $38.65 | $26.65 | 0 |
| 2016-02-19 | $38.65 | $38.65 | $38.65 | $38.65 | $26.65 | 700 |
| 2016-02-18 | $37.20 | $37.20 | $37.20 | $37.20 | $25.65 | 0 |
| 2016-02-17 | $37.20 | $37.20 | $37.20 | $37.20 | $25.65 | 0 |
| 2016-02-16 | $37.20 | $37.20 | $37.20 | $37.20 | $25.65 | 2,711 |
| 2016-02-12 | $36.85 | $36.85 | $36.85 | $36.85 | $25.41 | 6,583 |
| 2016-02-11 | $36.85 | $36.85 | $36.85 | $36.85 | $25.41 | 55 |
| 2016-02-10 | $36.85 | $36.85 | $36.85 | $36.85 | $25.41 | 130 |
| 2016-02-09 | $40.35 | $40.35 | $40.35 | $40.35 | $27.82 | 62 |
| 2016-02-08 | $40.35 | $40.35 | $40.35 | $40.35 | $27.82 | 69 |
| 2016-02-05 | $40.35 | $40.35 | $40.35 | $40.35 | $27.82 | 4,389 |
| 2016-02-04 | $40.35 | $40.35 | $40.35 | $40.35 | $27.82 | 14 |
| 2016-02-03 | $40.35 | $40.35 | $40.35 | $40.35 | $27.82 | 0 |
| 2016-02-02 | $40.35 | $40.35 | $40.35 | $40.35 | $27.82 | 0 |
| 2016-02-01 | $40.35 | $40.35 | $40.35 | $40.35 | $27.82 | 564 |
| 2016-01-29 | $38.60 | $38.60 | $38.60 | $38.60 | $26.62 | 0 |
| 2016-01-28 | $38.60 | $38.60 | $38.60 | $38.60 | $26.62 | 1 |
| 2016-01-27 | $38.60 | $38.60 | $38.60 | $38.60 | $26.62 | 39 |
| 2016-01-26 | $38.60 | $38.60 | $38.60 | $38.60 | $26.62 | 0 |
| 2016-01-25 | $38.60 | $38.60 | $38.60 | $38.60 | $26.62 | 29 |
| 2016-01-22 | $38.60 | $38.60 | $38.60 | $38.60 | $26.62 | 0 |
| 2016-01-21 | $38.50 | $38.60 | $38.50 | $38.60 | $26.62 | 416 |
| 2016-01-20 | $38.65 | $38.65 | $38.65 | $38.65 | $26.65 | 497 |
| 2016-01-19 | $38.65 | $38.65 | $38.65 | $38.65 | $26.65 | 95 |
| 2016-01-15 | $38.75 | $38.75 | $38.65 | $38.65 | $26.65 | 600 |
| 2016-01-14 | $39.08 | $39.08 | $39.08 | $39.08 | $26.95 | 0 |
| 2016-01-13 | $39.08 | $39.08 | $39.08 | $39.08 | $26.95 | 0 |
| 2016-01-12 | $39.08 | $39.08 | $39.08 | $39.08 | $26.95 | 0 |
| 2016-01-11 | $39.08 | $39.08 | $39.08 | $39.08 | $26.95 | 222 |
| 2016-01-08 | $39.40 | $39.40 | $39.40 | $39.40 | $27.17 | 300 |
| 2016-01-07 | $39.12 | $39.53 | $39.12 | $39.53 | $27.25 | 380 |
| 2016-01-06 | $42.20 | $42.20 | $42.20 | $42.20 | $29.10 | 0 |
| 2016-01-05 | $42.20 | $42.20 | $42.20 | $42.20 | $29.10 | 247 |
| 2016-01-04 | $42.00 | $42.20 | $42.00 | $42.20 | $29.10 | 247 |
| 2015-12-31 | $43.69 | $43.69 | $43.27 | $43.69 | $30.13 | 2,385 |
| 2015-12-30 | $43.50 | $43.78 | $43.50 | $43.78 | $30.18 | 727 |
| 2015-12-29 | $43.40 | $43.40 | $43.40 | $43.40 | $29.93 | 423 |
| 2015-12-28 | $42.30 | $42.30 | $42.30 | $42.30 | $29.17 | 0 |
| 2015-12-24 | $42.30 | $42.30 | $42.30 | $42.30 | $29.17 | 255 |
| 2015-12-23 | $42.30 | $42.30 | $42.30 | $42.30 | $29.17 | 0 |
| 2015-12-22 | $42.30 | $42.30 | $42.30 | $42.30 | $29.17 | 2,061 |
| 2015-12-21 | $42.30 | $42.30 | $42.30 | $42.30 | $29.17 | 0 |
| 2015-12-18 | $42.30 | $42.30 | $42.30 | $42.30 | $29.17 | 0 |
| 2015-12-17 | $42.30 | $42.30 | $42.30 | $42.30 | $29.17 | 93 |
| 2015-12-16 | $42.30 | $42.30 | $42.30 | $42.30 | $29.17 | 0 |
| 2015-12-15 | $42.30 | $42.30 | $42.30 | $42.30 | $29.17 | 27 |
| 2015-12-14 | $42.30 | $42.30 | $42.30 | $42.30 | $29.17 | 0 |
| 2015-12-11 | $42.30 | $42.30 | $42.30 | $42.30 | $29.17 | 691 |
| 2015-12-10 | $42.60 | $42.60 | $42.60 | $42.60 | $29.37 | 52 |
| 2015-12-09 | $42.60 | $42.60 | $42.60 | $42.60 | $29.37 | 0 |
| 2015-12-08 | $42.60 | $42.60 | $42.60 | $42.60 | $29.37 | 100 |
| 2015-12-07 | $43.26 | $43.26 | $43.26 | $43.26 | $29.83 | 2 |
| 2015-12-04 | $43.26 | $43.26 | $43.26 | $43.26 | $29.83 | 0 |
| 2015-12-03 | $43.26 | $43.26 | $43.26 | $43.26 | $29.83 | 0 |
| 2015-12-02 | $43.26 | $43.26 | $43.26 | $43.26 | $29.83 | 142 |
| 2015-12-01 | $43.40 | $43.40 | $43.40 | $43.40 | $29.93 | 0 |
| 2015-11-30 | $43.40 | $43.40 | $43.40 | $43.40 | $29.93 | 0 |
| 2015-11-27 | $43.40 | $43.40 | $43.40 | $43.40 | $29.93 | 0 |
| 2015-11-25 | $43.40 | $43.40 | $43.40 | $43.40 | $29.93 | 0 |
| 2015-11-24 | $43.40 | $43.40 | $43.40 | $43.40 | $29.93 | 5 |
| 2015-11-23 | $43.40 | $43.40 | $43.40 | $43.40 | $29.93 | 450 |
| 2015-11-20 | $43.40 | $43.40 | $43.40 | $43.40 | $29.93 | 104 |
| 2015-11-19 | $43.78 | $43.78 | $43.78 | $43.78 | $30.19 | 5,341 |
| 2015-11-18 | $42.25 | $42.25 | $42.25 | $42.25 | $29.13 | 8,290 |
| 2015-11-17 | $42.25 | $42.25 | $42.25 | $42.25 | $29.13 | 852 |
| 2015-11-16 | $42.25 | $42.25 | $42.25 | $42.25 | $29.13 | 0 |
| 2015-11-13 | $42.25 | $42.25 | $42.25 | $42.25 | $29.13 | 0 |
| 2015-11-12 | $42.25 | $42.25 | $42.25 | $42.25 | $29.13 | 2,528 |
| 2015-11-11 | $42.25 | $42.25 | $42.25 | $42.25 | $29.13 | 0 |
| 2015-11-10 | $42.25 | $42.25 | $42.25 | $42.25 | $29.13 | 217 |
| 2015-11-09 | $43.20 | $43.20 | $43.20 | $43.20 | $29.79 | 0 |
| 2015-11-06 | $43.20 | $43.20 | $43.20 | $43.20 | $29.79 | 580 |
| 2015-11-05 | $40.60 | $40.60 | $40.60 | $40.60 | $28.00 | 0 |
| 2015-11-04 | $40.60 | $40.60 | $40.60 | $40.60 | $28.00 | 48 |
| 2015-11-03 | $40.60 | $40.60 | $40.60 | $40.60 | $28.00 | 0 |
| 2015-11-02 | $40.60 | $40.60 | $40.60 | $40.60 | $28.00 | 1 |
| 2015-10-30 | $40.60 | $40.60 | $40.60 | $40.60 | $28.00 | 0 |
| 2015-10-29 | $40.60 | $40.60 | $40.60 | $40.60 | $28.00 | 110 |
| 2015-10-28 | $43.25 | $43.25 | $43.20 | $43.25 | $29.82 | 333 |
| 2015-10-27 | $43.59 | $43.59 | $43.59 | $43.59 | $30.05 | 4 |
| 2015-10-26 | $43.59 | $43.59 | $43.59 | $43.59 | $30.05 | 0 |
| 2015-10-23 | $43.53 | $43.59 | $43.53 | $43.59 | $30.05 | 1,130 |
| 2015-10-22 | $42.35 | $42.35 | $42.35 | $42.35 | $29.20 | 0 |
| 2015-10-21 | $42.35 | $42.35 | $42.35 | $42.35 | $29.20 | 1,041 |
| 2015-10-20 | $42.33 | $42.35 | $42.33 | $42.35 | $29.20 | 457 |
| 2015-10-19 | $43.06 | $43.06 | $43.06 | $43.06 | $29.69 | 139 |
| 2015-10-16 | $43.50 | $43.50 | $43.50 | $43.50 | $30.00 | 223 |
| 2015-10-15 | $45.90 | $45.90 | $45.90 | $45.90 | $31.65 | 163 |
| 2015-10-14 | $45.90 | $45.90 | $45.90 | $45.90 | $31.65 | 0 |
| 2015-10-13 | $45.90 | $45.90 | $45.90 | $45.90 | $31.65 | 0 |
| 2015-10-12 | $45.90 | $45.90 | $45.90 | $45.90 | $31.65 | 0 |
| 2015-10-09 | $45.90 | $45.90 | $45.90 | $45.90 | $31.65 | 0 |
| 2015-10-08 | $45.90 | $45.90 | $45.90 | $45.90 | $31.65 | 950 |
| 2015-10-07 | $45.90 | $45.90 | $45.90 | $45.90 | $31.65 | 50 |
| 2015-10-06 | $45.90 | $45.90 | $45.90 | $45.90 | $31.65 | 0 |
| 2015-10-05 | $45.90 | $45.90 | $45.90 | $45.90 | $31.65 | 571 |
| 2015-10-02 | $45.90 | $45.90 | $45.90 | $45.90 | $31.65 | 0 |
| 2015-10-01 | $45.90 | $45.90 | $45.90 | $45.90 | $31.65 | 72 |
| 2015-09-30 | $45.90 | $45.90 | $45.90 | $45.90 | $31.65 | 0 |
| 2015-09-29 | $45.90 | $45.90 | $45.90 | $45.90 | $31.65 | 0 |
| 2015-09-28 | $45.90 | $45.90 | $45.90 | $45.90 | $31.65 | 451 |
| 2015-09-25 | $45.90 | $45.90 | $45.90 | $45.90 | $31.65 | 50 |
| 2015-09-24 | $45.90 | $45.90 | $45.90 | $45.90 | $31.65 | 0 |
| 2015-09-23 | $45.90 | $45.90 | $45.90 | $45.90 | $31.65 | 0 |
| 2015-09-22 | $45.90 | $45.90 | $45.90 | $45.90 | $31.65 | 0 |
| 2015-09-21 | $45.90 | $45.90 | $45.90 | $45.90 | $31.65 | 421 |
| 2015-09-18 | $45.93 | $45.93 | $45.93 | $45.93 | $31.67 | 1,684 |
| 2015-09-17 | $45.85 | $45.85 | $45.85 | $45.85 | $31.62 | 30 |
| 2015-09-16 | $45.85 | $45.85 | $45.85 | $45.85 | $31.62 | 2 |
| 2015-09-15 | $45.85 | $45.85 | $45.85 | $45.85 | $31.62 | 360 |
| 2015-09-14 | $45.00 | $45.00 | $45.00 | $45.00 | $31.03 | 0 |
| 2015-09-11 | $45.00 | $45.00 | $45.00 | $45.00 | $31.03 | 1 |
| 2015-09-10 | $45.00 | $45.00 | $45.00 | $45.00 | $31.03 | 0 |
| 2015-09-09 | $45.00 | $45.00 | $45.00 | $45.00 | $31.03 | 0 |
| 2015-09-08 | $45.00 | $45.00 | $45.00 | $45.00 | $31.03 | 50 |
| 2015-09-04 | $45.00 | $45.00 | $45.00 | $45.00 | $31.03 | 0 |
| 2015-09-03 | $45.00 | $45.00 | $45.00 | $45.00 | $31.03 | 0 |
| 2015-09-02 | $45.00 | $45.00 | $45.00 | $45.00 | $31.03 | 1 |
| 2015-09-01 | $45.00 | $45.00 | $45.00 | $45.00 | $31.03 | 1 |
| 2015-08-31 | $45.00 | $45.00 | $45.00 | $45.00 | $31.03 | 30 |
Compagnie de Saint-Gobain S.A. (CODGF) News Headlines
Recent Compagnie de Saint-Gobain S.A. (CODGF) News
Similar Companies to Compagnie de Saint-Gobain S.A. (CODGF) 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 | -- | -- | -- |