Dollarama Inc (DLMAF) Exchange: PINK
Data as of May 3, 2024
$81.65 ($0.59) 0.73%
Dollarama Inc - Daily Information
Click for more stock information on Dollarama Inc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $81.60 |
| Previous Close | $81.65 |
| High | $81.65 |
| Low | $81.60 |
| Adjusted Open | $81.60 |
| Previous Adjusted Close | $81.65 |
| Adjusted High | $81.65 |
| Adjusted Low | $81.60 |
About Dollarama Inc (DLMAF)
No Description Available
Invest in Dollarama Inc (DLMAF)
Historical Stock Data for Dollarama Inc (DLMAF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $81.60 | $81.65 | $81.60 | $81.65 | $81.65 | 2,612 |
| 2024-04-11 | $81.06 | $81.06 | $81.06 | $81.06 | $81.06 | 203 |
| 2024-04-10 | $79.99 | $81.60 | $79.64 | $81.06 | $81.06 | 1,619 |
| 2024-04-09 | $81.35 | $81.35 | $80.65 | $80.65 | $80.65 | 1,223 |
| 2024-04-08 | $84.20 | $84.20 | $82.28 | $84.03 | $84.03 | 1,946 |
| 2024-04-05 | $83.27 | $84.03 | $83.27 | $84.03 | $84.03 | 1,946 |
| 2024-04-04 | $77.89 | $80.50 | $77.89 | $80.50 | $80.50 | 474 |
| 2024-04-03 | $75.17 | $75.17 | $75.17 | $75.17 | $75.17 | 590 |
| 2024-04-02 | $76.22 | $76.22 | $76.22 | $76.22 | $76.22 | 2,327 |
| 2024-04-01 | $76.25 | $76.25 | $76.22 | $76.22 | $76.22 | 360 |
| 2024-03-28 | $76.25 | $76.25 | $76.25 | $76.25 | $76.25 | 334 |
| 2024-03-27 | $76.25 | $76.25 | $76.25 | $76.25 | $76.25 | 438 |
| 2024-03-26 | $75.25 | $76.20 | $75.25 | $76.19 | $76.19 | 1,068 |
| 2024-03-25 | $74.71 | $74.87 | $74.26 | $74.80 | $74.80 | 4,185 |
| 2024-03-22 | $73.40 | $76.45 | $73.40 | $74.69 | $74.69 | 8,856 |
| 2024-03-21 | $77.27 | $77.28 | $76.95 | $77.00 | $77.00 | 20,608 |
| 2024-03-20 | $78.16 | $78.16 | $77.65 | $77.65 | $77.65 | 8,294 |
| 2024-03-19 | $78.05 | $78.05 | $78.05 | $78.05 | $78.05 | 8,885 |
| 2024-03-18 | $78.07 | $78.07 | $77.62 | $77.62 | $77.62 | 15,053 |
| 2024-03-15 | $77.89 | $77.89 | $77.89 | $77.89 | $77.89 | 35 |
| 2024-03-14 | $77.89 | $77.89 | $77.89 | $77.89 | $77.89 | 33,109 |
| 2024-03-13 | $77.47 | $77.89 | $77.47 | $77.72 | $77.72 | 1,112 |
| 2024-03-12 | $76.94 | $77.72 | $76.94 | $77.72 | $77.72 | 1,112 |
| 2024-03-11 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 112 |
| 2024-03-08 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 310 |
| 2024-03-07 | $76.90 | $76.90 | $76.80 | $76.80 | $76.80 | 13,794 |
| 2024-03-06 | $76.28 | $77.18 | $76.28 | $77.18 | $77.18 | 12,066 |
| 2024-03-05 | $75.82 | $75.82 | $75.82 | $75.82 | $75.82 | 418 |
| 2024-03-04 | $76.23 | $76.23 | $75.62 | $75.65 | $75.65 | 1,941 |
| 2024-03-01 | $77.00 | $77.00 | $76.70 | $76.70 | $76.70 | 878 |
| 2024-02-29 | $78.67 | $78.67 | $77.34 | $77.34 | $77.34 | 109,646 |
| 2024-02-28 | $78.08 | $78.92 | $78.08 | $78.86 | $78.86 | 1,593 |
| 2024-02-27 | $78.25 | $78.70 | $78.25 | $78.70 | $78.70 | 17,377 |
| 2024-02-26 | $77.69 | $77.69 | $77.69 | $77.69 | $77.69 | 27,570 |
| 2024-02-23 | $78.04 | $78.19 | $77.40 | $77.68 | $77.68 | 895 |
| 2024-02-22 | $77.40 | $77.40 | $77.40 | $77.40 | $77.40 | 105 |
| 2024-02-21 | $77.43 | $77.43 | $77.17 | $77.40 | $77.40 | 2,110 |
| 2024-02-20 | $76.86 | $76.90 | $76.72 | $76.72 | $76.72 | 15,060 |
| 2024-02-16 | $78.15 | $78.15 | $76.72 | $76.87 | $76.87 | 708 |
| 2024-02-15 | $75.05 | $75.05 | $75.05 | $75.05 | $75.05 | 8,432 |
| 2024-02-14 | $75.05 | $75.05 | $75.05 | $75.05 | $75.05 | 323 |
| 2024-02-13 | $74.87 | $74.87 | $72.92 | $72.92 | $72.92 | 1,022 |
| 2024-02-12 | $75.46 | $75.46 | $75.46 | $75.46 | $75.46 | 20,251 |
| 2024-02-09 | $74.90 | $74.90 | $74.70 | $74.70 | $74.70 | 9,518 |
| 2024-02-08 | $73.04 | $74.48 | $73.04 | $74.48 | $74.48 | 316 |
| 2024-02-07 | $73.70 | $73.70 | $73.47 | $73.47 | $73.47 | 250 |
| 2024-02-06 | $73.76 | $73.77 | $73.76 | $73.77 | $73.77 | 2,562 |
| 2024-02-05 | $74.50 | $74.50 | $74.50 | $74.50 | $74.50 | 382 |
| 2024-02-02 | $74.22 | $74.22 | $74.22 | $74.22 | $74.22 | 144 |
| 2024-02-01 | $74.73 | $74.73 | $74.73 | $74.73 | $74.73 | 268 |
| 2024-01-31 | $74.27 | $74.27 | $74.27 | $74.27 | $74.27 | 491 |
| 2024-01-30 | $73.89 | $74.90 | $73.89 | $74.90 | $74.90 | 840 |
| 2024-01-29 | $73.25 | $73.55 | $73.25 | $73.55 | $73.55 | 42,223 |
| 2024-01-26 | $73.82 | $73.82 | $73.82 | $73.82 | $73.82 | 178 |
| 2024-01-25 | $74.11 | $74.11 | $73.96 | $73.96 | $73.96 | 2,661 |
| 2024-01-24 | $74.67 | $74.67 | $74.10 | $74.10 | $74.10 | 2,317 |
| 2024-01-23 | $74.70 | $74.74 | $74.63 | $74.63 | $74.63 | 1,069 |
| 2024-01-22 | $73.67 | $73.67 | $73.67 | $73.67 | $73.67 | 72 |
| 2024-01-19 | $73.67 | $73.67 | $73.67 | $73.67 | $73.67 | 194 |
| 2024-01-18 | $73.50 | $73.67 | $73.50 | $73.67 | $73.67 | 785 |
| 2024-01-17 | $72.87 | $73.24 | $72.87 | $73.24 | $73.24 | 2,543 |
| 2024-01-16 | $72.68 | $72.68 | $72.68 | $72.68 | $72.68 | 346 |
| 2024-01-12 | $72.68 | $72.68 | $72.68 | $72.68 | $72.68 | 2,572 |
| 2024-01-11 | $72.68 | $72.68 | $72.68 | $72.68 | $72.68 | 2,843 |
| 2024-01-10 | $72.38 | $72.68 | $72.31 | $72.68 | $72.68 | 970 |
| 2024-01-09 | $71.34 | $72.01 | $71.34 | $72.01 | $72.01 | 14,472 |
| 2024-01-08 | $71.29 | $71.61 | $71.19 | $71.61 | $71.61 | 11,147 |
| 2024-01-05 | $70.47 | $70.47 | $70.47 | $70.47 | $70.47 | 14,026 |
| 2024-01-04 | $71.08 | $71.08 | $71.08 | $71.08 | $71.08 | 4,780 |
| 2024-01-03 | $70.76 | $71.13 | $70.76 | $71.08 | $71.03 | 44,364 |
| 2024-01-02 | $71.49 | $71.49 | $71.34 | $71.34 | $71.29 | 44,950 |
| 2023-12-29 | $72.11 | $72.11 | $71.81 | $71.81 | $71.76 | 4,915 |
| 2023-12-28 | $71.46 | $71.46 | $71.32 | $71.32 | $71.27 | 11,369 |
| 2023-12-27 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 13,910 |
| 2023-12-26 | $69.46 | $73.00 | $69.46 | $73.00 | $73.00 | 380 |
| 2023-12-22 | $70.80 | $70.80 | $70.80 | $70.80 | $70.80 | 9,027 |
| 2023-12-21 | $69.64 | $69.64 | $69.64 | $69.64 | $69.64 | 8,369 |
| 2023-12-20 | $70.23 | $70.39 | $69.64 | $69.64 | $69.64 | 17,338 |
| 2023-12-19 | $69.63 | $70.07 | $69.63 | $69.71 | $69.71 | 17,064 |
| 2023-12-18 | $67.96 | $69.58 | $67.96 | $68.96 | $68.96 | 1,929 |
| 2023-12-15 | $69.29 | $69.29 | $67.34 | $67.34 | $67.34 | 129,530 |
| 2023-12-14 | $71.67 | $71.67 | $67.44 | $69.26 | $69.26 | 154,190 |
| 2023-12-13 | $73.24 | $73.24 | $72.30 | $72.60 | $72.60 | 8,442 |
| 2023-12-12 | $72.69 | $72.69 | $72.69 | $72.69 | $72.69 | 25,102 |
| 2023-12-11 | $73.16 | $73.16 | $72.63 | $72.63 | $72.63 | 53,841 |
| 2023-12-08 | $73.25 | $73.25 | $73.25 | $73.25 | $73.25 | 182 |
| 2023-12-07 | $73.93 | $73.93 | $73.93 | $73.93 | $73.93 | 16,987 |
| 2023-12-06 | $73.75 | $73.88 | $73.75 | $73.88 | $73.88 | 35,398 |
| 2023-12-05 | $74.44 | $74.44 | $74.00 | $74.00 | $74.00 | 34,206 |
| 2023-12-04 | $73.73 | $73.73 | $73.73 | $73.73 | $73.73 | 18,251 |
| 2023-12-01 | $73.73 | $73.73 | $73.73 | $73.73 | $73.73 | 22,350 |
| 2023-11-30 | $72.62 | $72.62 | $72.62 | $72.62 | $72.62 | 64,242 |
| 2023-11-29 | $72.40 | $72.40 | $72.40 | $72.40 | $72.40 | 401 |
| 2023-11-28 | $72.40 | $72.40 | $72.40 | $72.40 | $72.40 | 630 |
| 2023-11-27 | $72.15 | $72.15 | $72.15 | $72.15 | $72.15 | 4,477 |
| 2023-11-24 | $71.79 | $71.79 | $71.79 | $71.79 | $71.79 | 10 |
| 2023-11-22 | $71.79 | $71.79 | $71.79 | $71.79 | $71.79 | 85 |
| 2023-11-21 | $71.99 | $71.99 | $71.79 | $71.79 | $71.79 | 24,469 |
| 2023-11-20 | $71.22 | $71.22 | $71.22 | $71.22 | $71.22 | 2,634 |
| 2023-11-17 | $71.70 | $71.70 | $71.70 | $71.70 | $71.70 | 2,849 |
| 2023-11-16 | $72.70 | $72.70 | $72.70 | $72.70 | $72.70 | 3,231 |
| 2023-11-15 | $72.70 | $72.70 | $72.70 | $72.70 | $72.70 | 257 |
| 2023-11-14 | $72.70 | $72.70 | $72.70 | $72.70 | $72.70 | 27,637 |
| 2023-11-13 | $72.50 | $72.51 | $72.50 | $72.51 | $72.51 | 25,514 |
| 2023-11-10 | $71.19 | $71.19 | $71.19 | $71.19 | $71.19 | 802 |
| 2023-11-09 | $71.40 | $71.40 | $71.19 | $71.19 | $71.19 | 2,604 |
| 2023-11-08 | $70.83 | $70.83 | $70.60 | $70.66 | $70.66 | 10,219 |
| 2023-11-07 | $70.50 | $70.51 | $70.39 | $70.39 | $70.39 | 1,075 |
| 2023-11-06 | $70.63 | $70.63 | $70.63 | $70.63 | $70.63 | 2,183 |
| 2023-11-03 | $69.65 | $69.65 | $69.65 | $69.65 | $69.65 | 1,764 |
| 2023-11-02 | $68.92 | $68.92 | $68.92 | $68.92 | $68.92 | 1,021 |
| 2023-11-01 | $68.92 | $68.92 | $68.92 | $68.92 | $68.92 | 1,725 |
| 2023-10-31 | $68.71 | $68.71 | $68.71 | $68.71 | $68.71 | 1,307 |
| 2023-10-30 | $68.72 | $68.72 | $68.71 | $68.71 | $68.71 | 2,247 |
| 2023-10-27 | $68.05 | $68.05 | $68.05 | $68.05 | $68.05 | 707 |
| 2023-10-26 | $69.51 | $69.51 | $69.51 | $69.51 | $69.51 | 949 |
| 2023-10-25 | $69.51 | $69.51 | $69.51 | $69.51 | $69.51 | 2,010 |
| 2023-10-24 | $69.51 | $69.51 | $69.51 | $69.51 | $69.51 | 4,436 |
| 2023-10-23 | $69.58 | $69.58 | $69.58 | $69.58 | $69.58 | 2,205 |
| 2023-10-20 | $69.20 | $69.20 | $68.85 | $68.85 | $68.85 | 3,294 |
| 2023-10-19 | $68.53 | $68.53 | $68.30 | $68.30 | $68.30 | 1,711 |
| 2023-10-18 | $69.51 | $69.51 | $69.51 | $69.51 | $69.51 | 1,765 |
| 2023-10-17 | $69.63 | $69.63 | $69.63 | $69.63 | $69.63 | 1,205 |
| 2023-10-16 | $69.63 | $69.63 | $69.63 | $69.63 | $69.63 | 8,811 |
| 2023-10-13 | $69.63 | $69.63 | $69.63 | $69.63 | $69.63 | 12 |
| 2023-10-12 | $69.63 | $69.63 | $69.63 | $69.63 | $69.63 | 635 |
| 2023-10-11 | $70.53 | $70.53 | $70.53 | $70.53 | $70.53 | 8,473 |
| 2023-10-10 | $69.87 | $70.02 | $69.87 | $70.02 | $70.02 | 37,317 |
| 2023-10-09 | $68.84 | $68.84 | $68.84 | $68.84 | $68.84 | 4 |
| 2023-10-06 | $68.84 | $68.84 | $68.84 | $68.84 | $68.84 | 14,266 |
| 2023-10-05 | $68.59 | $68.84 | $68.51 | $68.84 | $68.84 | 9,255 |
| 2023-10-04 | $69.47 | $69.47 | $68.95 | $68.95 | $68.88 | 3,650 |
| 2023-10-03 | $68.31 | $68.31 | $68.31 | $68.31 | $68.24 | 22,644 |
| 2023-10-02 | $68.31 | $68.31 | $68.31 | $68.31 | $68.24 | 12,343 |
| 2023-09-29 | $69.45 | $69.45 | $69.45 | $69.45 | $69.38 | 6,705 |
| 2023-09-28 | $69.23 | $69.93 | $69.23 | $69.93 | $69.86 | 13,317 |
| 2023-09-27 | $69.08 | $69.08 | $69.08 | $69.08 | $69.01 | 11,695 |
| 2023-09-26 | $69.08 | $69.08 | $69.08 | $69.08 | $69.01 | 33,347 |
| 2023-09-25 | $69.53 | $69.53 | $69.53 | $69.53 | $69.46 | 2,545 |
| 2023-09-22 | $69.71 | $69.78 | $69.53 | $69.53 | $69.46 | 43,082 |
| 2023-09-21 | $70.54 | $70.77 | $70.01 | $70.01 | $69.94 | 49,267 |
| 2023-09-20 | $71.31 | $71.33 | $71.31 | $71.33 | $71.33 | 1,165 |
| 2023-09-19 | $71.19 | $71.19 | $70.91 | $70.91 | $70.91 | 12,143 |
| 2023-09-18 | $70.49 | $71.09 | $70.47 | $71.09 | $71.09 | 31,403 |
| 2023-09-15 | $71.52 | $71.52 | $70.50 | $70.50 | $70.50 | 14,938 |
| 2023-09-14 | $71.28 | $71.28 | $70.68 | $71.09 | $71.09 | 51,865 |
| 2023-09-13 | $67.36 | $69.20 | $67.34 | $69.20 | $69.20 | 14,643 |
| 2023-09-12 | $65.69 | $65.90 | $65.66 | $65.90 | $65.90 | 10,880 |
| 2023-09-11 | $62.75 | $64.80 | $62.75 | $64.78 | $64.78 | 10,236 |
| 2023-09-08 | $64.15 | $64.23 | $64.15 | $64.23 | $64.23 | 2,348 |
| 2023-09-07 | $64.03 | $64.03 | $63.59 | $63.59 | $63.59 | 34,509 |
| 2023-09-06 | $64.28 | $64.28 | $64.28 | $64.28 | $64.28 | 416 |
| 2023-09-05 | $65.24 | $65.24 | $65.24 | $65.24 | $65.24 | 98 |
| 2023-09-01 | $64.52 | $65.24 | $64.52 | $65.24 | $65.24 | 522 |
| 2023-08-31 | $64.31 | $64.31 | $64.31 | $64.31 | $64.31 | 69,233 |
| 2023-08-30 | $64.31 | $64.31 | $64.31 | $64.31 | $64.31 | 17 |
| 2023-08-29 | $63.98 | $64.31 | $63.98 | $64.31 | $64.31 | 1,006 |
| 2023-08-28 | $62.92 | $62.92 | $62.92 | $62.92 | $62.92 | 108 |
| 2023-08-25 | $62.92 | $62.92 | $62.92 | $62.92 | $62.92 | 275 |
| 2023-08-24 | $63.37 | $63.37 | $62.92 | $62.92 | $62.92 | 1,846 |
| 2023-08-23 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 156 |
| 2023-08-22 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 1,539 |
| 2023-08-21 | $63.55 | $63.55 | $63.00 | $63.07 | $63.07 | 835 |
| 2023-08-18 | $63.92 | $63.92 | $63.92 | $63.92 | $63.92 | 2,676 |
| 2023-08-17 | $63.80 | $63.80 | $63.80 | $63.80 | $63.80 | 176 |
| 2023-08-16 | $63.38 | $63.38 | $63.38 | $63.38 | $63.38 | 23 |
| 2023-08-15 | $63.38 | $63.38 | $63.38 | $63.38 | $63.38 | 324 |
| 2023-08-14 | $63.38 | $63.38 | $63.38 | $63.38 | $63.38 | 20 |
| 2023-08-11 | $63.38 | $63.38 | $63.38 | $63.38 | $63.38 | 51 |
| 2023-08-10 | $63.38 | $63.38 | $63.38 | $63.38 | $63.38 | 0 |
| 2023-08-09 | $63.44 | $63.44 | $63.38 | $63.38 | $63.38 | 1,047 |
| 2023-08-08 | $67.20 | $67.20 | $67.20 | $67.20 | $67.20 | 17 |
| 2023-08-07 | $67.20 | $67.20 | $67.20 | $67.20 | $67.20 | 164 |
| 2023-08-04 | $63.81 | $64.50 | $63.79 | $64.45 | $64.45 | 1,485 |
| 2023-08-03 | $64.79 | $64.79 | $64.79 | $64.79 | $64.79 | 73 |
| 2023-08-02 | $64.79 | $64.79 | $64.79 | $64.79 | $64.79 | 179 |
| 2023-08-01 | $65.82 | $65.82 | $64.79 | $64.79 | $64.79 | 757 |
| 2023-07-31 | $65.98 | $65.98 | $65.98 | $65.98 | $65.98 | 91 |
| 2023-07-28 | $65.98 | $65.98 | $65.98 | $65.98 | $65.98 | 160 |
| 2023-07-27 | $67.73 | $67.73 | $67.73 | $67.73 | $67.73 | 22 |
| 2023-07-26 | $66.95 | $67.73 | $66.95 | $67.73 | $67.73 | 606 |
| 2023-07-25 | $67.71 | $67.71 | $67.71 | $67.71 | $67.71 | 4,006 |
| 2023-07-24 | $66.49 | $66.49 | $66.49 | $66.49 | $66.49 | 94 |
| 2023-07-21 | $66.49 | $66.49 | $66.49 | $66.49 | $66.49 | 0 |
| 2023-07-20 | $66.49 | $66.49 | $66.49 | $66.49 | $66.49 | 15 |
| 2023-07-19 | $66.49 | $66.49 | $66.49 | $66.49 | $66.49 | 214 |
| 2023-07-18 | $66.49 | $66.49 | $66.49 | $66.49 | $66.49 | 517 |
| 2023-07-17 | $67.11 | $67.23 | $67.11 | $67.23 | $67.23 | 531 |
| 2023-07-14 | $65.40 | $65.40 | $65.40 | $65.40 | $65.40 | 54 |
| 2023-07-13 | $66.02 | $66.02 | $65.40 | $65.40 | $65.40 | 1,360 |
| 2023-07-12 | $64.70 | $65.18 | $64.70 | $65.18 | $65.18 | 939 |
| 2023-07-11 | $64.35 | $64.70 | $64.35 | $64.59 | $64.59 | 42,051 |
| 2023-07-10 | $65.64 | $65.80 | $65.64 | $65.80 | $65.80 | 859 |
| 2023-07-07 | $65.64 | $65.64 | $65.64 | $65.64 | $65.64 | 381 |
| 2023-07-06 | $67.46 | $67.46 | $67.46 | $67.46 | $67.46 | 45 |
| 2023-07-05 | $67.02 | $67.46 | $67.01 | $67.46 | $67.41 | 1,517 |
| 2023-07-03 | $67.40 | $67.40 | $67.40 | $67.40 | $67.35 | 0 |
| 2023-06-30 | $67.15 | $67.40 | $67.15 | $67.40 | $67.35 | 1,301 |
| 2023-06-29 | $66.09 | $66.30 | $66.09 | $66.30 | $66.25 | 410 |
| 2023-06-28 | $66.65 | $66.65 | $66.16 | $66.16 | $66.11 | 440 |
| 2023-06-27 | $66.70 | $67.08 | $66.69 | $67.08 | $67.03 | 420 |
| 2023-06-26 | $66.07 | $66.07 | $66.07 | $66.07 | $66.01 | 526 |
| 2023-06-23 | $65.47 | $65.47 | $65.47 | $65.47 | $65.47 | 142 |
| 2023-06-22 | $65.40 | $65.58 | $65.39 | $65.47 | $65.47 | 488 |
| 2023-06-21 | $65.72 | $65.72 | $65.70 | $65.70 | $65.70 | 750 |
| 2023-06-20 | $65.85 | $65.85 | $65.85 | $65.85 | $65.85 | 1,002 |
| 2023-06-16 | $66.20 | $66.20 | $66.20 | $66.20 | $66.20 | 610 |
| 2023-06-15 | $64.85 | $65.34 | $64.85 | $65.34 | $65.34 | 642 |
| 2023-06-14 | $64.33 | $64.91 | $64.31 | $64.36 | $64.36 | 60,796 |
| 2023-06-13 | $64.21 | $64.46 | $63.48 | $63.48 | $63.48 | 6,720 |
| 2023-06-12 | $63.37 | $63.69 | $63.37 | $63.37 | $63.37 | 1,994 |
| 2023-06-09 | $62.23 | $62.23 | $62.10 | $62.10 | $62.10 | 716 |
| 2023-06-08 | $61.95 | $61.96 | $61.61 | $61.96 | $61.96 | 2,154 |
| 2023-06-07 | $62.08 | $62.08 | $61.05 | $61.05 | $61.05 | 860 |
| 2023-06-06 | $62.13 | $62.16 | $61.74 | $61.74 | $61.74 | 300 |
| 2023-06-05 | $62.57 | $63.00 | $62.54 | $63.00 | $63.00 | 5,739 |
| 2023-06-02 | $61.56 | $61.56 | $61.56 | $61.56 | $61.56 | 300 |
| 2023-06-01 | $61.19 | $61.55 | $61.19 | $61.55 | $61.55 | 1,421 |
| 2023-05-31 | $60.94 | $60.94 | $60.94 | $60.94 | $60.94 | 118,605 |
| 2023-05-30 | $60.90 | $60.94 | $60.90 | $60.94 | $60.94 | 1,242 |
| 2023-05-26 | $61.30 | $61.30 | $61.30 | $61.30 | $61.30 | 258 |
| 2023-05-25 | $60.02 | $60.02 | $60.02 | $60.02 | $60.02 | 115 |
| 2023-05-24 | $60.58 | $60.58 | $60.58 | $60.58 | $60.58 | 984 |
| 2023-05-23 | $62.30 | $62.32 | $61.50 | $61.50 | $61.50 | 1,626 |
| 2023-05-22 | $61.72 | $61.72 | $61.72 | $61.72 | $61.72 | 10 |
| 2023-05-19 | $61.72 | $61.72 | $61.72 | $61.72 | $61.72 | 40 |
| 2023-05-18 | $61.70 | $61.72 | $61.54 | $61.72 | $61.72 | 601 |
| 2023-05-17 | $62.23 | $62.23 | $62.07 | $62.07 | $62.07 | 455 |
| 2023-05-16 | $61.79 | $61.79 | $61.79 | $61.79 | $61.79 | 0 |
| 2023-05-15 | $61.82 | $61.82 | $61.79 | $61.79 | $61.79 | 509 |
| 2023-05-12 | $62.80 | $62.80 | $62.24 | $62.24 | $62.24 | 273 |
| 2023-05-11 | $62.68 | $62.68 | $62.68 | $62.68 | $62.68 | 47 |
| 2023-05-10 | $62.68 | $62.68 | $62.68 | $62.68 | $62.68 | 34 |
| 2023-05-09 | $62.68 | $62.68 | $62.68 | $62.68 | $62.68 | 200 |
| 2023-05-08 | $62.20 | $62.20 | $62.20 | $62.20 | $62.20 | 824 |
| 2023-05-05 | $61.66 | $61.66 | $61.66 | $61.66 | $61.66 | 130 |
| 2023-05-04 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2023-05-03 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 60 |
| 2023-05-02 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 348 |
| 2023-05-01 | $62.62 | $62.62 | $62.62 | $62.62 | $62.62 | 1,031 |
| 2023-04-28 | $62.19 | $62.19 | $62.19 | $62.19 | $62.19 | 0 |
| 2023-04-27 | $62.19 | $62.19 | $62.19 | $62.19 | $62.19 | 277 |
| 2023-04-26 | $62.48 | $62.48 | $62.48 | $62.48 | $62.48 | 0 |
| 2023-04-25 | $62.48 | $62.48 | $62.48 | $62.48 | $62.48 | 804 |
| 2023-04-24 | $62.11 | $62.11 | $62.11 | $62.11 | $62.11 | 96 |
| 2023-04-21 | $62.11 | $62.11 | $62.11 | $62.11 | $62.11 | 232 |
| 2023-04-20 | $62.51 | $62.51 | $62.51 | $62.51 | $62.51 | 0 |
| 2023-04-19 | $62.51 | $62.51 | $62.51 | $62.51 | $62.51 | 105 |
| 2023-04-18 | $62.51 | $62.51 | $62.51 | $62.51 | $62.51 | 150 |
| 2023-04-17 | $61.12 | $61.12 | $61.12 | $61.12 | $61.12 | 30 |
| 2023-04-14 | $61.12 | $61.12 | $61.12 | $61.12 | $61.12 | 47 |
| 2023-04-13 | $61.12 | $61.12 | $61.12 | $61.12 | $61.12 | 179 |
| 2023-04-12 | $61.11 | $61.20 | $60.92 | $60.92 | $60.87 | 420 |
| 2023-04-11 | $61.37 | $61.37 | $61.37 | $61.37 | $61.32 | 155 |
| 2023-04-10 | $60.88 | $60.88 | $60.88 | $60.88 | $60.83 | 289 |
| 2023-04-06 | $60.71 | $61.02 | $60.71 | $61.02 | $60.96 | 1,624 |
| 2023-04-05 | $60.91 | $60.91 | $60.91 | $60.91 | $60.86 | 146 |
| 2023-04-04 | $60.74 | $60.94 | $60.73 | $60.94 | $60.89 | 373 |
| 2023-04-03 | $60.14 | $60.51 | $59.67 | $60.14 | $60.09 | 2,450 |
| 2023-03-31 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 249 |
| 2023-03-30 | $59.15 | $59.82 | $59.15 | $59.82 | $59.82 | 1,148 |
| 2023-03-29 | $59.67 | $59.67 | $59.00 | $59.03 | $59.03 | 1,353 |
| 2023-03-28 | $57.71 | $57.71 | $57.71 | $57.71 | $57.71 | 359 |
| 2023-03-27 | $57.14 | $57.14 | $57.14 | $57.14 | $57.14 | 57,115 |
| 2023-03-24 | $56.95 | $56.95 | $56.95 | $56.95 | $56.95 | 6 |
| 2023-03-23 | $56.88 | $56.95 | $56.88 | $56.95 | $56.95 | 946 |
| 2023-03-22 | $56.93 | $57.14 | $56.63 | $57.14 | $57.14 | 2,360 |
| 2023-03-21 | $57.80 | $57.80 | $56.16 | $56.16 | $56.16 | 704 |
| 2023-03-20 | $57.23 | $57.50 | $57.23 | $57.50 | $57.50 | 39,695 |
| 2023-03-17 | $55.28 | $55.28 | $55.28 | $55.28 | $55.28 | 5 |
| 2023-03-16 | $55.28 | $55.28 | $55.28 | $55.28 | $55.28 | 19,900 |
| 2023-03-15 | $54.66 | $55.28 | $54.66 | $55.28 | $55.28 | 688 |
| 2023-03-14 | $54.95 | $54.95 | $54.95 | $54.95 | $54.95 | 218 |
| 2023-03-13 | $55.89 | $55.89 | $55.89 | $55.89 | $55.89 | 396 |
| 2023-03-10 | $55.89 | $55.89 | $55.89 | $55.89 | $55.89 | 1 |
| 2023-03-09 | $55.89 | $55.89 | $55.89 | $55.89 | $55.89 | 747 |
| 2023-03-08 | $55.70 | $55.85 | $55.58 | $55.58 | $55.58 | 1,520 |
| 2023-03-07 | $57.06 | $57.06 | $57.06 | $57.06 | $57.06 | 19,747 |
| 2023-03-06 | $57.06 | $57.06 | $57.06 | $57.06 | $57.06 | 387 |
| 2023-03-03 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 59 |
| 2023-03-02 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 401 |
| 2023-03-01 | $57.68 | $57.68 | $57.50 | $57.50 | $57.50 | 387 |
| 2023-02-28 | $58.56 | $58.56 | $58.56 | $58.56 | $58.56 | 70 |
| 2023-02-27 | $58.88 | $58.88 | $58.56 | $58.56 | $58.56 | 331 |
| 2023-02-24 | $57.35 | $57.35 | $57.35 | $57.35 | $57.35 | 207 |
| 2023-02-23 | $58.11 | $58.11 | $58.11 | $58.11 | $58.11 | 263 |
| 2023-02-22 | $58.06 | $58.06 | $57.97 | $57.97 | $57.97 | 1,358 |
| 2023-02-21 | $58.02 | $58.02 | $58.01 | $58.01 | $58.01 | 6,440 |
| 2023-02-17 | $58.62 | $59.36 | $58.62 | $59.36 | $59.36 | 513 |
| 2023-02-16 | $59.13 | $59.13 | $59.11 | $59.12 | $59.12 | 1,931 |
| 2023-02-15 | $59.44 | $59.45 | $59.21 | $59.42 | $59.42 | 1,564 |
| 2023-02-14 | $59.76 | $59.76 | $59.76 | $59.76 | $59.76 | 295 |
| 2023-02-13 | $57.79 | $59.76 | $57.79 | $59.76 | $59.76 | 1,368 |
| 2023-02-10 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 6 |
| 2023-02-09 | $58.79 | $59.00 | $58.79 | $59.00 | $59.00 | 17,746 |
| 2023-02-08 | $58.63 | $58.63 | $58.63 | $58.63 | $58.63 | 159 |
| 2023-02-07 | $57.99 | $57.99 | $57.99 | $57.99 | $57.99 | 412 |
| 2023-02-06 | $59.00 | $59.00 | $58.66 | $58.66 | $58.66 | 475 |
| 2023-02-03 | $59.51 | $59.51 | $59.51 | $59.51 | $59.51 | 50 |
| 2023-02-02 | $60.44 | $60.44 | $59.51 | $59.51 | $59.51 | 385 |
| 2023-02-01 | $59.55 | $59.55 | $59.55 | $59.55 | $59.55 | 2,674 |
| 2023-01-31 | $59.55 | $59.55 | $59.55 | $59.55 | $59.55 | 16,846 |
| 2023-01-30 | $62.08 | $62.08 | $62.08 | $62.08 | $62.08 | 41 |
| 2023-01-27 | $62.08 | $62.08 | $62.08 | $62.08 | $62.08 | 449 |
| 2023-01-26 | $62.42 | $62.42 | $62.08 | $62.08 | $62.08 | 372 |
| 2023-01-25 | $63.15 | $63.15 | $62.95 | $62.95 | $62.95 | 783 |
| 2023-01-24 | $62.13 | $62.13 | $62.13 | $62.13 | $62.13 | 296 |
| 2023-01-23 | $62.13 | $62.13 | $62.13 | $62.13 | $62.13 | 4,851 |
| 2023-01-20 | $60.39 | $60.39 | $60.39 | $60.39 | $60.39 | 615 |
| 2023-01-19 | $60.87 | $60.87 | $60.39 | $60.39 | $60.39 | 442 |
| 2023-01-18 | $58.92 | $61.80 | $58.92 | $61.80 | $61.80 | 757 |
| 2023-01-17 | $61.55 | $61.72 | $61.55 | $61.72 | $61.72 | 636 |
| 2023-01-13 | $61.11 | $61.11 | $60.95 | $60.95 | $60.95 | 653 |
| 2023-01-12 | $60.61 | $60.82 | $60.61 | $60.82 | $60.82 | 672 |
| 2023-01-11 | $60.61 | $60.82 | $60.61 | $60.82 | $60.82 | 575 |
| 2023-01-10 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 3,150 |
| 2023-01-09 | $61.82 | $61.82 | $61.34 | $61.37 | $61.37 | 1,514 |
| 2023-01-06 | $59.78 | $59.78 | $59.78 | $59.78 | $59.78 | 152 |
| 2023-01-05 | $59.57 | $59.57 | $59.57 | $59.57 | $59.57 | 200 |
| 2023-01-04 | $59.17 | $59.17 | $59.17 | $59.17 | $59.13 | 398 |
| 2023-01-03 | $58.47 | $58.47 | $58.47 | $58.47 | $58.43 | 15,157 |
| 2022-12-30 | $58.64 | $58.64 | $58.64 | $58.64 | $58.60 | 174 |
| 2022-12-29 | $59.00 | $59.00 | $59.00 | $59.00 | $58.96 | 63 |
| 2022-12-28 | $59.00 | $59.00 | $59.00 | $59.00 | $58.96 | 100 |
| 2022-12-27 | $58.67 | $58.67 | $58.67 | $58.67 | $58.63 | 0 |
| 2022-12-23 | $58.67 | $58.67 | $58.67 | $58.67 | $58.63 | 370 |
| 2022-12-22 | $58.35 | $58.35 | $58.35 | $58.35 | $58.31 | 1,087 |
| 2022-12-21 | $59.45 | $59.65 | $59.45 | $59.65 | $59.61 | 23,014 |
| 2022-12-20 | $57.99 | $58.41 | $57.99 | $58.41 | $58.37 | 54,621 |
| 2022-12-19 | $59.01 | $59.01 | $59.01 | $59.01 | $58.97 | 143 |
| 2022-12-16 | $59.22 | $59.23 | $58.92 | $59.03 | $58.99 | 1,150 |
| 2022-12-15 | $58.20 | $58.20 | $58.20 | $58.20 | $58.16 | 250 |
| 2022-12-14 | $58.75 | $59.94 | $58.75 | $59.94 | $59.90 | 875 |
| 2022-12-13 | $59.15 | $59.15 | $58.99 | $58.99 | $58.95 | 2,249 |
| 2022-12-12 | $60.06 | $60.06 | $59.49 | $59.49 | $59.45 | 1,448 |
| 2022-12-09 | $61.51 | $61.51 | $61.39 | $61.39 | $61.35 | 769 |
| 2022-12-08 | $62.51 | $62.83 | $62.51 | $62.83 | $62.79 | 541 |
| 2022-12-07 | $60.95 | $61.01 | $60.68 | $60.68 | $60.64 | 4,825 |
| 2022-12-06 | $59.93 | $59.93 | $58.55 | $58.55 | $58.51 | 479 |
| 2022-12-05 | $60.80 | $61.73 | $60.11 | $60.11 | $60.07 | 587 |
| 2022-12-02 | $61.80 | $62.32 | $61.80 | $62.28 | $62.24 | 887 |
| 2022-12-01 | $61.74 | $61.74 | $61.74 | $61.74 | $61.70 | 151 |
| 2022-11-30 | $60.91 | $60.91 | $60.91 | $60.91 | $60.87 | 5,191 |
| 2022-11-29 | $59.90 | $59.90 | $59.90 | $59.90 | $59.86 | 336 |
| 2022-11-28 | $60.89 | $61.04 | $60.87 | $60.87 | $60.83 | 2,918 |
| 2022-11-25 | $59.90 | $60.61 | $59.90 | $60.61 | $60.57 | 1,060 |
| 2022-11-23 | $60.31 | $60.31 | $60.31 | $60.31 | $60.27 | 151 |
| 2022-11-22 | $59.41 | $59.41 | $59.41 | $59.41 | $59.37 | 1,752 |
| 2022-11-21 | $58.07 | $58.07 | $58.07 | $58.07 | $58.03 | 210 |
| 2022-11-18 | $57.72 | $58.07 | $57.71 | $58.07 | $58.03 | 1,841 |
| 2022-11-17 | $57.71 | $57.71 | $57.71 | $57.71 | $57.67 | 119 |
| 2022-11-16 | $57.49 | $58.13 | $56.79 | $58.13 | $58.09 | 626 |
| 2022-11-15 | $58.05 | $58.05 | $58.05 | $58.05 | $58.01 | 8,428 |
| 2022-11-14 | $60.98 | $60.98 | $60.98 | $60.98 | $60.94 | 5,314 |
| 2022-11-11 | $60.98 | $60.98 | $60.98 | $60.98 | $60.94 | 5,250 |
| 2022-11-10 | $60.04 | $60.98 | $60.04 | $60.98 | $60.94 | 1,392 |
| 2022-11-09 | $58.74 | $58.74 | $58.74 | $58.74 | $58.70 | 85 |
| 2022-11-08 | $58.74 | $58.74 | $58.74 | $58.74 | $58.70 | 847 |
| 2022-11-07 | $59.52 | $59.52 | $59.26 | $59.26 | $59.22 | 1,885 |
| 2022-11-04 | $59.57 | $59.57 | $59.01 | $59.01 | $58.97 | 796 |
| 2022-11-03 | $58.32 | $58.48 | $58.32 | $58.48 | $58.44 | 525 |
| 2022-11-02 | $59.53 | $59.53 | $59.53 | $59.53 | $59.49 | 195 |
| 2022-11-01 | $58.55 | $59.35 | $58.55 | $59.21 | $59.17 | 435 |
| 2022-10-31 | $59.83 | $59.83 | $59.29 | $59.29 | $59.25 | 309 |
| 2022-10-28 | $60.22 | $60.22 | $60.22 | $60.22 | $60.18 | 139 |
| 2022-10-27 | $60.16 | $60.34 | $60.16 | $60.28 | $60.24 | 638 |
| 2022-10-26 | $60.32 | $60.37 | $60.13 | $60.13 | $60.09 | 3,829 |
| 2022-10-25 | $59.97 | $59.97 | $59.97 | $59.97 | $59.93 | 4,104 |
| 2022-10-24 | $58.67 | $58.85 | $58.67 | $58.75 | $58.71 | 19,316 |
| 2022-10-21 | $57.82 | $57.82 | $57.82 | $57.82 | $57.78 | 135 |
| 2022-10-20 | $58.03 | $58.03 | $58.03 | $58.03 | $57.99 | 1,692 |
| 2022-10-19 | $58.01 | $58.03 | $58.01 | $58.03 | $57.99 | 274 |
| 2022-10-18 | $58.38 | $58.38 | $57.79 | $57.79 | $57.75 | 471 |
| 2022-10-17 | $58.99 | $58.99 | $58.31 | $58.31 | $58.27 | 16,203 |
| 2022-10-14 | $59.02 | $59.02 | $59.02 | $59.02 | $58.98 | 105 |
| 2022-10-13 | $58.80 | $58.80 | $58.80 | $58.80 | $58.76 | 549 |
| 2022-10-12 | $58.70 | $58.70 | $58.70 | $58.70 | $58.66 | 40 |
| 2022-10-11 | $58.70 | $58.70 | $58.70 | $58.70 | $58.66 | 295 |
| 2022-10-10 | $59.04 | $59.04 | $59.04 | $59.04 | $59.00 | 7 |
| 2022-10-07 | $62.35 | $62.35 | $59.04 | $59.04 | $59.00 | 1,930 |
| 2022-10-06 | $60.46 | $60.46 | $59.17 | $59.41 | $59.37 | 1,710 |
| 2022-10-05 | $60.89 | $61.58 | $60.66 | $61.55 | $61.47 | 1,004 |
| 2022-10-04 | $56.81 | $61.31 | $56.81 | $61.23 | $61.15 | 2,539 |
| 2022-10-03 | $59.23 | $59.43 | $59.23 | $59.43 | $59.34 | 377 |
| 2022-09-30 | $57.74 | $57.78 | $57.30 | $57.44 | $57.44 | 1,077 |
| 2022-09-29 | $56.90 | $57.41 | $56.90 | $57.41 | $57.41 | 259 |
| 2022-09-28 | $57.43 | $57.84 | $57.22 | $57.84 | $57.84 | 433 |
| 2022-09-27 | $56.48 | $56.56 | $56.02 | $56.43 | $56.43 | 24,356 |
| 2022-09-26 | $55.12 | $55.62 | $55.12 | $55.52 | $55.52 | 3,086 |
| 2022-09-23 | $57.36 | $57.36 | $56.46 | $56.46 | $56.46 | 2,600 |
| 2022-09-22 | $57.49 | $57.67 | $56.81 | $56.84 | $56.84 | 846 |
| 2022-09-21 | $58.39 | $58.39 | $58.39 | $58.39 | $58.39 | 1,277 |
| 2022-09-20 | $58.81 | $58.81 | $58.30 | $58.60 | $58.60 | 1,749 |
| 2022-09-19 | $58.85 | $59.37 | $58.77 | $59.36 | $59.36 | 1,981 |
| 2022-09-16 | $57.62 | $57.62 | $57.62 | $57.62 | $57.62 | 37 |
| 2022-09-15 | $58.15 | $58.15 | $57.61 | $57.62 | $57.62 | 983 |
| 2022-09-14 | $58.60 | $58.60 | $58.60 | $58.60 | $58.60 | 108 |
| 2022-09-13 | $59.10 | $59.17 | $58.33 | $58.60 | $58.60 | 2,712 |
| 2022-09-12 | $60.69 | $60.74 | $60.16 | $60.71 | $60.71 | 1,346 |
| 2022-09-09 | $62.12 | $62.12 | $61.62 | $61.99 | $61.99 | 4,020 |
| 2022-09-08 | $59.59 | $60.70 | $59.59 | $60.70 | $60.70 | 23,673 |
| 2022-09-07 | $60.49 | $61.09 | $60.45 | $61.02 | $61.02 | 2,265 |
| 2022-09-06 | $61.13 | $61.13 | $61.13 | $61.13 | $61.13 | 295 |
| 2022-09-02 | $61.55 | $61.55 | $61.13 | $61.13 | $61.13 | 295 |
| 2022-09-01 | $61.17 | $61.17 | $61.17 | $61.17 | $61.17 | 15 |
| 2022-08-31 | $62.74 | $62.74 | $61.17 | $61.17 | $61.17 | 5,414 |
| 2022-08-30 | $61.85 | $62.31 | $61.65 | $62.31 | $62.31 | 977 |
| 2022-08-29 | $62.30 | $62.30 | $62.30 | $62.30 | $62.30 | 274 |
| 2022-08-26 | $62.99 | $62.99 | $62.01 | $62.01 | $62.01 | 1,725 |
| 2022-08-25 | $62.84 | $63.25 | $62.79 | $62.79 | $62.79 | 1,000 |
| 2022-08-24 | $63.19 | $63.69 | $63.14 | $63.69 | $63.69 | 414 |
| 2022-08-23 | $62.47 | $62.47 | $62.47 | $62.47 | $62.47 | 269 |
| 2022-08-22 | $61.63 | $62.19 | $61.61 | $62.19 | $62.19 | 700 |
| 2022-08-19 | $62.14 | $62.14 | $62.14 | $62.14 | $62.14 | 269 |
| 2022-08-18 | $62.28 | $62.37 | $62.28 | $62.37 | $62.37 | 339 |
| 2022-08-17 | $63.81 | $63.81 | $63.56 | $63.58 | $63.58 | 497 |
| 2022-08-16 | $62.97 | $64.21 | $62.97 | $64.16 | $64.16 | 3,355 |
| 2022-08-15 | $62.65 | $63.25 | $62.65 | $63.23 | $63.23 | 650 |
| 2022-08-12 | $61.87 | $62.11 | $61.87 | $62.09 | $62.09 | 1,028 |
| 2022-08-11 | $61.59 | $62.07 | $61.59 | $62.05 | $62.05 | 800 |
| 2022-08-10 | $59.13 | $59.13 | $59.13 | $59.13 | $59.13 | 236 |
| 2022-08-09 | $59.10 | $59.14 | $59.10 | $59.13 | $59.13 | 510 |
| 2022-08-08 | $59.64 | $59.64 | $59.14 | $59.16 | $59.16 | 576 |
| 2022-08-05 | $59.68 | $59.68 | $58.76 | $58.76 | $58.76 | 339 |
| 2022-08-04 | $59.41 | $59.51 | $59.23 | $59.41 | $59.41 | 504 |
| 2022-08-03 | $59.77 | $59.81 | $59.70 | $59.77 | $59.77 | 1,782 |
| 2022-08-02 | $59.79 | $59.80 | $59.46 | $59.46 | $59.46 | 746 |
| 2022-08-01 | $59.40 | $59.40 | $59.40 | $59.40 | $59.40 | 116 |
| 2022-07-29 | $59.40 | $59.40 | $59.40 | $59.40 | $59.40 | 50 |
| 2022-07-28 | $59.40 | $59.40 | $59.40 | $59.40 | $59.40 | 2,084 |
| 2022-07-27 | $59.40 | $59.40 | $59.40 | $59.40 | $59.40 | 50 |
| 2022-07-26 | $59.40 | $59.40 | $59.40 | $59.40 | $59.40 | 270 |
| 2022-07-25 | $60.21 | $60.21 | $60.20 | $60.20 | $60.20 | 371 |
| 2022-07-22 | $60.00 | $60.42 | $60.00 | $60.40 | $60.40 | 554 |
| 2022-07-21 | $59.68 | $59.72 | $59.68 | $59.72 | $59.72 | 534 |
| 2022-07-20 | $58.60 | $59.00 | $58.60 | $59.00 | $59.00 | 1,739 |
| 2022-07-19 | $59.56 | $59.56 | $59.05 | $59.16 | $59.16 | 5,612 |
| 2022-07-18 | $59.31 | $59.31 | $59.31 | $59.31 | $59.31 | 237 |
| 2022-07-15 | $58.43 | $58.43 | $58.43 | $58.43 | $58.43 | 3 |
| 2022-07-14 | $58.43 | $58.43 | $58.43 | $58.43 | $58.43 | 271 |
| 2022-07-13 | $58.69 | $59.47 | $58.69 | $58.98 | $58.98 | 803 |
| 2022-07-12 | $59.16 | $59.16 | $59.16 | $59.16 | $59.16 | 52 |
| 2022-07-11 | $59.77 | $59.77 | $59.06 | $59.16 | $59.16 | 1,401 |
| 2022-07-08 | $60.00 | $60.22 | $60.00 | $60.17 | $60.17 | 300 |
| 2022-07-07 | $58.02 | $58.67 | $57.74 | $58.52 | $58.52 | 1,125 |
| 2022-07-06 | $59.26 | $59.26 | $57.20 | $57.20 | $57.16 | 1,284 |
| 2022-07-05 | $58.18 | $58.53 | $58.17 | $58.53 | $58.49 | 659 |
| 2022-07-01 | $57.49 | $57.49 | $57.49 | $57.49 | $57.45 | 202 |
| 2022-06-30 | $57.28 | $57.45 | $57.28 | $57.45 | $57.40 | 3,709 |
| 2022-06-29 | $58.10 | $58.30 | $58.10 | $58.28 | $58.24 | 2,878 |
| 2022-06-28 | $59.03 | $59.55 | $58.13 | $58.13 | $58.09 | 1,730 |
| 2022-06-27 | $58.32 | $58.62 | $58.32 | $58.62 | $58.58 | 402 |
| 2022-06-24 | $56.92 | $56.92 | $56.92 | $56.92 | $56.88 | 210 |
| 2022-06-23 | $56.92 | $56.92 | $56.84 | $56.92 | $56.88 | 382 |
| 2022-06-22 | $57.90 | $57.90 | $57.90 | $57.90 | $57.85 | 879 |
| 2022-06-21 | $57.60 | $57.60 | $57.37 | $57.37 | $57.33 | 202 |
| 2022-06-17 | $54.55 | $55.04 | $54.55 | $54.99 | $54.95 | 21,937 |
| 2022-06-16 | $55.53 | $55.53 | $54.43 | $54.51 | $54.47 | 1,270 |
| 2022-06-15 | $55.73 | $55.80 | $55.73 | $55.80 | $55.76 | 585 |
| 2022-06-14 | $55.65 | $55.65 | $55.65 | $55.65 | $55.61 | 224 |
| 2022-06-13 | $55.06 | $55.68 | $54.82 | $55.65 | $55.61 | 7,129 |
| 2022-06-10 | $56.28 | $56.35 | $55.96 | $56.35 | $56.31 | 1,661 |
| 2022-06-09 | $58.15 | $58.15 | $57.38 | $57.39 | $57.35 | 383 |
| 2022-06-08 | $55.63 | $55.63 | $55.63 | $55.63 | $55.59 | 28 |
| 2022-06-07 | $55.63 | $55.63 | $55.63 | $55.63 | $55.59 | 200 |
| 2022-06-06 | $55.90 | $55.90 | $55.90 | $55.90 | $55.86 | 8 |
| 2022-06-03 | $55.90 | $55.90 | $55.90 | $55.90 | $55.86 | 112 |
| 2022-06-02 | $57.73 | $58.03 | $57.06 | $57.06 | $57.02 | 1,278 |
| 2022-06-01 | $57.67 | $57.67 | $57.51 | $57.55 | $57.51 | 710 |
| 2022-05-31 | $58.00 | $58.00 | $58.00 | $58.00 | $57.96 | 91,500 |
| 2022-05-27 | $55.60 | $56.09 | $55.60 | $56.09 | $56.05 | 216 |
| 2022-05-26 | $55.10 | $55.30 | $55.10 | $55.23 | $55.19 | 26,029 |
| 2022-05-25 | $53.07 | $53.07 | $53.07 | $53.07 | $53.03 | 0 |
| 2022-05-24 | $52.64 | $53.34 | $52.58 | $53.07 | $53.03 | 889 |
| 2022-05-23 | $53.17 | $53.17 | $53.17 | $53.17 | $53.13 | 0 |
| 2022-05-20 | $52.25 | $53.17 | $52.00 | $53.17 | $53.13 | 1,019 |
| 2022-05-19 | $51.38 | $51.38 | $51.38 | $51.38 | $51.34 | 1,419 |
| 2022-05-18 | $52.20 | $52.20 | $50.50 | $50.63 | $50.59 | 825 |
| 2022-05-17 | $55.89 | $55.90 | $55.40 | $55.40 | $55.36 | 557 |
| 2022-05-16 | $56.65 | $56.65 | $55.89 | $55.89 | $55.85 | 578 |
| 2022-05-13 | $54.84 | $54.98 | $54.84 | $54.98 | $54.94 | 330 |
| 2022-05-12 | $52.42 | $54.20 | $52.42 | $54.04 | $54.00 | 1,963 |
| 2022-05-11 | $52.50 | $52.50 | $52.24 | $52.24 | $52.20 | 727 |
| 2022-05-10 | $54.71 | $54.71 | $53.32 | $53.65 | $53.61 | 707 |
| 2022-05-09 | $54.46 | $54.46 | $53.90 | $53.90 | $53.86 | 1,484 |
| 2022-05-06 | $54.52 | $54.52 | $54.52 | $54.52 | $54.48 | 300 |
| 2022-05-05 | $55.31 | $55.31 | $54.60 | $54.60 | $54.56 | 310 |
| 2022-05-04 | $56.05 | $56.05 | $56.05 | $56.05 | $56.01 | 149 |
| 2022-05-03 | $55.88 | $56.00 | $55.88 | $55.98 | $55.94 | 1,008 |
| 2022-05-02 | $56.17 | $56.17 | $55.27 | $55.47 | $55.43 | 552 |
| 2022-04-29 | $56.20 | $56.42 | $56.20 | $56.42 | $56.38 | 326 |
| 2022-04-28 | $57.11 | $57.11 | $57.11 | $57.11 | $57.07 | 101 |
| 2022-04-27 | $57.07 | $57.07 | $56.94 | $56.96 | $56.92 | 425 |
| 2022-04-26 | $57.83 | $57.83 | $57.83 | $57.83 | $57.79 | 1,203 |
| 2022-04-25 | $57.90 | $58.00 | $57.53 | $57.83 | $57.79 | 1,203 |
| 2022-04-22 | $57.89 | $57.89 | $57.89 | $57.89 | $57.85 | 294 |
| 2022-04-21 | $60.55 | $61.17 | $60.02 | $60.02 | $59.98 | 694 |
| 2022-04-20 | $60.42 | $60.43 | $60.41 | $60.41 | $60.37 | 8,608 |
| 2022-04-19 | $57.78 | $59.93 | $57.77 | $59.70 | $59.65 | 2,819 |
| 2022-04-18 | $58.55 | $58.55 | $58.55 | $58.55 | $58.51 | 83 |
| 2022-04-14 | $58.55 | $58.55 | $58.55 | $58.55 | $58.51 | 1,050 |
| 2022-04-13 | $58.25 | $58.27 | $58.23 | $58.23 | $58.19 | 3,934 |
| 2022-04-12 | $58.10 | $58.10 | $58.01 | $58.01 | $57.92 | 1,936 |
| 2022-04-11 | $58.13 | $58.30 | $58.13 | $58.30 | $58.21 | 531 |
| 2022-04-08 | $59.44 | $59.44 | $58.83 | $58.83 | $58.83 | 526 |
| 2022-04-07 | $60.47 | $60.47 | $60.47 | $60.47 | $60.47 | 159 |
| 2022-04-06 | $59.96 | $59.96 | $59.96 | $59.96 | $59.96 | 112 |
| 2022-04-05 | $57.87 | $57.87 | $57.87 | $57.87 | $57.87 | 1 |
| 2022-04-04 | $58.11 | $58.11 | $57.08 | $57.87 | $57.87 | 4,660 |
| 2022-04-01 | $56.77 | $58.26 | $56.77 | $57.98 | $57.98 | 2,970 |
| 2022-03-31 | $57.15 | $57.15 | $56.84 | $56.84 | $56.84 | 1,206 |
| 2022-03-30 | $57.07 | $57.07 | $57.06 | $57.07 | $57.07 | 804 |
| 2022-03-29 | $54.78 | $55.26 | $54.78 | $55.01 | $55.01 | 566 |
| 2022-03-28 | $53.74 | $53.74 | $53.47 | $53.62 | $53.62 | 851 |
| 2022-03-25 | $54.12 | $54.12 | $54.12 | $54.12 | $54.12 | 192 |
| 2022-03-24 | $54.98 | $54.98 | $53.93 | $54.05 | $54.05 | 501 |
| 2022-03-23 | $53.77 | $53.77 | $53.77 | $53.77 | $53.77 | 32 |
| 2022-03-22 | $53.77 | $53.77 | $53.77 | $53.77 | $53.77 | 353 |
| 2022-03-21 | $54.76 | $54.76 | $53.77 | $53.77 | $53.77 | 353 |
| 2022-03-18 | $55.45 | $55.45 | $54.78 | $54.83 | $54.83 | 914 |
| 2022-03-17 | $55.58 | $55.91 | $55.58 | $55.75 | $55.75 | 800 |
| 2022-03-16 | $54.80 | $54.80 | $54.80 | $54.80 | $54.80 | 911 |
| 2022-03-15 | $53.64 | $53.64 | $53.55 | $53.55 | $53.55 | 1,577 |
| 2022-03-14 | $54.69 | $54.69 | $53.47 | $53.47 | $53.47 | 1,193 |
| 2022-03-11 | $54.72 | $54.85 | $54.47 | $54.47 | $54.47 | 1,504 |
| 2022-03-10 | $52.91 | $54.02 | $52.91 | $54.02 | $54.02 | 2,542 |
| 2022-03-09 | $53.60 | $53.60 | $53.60 | $53.60 | $53.60 | 600 |
| 2022-03-08 | $51.75 | $51.75 | $51.75 | $51.75 | $51.75 | 479 |
| 2022-03-07 | $53.23 | $53.23 | $53.23 | $53.23 | $53.23 | 180 |
| 2022-03-04 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 0 |
| 2022-03-03 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 1,461 |
| 2022-03-02 | $51.93 | $51.93 | $51.93 | $51.93 | $51.93 | 131 |
| 2022-03-01 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 14 |
| 2022-02-28 | $50.94 | $51.50 | $50.94 | $51.50 | $51.50 | 3,747 |
| 2022-02-25 | $50.25 | $51.28 | $50.25 | $51.28 | $51.28 | 672 |
| 2022-02-24 | $49.70 | $50.69 | $49.66 | $50.61 | $50.61 | 2,987 |
| 2022-02-23 | $50.97 | $50.97 | $50.42 | $50.42 | $50.42 | 390 |
| 2022-02-22 | $50.19 | $50.20 | $49.50 | $50.20 | $50.20 | 2,059 |
| 2022-02-18 | $50.52 | $50.75 | $50.38 | $50.38 | $50.38 | 2,628 |
| 2022-02-17 | $50.77 | $50.89 | $50.65 | $50.65 | $50.65 | 3,434 |
| 2022-02-16 | $50.24 | $51.12 | $50.24 | $51.11 | $51.11 | 53,772 |
| 2022-02-15 | $50.71 | $50.71 | $50.22 | $50.24 | $50.24 | 12,985 |
| 2022-02-14 | $50.39 | $50.58 | $50.04 | $50.04 | $50.04 | 2,452 |
| 2022-02-11 | $52.39 | $52.42 | $50.70 | $50.71 | $50.71 | 4,003 |
| 2022-02-10 | $53.68 | $53.68 | $52.36 | $52.36 | $52.36 | 1,700 |
| 2022-02-09 | $53.62 | $53.62 | $53.62 | $53.62 | $53.62 | 302 |
| 2022-02-08 | $52.84 | $53.02 | $52.71 | $53.02 | $53.02 | 13,321 |
| 2022-02-07 | $52.05 | $52.05 | $51.89 | $51.89 | $51.89 | 1,319 |
| 2022-02-04 | $51.81 | $52.40 | $51.81 | $52.40 | $52.40 | 639 |
| 2022-02-03 | $51.86 | $52.33 | $51.86 | $52.27 | $52.27 | 1,623 |
| 2022-02-02 | $52.04 | $52.11 | $52.04 | $52.11 | $52.11 | 350 |
| 2022-02-01 | $51.87 | $51.89 | $51.87 | $51.89 | $51.89 | 285 |
| 2022-01-31 | $51.23 | $51.68 | $51.21 | $51.68 | $51.68 | 1,095 |
| 2022-01-28 | $49.29 | $50.43 | $49.29 | $50.43 | $50.43 | 1,370 |
| 2022-01-27 | $50.29 | $50.54 | $49.43 | $49.43 | $49.43 | 1,200 |
| 2022-01-26 | $49.22 | $49.34 | $48.46 | $49.05 | $49.05 | 2,233 |
| 2022-01-25 | $48.64 | $48.64 | $48.62 | $48.62 | $48.62 | 309 |
| 2022-01-24 | $48.63 | $48.91 | $47.88 | $48.91 | $48.91 | 796 |
| 2022-01-21 | $50.01 | $50.01 | $48.99 | $48.99 | $48.99 | 781 |
| 2022-01-20 | $50.28 | $50.28 | $49.30 | $49.30 | $49.30 | 414 |
| 2022-01-19 | $50.62 | $50.92 | $50.44 | $50.82 | $50.82 | 32,032 |
| 2022-01-18 | $50.12 | $51.09 | $50.12 | $50.82 | $50.82 | 32,032 |
| 2022-01-14 | $50.69 | $50.69 | $50.32 | $50.32 | $50.32 | 3,020 |
| 2022-01-13 | $51.07 | $51.07 | $50.97 | $50.97 | $50.97 | 497 |
| 2022-01-12 | $50.17 | $50.17 | $50.17 | $50.17 | $50.17 | 140 |
| 2022-01-11 | $49.15 | $49.15 | $49.15 | $49.15 | $49.15 | 692 |
| 2022-01-10 | $49.15 | $49.15 | $49.15 | $49.15 | $49.15 | 0 |
| 2022-01-07 | $49.15 | $49.15 | $49.15 | $49.15 | $49.15 | 692 |
| 2022-01-06 | $48.16 | $48.73 | $48.11 | $48.25 | $48.25 | 1,597 |
| 2022-01-05 | $49.50 | $49.50 | $48.66 | $48.66 | $48.62 | 1,785 |
| 2022-01-04 | $50.00 | $50.00 | $49.76 | $49.84 | $49.80 | 816 |
| 2022-01-03 | $54.77 | $54.77 | $54.77 | $54.77 | $54.73 | 294 |
| 2021-12-31 | $49.95 | $50.08 | $49.95 | $50.08 | $50.04 | 785 |
| 2021-12-30 | $49.84 | $49.84 | $49.38 | $49.58 | $49.54 | 2,363 |
| 2021-12-29 | $49.57 | $49.73 | $49.57 | $49.73 | $49.69 | 5,428 |
| 2021-12-28 | $49.52 | $49.52 | $49.52 | $49.52 | $49.48 | 0 |
| 2021-12-27 | $49.52 | $49.52 | $49.52 | $49.52 | $49.48 | 240 |
| 2021-12-23 | $49.04 | $49.25 | $49.04 | $49.25 | $49.21 | 701 |
| 2021-12-22 | $48.49 | $48.88 | $48.41 | $48.88 | $48.84 | 1,145 |
| 2021-12-21 | $48.22 | $48.30 | $48.22 | $48.30 | $48.26 | 1,520 |
| 2021-12-20 | $48.67 | $48.67 | $47.98 | $48.22 | $48.18 | 1,445 |
| 2021-12-17 | $47.63 | $48.88 | $47.63 | $48.22 | $48.18 | 4,182 |
| 2021-12-16 | $48.04 | $48.13 | $47.74 | $47.75 | $47.71 | 7,831 |
| 2021-12-15 | $46.18 | $46.98 | $45.99 | $46.82 | $46.78 | 1,312 |
| 2021-12-14 | $46.23 | $46.73 | $46.00 | $46.05 | $46.01 | 6,385 |
| 2021-12-13 | $46.76 | $46.76 | $46.36 | $46.58 | $46.54 | 434 |
| 2021-12-10 | $46.03 | $46.03 | $45.95 | $45.95 | $45.91 | 468 |
| 2021-12-09 | $45.90 | $46.37 | $45.85 | $46.02 | $45.98 | 1,238 |
| 2021-12-08 | $45.79 | $45.79 | $45.28 | $45.28 | $45.24 | 830 |
| 2021-12-07 | $45.61 | $45.64 | $45.45 | $45.49 | $45.45 | 404 |
| 2021-12-06 | $44.43 | $45.18 | $44.40 | $45.18 | $45.14 | 1,512 |
| 2021-12-03 | $43.54 | $43.56 | $43.54 | $43.56 | $43.52 | 256 |
| 2021-12-02 | $43.66 | $43.66 | $43.66 | $43.66 | $43.62 | 395 |
| 2021-12-01 | $43.94 | $43.94 | $42.36 | $42.40 | $42.37 | 5,590 |
| 2021-11-30 | $43.98 | $43.98 | $42.94 | $42.94 | $42.91 | 2,945 |
| 2021-11-29 | $44.36 | $44.36 | $44.22 | $44.22 | $44.18 | 376 |
| 2021-11-26 | $44.20 | $44.20 | $44.20 | $44.20 | $44.16 | 10,322 |
| 2021-11-24 | $44.46 | $45.21 | $44.41 | $45.21 | $45.17 | 402 |
| 2021-11-23 | $44.45 | $44.85 | $44.39 | $44.85 | $44.81 | 894 |
| 2021-11-22 | $44.97 | $45.02 | $44.79 | $44.80 | $44.76 | 3,516 |
| 2021-11-19 | $45.15 | $45.23 | $45.15 | $45.23 | $45.19 | 350 |
| 2021-11-18 | $45.53 | $45.57 | $45.53 | $45.57 | $45.53 | 556 |
| 2021-11-17 | $45.92 | $45.92 | $45.92 | $45.92 | $45.88 | 0 |
| 2021-11-16 | $46.27 | $46.27 | $45.92 | $45.92 | $45.88 | 200 |
| 2021-11-15 | $46.47 | $46.47 | $46.47 | $46.47 | $46.43 | 0 |
| 2021-11-12 | $46.79 | $46.79 | $46.47 | $46.47 | $46.43 | 534 |
| 2021-11-11 | $46.78 | $46.79 | $46.72 | $46.73 | $46.69 | 925 |
| 2021-11-10 | $46.81 | $46.81 | $46.81 | $46.81 | $46.77 | 226 |
| 2021-11-09 | $45.70 | $46.72 | $45.70 | $46.72 | $46.68 | 1,030 |
| 2021-11-08 | $45.71 | $45.71 | $45.71 | $45.71 | $45.67 | 1,791 |
| 2021-11-05 | $46.68 | $46.68 | $46.68 | $46.68 | $46.64 | 115 |
| 2021-11-04 | $45.65 | $46.11 | $45.65 | $46.11 | $46.07 | 940 |
| 2021-11-03 | $45.39 | $45.48 | $45.26 | $45.26 | $45.22 | 428 |
| 2021-11-02 | $45.63 | $45.63 | $45.49 | $45.53 | $45.49 | 681 |
| 2021-11-01 | $45.20 | $45.20 | $45.20 | $45.20 | $45.16 | 0 |
| 2021-10-29 | $45.20 | $45.24 | $45.07 | $45.20 | $45.16 | 762 |
| 2021-10-28 | $45.53 | $45.53 | $45.29 | $45.29 | $45.25 | 952 |
| 2021-10-27 | $45.16 | $45.33 | $45.16 | $45.33 | $45.29 | 450 |
| 2021-10-26 | $45.82 | $45.84 | $45.30 | $45.30 | $45.26 | 800 |
| 2021-10-25 | $45.46 | $45.83 | $45.46 | $45.83 | $45.79 | 1,977 |
| 2021-10-22 | $45.37 | $45.37 | $45.37 | $45.37 | $45.33 | 158 |
| 2021-10-21 | $46.18 | $46.18 | $46.18 | $46.18 | $46.14 | 0 |
| 2021-10-20 | $46.04 | $46.18 | $46.03 | $46.18 | $46.14 | 950 |
| 2021-10-19 | $46.46 | $46.46 | $46.46 | $46.46 | $46.42 | 99 |
| 2021-10-18 | $46.46 | $46.46 | $46.46 | $46.46 | $46.42 | 100 |
| 2021-10-15 | $46.04 | $46.04 | $46.04 | $46.04 | $46.00 | 86 |
| 2021-10-14 | $45.22 | $46.23 | $45.22 | $46.04 | $46.00 | 1,874 |
| 2021-10-13 | $44.57 | $44.57 | $44.56 | $44.56 | $44.52 | 1,300 |
| 2021-10-12 | $43.97 | $44.19 | $43.97 | $44.19 | $44.16 | 418 |
| 2021-10-11 | $44.80 | $44.80 | $44.80 | $44.80 | $44.76 | 10 |
| 2021-10-08 | $44.25 | $44.80 | $44.25 | $44.80 | $44.76 | 800 |
| 2021-10-07 | $44.22 | $44.29 | $43.97 | $43.97 | $43.93 | 770 |
| 2021-10-06 | $43.36 | $43.36 | $43.34 | $43.34 | $43.27 | 200 |
| 2021-10-05 | $43.17 | $43.17 | $43.17 | $43.17 | $43.10 | 256 |
| 2021-10-04 | $42.81 | $42.81 | $42.81 | $42.81 | $42.74 | 341 |
| 2021-10-01 | $43.01 | $43.01 | $42.81 | $42.81 | $42.74 | 700 |
| 2021-09-30 | $43.66 | $43.70 | $43.36 | $43.58 | $43.51 | 2,605 |
| 2021-09-29 | $43.68 | $43.68 | $43.56 | $43.56 | $43.49 | 1,688 |
| 2021-09-28 | $43.79 | $43.79 | $43.79 | $43.79 | $43.71 | 5,282 |
| 2021-09-27 | $45.14 | $45.14 | $45.13 | $45.13 | $45.05 | 697 |
| 2021-09-24 | $45.36 | $45.36 | $45.35 | $45.35 | $45.28 | 650 |
| 2021-09-23 | $43.80 | $43.80 | $43.80 | $43.80 | $43.72 | 0 |
| 2021-09-22 | $43.80 | $43.80 | $43.80 | $43.80 | $43.72 | 0 |
| 2021-09-21 | $43.80 | $43.80 | $43.80 | $43.80 | $43.72 | 42,700 |
| 2021-09-20 | $43.58 | $43.80 | $43.58 | $43.80 | $43.72 | 367 |
| 2021-09-17 | $43.90 | $43.90 | $43.90 | $43.90 | $43.82 | 195 |
| 2021-09-16 | $43.90 | $43.90 | $43.90 | $43.90 | $43.82 | 0 |
| 2021-09-15 | $43.90 | $43.90 | $43.90 | $43.90 | $43.82 | 198 |
| 2021-09-14 | $44.66 | $44.66 | $44.13 | $44.13 | $44.06 | 6,233 |
| 2021-09-13 | $42.68 | $42.88 | $42.66 | $42.71 | $42.64 | 7,524 |
| 2021-09-10 | $45.63 | $45.63 | $45.63 | $45.63 | $45.56 | 34 |
| 2021-09-09 | $45.63 | $45.63 | $45.63 | $45.63 | $45.56 | 0 |
| 2021-09-08 | $45.63 | $45.63 | $45.63 | $45.63 | $45.56 | 149 |
| 2021-09-07 | $45.06 | $45.06 | $45.06 | $45.06 | $44.99 | 255 |
| 2021-09-03 | $45.48 | $45.48 | $45.48 | $45.48 | $45.40 | 15 |
| 2021-09-02 | $45.25 | $45.49 | $45.25 | $45.48 | $45.40 | 344 |
| 2021-09-01 | $45.90 | $45.90 | $45.90 | $45.90 | $45.82 | 442 |
| 2021-08-31 | $46.13 | $46.13 | $46.13 | $46.13 | $46.05 | 4,091 |
| 2021-08-30 | $46.13 | $46.13 | $46.13 | $46.13 | $46.05 | 126 |
| 2021-08-27 | $46.61 | $46.61 | $46.61 | $46.61 | $46.53 | 10 |
| 2021-08-26 | $46.61 | $46.61 | $46.61 | $46.61 | $46.53 | 10 |
| 2021-08-25 | $46.61 | $46.61 | $46.61 | $46.61 | $46.53 | 128 |
| 2021-08-24 | $47.28 | $47.28 | $47.28 | $47.28 | $47.20 | 0 |
| 2021-08-23 | $47.28 | $47.28 | $47.28 | $47.28 | $47.20 | 67 |
| 2021-08-20 | $47.28 | $47.28 | $47.28 | $47.28 | $47.20 | 285 |
| 2021-08-19 | $46.08 | $46.08 | $46.08 | $46.08 | $46.00 | 176 |
| 2021-08-18 | $46.36 | $46.36 | $46.36 | $46.36 | $46.28 | 0 |
| 2021-08-17 | $46.36 | $46.36 | $46.36 | $46.36 | $46.28 | 8 |
| 2021-08-16 | $46.36 | $46.36 | $46.36 | $46.36 | $46.28 | 0 |
| 2021-08-13 | $46.28 | $46.28 | $46.28 | $46.28 | $46.20 | 1,184 |
| 2021-08-12 | $46.28 | $46.28 | $46.28 | $46.28 | $46.20 | 0 |
| 2021-08-11 | $47.28 | $47.38 | $46.28 | $46.28 | $46.20 | 1,184 |
| 2021-08-10 | $47.26 | $47.26 | $47.26 | $47.26 | $47.18 | 0 |
| 2021-08-09 | $47.26 | $47.26 | $47.26 | $47.26 | $47.18 | 0 |
| 2021-08-06 | $47.26 | $47.26 | $47.26 | $47.26 | $47.18 | 32 |
| 2021-08-05 | $47.26 | $47.26 | $47.26 | $47.26 | $47.18 | 100 |
| 2021-08-04 | $46.75 | $46.75 | $46.75 | $46.75 | $46.67 | 0 |
| 2021-08-03 | $46.75 | $46.75 | $46.75 | $46.75 | $46.67 | 1,400 |
| 2021-08-02 | $46.00 | $46.00 | $46.00 | $46.00 | $45.92 | 254 |
| 2021-07-30 | $46.22 | $46.22 | $46.22 | $46.22 | $46.14 | 0 |
| 2021-07-29 | $46.90 | $46.90 | $46.90 | $46.90 | $46.82 | 106 |
| 2021-07-28 | $46.90 | $46.90 | $46.90 | $46.90 | $46.82 | 0 |
| 2021-07-27 | $46.90 | $46.90 | $46.90 | $46.90 | $46.82 | 106 |
| 2021-07-26 | $46.90 | $46.90 | $46.90 | $46.90 | $46.82 | 202 |
| 2021-07-23 | $46.80 | $46.92 | $46.80 | $46.92 | $46.84 | 276 |
| 2021-07-22 | $45.43 | $45.43 | $45.43 | $45.43 | $45.35 | 18 |
| 2021-07-21 | $45.44 | $45.44 | $45.43 | $45.43 | $45.35 | 400 |
| 2021-07-20 | $45.09 | $45.09 | $45.09 | $45.09 | $45.02 | 100 |
| 2021-07-19 | $44.58 | $44.58 | $44.58 | $44.58 | $44.51 | 647 |
| 2021-07-16 | $45.69 | $45.69 | $45.69 | $45.69 | $45.61 | 0 |
| 2021-07-15 | $45.69 | $45.69 | $45.69 | $45.69 | $45.61 | 0 |
| 2021-07-14 | $45.72 | $45.72 | $45.69 | $45.69 | $45.61 | 3,196 |
| 2021-07-13 | $45.75 | $45.75 | $45.75 | $45.75 | $45.67 | 1 |
| 2021-07-12 | $45.75 | $45.75 | $45.75 | $45.75 | $45.67 | 42 |
| 2021-07-09 | $45.80 | $45.80 | $45.75 | $45.75 | $45.67 | 200 |
| 2021-07-08 | $45.80 | $45.80 | $45.80 | $45.80 | $45.72 | 0 |
| 2021-07-07 | $45.80 | $45.80 | $45.80 | $45.80 | $45.68 | 0 |
| 2021-07-06 | $45.78 | $45.80 | $45.78 | $45.80 | $45.68 | 221 |
| 2021-07-02 | $45.76 | $45.76 | $45.76 | $45.76 | $45.64 | 0 |
| 2021-07-01 | $45.76 | $45.76 | $45.76 | $45.76 | $45.64 | 4 |
| 2021-06-30 | $45.76 | $45.76 | $45.75 | $45.76 | $45.64 | 43,055 |
| 2021-06-29 | $46.21 | $46.21 | $46.21 | $46.21 | $46.09 | 0 |
| 2021-06-28 | $46.21 | $46.21 | $46.21 | $46.21 | $46.09 | 172 |
| 2021-06-25 | $46.05 | $46.05 | $46.05 | $46.05 | $45.93 | 0 |
| 2021-06-24 | $46.05 | $46.05 | $46.05 | $46.05 | $45.93 | 818 |
| 2021-06-23 | $47.00 | $47.00 | $47.00 | $47.00 | $46.88 | 33 |
| 2021-06-22 | $46.69 | $47.00 | $46.67 | $47.00 | $46.88 | 2,768 |
| 2021-06-21 | $45.14 | $45.14 | $45.14 | $45.14 | $45.02 | 0 |
| 2021-06-18 | $45.14 | $45.14 | $45.14 | $45.14 | $45.02 | 682 |
| 2021-06-17 | $45.44 | $45.48 | $45.42 | $45.48 | $45.36 | 300 |
| 2021-06-16 | $45.52 | $45.52 | $45.52 | $45.52 | $45.40 | 516 |
| 2021-06-15 | $46.07 | $46.07 | $45.63 | $45.63 | $45.52 | 39,009 |
| 2021-06-14 | $45.57 | $45.57 | $44.57 | $45.53 | $45.41 | 7,639 |
| 2021-06-11 | $44.71 | $44.71 | $44.71 | $44.71 | $44.60 | 44 |
| 2021-06-10 | $44.71 | $44.71 | $44.71 | $44.71 | $44.60 | 62 |
| 2021-06-09 | $44.71 | $44.71 | $44.71 | $44.71 | $44.60 | 100 |
| 2021-06-08 | $44.82 | $44.83 | $44.71 | $44.71 | $44.60 | 452 |
| 2021-06-07 | $44.82 | $44.89 | $44.53 | $44.64 | $44.52 | 1,671 |
| 2021-06-04 | $44.60 | $44.60 | $44.60 | $44.60 | $44.48 | 41 |
| 2021-06-03 | $44.60 | $44.60 | $44.60 | $44.60 | $44.48 | 200 |
| 2021-06-02 | $43.93 | $43.93 | $43.93 | $43.93 | $43.82 | 113 |
| 2021-06-01 | $44.54 | $44.54 | $44.32 | $44.42 | $44.30 | 3,586 |
| 2021-05-28 | $44.30 | $44.30 | $44.30 | $44.30 | $44.19 | 62 |
| 2021-05-27 | $44.30 | $44.30 | $44.30 | $44.30 | $44.19 | 5,191 |
| 2021-05-26 | $44.30 | $44.30 | $44.30 | $44.30 | $44.19 | 14 |
| 2021-05-25 | $44.07 | $44.33 | $44.07 | $44.30 | $44.19 | 405 |
| 2021-05-24 | $44.00 | $46.70 | $43.80 | $46.70 | $46.58 | 473 |
| 2021-05-21 | $45.02 | $45.02 | $45.02 | $45.02 | $44.90 | 0 |
| 2021-05-20 | $45.02 | $45.03 | $45.01 | $45.02 | $44.90 | 2,000 |
| 2021-05-19 | $43.71 | $43.71 | $43.71 | $43.71 | $43.60 | 17 |
| 2021-05-18 | $43.71 | $43.71 | $43.71 | $43.71 | $43.60 | 0 |
| 2021-05-17 | $43.85 | $43.85 | $43.71 | $43.71 | $43.60 | 725 |
| 2021-05-14 | $43.64 | $43.64 | $43.64 | $43.64 | $43.53 | 356 |
| 2021-05-13 | $43.64 | $43.64 | $43.64 | $43.64 | $43.53 | 0 |
| 2021-05-12 | $43.58 | $43.64 | $43.50 | $43.64 | $43.53 | 66,500 |
| 2021-05-11 | $43.68 | $43.68 | $43.68 | $43.68 | $43.57 | 100 |
| 2021-05-10 | $44.80 | $44.80 | $44.80 | $44.80 | $44.68 | 40 |
| 2021-05-07 | $44.80 | $44.80 | $44.80 | $44.80 | $44.68 | 404 |
| 2021-05-06 | $44.96 | $44.96 | $44.52 | $44.52 | $44.40 | 337 |
| 2021-05-05 | $45.23 | $45.23 | $45.20 | $45.20 | $45.08 | 1,939 |
| 2021-05-04 | $46.90 | $46.90 | $46.90 | $46.90 | $46.78 | 0 |
| 2021-05-03 | $46.90 | $46.90 | $46.62 | $46.90 | $46.78 | 315 |
| 2021-04-30 | $46.70 | $46.70 | $46.70 | $46.70 | $46.58 | 43,746 |
| 2021-04-29 | $46.70 | $46.70 | $46.70 | $46.70 | $46.58 | 1,000 |
| 2021-04-28 | $46.72 | $46.72 | $46.72 | $46.72 | $46.60 | 343 |
| 2021-04-27 | $46.41 | $46.41 | $46.41 | $46.41 | $46.29 | 15 |
| 2021-04-26 | $46.41 | $46.41 | $46.41 | $46.41 | $46.29 | 623 |
| 2021-04-23 | $46.25 | $46.25 | $46.25 | $46.25 | $46.13 | 305 |
| 2021-04-22 | $46.20 | $46.20 | $46.20 | $46.20 | $46.08 | 430 |
| 2021-04-21 | $46.53 | $46.53 | $46.53 | $46.53 | $46.41 | 653 |
| 2021-04-20 | $45.92 | $45.92 | $45.92 | $45.92 | $45.80 | 0 |
| 2021-04-19 | $45.92 | $45.92 | $45.92 | $45.92 | $45.80 | 461 |
| 2021-04-16 | $45.93 | $45.93 | $45.80 | $45.92 | $45.80 | 693 |
| 2021-04-15 | $45.40 | $45.40 | $45.40 | $45.40 | $45.28 | 77 |
| 2021-04-14 | $45.41 | $45.41 | $45.40 | $45.40 | $45.24 | 245 |
| 2021-04-13 | $44.85 | $45.07 | $44.85 | $45.07 | $44.91 | 13,220 |
| 2021-04-12 | $45.36 | $45.36 | $45.36 | $45.36 | $45.20 | 51 |
| 2021-04-09 | $45.36 | $45.36 | $45.36 | $45.36 | $45.20 | 575 |
| 2021-04-08 | $44.97 | $44.97 | $44.97 | $44.97 | $44.81 | 22 |
| 2021-04-07 | $44.97 | $44.97 | $44.97 | $44.97 | $44.81 | 0 |
| 2021-04-06 | $44.98 | $44.98 | $44.97 | $44.97 | $44.81 | 1,233 |
| 2021-04-05 | $45.14 | $45.15 | $45.14 | $45.14 | $44.98 | 369 |
| 2021-04-01 | $44.75 | $45.15 | $44.75 | $45.15 | $44.99 | 3,617 |
| 2021-03-31 | $44.36 | $44.36 | $44.06 | $44.15 | $43.99 | 1,446 |
| 2021-03-30 | $41.55 | $41.55 | $41.55 | $41.55 | $41.41 | 350 |
| 2021-03-29 | $41.59 | $41.59 | $41.59 | $41.59 | $41.44 | 1,933 |
| 2021-03-26 | $40.88 | $40.88 | $40.88 | $40.88 | $40.73 | 3 |
| 2021-03-25 | $40.88 | $40.88 | $40.88 | $40.88 | $40.73 | 268 |
| 2021-03-24 | $41.24 | $41.24 | $41.18 | $41.18 | $41.04 | 226,829 |
| 2021-03-23 | $41.96 | $41.98 | $41.96 | $41.98 | $41.83 | 301 |
| 2021-03-22 | $40.97 | $40.97 | $40.97 | $40.97 | $40.83 | 1,200 |
| 2021-03-19 | $40.97 | $40.97 | $40.97 | $40.97 | $40.83 | 720 |
| 2021-03-18 | $40.81 | $41.00 | $40.81 | $41.00 | $40.86 | 220 |
| 2021-03-17 | $39.86 | $39.86 | $39.86 | $39.86 | $39.73 | 7,604 |
| 2021-03-16 | $39.86 | $39.86 | $39.86 | $39.86 | $39.73 | 6 |
| 2021-03-15 | $39.86 | $39.86 | $39.86 | $39.86 | $39.73 | 70 |
| 2021-03-12 | $39.86 | $39.86 | $39.86 | $39.86 | $39.73 | 206 |
| 2021-03-11 | $39.78 | $39.78 | $39.78 | $39.78 | $39.64 | 4 |
| 2021-03-10 | $39.78 | $39.78 | $39.78 | $39.78 | $39.64 | 0 |
| 2021-03-09 | $40.01 | $40.01 | $39.78 | $39.78 | $39.64 | 1,221 |
| 2021-03-08 | $40.05 | $40.05 | $39.53 | $39.69 | $39.55 | 9,783 |
| 2021-03-05 | $38.91 | $38.91 | $38.91 | $38.91 | $38.78 | 393 |
| 2021-03-04 | $39.08 | $39.08 | $39.08 | $39.08 | $38.94 | 0 |
| 2021-03-03 | $38.66 | $39.08 | $38.66 | $39.08 | $38.94 | 3,429 |
| 2021-03-02 | $39.51 | $39.51 | $39.51 | $39.51 | $39.38 | 231 |
| 2021-03-01 | $38.11 | $38.69 | $38.11 | $38.69 | $38.55 | 2,803 |
| 2021-02-26 | $37.57 | $37.57 | $37.57 | $37.57 | $37.44 | 640 |
| 2021-02-25 | $37.48 | $37.57 | $37.48 | $37.57 | $37.44 | 640 |
| 2021-02-24 | $37.71 | $38.01 | $37.71 | $37.71 | $37.58 | 1,824 |
| 2021-02-23 | $37.61 | $37.61 | $37.55 | $37.55 | $37.42 | 549 |
| 2021-02-22 | $37.89 | $37.89 | $37.89 | $37.89 | $37.76 | 178 |
| 2021-02-19 | $37.72 | $37.72 | $37.72 | $37.72 | $37.59 | 30 |
| 2021-02-18 | $38.30 | $38.30 | $38.30 | $38.30 | $38.17 | 126 |
| 2021-02-17 | $38.30 | $38.30 | $38.30 | $38.30 | $38.17 | 0 |
| 2021-02-16 | $38.30 | $38.30 | $38.30 | $38.30 | $38.17 | 126 |
| 2021-02-12 | $38.30 | $38.30 | $38.30 | $38.30 | $38.17 | 1 |
| 2021-02-11 | $38.82 | $38.82 | $38.30 | $38.30 | $38.17 | 967 |
| 2021-02-10 | $39.24 | $39.26 | $39.03 | $39.19 | $39.05 | 600 |
| 2021-02-09 | $39.20 | $39.20 | $39.19 | $39.19 | $39.05 | 600 |
| 2021-02-08 | $39.26 | $39.26 | $39.24 | $39.24 | $39.10 | 949 |
| 2021-02-05 | $39.59 | $39.59 | $39.47 | $39.47 | $39.34 | 1,229 |
| 2021-02-04 | $39.74 | $39.74 | $39.74 | $39.74 | $39.61 | 871 |
| 2021-02-03 | $39.64 | $39.64 | $39.64 | $39.64 | $39.50 | 0 |
| 2021-02-02 | $39.64 | $39.64 | $39.64 | $39.64 | $39.50 | 2,221 |
| 2021-02-01 | $38.97 | $38.97 | $38.97 | $38.97 | $38.84 | 88 |
| 2021-01-29 | $39.48 | $39.48 | $38.97 | $38.97 | $38.84 | 600 |
| 2021-01-28 | $39.63 | $40.06 | $39.63 | $40.03 | $39.89 | 2,110 |
| 2021-01-27 | $40.21 | $40.21 | $39.99 | $39.99 | $39.85 | 7,412 |
| 2021-01-26 | $40.82 | $40.90 | $40.64 | $40.73 | $40.59 | 82,861 |
| 2021-01-25 | $41.22 | $41.22 | $41.22 | $41.22 | $41.07 | 776 |
| 2021-01-22 | $40.35 | $40.35 | $40.35 | $40.35 | $40.21 | 331 |
| 2021-01-21 | $40.07 | $40.21 | $40.07 | $40.21 | $40.07 | 2,176 |
| 2021-01-20 | $40.33 | $40.39 | $40.33 | $40.33 | $40.19 | 2,324 |
| 2021-01-19 | $40.80 | $40.80 | $40.80 | $40.80 | $40.65 | 410 |
| 2021-01-15 | $40.80 | $40.80 | $40.80 | $40.80 | $40.65 | 410 |
| 2021-01-14 | $41.57 | $41.57 | $40.99 | $41.34 | $41.20 | 217,214 |
| 2021-01-13 | $41.34 | $41.34 | $41.34 | $41.34 | $41.20 | 217,214 |
| 2021-01-12 | $42.39 | $42.39 | $42.14 | $42.14 | $41.99 | 2,817 |
| 2021-01-11 | $41.79 | $42.25 | $41.74 | $42.24 | $42.09 | 4,597 |
| 2021-01-08 | $42.34 | $42.34 | $42.02 | $42.02 | $41.87 | 2,974 |
| 2021-01-07 | $41.82 | $41.82 | $41.82 | $41.82 | $41.68 | 378 |
| 2021-01-06 | $41.53 | $41.77 | $41.53 | $41.77 | $41.59 | 756 |
| 2021-01-05 | $42.06 | $42.06 | $41.91 | $42.00 | $41.82 | 1,305 |
| 2021-01-04 | $41.18 | $41.18 | $41.18 | $41.18 | $41.00 | 213 |
| 2020-12-31 | $41.20 | $41.20 | $41.18 | $41.18 | $41.00 | 503 |
| 2020-12-30 | $41.37 | $41.39 | $41.37 | $41.37 | $41.19 | 537 |
| 2020-12-29 | $41.13 | $41.13 | $41.13 | $41.13 | $40.95 | 367 |
| 2020-12-28 | $41.07 | $41.07 | $41.07 | $41.07 | $40.89 | 0 |
| 2020-12-24 | $41.07 | $41.07 | $41.07 | $41.07 | $40.89 | 63 |
| 2020-12-23 | $41.07 | $41.07 | $41.07 | $41.07 | $40.89 | 10,318 |
| 2020-12-22 | $40.91 | $40.91 | $40.91 | $40.91 | $40.73 | 188 |
| 2020-12-21 | $41.41 | $41.41 | $41.41 | $41.41 | $41.23 | 234 |
| 2020-12-18 | $42.28 | $42.28 | $42.24 | $42.27 | $42.09 | 1,283 |
| 2020-12-17 | $42.28 | $42.28 | $42.28 | $42.28 | $42.09 | 309 |
| 2020-12-16 | $41.88 | $42.14 | $41.88 | $42.14 | $41.96 | 485 |
| 2020-12-15 | $42.47 | $42.56 | $42.06 | $42.23 | $42.05 | 2,564 |
| 2020-12-14 | $42.68 | $42.68 | $42.68 | $42.68 | $42.49 | 172 |
| 2020-12-11 | $42.37 | $42.37 | $42.37 | $42.37 | $42.19 | 234 |
| 2020-12-10 | $42.73 | $42.80 | $42.73 | $42.80 | $42.61 | 3,132 |
| 2020-12-09 | $42.89 | $42.96 | $42.89 | $42.96 | $42.77 | 192,229 |
| 2020-12-08 | $42.19 | $42.19 | $42.19 | $42.19 | $42.01 | 74 |
| 2020-12-07 | $42.19 | $42.19 | $42.19 | $42.19 | $42.01 | 350 |
| 2020-12-04 | $42.15 | $42.16 | $42.15 | $42.16 | $41.98 | 264 |
| 2020-12-03 | $42.46 | $42.46 | $42.27 | $42.27 | $42.09 | 469 |
| 2020-12-02 | $41.08 | $41.08 | $41.08 | $41.08 | $40.90 | 73 |
| 2020-12-01 | $41.10 | $41.46 | $41.03 | $41.08 | $40.90 | 765 |
| 2020-11-30 | $40.60 | $40.77 | $40.60 | $40.77 | $40.59 | 10,392 |
| 2020-11-27 | $40.20 | $40.20 | $40.19 | $40.19 | $40.01 | 326 |
| 2020-11-25 | $39.86 | $39.86 | $39.86 | $39.86 | $39.69 | 1,331 |
| 2020-11-24 | $39.60 | $40.00 | $39.60 | $40.00 | $39.83 | 1,903 |
| 2020-11-23 | $38.72 | $38.72 | $38.72 | $38.72 | $38.55 | 42 |
| 2020-11-20 | $38.55 | $38.72 | $38.55 | $38.72 | $38.55 | 949 |
| 2020-11-19 | $37.75 | $37.93 | $37.75 | $37.93 | $37.77 | 338 |
| 2020-11-18 | $38.09 | $38.09 | $38.09 | $38.09 | $37.93 | 0 |
| 2020-11-17 | $37.97 | $38.09 | $37.97 | $38.09 | $37.93 | 12,067 |
| 2020-11-16 | $37.88 | $37.88 | $37.88 | $37.88 | $37.71 | 4,090 |
| 2020-11-13 | $37.88 | $37.88 | $37.88 | $37.88 | $37.71 | 4,308 |
| 2020-11-12 | $37.40 | $37.40 | $37.40 | $37.40 | $37.24 | 720 |
| 2020-11-11 | $37.95 | $37.95 | $37.95 | $37.95 | $37.79 | 480 |
| 2020-11-10 | $37.31 | $37.31 | $37.31 | $37.31 | $37.15 | 58 |
| 2020-11-09 | $37.51 | $37.51 | $37.31 | $37.31 | $37.15 | 604 |
| 2020-11-06 | $34.48 | $34.48 | $34.48 | $34.48 | $34.33 | 35 |
| 2020-11-05 | $34.48 | $34.48 | $34.48 | $34.48 | $34.33 | 15 |
| 2020-11-04 | $34.48 | $34.48 | $34.48 | $34.48 | $34.33 | 0 |
| 2020-11-03 | $34.48 | $34.48 | $34.48 | $34.48 | $34.33 | 23 |
| 2020-11-02 | $34.48 | $34.48 | $34.48 | $34.48 | $34.33 | 138 |
| 2020-10-30 | $34.96 | $34.96 | $34.96 | $34.96 | $34.81 | 5 |
| 2020-10-29 | $34.96 | $34.96 | $34.96 | $34.96 | $34.81 | 37,340 |
| 2020-10-28 | $34.96 | $34.96 | $34.96 | $34.96 | $34.81 | 184 |
| 2020-10-27 | $39.24 | $39.24 | $39.24 | $39.24 | $39.07 | 3 |
| 2020-10-26 | $39.24 | $39.24 | $39.24 | $39.24 | $39.07 | 20 |
| 2020-10-23 | $39.24 | $39.24 | $39.24 | $39.24 | $39.07 | 0 |
| 2020-10-22 | $39.24 | $39.24 | $39.24 | $39.24 | $39.07 | 1,305 |
| 2020-10-21 | $39.11 | $39.24 | $39.11 | $39.24 | $39.07 | 1,404 |
| 2020-10-20 | $39.49 | $39.49 | $39.49 | $39.49 | $39.32 | 747 |
| 2020-10-19 | $38.99 | $38.99 | $38.99 | $38.99 | $38.82 | 3 |
| 2020-10-16 | $38.99 | $38.99 | $38.99 | $38.99 | $38.82 | 422 |
| 2020-10-15 | $39.40 | $39.40 | $39.40 | $39.40 | $39.23 | 18,413 |
| 2020-10-14 | $39.40 | $39.40 | $39.40 | $39.40 | $39.23 | 24 |
| 2020-10-13 | $39.74 | $39.74 | $39.40 | $39.40 | $39.23 | 427 |
| 2020-10-12 | $39.66 | $39.66 | $39.66 | $39.66 | $39.49 | 0 |
| 2020-10-09 | $39.66 | $39.66 | $39.66 | $39.66 | $39.49 | 10 |
| 2020-10-08 | $39.66 | $39.66 | $39.66 | $39.66 | $39.49 | 0 |
| 2020-10-07 | $39.66 | $39.66 | $39.66 | $39.66 | $39.45 | 240 |
| 2020-10-06 | $38.28 | $38.28 | $38.28 | $38.28 | $38.08 | 0 |
| 2020-10-05 | $38.28 | $38.28 | $38.28 | $38.28 | $38.08 | 0 |
| 2020-10-02 | $38.28 | $38.28 | $38.28 | $38.28 | $38.08 | 73 |
| 2020-10-01 | $38.28 | $38.28 | $38.28 | $38.28 | $38.08 | 105 |
| 2020-09-30 | $38.05 | $38.05 | $38.05 | $38.05 | $37.85 | 128 |
| 2020-09-29 | $38.05 | $38.05 | $38.05 | $38.05 | $37.85 | 207 |
| 2020-09-28 | $37.84 | $37.84 | $37.84 | $37.84 | $37.64 | 19 |
| 2020-09-25 | $37.84 | $37.84 | $37.84 | $37.84 | $37.64 | 15 |
| 2020-09-24 | $37.84 | $37.84 | $37.84 | $37.84 | $37.64 | 271 |
| 2020-09-23 | $37.31 | $37.31 | $37.31 | $37.31 | $37.12 | 102 |
| 2020-09-22 | $36.84 | $36.84 | $36.84 | $36.84 | $36.65 | 10 |
| 2020-09-21 | $36.85 | $36.85 | $36.84 | $36.84 | $36.65 | 79,331 |
| 2020-09-18 | $37.15 | $37.15 | $37.15 | $37.15 | $36.96 | 191 |
| 2020-09-17 | $36.92 | $36.92 | $36.92 | $36.92 | $36.72 | 302 |
| 2020-09-16 | $37.41 | $37.45 | $37.41 | $37.45 | $37.25 | 42,451 |
| 2020-09-15 | $37.78 | $37.78 | $37.78 | $37.78 | $37.58 | 89,502 |
| 2020-09-14 | $37.46 | $37.46 | $37.46 | $37.46 | $37.27 | 5,204 |
| 2020-09-11 | $37.46 | $37.46 | $37.46 | $37.46 | $37.27 | 202 |
| 2020-09-10 | $37.49 | $37.49 | $37.49 | $37.49 | $37.30 | 199 |
| 2020-09-09 | $37.75 | $37.75 | $37.75 | $37.75 | $37.55 | 5 |
| 2020-09-08 | $37.75 | $37.75 | $37.75 | $37.75 | $37.55 | 48 |
| 2020-09-04 | $37.78 | $37.78 | $37.75 | $37.75 | $37.55 | 1,811 |
| 2020-09-03 | $39.33 | $39.33 | $39.33 | $39.33 | $39.13 | 7,074 |
| 2020-09-02 | $39.33 | $39.33 | $39.33 | $39.33 | $39.13 | 4 |
| 2020-09-01 | $38.90 | $39.33 | $38.87 | $39.33 | $39.13 | 600 |
| 2020-08-31 | $39.88 | $39.88 | $39.88 | $39.88 | $39.67 | 50,581 |
| 2020-08-28 | $39.35 | $39.35 | $39.35 | $39.35 | $39.15 | 422 |
| 2020-08-27 | $39.35 | $39.35 | $39.35 | $39.35 | $39.15 | 260 |
| 2020-08-26 | $39.59 | $39.95 | $39.48 | $39.92 | $39.71 | 775 |
| 2020-08-25 | $39.35 | $39.35 | $39.27 | $39.27 | $39.07 | 429 |
| 2020-08-24 | $40.74 | $40.74 | $40.74 | $40.74 | $40.53 | 77 |
| 2020-08-21 | $40.05 | $40.74 | $40.05 | $40.74 | $40.53 | 2,134 |
| 2020-08-20 | $39.50 | $39.69 | $39.50 | $39.69 | $39.49 | 350 |
| 2020-08-19 | $38.46 | $38.46 | $38.46 | $38.46 | $38.26 | 106 |
| 2020-08-18 | $37.58 | $37.65 | $37.58 | $37.65 | $37.45 | 925 |
| 2020-08-17 | $36.89 | $36.89 | $36.89 | $36.89 | $36.70 | 9 |
| 2020-08-14 | $36.89 | $36.89 | $36.89 | $36.89 | $36.70 | 51 |
| 2020-08-13 | $36.89 | $36.89 | $36.89 | $36.89 | $36.70 | 445 |
| 2020-08-12 | $36.57 | $36.57 | $36.57 | $36.57 | $36.38 | 188 |
| 2020-08-11 | $36.76 | $36.76 | $36.76 | $36.76 | $36.57 | 106 |
| 2020-08-10 | $37.31 | $37.31 | $36.76 | $36.76 | $36.57 | 595 |
| 2020-08-07 | $37.52 | $37.52 | $37.52 | $37.52 | $37.33 | 18 |
| 2020-08-06 | $37.52 | $37.52 | $37.52 | $37.52 | $37.33 | 177 |
| 2020-08-05 | $37.19 | $37.19 | $37.19 | $37.19 | $37.00 | 171 |
| 2020-08-04 | $36.58 | $36.58 | $36.58 | $36.58 | $36.39 | 7,931 |
| 2020-08-03 | $36.45 | $36.45 | $36.45 | $36.45 | $36.27 | 47 |
| 2020-07-31 | $36.45 | $36.45 | $36.45 | $36.45 | $36.27 | 102 |
| 2020-07-30 | $35.87 | $35.87 | $35.87 | $35.87 | $35.69 | 71 |
| 2020-07-29 | $35.87 | $35.87 | $35.87 | $35.87 | $35.69 | 204 |
| 2020-07-28 | $35.27 | $35.27 | $35.27 | $35.27 | $35.09 | 0 |
| 2020-07-27 | $35.27 | $35.27 | $35.27 | $35.27 | $35.09 | 200 |
| 2020-07-24 | $35.13 | $35.35 | $35.13 | $35.27 | $35.09 | 1,885 |
| 2020-07-23 | $35.82 | $35.82 | $35.82 | $35.82 | $35.63 | 264 |
| 2020-07-22 | $36.13 | $36.13 | $36.13 | $36.13 | $35.94 | 2 |
| 2020-07-21 | $36.28 | $36.28 | $36.13 | $36.13 | $35.94 | 956 |
| 2020-07-20 | $36.45 | $36.45 | $36.45 | $36.45 | $36.26 | 14 |
| 2020-07-17 | $36.26 | $36.45 | $36.26 | $36.45 | $36.26 | 18,018 |
| 2020-07-16 | $36.00 | $36.00 | $35.81 | $35.87 | $35.68 | 1,885 |
| 2020-07-15 | $35.41 | $35.93 | $35.41 | $35.60 | $35.42 | 1,632 |
| 2020-07-14 | $34.36 | $34.36 | $34.36 | $34.36 | $34.18 | 92 |
| 2020-07-13 | $34.57 | $34.57 | $34.36 | $34.36 | $34.18 | 436 |
| 2020-07-10 | $34.23 | $34.23 | $34.23 | $34.23 | $34.05 | 635 |
| 2020-07-09 | $33.88 | $33.88 | $33.81 | $33.81 | $33.64 | 1,992 |
| 2020-07-08 | $34.33 | $34.33 | $34.33 | $34.33 | $34.12 | 198 |
| 2020-07-07 | $33.50 | $33.50 | $33.50 | $33.50 | $33.29 | 287 |
| 2020-07-06 | $33.73 | $33.73 | $33.58 | $33.58 | $33.37 | 1,222 |
| 2020-07-02 | $33.50 | $33.63 | $33.50 | $33.63 | $33.42 | 2,659 |
| 2020-07-01 | $33.19 | $33.19 | $33.19 | $33.19 | $32.99 | 3 |
| 2020-06-30 | $33.11 | $33.19 | $33.11 | $33.19 | $32.99 | 553 |
| 2020-06-29 | $32.85 | $32.85 | $32.85 | $32.85 | $32.65 | 434 |
| 2020-06-26 | $32.60 | $32.60 | $32.60 | $32.60 | $32.40 | 204 |
| 2020-06-25 | $33.19 | $33.21 | $33.19 | $33.21 | $33.01 | 416 |
| 2020-06-24 | $33.55 | $33.55 | $33.55 | $33.55 | $33.34 | 826 |
| 2020-06-23 | $33.84 | $33.84 | $33.84 | $33.84 | $33.63 | 523 |
| 2020-06-22 | $34.05 | $34.05 | $34.05 | $34.05 | $33.84 | 119 |
| 2020-06-19 | $34.28 | $34.28 | $34.28 | $34.28 | $34.07 | 20 |
| 2020-06-18 | $34.42 | $34.42 | $34.28 | $34.28 | $34.07 | 3,428 |
| 2020-06-17 | $35.75 | $35.75 | $35.75 | $35.75 | $35.53 | 0 |
| 2020-06-16 | $35.08 | $35.75 | $35.08 | $35.75 | $35.53 | 2,317 |
| 2020-06-15 | $34.91 | $34.91 | $34.91 | $34.91 | $34.70 | 1,162 |
| 2020-06-12 | $35.20 | $35.20 | $35.20 | $35.20 | $34.98 | 152 |
| 2020-06-11 | $34.42 | $34.46 | $34.42 | $34.46 | $34.25 | 8,205 |
| 2020-06-10 | $36.50 | $36.50 | $36.38 | $36.38 | $36.16 | 1,526 |
| 2020-06-09 | $34.99 | $35.02 | $34.99 | $35.02 | $34.80 | 635 |
| 2020-06-08 | $35.06 | $35.06 | $35.06 | $35.06 | $34.84 | 3,202 |
| 2020-06-05 | $36.05 | $36.05 | $36.05 | $36.05 | $35.83 | 344 |
| 2020-06-04 | $36.22 | $36.22 | $35.70 | $35.77 | $35.55 | 2,178 |
| 2020-06-03 | $36.39 | $36.51 | $36.39 | $36.51 | $36.29 | 448 |
| 2020-06-02 | $35.36 | $35.36 | $35.36 | $35.36 | $35.14 | 90 |
| 2020-06-01 | $35.37 | $35.37 | $35.32 | $35.36 | $35.14 | 898 |
| 2020-05-29 | $33.60 | $33.60 | $33.60 | $33.60 | $33.39 | 7,350 |
| 2020-05-28 | $33.27 | $33.27 | $33.27 | $33.27 | $33.07 | 450 |
| 2020-05-27 | $32.33 | $32.35 | $32.33 | $32.35 | $32.15 | 323 |
| 2020-05-26 | $32.01 | $32.13 | $32.01 | $32.13 | $31.93 | 387 |
| 2020-05-22 | $31.18 | $31.18 | $31.18 | $31.18 | $30.99 | 20 |
| 2020-05-21 | $31.07 | $31.18 | $31.07 | $31.18 | $30.99 | 347 |
| 2020-05-20 | $31.08 | $31.08 | $31.08 | $31.08 | $30.89 | 100 |
| 2020-05-19 | $30.68 | $30.68 | $30.68 | $30.68 | $30.49 | 111 |
| 2020-05-18 | $29.67 | $29.67 | $29.67 | $29.67 | $29.49 | 69 |
| 2020-05-15 | $29.55 | $29.67 | $29.55 | $29.67 | $29.49 | 13,052 |
| 2020-05-14 | $29.18 | $29.73 | $29.18 | $29.73 | $29.55 | 879 |
| 2020-05-13 | $30.90 | $30.90 | $30.90 | $30.90 | $30.71 | 0 |
| 2020-05-12 | $31.05 | $31.05 | $30.90 | $30.90 | $30.71 | 1,449 |
| 2020-05-11 | $31.30 | $31.58 | $31.30 | $31.52 | $31.33 | 2,476 |
| 2020-05-08 | $31.54 | $31.55 | $31.52 | $31.55 | $31.36 | 1,297 |
| 2020-05-07 | $30.55 | $31.29 | $30.55 | $31.29 | $31.10 | 3,346 |
| 2020-05-06 | $30.44 | $30.44 | $30.44 | $30.44 | $30.25 | 277 |
| 2020-05-05 | $30.53 | $30.53 | $30.47 | $30.47 | $30.28 | 2,991 |
| 2020-05-04 | $30.45 | $30.45 | $30.45 | $30.45 | $30.26 | 183 |
| 2020-05-01 | $30.86 | $30.86 | $30.32 | $30.45 | $30.26 | 1,978 |
| 2020-04-30 | $31.55 | $31.55 | $31.55 | $31.55 | $31.36 | 16 |
| 2020-04-29 | $31.55 | $31.55 | $31.55 | $31.55 | $31.36 | 123 |
| 2020-04-28 | $30.98 | $30.98 | $30.98 | $30.98 | $30.79 | 45 |
| 2020-04-27 | $30.83 | $30.98 | $30.77 | $30.98 | $30.79 | 3,956 |
| 2020-04-24 | $30.66 | $30.66 | $30.66 | $30.66 | $30.47 | 613 |
| 2020-04-23 | $30.84 | $30.84 | $30.24 | $30.24 | $30.05 | 1,817 |
| 2020-04-22 | $30.70 | $30.70 | $30.70 | $30.70 | $30.51 | 265 |
| 2020-04-21 | $30.55 | $30.55 | $30.55 | $30.55 | $30.36 | 67 |
| 2020-04-20 | $31.05 | $31.40 | $30.48 | $30.55 | $30.36 | 1,280 |
| 2020-04-17 | $30.80 | $31.49 | $30.80 | $31.45 | $31.26 | 30,788 |
| 2020-04-16 | $30.35 | $30.41 | $30.33 | $30.41 | $30.22 | 709 |
| 2020-04-15 | $29.86 | $29.86 | $29.86 | $29.86 | $29.65 | 296 |
| 2020-04-14 | $30.59 | $30.59 | $30.51 | $30.51 | $30.29 | 420 |
| 2020-04-13 | $29.09 | $29.22 | $29.09 | $29.22 | $29.01 | 426 |
| 2020-04-09 | $29.39 | $29.47 | $29.39 | $29.47 | $29.26 | 1,554 |
| 2020-04-08 | $28.94 | $29.39 | $28.94 | $29.39 | $29.18 | 627 |
| 2020-04-07 | $29.30 | $29.30 | $29.30 | $29.30 | $29.09 | 1,002 |
| 2020-04-06 | $27.73 | $27.86 | $27.51 | $27.83 | $27.63 | 1,261 |
| 2020-04-03 | $27.31 | $27.31 | $27.31 | $27.31 | $27.11 | 715 |
| 2020-04-02 | $26.58 | $26.58 | $26.58 | $26.58 | $26.39 | 125 |
| 2020-04-01 | $26.75 | $27.44 | $26.73 | $27.42 | $27.22 | 1,847 |
| 2020-03-31 | $28.09 | $28.31 | $28.09 | $28.31 | $28.11 | 1,646 |
| 2020-03-30 | $27.89 | $27.89 | $27.89 | $27.89 | $27.69 | 109 |
| 2020-03-27 | $29.14 | $29.14 | $27.89 | $27.89 | $27.69 | 738 |
| 2020-03-26 | $29.52 | $29.52 | $29.52 | $29.52 | $29.31 | 9,494 |
| 2020-03-25 | $28.05 | $30.00 | $28.05 | $30.00 | $29.79 | 305 |
| 2020-03-24 | $25.98 | $25.98 | $25.15 | $25.41 | $25.23 | 669 |
| 2020-03-23 | $26.13 | $26.13 | $24.43 | $24.43 | $24.26 | 1,837 |
| 2020-03-20 | $25.86 | $25.86 | $25.86 | $25.86 | $25.67 | 126 |
| 2020-03-19 | $25.95 | $25.95 | $25.95 | $25.95 | $25.76 | 183 |
| 2020-03-18 | $24.23 | $24.75 | $24.23 | $24.68 | $24.50 | 7,368 |
| 2020-03-17 | $26.54 | $26.61 | $26.21 | $26.21 | $26.02 | 30,833 |
| 2020-03-16 | $25.72 | $25.72 | $25.72 | $25.72 | $25.54 | 4,931 |
| 2020-03-13 | $28.08 | $28.70 | $28.08 | $28.70 | $28.49 | 171,454 |
| 2020-03-12 | $27.80 | $28.21 | $26.90 | $26.90 | $26.71 | 2,987 |
| 2020-03-11 | $29.02 | $29.11 | $29.02 | $29.11 | $28.90 | 3,537 |
| 2020-03-10 | $30.41 | $30.41 | $30.17 | $30.17 | $29.95 | 4,715 |
| 2020-03-09 | $29.32 | $29.32 | $29.32 | $29.32 | $29.11 | 334 |
| 2020-03-06 | $29.50 | $29.50 | $29.50 | $29.50 | $29.29 | 3,455 |
| 2020-03-05 | $29.34 | $29.34 | $29.34 | $29.34 | $29.13 | 106 |
| 2020-03-04 | $29.58 | $29.70 | $29.36 | $29.70 | $29.49 | 1,323 |
| 2020-03-03 | $29.97 | $29.97 | $29.42 | $29.42 | $29.21 | 5,421 |
| 2020-03-02 | $29.47 | $29.79 | $29.45 | $29.79 | $29.58 | 10,300 |
| 2020-02-28 | $28.61 | $29.42 | $28.56 | $29.29 | $29.08 | 129,455 |
| 2020-02-27 | $29.14 | $29.90 | $29.09 | $29.90 | $29.69 | 33,890 |
| 2020-02-26 | $29.14 | $29.14 | $29.14 | $29.14 | $28.93 | 35 |
| 2020-02-25 | $29.14 | $29.14 | $29.14 | $29.14 | $28.93 | 207 |
| 2020-02-24 | $29.37 | $29.37 | $29.37 | $29.37 | $29.16 | 213 |
| 2020-02-21 | $30.77 | $30.77 | $30.77 | $30.77 | $30.55 | 110 |
| 2020-02-20 | $30.77 | $30.77 | $30.77 | $30.77 | $30.55 | 603 |
| 2020-02-19 | $31.63 | $31.65 | $31.63 | $31.63 | $31.40 | 7,640 |
| 2020-02-18 | $32.86 | $32.86 | $32.86 | $32.86 | $32.62 | 92 |
| 2020-02-14 | $32.86 | $32.86 | $32.86 | $32.86 | $32.62 | 165 |
| 2020-02-13 | $32.93 | $32.93 | $32.93 | $32.93 | $32.69 | 0 |
| 2020-02-12 | $32.99 | $32.99 | $32.93 | $32.93 | $32.69 | 1,090 |
| 2020-02-11 | $33.12 | $33.12 | $33.12 | $33.12 | $32.88 | 100 |
| 2020-02-10 | $33.34 | $33.48 | $33.34 | $33.48 | $33.24 | 753 |
| 2020-02-07 | $33.30 | $33.30 | $33.30 | $33.30 | $33.06 | 150 |
| 2020-02-06 | $33.86 | $33.86 | $33.86 | $33.86 | $33.62 | 68 |
| 2020-02-04 | $33.86 | $33.86 | $33.86 | $33.86 | $33.62 | 140 |
| 2020-02-03 | $33.99 | $33.99 | $33.99 | $33.99 | $33.75 | 748 |
| 2020-01-31 | $33.95 | $33.99 | $33.81 | $33.99 | $33.75 | 2,142 |
| 2020-01-30 | $35.70 | $35.70 | $35.70 | $35.70 | $35.44 | 2 |
| 2020-01-29 | $35.69 | $35.70 | $35.69 | $35.70 | $35.44 | 2,354 |
| 2020-01-28 | $34.86 | $34.86 | $34.86 | $34.86 | $34.61 | 0 |
| 2020-01-27 | $34.86 | $34.86 | $34.86 | $34.86 | $34.61 | 488 |
| 2020-01-24 | $35.89 | $35.89 | $35.75 | $35.75 | $35.49 | 551 |
| 2020-01-23 | $35.33 | $35.33 | $35.33 | $35.33 | $35.08 | 0 |
| 2020-01-22 | $35.33 | $35.33 | $35.33 | $35.33 | $35.08 | 5 |
| 2020-01-21 | $35.07 | $35.33 | $35.07 | $35.33 | $35.08 | 1,010 |
| 2020-01-17 | $34.97 | $34.97 | $34.97 | $34.97 | $34.72 | 14 |
| 2020-01-16 | $34.56 | $34.97 | $34.56 | $34.97 | $34.72 | 624 |
| 2020-01-15 | $34.19 | $34.19 | $34.19 | $34.19 | $33.95 | 320 |
| 2020-01-14 | $34.40 | $34.40 | $34.40 | $34.40 | $34.15 | 12,444 |
| 2020-01-13 | $34.40 | $34.40 | $34.35 | $34.40 | $34.15 | 6,054 |
| 2020-01-10 | $30.05 | $30.05 | $30.05 | $30.05 | $29.83 | 0 |
| 2020-01-09 | $30.05 | $30.05 | $30.05 | $30.05 | $29.83 | 0 |
| 2020-01-08 | $30.05 | $30.05 | $30.05 | $30.05 | $29.80 | 10 |
| 2020-01-07 | $30.05 | $30.05 | $30.05 | $30.05 | $29.80 | 0 |
| 2020-01-06 | $30.05 | $30.05 | $30.05 | $30.05 | $29.80 | 4,434 |
| 2020-01-03 | $34.15 | $34.15 | $34.15 | $34.15 | $33.87 | 20 |
| 2020-01-02 | $34.54 | $34.54 | $34.54 | $34.54 | $34.25 | 120 |
| 2019-12-31 | $34.15 | $34.15 | $34.15 | $34.15 | $33.87 | 0 |
| 2019-12-30 | $34.15 | $34.15 | $34.15 | $34.15 | $33.87 | 739 |
| 2019-12-27 | $34.05 | $34.35 | $34.05 | $34.35 | $34.07 | 1,445 |
| 2019-12-26 | $33.59 | $33.59 | $33.59 | $33.59 | $33.31 | 34 |
| 2019-12-24 | $33.59 | $33.59 | $33.59 | $33.59 | $33.31 | 253 |
| 2019-12-23 | $33.65 | $33.65 | $33.65 | $33.65 | $33.37 | 300 |
| 2019-12-20 | $33.60 | $33.60 | $33.60 | $33.60 | $33.32 | 1,460 |
| 2019-12-19 | $33.60 | $33.60 | $33.60 | $33.60 | $33.32 | 496 |
| 2019-12-18 | $33.60 | $33.60 | $33.60 | $33.60 | $33.32 | 30 |
| 2019-12-17 | $33.80 | $33.80 | $33.60 | $33.60 | $33.32 | 469 |
| 2019-12-16 | $34.20 | $34.20 | $34.20 | $34.20 | $33.92 | 467 |
| 2019-12-13 | $33.97 | $33.97 | $33.97 | $33.97 | $33.69 | 149 |
| 2019-12-12 | $33.37 | $33.70 | $33.37 | $33.70 | $33.42 | 280 |
| 2019-12-11 | $32.99 | $33.20 | $32.99 | $33.20 | $32.93 | 701 |
| 2019-12-10 | $34.56 | $34.56 | $34.56 | $34.56 | $34.27 | 5 |
| 2019-12-09 | $34.56 | $34.56 | $34.56 | $34.56 | $34.27 | 7,028 |
| 2019-12-06 | $34.72 | $34.72 | $34.54 | $34.54 | $34.25 | 9,965 |
| 2019-12-05 | $33.67 | $33.67 | $33.67 | $33.67 | $33.39 | 2,586 |
| 2019-12-04 | $34.89 | $35.03 | $34.84 | $34.84 | $34.55 | 105,165 |
| 2019-12-03 | $36.95 | $36.95 | $36.95 | $36.95 | $36.64 | 6,634 |
| 2019-12-02 | $36.41 | $36.41 | $36.41 | $36.41 | $36.11 | 0 |
| 2019-11-29 | $36.41 | $36.41 | $36.41 | $36.41 | $36.11 | 0 |
| 2019-11-27 | $36.30 | $36.53 | $36.30 | $36.41 | $36.11 | 423 |
| 2019-11-26 | $36.13 | $36.13 | $36.13 | $36.13 | $35.83 | 1,928 |
| 2019-11-25 | $36.33 | $36.33 | $36.31 | $36.31 | $36.01 | 604 |
| 2019-11-22 | $35.56 | $35.56 | $35.56 | $35.56 | $35.27 | 434 |
| 2019-11-21 | $35.65 | $35.65 | $35.65 | $35.65 | $35.35 | 411 |
| 2019-11-20 | $36.01 | $36.01 | $36.01 | $36.01 | $35.71 | 2,469 |
| 2019-11-19 | $36.01 | $36.01 | $36.01 | $36.01 | $35.71 | 245 |
| 2019-11-18 | $35.72 | $36.17 | $35.72 | $36.12 | $35.82 | 644 |
| 2019-11-15 | $35.31 | $35.31 | $35.31 | $35.31 | $35.02 | 100 |
| 2019-11-14 | $35.31 | $35.31 | $35.31 | $35.31 | $35.02 | 26 |
| 2019-11-13 | $35.31 | $35.31 | $35.31 | $35.31 | $35.02 | 5 |
| 2019-11-12 | $35.10 | $35.31 | $35.10 | $35.31 | $35.02 | 699 |
| 2019-11-11 | $35.20 | $35.20 | $35.20 | $35.20 | $34.91 | 0 |
| 2019-11-08 | $35.18 | $35.20 | $35.18 | $35.20 | $34.91 | 5,070 |
| 2019-11-07 | $34.55 | $34.55 | $34.55 | $34.55 | $34.26 | 0 |
| 2019-11-06 | $34.55 | $34.55 | $34.55 | $34.55 | $34.26 | 0 |
| 2019-11-05 | $34.55 | $34.55 | $34.55 | $34.55 | $34.26 | 1,292 |
| 2019-11-04 | $34.14 | $34.14 | $34.14 | $34.14 | $33.86 | 545 |
| 2019-11-01 | $33.97 | $33.97 | $33.97 | $33.97 | $33.69 | 4,850 |
| 2019-10-31 | $33.90 | $33.90 | $33.90 | $33.90 | $33.62 | 16 |
| 2019-10-30 | $33.90 | $33.90 | $33.90 | $33.90 | $33.62 | 101 |
| 2019-10-29 | $33.90 | $33.90 | $33.90 | $33.90 | $33.62 | 101 |
| 2019-10-28 | $34.99 | $34.99 | $34.99 | $34.99 | $34.70 | 8 |
| 2019-10-25 | $34.99 | $34.99 | $34.99 | $34.99 | $34.70 | 15 |
| 2019-10-24 | $34.99 | $34.99 | $34.99 | $34.99 | $34.70 | 0 |
| 2019-10-23 | $34.99 | $34.99 | $34.99 | $34.99 | $34.70 | 0 |
| 2019-10-22 | $35.24 | $35.24 | $34.99 | $34.99 | $34.70 | 349 |
| 2019-10-21 | $35.44 | $35.44 | $35.44 | $35.44 | $35.15 | 0 |
| 2019-10-18 | $35.44 | $35.44 | $35.44 | $35.44 | $35.15 | 300 |
| 2019-10-17 | $35.37 | $35.37 | $35.37 | $35.37 | $35.08 | 172 |
| 2019-10-16 | $35.90 | $35.90 | $35.90 | $35.90 | $35.60 | 0 |
| 2019-10-15 | $36.15 | $36.17 | $35.83 | $35.90 | $35.60 | 1,588 |
| 2019-10-14 | $35.82 | $35.82 | $35.82 | $35.82 | $35.52 | 0 |
| 2019-10-11 | $35.82 | $35.82 | $35.82 | $35.82 | $35.52 | 61 |
| 2019-10-10 | $35.82 | $35.82 | $35.82 | $35.82 | $35.52 | 14 |
| 2019-10-09 | $34.98 | $35.85 | $34.98 | $35.85 | $35.52 | 290 |
| 2019-10-08 | $35.55 | $35.55 | $35.55 | $35.55 | $35.22 | 0 |
| 2019-10-07 | $35.55 | $35.55 | $35.55 | $35.55 | $35.22 | 610 |
| 2019-10-04 | $36.09 | $36.09 | $36.09 | $36.09 | $35.76 | 150 |
| 2019-10-03 | $35.43 | $35.43 | $35.43 | $35.43 | $35.10 | 4,105 |
| 2019-10-02 | $35.86 | $35.86 | $35.86 | $35.86 | $35.53 | 96 |
| 2019-10-01 | $35.86 | $35.86 | $35.86 | $35.86 | $35.53 | 0 |
| 2019-09-30 | $35.86 | $35.86 | $35.86 | $35.86 | $35.53 | 3,273 |
| 2019-09-27 | $35.79 | $35.79 | $35.79 | $35.79 | $35.46 | 2,250 |
| 2019-09-26 | $35.79 | $35.79 | $35.79 | $35.79 | $35.46 | 34 |
| 2019-09-25 | $35.79 | $35.79 | $35.79 | $35.79 | $35.46 | 750 |
| 2019-09-24 | $35.84 | $35.84 | $35.84 | $35.84 | $35.51 | 200 |
| 2019-09-23 | $35.89 | $35.89 | $35.89 | $35.89 | $35.56 | 10 |
| 2019-09-20 | $35.89 | $35.89 | $35.89 | $35.89 | $35.56 | 14,065 |
| 2019-09-19 | $35.89 | $35.89 | $35.89 | $35.89 | $35.56 | 0 |
| 2019-09-18 | $36.16 | $36.17 | $35.89 | $35.89 | $35.56 | 1,003 |
| 2019-09-17 | $35.85 | $35.85 | $35.85 | $35.85 | $35.52 | 67 |
| 2019-09-16 | $35.85 | $35.85 | $35.85 | $35.85 | $35.52 | 6,721 |
| 2019-09-13 | $35.85 | $35.85 | $35.85 | $35.85 | $35.52 | 20,010 |
| 2019-09-12 | $36.07 | $36.44 | $36.07 | $36.44 | $36.11 | 800 |
| 2019-09-11 | $37.07 | $37.07 | $37.07 | $37.07 | $36.73 | 105 |
| 2019-09-10 | $37.07 | $37.07 | $37.07 | $37.07 | $36.73 | 17,107 |
| 2019-09-09 | $36.92 | $37.07 | $36.92 | $37.07 | $36.73 | 627 |
| 2019-09-06 | $38.38 | $38.38 | $38.38 | $38.38 | $38.03 | 0 |
| 2019-09-05 | $38.38 | $38.38 | $38.38 | $38.38 | $38.03 | 207 |
| 2019-09-04 | $38.02 | $38.02 | $38.02 | $38.02 | $37.67 | 150 |
| 2019-09-03 | $37.21 | $37.21 | $37.17 | $37.17 | $36.83 | 792 |
| 2019-08-30 | $38.57 | $38.57 | $38.57 | $38.57 | $38.22 | 2,639 |
| 2019-08-29 | $38.57 | $38.57 | $38.57 | $38.57 | $38.22 | 0 |
| 2019-08-28 | $38.57 | $38.57 | $38.57 | $38.57 | $38.22 | 0 |
| 2019-08-27 | $38.54 | $38.57 | $38.54 | $38.57 | $38.22 | 1,763 |
| 2019-08-26 | $37.97 | $38.60 | $37.97 | $38.60 | $38.25 | 4,394 |
| 2019-08-23 | $38.97 | $38.97 | $38.97 | $38.97 | $38.61 | 0 |
| 2019-08-22 | $38.97 | $38.97 | $38.97 | $38.97 | $38.61 | 0 |
| 2019-08-21 | $38.97 | $38.97 | $38.97 | $38.97 | $38.61 | 150 |
| 2019-08-20 | $38.69 | $38.69 | $38.69 | $38.69 | $38.33 | 109 |
| 2019-08-19 | $38.86 | $38.86 | $38.86 | $38.86 | $38.50 | 740 |
| 2019-08-16 | $37.14 | $37.14 | $37.14 | $37.14 | $36.79 | 20 |
| 2019-08-15 | $37.14 | $37.14 | $37.14 | $37.14 | $36.80 | 280 |
| 2019-08-14 | $37.09 | $37.09 | $37.09 | $37.09 | $36.75 | 100 |
| 2019-08-13 | $38.03 | $38.03 | $38.03 | $38.03 | $37.68 | 1,351 |
| 2019-08-12 | $37.58 | $37.58 | $37.58 | $37.58 | $37.23 | 150 |
| 2019-08-09 | $38.22 | $38.22 | $38.22 | $38.22 | $37.87 | 198 |
| 2019-08-08 | $38.07 | $38.16 | $38.07 | $38.16 | $37.81 | 621 |
| 2019-08-07 | $37.15 | $37.15 | $37.15 | $37.15 | $36.81 | 105 |
| 2019-08-06 | $37.07 | $37.15 | $37.07 | $37.15 | $36.81 | 1,625 |
| 2019-08-05 | $37.08 | $37.08 | $37.08 | $37.08 | $36.74 | 200 |
| 2019-08-02 | $37.00 | $37.37 | $37.00 | $37.37 | $37.03 | 2,040 |
| 2019-08-01 | $37.01 | $37.01 | $37.01 | $37.01 | $36.67 | 223 |
| 2019-07-31 | $36.92 | $37.02 | $36.92 | $37.02 | $36.68 | 345 |
| 2019-07-30 | $37.51 | $37.61 | $37.51 | $37.61 | $37.26 | 1,200 |
| 2019-07-29 | $37.51 | $37.61 | $37.51 | $37.61 | $37.26 | 1,200 |
| 2019-07-26 | $37.51 | $37.61 | $37.51 | $37.61 | $37.26 | 1,205 |
| 2019-07-25 | $36.91 | $36.91 | $36.91 | $36.91 | $36.57 | 0 |
| 2019-07-24 | $36.91 | $36.91 | $36.91 | $36.91 | $36.57 | 2,581 |
| 2019-07-23 | $36.75 | $37.00 | $36.75 | $36.90 | $36.56 | 3,643 |
| 2019-07-22 | $37.33 | $37.33 | $37.33 | $37.33 | $36.99 | 0 |
| 2019-07-19 | $37.33 | $37.33 | $37.33 | $37.33 | $36.99 | 345 |
| 2019-07-18 | $37.71 | $37.71 | $37.71 | $37.71 | $37.36 | 112 |
| 2019-07-17 | $38.54 | $38.55 | $38.54 | $38.55 | $38.20 | 302 |
| 2019-07-16 | $38.51 | $38.51 | $38.51 | $38.51 | $38.16 | 300 |
| 2019-07-15 | $38.50 | $38.50 | $38.18 | $38.23 | $37.88 | 38,314 |
| 2019-07-12 | $38.13 | $38.13 | $38.13 | $38.13 | $37.78 | 139 |
| 2019-07-11 | $37.95 | $37.95 | $37.95 | $37.95 | $37.60 | 208 |
| 2019-07-10 | $37.58 | $37.58 | $37.58 | $37.58 | $37.20 | 493 |
| 2019-07-09 | $37.64 | $37.64 | $37.58 | $37.58 | $37.20 | 3,240 |
| 2019-07-08 | $36.88 | $36.88 | $36.88 | $36.88 | $36.51 | 0 |
| 2019-07-05 | $36.82 | $36.88 | $36.59 | $36.88 | $36.51 | 6,493 |
| 2019-07-03 | $37.20 | $37.52 | $37.20 | $37.52 | $37.14 | 1,910 |
| 2019-07-02 | $37.01 | $37.01 | $36.31 | $36.33 | $35.96 | 923 |
| 2019-07-01 | $33.92 | $33.92 | $33.92 | $33.92 | $33.58 | 0 |
| 2019-06-28 | $33.92 | $33.92 | $33.92 | $33.92 | $33.58 | 0 |
| 2019-06-27 | $33.92 | $33.92 | $33.92 | $33.92 | $33.58 | 70 |
| 2019-06-26 | $33.92 | $33.92 | $33.92 | $33.92 | $33.58 | 2 |
| 2019-06-25 | $34.00 | $34.00 | $33.92 | $33.92 | $33.58 | 362 |
| 2019-06-24 | $34.66 | $34.66 | $34.66 | $34.66 | $34.31 | 9,369 |
| 2019-06-21 | $34.80 | $34.80 | $34.31 | $34.66 | $34.31 | 10,941 |
| 2019-06-20 | $34.94 | $34.94 | $34.94 | $34.94 | $34.59 | 1,209 |
| 2019-06-19 | $34.93 | $34.93 | $34.93 | $34.93 | $34.58 | 68 |
| 2019-06-18 | $35.44 | $35.44 | $34.93 | $34.93 | $34.58 | 620 |
| 2019-06-17 | $34.85 | $35.64 | $34.85 | $35.64 | $35.28 | 1,828 |
| 2019-06-14 | $35.14 | $35.14 | $35.00 | $35.00 | $34.65 | 1,190 |
| 2019-06-13 | $34.18 | $34.27 | $33.97 | $34.27 | $33.92 | 2,410 |
| 2019-06-12 | $31.85 | $31.89 | $31.71 | $31.71 | $31.39 | 488 |
| 2019-06-11 | $32.21 | $32.21 | $32.04 | $32.04 | $31.72 | 566 |
| 2019-06-10 | $32.49 | $32.60 | $32.49 | $32.60 | $32.27 | 1,422 |
| 2019-06-07 | $32.39 | $32.39 | $32.39 | $32.39 | $32.06 | 182 |
| 2019-06-06 | $32.84 | $32.84 | $32.81 | $32.81 | $32.48 | 4,128 |
| 2019-06-05 | $33.02 | $33.02 | $33.02 | $33.02 | $32.69 | 260 |
| 2019-06-04 | $32.01 | $32.01 | $32.01 | $32.01 | $31.69 | 21,017 |
| 2019-06-03 | $31.91 | $32.01 | $31.91 | $32.01 | $31.69 | 1,264 |
| 2019-05-31 | $31.01 | $31.16 | $31.01 | $31.16 | $30.85 | 636 |
| 2019-05-30 | $31.97 | $31.97 | $31.97 | $31.97 | $31.65 | 0 |
| 2019-05-29 | $32.23 | $32.23 | $31.93 | $31.97 | $31.65 | 7,931 |
| 2019-05-28 | $32.15 | $32.15 | $32.15 | $32.15 | $31.83 | 12,332 |
| 2019-05-24 | $32.01 | $32.01 | $32.01 | $32.01 | $31.69 | 1,126 |
| 2019-05-23 | $31.85 | $32.15 | $31.85 | $32.15 | $31.83 | 1,166 |
| 2019-05-22 | $32.21 | $32.23 | $32.21 | $32.23 | $31.91 | 606 |
| 2019-05-21 | $32.13 | $32.34 | $32.13 | $32.34 | $32.01 | 1,124 |
| 2019-05-20 | $29.94 | $29.94 | $29.94 | $29.94 | $29.64 | 0 |
| 2019-05-17 | $29.94 | $29.94 | $29.94 | $29.94 | $29.64 | 0 |
| 2019-05-16 | $29.94 | $29.94 | $29.94 | $29.94 | $29.64 | 0 |
| 2019-05-15 | $29.82 | $29.94 | $29.82 | $29.94 | $29.64 | 478 |
| 2019-05-14 | $29.55 | $29.55 | $29.45 | $29.45 | $29.15 | 2,351 |
| 2019-05-13 | $29.34 | $29.34 | $29.31 | $29.31 | $29.01 | 2,145 |
| 2019-05-10 | $30.14 | $30.14 | $29.72 | $29.72 | $29.42 | 347 |
| 2019-05-09 | $30.00 | $30.00 | $30.00 | $30.00 | $29.70 | 1,510 |
| 2019-05-08 | $30.04 | $30.06 | $30.04 | $30.06 | $29.76 | 8,018 |
| 2019-05-07 | $29.90 | $29.90 | $29.90 | $29.90 | $29.60 | 384 |
| 2019-05-06 | $30.23 | $30.23 | $30.23 | $30.23 | $29.93 | 80 |
| 2019-05-03 | $30.23 | $30.23 | $30.23 | $30.23 | $29.93 | 339 |
| 2019-05-02 | $29.82 | $29.91 | $29.82 | $29.91 | $29.61 | 739 |
| 2019-05-01 | $30.11 | $30.11 | $30.11 | $30.11 | $29.81 | 222 |
| 2019-04-30 | $30.25 | $30.25 | $30.00 | $30.00 | $29.70 | 4,937 |
| 2019-04-29 | $30.81 | $30.81 | $30.81 | $30.81 | $30.50 | 1,035 |
| 2019-04-26 | $30.84 | $30.84 | $30.84 | $30.84 | $30.53 | 200 |
| 2019-04-25 | $30.93 | $30.95 | $30.93 | $30.95 | $30.64 | 250,500 |
| 2019-04-24 | $30.95 | $31.11 | $30.95 | $30.96 | $30.65 | 1,147 |
| 2019-04-23 | $29.95 | $31.02 | $29.95 | $30.88 | $30.57 | 1,669 |
| 2019-04-22 | $30.12 | $30.12 | $30.12 | $30.12 | $29.82 | 611 |
| 2019-04-18 | $29.05 | $29.15 | $29.05 | $29.15 | $28.86 | 2,546 |
| 2019-04-17 | $28.90 | $29.17 | $28.90 | $29.17 | $28.88 | 3,868 |
| 2019-04-16 | $28.93 | $29.00 | $28.93 | $29.00 | $28.68 | 7,724 |
| 2019-04-15 | $28.80 | $28.80 | $28.80 | $28.80 | $28.48 | 354 |
| 2019-04-12 | $28.80 | $28.80 | $28.80 | $28.80 | $28.48 | 2,450 |
| 2019-04-11 | $29.35 | $29.35 | $29.04 | $29.04 | $28.71 | 325 |
| 2019-04-10 | $29.43 | $29.60 | $29.43 | $29.60 | $29.27 | 730 |
| 2019-04-09 | $28.92 | $28.92 | $28.92 | $28.92 | $28.60 | 300 |
| 2019-04-08 | $26.22 | $26.22 | $26.22 | $26.22 | $25.93 | 0 |
| 2019-04-05 | $26.22 | $26.22 | $26.22 | $26.22 | $25.93 | 0 |
| 2019-04-04 | $26.22 | $26.22 | $26.22 | $26.22 | $25.93 | 497 |
| 2019-04-03 | $26.22 | $26.22 | $26.22 | $26.22 | $25.93 | 0 |
| 2019-04-02 | $26.22 | $26.22 | $26.22 | $26.22 | $25.93 | 0 |
| 2019-04-01 | $26.22 | $26.22 | $26.22 | $26.22 | $25.93 | 37 |
| 2019-03-29 | $26.22 | $26.22 | $26.22 | $26.22 | $25.93 | 41,209 |
| 2019-03-28 | $26.22 | $26.22 | $26.22 | $26.22 | $25.93 | 7,471 |
| 2019-03-27 | $26.22 | $26.22 | $26.22 | $26.22 | $25.93 | 0 |
| 2019-03-26 | $26.22 | $26.22 | $26.22 | $26.22 | $25.93 | 105 |
| 2019-03-25 | $26.43 | $26.43 | $26.42 | $26.42 | $26.12 | 823 |
| 2019-03-22 | $26.07 | $26.07 | $26.07 | $26.07 | $25.78 | 9,753 |
| 2019-03-21 | $26.15 | $26.15 | $26.15 | $26.15 | $25.86 | 0 |
| 2019-03-20 | $26.15 | $26.15 | $26.15 | $26.15 | $25.86 | 1,887 |
| 2019-03-19 | $26.15 | $26.47 | $26.15 | $26.47 | $26.18 | 469 |
| 2019-03-18 | $25.63 | $25.87 | $25.63 | $25.87 | $25.58 | 969 |
| 2019-03-15 | $26.35 | $26.35 | $26.35 | $26.35 | $26.05 | 30 |
| 2019-03-14 | $26.35 | $26.35 | $26.35 | $26.35 | $26.06 | 100 |
| 2019-03-13 | $26.63 | $26.63 | $26.63 | $26.63 | $26.33 | 151 |
| 2019-03-12 | $27.62 | $27.62 | $27.62 | $27.62 | $27.31 | 0 |
| 2019-03-11 | $27.62 | $27.62 | $27.62 | $27.62 | $27.31 | 150 |
| 2019-03-08 | $27.16 | $27.16 | $27.16 | $27.16 | $26.86 | 335 |
| 2019-03-07 | $27.67 | $27.67 | $27.67 | $27.67 | $27.36 | 961 |
| 2019-03-06 | $28.29 | $28.29 | $28.11 | $28.11 | $27.80 | 650 |
| 2019-03-05 | $28.24 | $28.26 | $28.24 | $28.26 | $27.94 | 1,980 |
| 2019-03-04 | $27.08 | $27.08 | $27.08 | $27.08 | $26.78 | 14 |
| 2019-03-01 | $27.08 | $27.08 | $27.08 | $27.08 | $26.78 | 24,802 |
| 2019-02-28 | $27.19 | $27.19 | $27.08 | $27.08 | $26.78 | 5,210 |
| 2019-02-27 | $27.76 | $27.76 | $27.76 | $27.76 | $27.45 | 817 |
| 2019-02-26 | $27.76 | $27.76 | $27.76 | $27.76 | $27.45 | 0 |
| 2019-02-25 | $27.76 | $27.76 | $27.76 | $27.76 | $27.45 | 480 |
| 2019-02-22 | $27.77 | $27.77 | $27.77 | $27.77 | $27.46 | 163 |
| 2019-02-21 | $27.74 | $27.74 | $27.72 | $27.73 | $27.42 | 831 |
| 2019-02-20 | $26.81 | $26.81 | $26.81 | $26.81 | $26.51 | 0 |
| 2019-02-19 | $26.81 | $26.81 | $26.81 | $26.81 | $26.51 | 50 |
| 2019-02-15 | $26.81 | $26.81 | $26.81 | $26.81 | $26.51 | 0 |
| 2019-02-14 | $26.63 | $26.81 | $26.63 | $26.81 | $26.51 | 725 |
| 2019-02-13 | $26.59 | $26.78 | $26.59 | $26.78 | $26.48 | 2,248 |
| 2019-02-12 | $26.94 | $26.94 | $26.94 | $26.94 | $26.64 | 400 |
| 2019-02-11 | $27.17 | $27.17 | $27.17 | $27.17 | $26.87 | 0 |
| 2019-02-08 | $27.90 | $27.90 | $27.17 | $27.17 | $26.87 | 1,350 |
| 2019-02-07 | $27.60 | $27.60 | $27.42 | $27.49 | $27.18 | 2,300 |
| 2019-02-06 | $27.69 | $27.72 | $27.61 | $27.72 | $27.41 | 690 |
| 2019-02-05 | $27.22 | $27.22 | $27.22 | $27.22 | $26.92 | 5,207 |
| 2019-02-04 | $26.96 | $27.22 | $26.96 | $27.22 | $26.92 | 1,356 |
| 2019-02-01 | $26.54 | $26.54 | $26.54 | $26.54 | $26.24 | 1,635 |
| 2019-01-31 | $26.89 | $26.91 | $26.88 | $26.88 | $26.58 | 717 |
| 2019-01-30 | $26.89 | $26.89 | $26.89 | $26.89 | $26.59 | 130 |
| 2019-01-29 | $26.62 | $26.62 | $26.62 | $26.62 | $26.32 | 0 |
| 2019-01-28 | $26.57 | $26.62 | $26.54 | $26.62 | $26.32 | 1,061 |
| 2019-01-25 | $26.37 | $26.37 | $26.37 | $26.37 | $26.07 | 261 |
| 2019-01-24 | $25.95 | $25.95 | $25.95 | $25.95 | $25.66 | 265 |
| 2019-01-23 | $26.30 | $26.30 | $26.30 | $26.30 | $26.01 | 397 |
| 2019-01-22 | $26.45 | $26.45 | $26.45 | $26.45 | $26.15 | 278 |
| 2019-01-18 | $26.42 | $26.42 | $26.40 | $26.40 | $26.10 | 705 |
| 2019-01-17 | $25.57 | $25.57 | $25.57 | $25.57 | $25.28 | 15 |
| 2019-01-16 | $25.57 | $25.57 | $25.57 | $25.57 | $25.28 | 0 |
| 2019-01-15 | $25.57 | $25.57 | $25.57 | $25.57 | $25.28 | 12,676 |
| 2019-01-14 | $25.71 | $26.12 | $25.66 | $26.12 | $25.83 | 826 |
| 2019-01-11 | $25.86 | $25.86 | $25.86 | $25.86 | $25.57 | 150 |
| 2019-01-10 | $24.58 | $24.58 | $24.58 | $24.58 | $24.30 | 0 |
| 2019-01-09 | $24.58 | $24.58 | $24.58 | $24.58 | $24.28 | 242 |
| 2019-01-08 | $24.58 | $24.58 | $24.58 | $24.58 | $24.28 | 48 |
| 2019-01-07 | $24.51 | $24.58 | $24.51 | $24.58 | $24.28 | 28,152 |
| 2019-01-04 | $23.78 | $23.78 | $23.78 | $23.78 | $23.49 | 36 |
| 2019-01-03 | $23.78 | $23.78 | $23.78 | $23.78 | $23.49 | 75 |
| 2019-01-02 | $23.02 | $23.78 | $23.02 | $23.78 | $23.48 | 1,508 |
| 2018-12-31 | $23.64 | $23.69 | $23.49 | $23.69 | $23.40 | 1,152 |
| 2018-12-28 | $22.89 | $22.89 | $22.89 | $22.89 | $22.61 | 1,592 |
| 2018-12-27 | $22.85 | $22.92 | $22.85 | $22.89 | $22.61 | 15,085 |
| 2018-12-26 | $23.05 | $23.05 | $23.05 | $23.05 | $22.76 | 0 |
| 2018-12-24 | $22.55 | $23.05 | $22.55 | $23.05 | $22.76 | 1,100 |
| 2018-12-21 | $23.03 | $23.03 | $23.03 | $23.03 | $22.74 | 20,807 |
| 2018-12-20 | $23.03 | $23.03 | $23.03 | $23.03 | $22.74 | 810 |
| 2018-12-19 | $23.73 | $23.73 | $23.53 | $23.53 | $23.23 | 1,681 |
| 2018-12-18 | $23.53 | $23.90 | $23.53 | $23.88 | $23.58 | 1,696 |
| 2018-12-17 | $23.67 | $23.67 | $23.33 | $23.52 | $23.23 | 20,075 |
| 2018-12-14 | $23.96 | $23.96 | $23.91 | $23.91 | $23.61 | 3,792 |
| 2018-12-13 | $23.11 | $23.11 | $23.11 | $23.11 | $22.82 | 67,284 |
| 2018-12-12 | $23.11 | $23.11 | $23.11 | $23.11 | $22.82 | 1,647 |
| 2018-12-11 | $23.11 | $23.11 | $23.11 | $23.11 | $22.82 | 269 |
| 2018-12-10 | $24.01 | $24.01 | $24.00 | $24.00 | $23.70 | 700 |
| 2018-12-07 | $24.81 | $24.81 | $24.74 | $24.74 | $24.44 | 25,875 |
| 2018-12-06 | $25.00 | $25.15 | $24.00 | $25.15 | $24.84 | 2,343 |
| 2018-12-04 | $26.54 | $26.54 | $26.54 | $26.54 | $26.21 | 51 |
| 2018-12-03 | $26.54 | $26.54 | $26.54 | $26.54 | $26.21 | 45,370 |
| 2018-11-30 | $26.48 | $26.48 | $26.48 | $26.48 | $26.15 | 77,652 |
| 2018-11-29 | $26.48 | $26.48 | $26.48 | $26.48 | $26.15 | 53,357 |
| 2018-11-28 | $26.03 | $26.48 | $26.03 | $26.48 | $26.15 | 58,484 |
| 2018-11-27 | $25.49 | $25.49 | $25.49 | $25.49 | $25.17 | 0 |
| 2018-11-26 | $25.49 | $25.49 | $25.49 | $25.49 | $25.17 | 325 |
| 2018-11-23 | $25.49 | $25.49 | $25.49 | $25.49 | $25.18 | 39,794 |
| 2018-11-21 | $25.65 | $25.65 | $25.65 | $25.65 | $25.33 | 66,981 |
| 2018-11-20 | $25.48 | $25.48 | $25.35 | $25.35 | $25.04 | 68,392 |
| 2018-11-19 | $26.61 | $26.61 | $26.61 | $26.61 | $26.28 | 64,855 |
| 2018-11-16 | $26.61 | $26.61 | $26.61 | $26.61 | $26.28 | 58,619 |
| 2018-11-15 | $26.61 | $26.61 | $26.61 | $26.61 | $26.28 | 673 |
| 2018-11-14 | $26.61 | $26.61 | $26.61 | $26.61 | $26.28 | 45,427 |
| 2018-11-13 | $26.88 | $26.88 | $26.88 | $26.88 | $26.55 | 293 |
| 2018-11-12 | $27.70 | $27.70 | $27.70 | $27.70 | $27.36 | 658 |
| 2018-11-09 | $28.11 | $28.11 | $28.11 | $28.11 | $27.76 | 150 |
| 2018-11-08 | $28.38 | $28.38 | $28.38 | $28.38 | $28.03 | 32,465 |
| 2018-11-07 | $28.41 | $28.41 | $28.38 | $28.38 | $28.03 | 980 |
| 2018-11-06 | $28.36 | $28.36 | $28.36 | $28.36 | $28.01 | 15 |
| 2018-11-05 | $28.36 | $28.36 | $28.36 | $28.36 | $28.01 | 333 |
| 2018-11-02 | $29.15 | $29.15 | $29.01 | $29.01 | $28.65 | 305 |
| 2018-11-01 | $25.66 | $29.00 | $25.64 | $29.00 | $28.64 | 7,750 |
| 2018-10-31 | $27.41 | $27.67 | $26.96 | $27.08 | $26.74 | 13,489 |
| 2018-10-30 | $29.10 | $29.10 | $29.10 | $29.10 | $28.74 | 52,081 |
| 2018-10-29 | $30.17 | $30.21 | $29.93 | $29.93 | $29.56 | 58,953 |
| 2018-10-26 | $30.02 | $30.02 | $30.02 | $30.02 | $29.65 | 41,671 |
| 2018-10-25 | $30.02 | $30.02 | $30.02 | $30.02 | $29.65 | 46,717 |
| 2018-10-24 | $30.02 | $30.02 | $30.02 | $30.02 | $29.65 | 31,648 |
| 2018-10-23 | $30.02 | $30.02 | $30.02 | $30.02 | $29.65 | 101 |
| 2018-10-22 | $30.02 | $30.02 | $30.01 | $30.02 | $29.65 | 29,858 |
| 2018-10-19 | $30.37 | $30.37 | $30.37 | $30.37 | $29.99 | 54,884 |
| 2018-10-18 | $30.79 | $30.79 | $30.79 | $30.79 | $30.41 | 1 |
| 2018-10-17 | $30.79 | $30.79 | $30.79 | $30.79 | $30.41 | 8,800 |
| 2018-10-16 | $29.86 | $29.86 | $29.86 | $29.86 | $29.49 | 406 |
| 2018-10-15 | $29.55 | $29.86 | $29.55 | $29.86 | $29.49 | 904 |
| 2018-10-12 | $29.56 | $29.56 | $29.56 | $29.56 | $29.19 | 330 |
| 2018-10-11 | $29.40 | $29.40 | $29.40 | $29.40 | $29.04 | 258 |
| 2018-10-10 | $29.13 | $29.29 | $29.13 | $29.29 | $28.93 | 15,976 |
| 2018-10-09 | $30.09 | $30.10 | $30.09 | $30.10 | $29.73 | 29,548 |
| 2018-10-08 | $30.31 | $30.31 | $30.31 | $30.31 | $29.93 | 0 |
| 2018-10-05 | $30.31 | $30.31 | $30.31 | $30.31 | $29.93 | 32 |
| 2018-10-04 | $30.31 | $30.31 | $30.31 | $30.31 | $29.93 | 48,939 |
| 2018-10-03 | $31.15 | $31.15 | $31.15 | $31.15 | $30.73 | 2,173 |
| 2018-10-02 | $30.83 | $30.83 | $30.83 | $30.83 | $30.42 | 11,811 |
| 2018-10-01 | $31.72 | $31.72 | $31.46 | $31.46 | $31.04 | 44,173 |
| 2018-09-28 | $31.91 | $31.91 | $31.67 | $31.67 | $31.25 | 28,146 |
| 2018-09-27 | $32.11 | $32.11 | $31.90 | $31.90 | $31.47 | 17,155 |
| 2018-09-26 | $31.70 | $31.72 | $31.70 | $31.72 | $31.29 | 621 |
| 2018-09-25 | $32.29 | $32.29 | $32.29 | $32.29 | $31.86 | 11,775 |
| 2018-09-24 | $32.75 | $32.75 | $32.31 | $32.31 | $31.88 | 65,933 |
| 2018-09-21 | $33.47 | $33.47 | $33.47 | $33.47 | $33.02 | 324 |
| 2018-09-20 | $32.64 | $32.64 | $32.64 | $32.64 | $32.20 | 28,767 |
| 2018-09-19 | $32.31 | $32.31 | $32.31 | $32.31 | $31.88 | 24,466 |
| 2018-09-18 | $32.31 | $32.31 | $32.31 | $32.31 | $31.88 | 34,626 |
| 2018-09-17 | $31.99 | $32.57 | $31.99 | $32.16 | $31.73 | 16,813 |
| 2018-09-14 | $31.95 | $32.02 | $31.12 | $32.02 | $31.59 | 4,029 |
| 2018-09-13 | $32.74 | $33.15 | $32.38 | $33.15 | $32.71 | 4,800 |
| 2018-09-12 | $38.15 | $38.15 | $38.15 | $38.15 | $37.64 | 0 |
| 2018-09-11 | $38.23 | $38.23 | $38.14 | $38.15 | $37.64 | 2,964 |
| 2018-09-10 | $38.14 | $38.14 | $38.14 | $38.14 | $37.63 | 303 |
| 2018-09-07 | $37.98 | $37.98 | $37.98 | $37.98 | $37.47 | 9,801 |
| 2018-09-06 | $38.15 | $38.15 | $38.15 | $38.15 | $37.64 | 2,800 |
| 2018-09-05 | $36.67 | $36.67 | $36.67 | $36.67 | $36.18 | 338 |
| 2018-09-04 | $37.04 | $37.04 | $37.03 | $37.04 | $36.54 | 2,951 |
| 2018-08-31 | $37.92 | $37.96 | $37.92 | $37.96 | $37.45 | 8,911 |
| 2018-08-30 | $38.88 | $38.90 | $38.88 | $38.90 | $38.38 | 6,839 |
| 2018-08-29 | $37.21 | $37.21 | $37.21 | $37.21 | $36.71 | 21 |
| 2018-08-28 | $37.21 | $37.21 | $37.21 | $37.21 | $36.71 | 268 |
| 2018-08-27 | $37.21 | $37.21 | $37.21 | $37.21 | $36.71 | 236 |
| 2018-08-24 | $37.21 | $37.21 | $37.21 | $37.21 | $36.71 | 0 |
| 2018-08-23 | $37.21 | $37.21 | $37.21 | $37.21 | $36.71 | 67 |
| 2018-08-22 | $37.21 | $37.21 | $37.21 | $37.21 | $36.71 | 900 |
| 2018-08-21 | $37.12 | $37.12 | $37.12 | $37.12 | $36.62 | 800 |
| 2018-08-20 | $37.53 | $37.53 | $37.02 | $37.02 | $36.52 | 899 |
| 2018-08-17 | $37.25 | $37.25 | $37.24 | $37.24 | $36.74 | 700 |
| 2018-08-16 | $36.47 | $36.47 | $36.47 | $36.47 | $35.98 | 0 |
| 2018-08-15 | $36.47 | $36.47 | $36.47 | $36.47 | $35.98 | 0 |
| 2018-08-14 | $35.56 | $36.47 | $35.56 | $36.47 | $35.98 | 408 |
| 2018-08-13 | $35.28 | $35.28 | $35.28 | $35.28 | $34.81 | 578 |
| 2018-08-10 | $35.28 | $35.28 | $35.28 | $35.28 | $34.81 | 146 |
| 2018-08-09 | $35.28 | $35.28 | $35.28 | $35.28 | $34.81 | 26 |
| 2018-08-08 | $35.08 | $35.28 | $35.08 | $35.28 | $34.81 | 1,354 |
| 2018-08-07 | $35.52 | $35.52 | $34.93 | $34.98 | $34.51 | 1,941 |
| 2018-08-06 | $35.85 | $35.85 | $35.85 | $35.85 | $35.37 | 166 |
| 2018-08-03 | $36.13 | $36.13 | $36.13 | $36.13 | $35.65 | 290 |
| 2018-08-02 | $35.84 | $35.84 | $35.84 | $35.84 | $35.36 | 42,002 |
| 2018-08-01 | $35.81 | $35.86 | $35.80 | $35.84 | $35.36 | 1,641 |
| 2018-07-31 | $35.78 | $35.78 | $35.78 | $35.78 | $35.30 | 38,520 |
| 2018-07-30 | $35.59 | $35.79 | $35.56 | $35.78 | $35.30 | 3,447 |
| 2018-07-27 | $36.56 | $36.56 | $35.64 | $35.64 | $35.16 | 748 |
| 2018-07-26 | $36.84 | $36.84 | $36.84 | $36.84 | $36.35 | 30,835 |
| 2018-07-25 | $37.01 | $37.01 | $37.01 | $37.01 | $36.51 | 0 |
| 2018-07-24 | $37.82 | $37.82 | $37.01 | $37.01 | $36.51 | 737 |
| 2018-07-23 | $38.02 | $38.02 | $38.02 | $38.02 | $37.51 | 0 |
| 2018-07-20 | $38.02 | $38.02 | $38.02 | $38.02 | $37.51 | 0 |
| 2018-07-19 | $38.02 | $38.02 | $38.02 | $38.02 | $37.51 | 200 |
| 2018-07-18 | $37.89 | $37.89 | $37.89 | $37.89 | $37.38 | 124 |
| 2018-07-17 | $37.79 | $37.79 | $37.77 | $37.77 | $37.26 | 300 |
| 2018-07-16 | $37.53 | $37.53 | $37.53 | $37.53 | $37.03 | 15 |
| 2018-07-13 | $37.53 | $37.53 | $37.53 | $37.53 | $37.03 | 0 |
| 2018-07-12 | $37.53 | $37.53 | $37.53 | $37.53 | $37.03 | 100 |
| 2018-07-11 | $37.59 | $37.59 | $37.59 | $37.59 | $37.09 | 0 |
| 2018-07-10 | $37.59 | $37.59 | $37.59 | $37.59 | $37.09 | 200 |
| 2018-07-09 | $37.90 | $37.90 | $37.90 | $37.90 | $37.39 | 42,411 |
| 2018-07-06 | $37.63 | $37.63 | $37.59 | $37.59 | $37.09 | 600 |
| 2018-07-05 | $38.92 | $38.92 | $38.92 | $38.92 | $38.40 | 22 |
| 2018-07-03 | $38.95 | $38.95 | $38.92 | $38.95 | $38.40 | 1,310 |
| 2018-07-02 | $38.82 | $38.82 | $38.82 | $38.82 | $38.27 | 0 |
| 2018-06-29 | $38.82 | $38.82 | $38.78 | $38.82 | $38.27 | 5,653 |
| 2018-06-28 | $39.00 | $39.00 | $39.00 | $39.00 | $38.45 | 44 |
| 2018-06-27 | $39.00 | $39.00 | $39.00 | $39.00 | $38.45 | 2 |
| 2018-06-26 | $39.52 | $39.52 | $39.00 | $39.00 | $38.45 | 1,318 |
| 2018-06-25 | $39.95 | $39.95 | $39.78 | $39.78 | $39.22 | 3,476 |
| 2018-06-22 | $40.34 | $40.40 | $40.34 | $40.40 | $39.83 | 450 |
| 2018-06-21 | $39.99 | $39.99 | $39.99 | $39.99 | $39.42 | 80 |
| 2018-06-20 | $39.56 | $39.99 | $39.56 | $39.99 | $39.42 | 4,944 |
| 2018-06-19 | $115.48 | $115.48 | $115.48 | $115.48 | $37.95 | 564 |
| 2018-06-18 | $117.28 | $117.28 | $117.28 | $117.28 | $38.54 | 387 |
| 2018-06-15 | $115.85 | $115.85 | $115.85 | $115.85 | $38.07 | 909 |
| 2018-06-14 | $115.44 | $115.85 | $115.44 | $115.85 | $38.07 | 750 |
| 2018-06-13 | $115.75 | $115.75 | $115.75 | $115.75 | $38.04 | 300 |
| 2018-06-12 | $121.14 | $121.14 | $121.14 | $121.14 | $39.81 | 258 |
| 2018-06-11 | $121.14 | $121.14 | $121.14 | $121.14 | $39.81 | 9 |
| 2018-06-08 | $121.14 | $121.14 | $121.14 | $121.14 | $39.81 | 39,630 |
| 2018-06-07 | $121.14 | $121.14 | $121.14 | $121.14 | $39.81 | 210 |
| 2018-06-06 | $121.28 | $121.28 | $120.89 | $121.14 | $39.81 | 8,805 |
| 2018-06-05 | $120.64 | $120.64 | $120.64 | $120.64 | $39.64 | 300 |
| 2018-06-04 | $116.53 | $116.53 | $116.53 | $116.53 | $38.29 | 0 |
| 2018-06-01 | $116.53 | $116.53 | $116.53 | $116.53 | $38.29 | 309 |
| 2018-05-31 | $116.53 | $116.53 | $116.53 | $116.53 | $38.29 | 7,371 |
| 2018-05-30 | $116.53 | $116.53 | $116.53 | $116.53 | $38.29 | 150 |
| 2018-05-29 | $117.31 | $117.31 | $117.31 | $117.31 | $38.55 | 1,401 |
| 2018-05-25 | $117.31 | $117.31 | $117.31 | $117.31 | $38.55 | 60 |
| 2018-05-24 | $117.31 | $117.31 | $117.31 | $117.31 | $38.55 | 0 |
| 2018-05-23 | $117.31 | $117.31 | $117.31 | $117.31 | $38.55 | 1,119 |
| 2018-05-22 | $117.80 | $117.80 | $117.31 | $117.31 | $38.55 | 1,950 |
| 2018-05-21 | $115.12 | $115.12 | $115.12 | $115.12 | $37.83 | 0 |
| 2018-05-18 | $115.12 | $115.12 | $115.12 | $115.12 | $37.83 | 42 |
| 2018-05-17 | $115.12 | $115.12 | $115.12 | $115.12 | $37.83 | 0 |
| 2018-05-16 | $115.12 | $115.12 | $115.12 | $115.12 | $37.83 | 30 |
| 2018-05-15 | $115.11 | $115.12 | $115.11 | $115.12 | $37.83 | 1,647 |
| 2018-05-14 | $115.35 | $115.35 | $115.35 | $115.35 | $37.90 | 0 |
| 2018-05-11 | $115.35 | $115.35 | $115.35 | $115.35 | $37.90 | 0 |
| 2018-05-10 | $115.35 | $115.35 | $115.35 | $115.35 | $37.90 | 300 |
| 2018-05-09 | $116.11 | $116.11 | $116.11 | $116.11 | $38.15 | 75 |
| 2018-05-08 | $116.11 | $116.11 | $116.11 | $116.11 | $38.15 | 4,890 |
| 2018-05-07 | $116.11 | $116.11 | $116.11 | $116.11 | $38.15 | 0 |
| 2018-05-04 | $115.63 | $116.11 | $115.63 | $116.11 | $38.15 | 3,060 |
| 2018-05-03 | $115.02 | $115.02 | $115.02 | $115.02 | $37.80 | 0 |
| 2018-05-02 | $115.02 | $115.02 | $115.02 | $115.02 | $37.80 | 600 |
| 2018-05-01 | $115.01 | $115.01 | $115.01 | $115.01 | $37.79 | 3,000 |
| 2018-04-30 | $114.57 | $114.57 | $114.57 | $114.57 | $37.65 | 27 |
| 2018-04-27 | $114.57 | $114.57 | $114.57 | $114.57 | $37.65 | 21 |
| 2018-04-26 | $114.57 | $114.57 | $114.57 | $114.57 | $37.65 | 2,991 |
| 2018-04-25 | $115.45 | $115.45 | $115.45 | $115.45 | $37.94 | 0 |
| 2018-04-24 | $115.45 | $115.45 | $115.45 | $115.45 | $37.94 | 300 |
| 2018-04-23 | $120.09 | $120.09 | $120.09 | $120.09 | $39.46 | 0 |
| 2018-04-20 | $120.09 | $120.09 | $120.09 | $120.09 | $39.46 | 0 |
| 2018-04-19 | $120.09 | $120.09 | $120.09 | $120.09 | $39.46 | 0 |
| 2018-04-18 | $120.09 | $120.09 | $120.09 | $120.09 | $39.43 | 0 |
| 2018-04-17 | $120.09 | $120.09 | $120.09 | $120.09 | $39.43 | 0 |
| 2018-04-16 | $120.09 | $120.09 | $120.09 | $120.09 | $39.43 | 267 |
| 2018-04-13 | $120.09 | $120.09 | $120.09 | $120.09 | $39.43 | 444 |
| 2018-04-12 | $120.09 | $120.09 | $120.09 | $120.09 | $39.43 | 45 |
| 2018-04-11 | $120.09 | $120.09 | $120.09 | $120.09 | $39.43 | 15 |
| 2018-04-10 | $120.09 | $120.09 | $120.09 | $120.09 | $39.43 | 600 |
| 2018-04-09 | $120.06 | $120.06 | $120.06 | $120.06 | $39.42 | 1,641 |
| 2018-04-06 | $121.00 | $121.00 | $121.00 | $121.00 | $39.73 | 717 |
| 2018-04-05 | $121.00 | $121.00 | $121.00 | $121.00 | $39.73 | 21 |
| 2018-04-04 | $121.00 | $121.00 | $121.00 | $121.00 | $39.73 | 330 |
| 2018-04-03 | $122.53 | $122.53 | $121.00 | $121.00 | $39.73 | 11,814 |
| 2018-04-02 | $121.37 | $121.37 | $121.37 | $121.37 | $39.85 | 576 |
| 2018-03-29 | $121.63 | $121.63 | $121.63 | $121.63 | $39.94 | 7,920 |
| 2018-03-28 | $117.48 | $117.48 | $117.48 | $117.48 | $38.57 | 0 |
| 2018-03-27 | $117.48 | $117.48 | $117.48 | $117.48 | $38.57 | 0 |
| 2018-03-26 | $117.48 | $117.48 | $117.48 | $117.48 | $38.57 | 102 |
| 2018-03-23 | $117.48 | $117.48 | $117.48 | $117.48 | $38.57 | 0 |
| 2018-03-22 | $117.48 | $117.48 | $117.48 | $117.48 | $38.57 | 1,500 |
| 2018-03-21 | $118.48 | $118.48 | $118.48 | $118.48 | $38.90 | 86,271 |
| 2018-03-20 | $115.17 | $115.17 | $115.17 | $115.17 | $37.82 | 111 |
| 2018-03-19 | $115.17 | $115.17 | $115.17 | $115.17 | $37.82 | 1,200 |
| 2018-03-16 | $115.72 | $115.72 | $115.72 | $115.72 | $38.00 | 2,073 |
| 2018-03-15 | $115.72 | $115.72 | $115.72 | $115.72 | $38.00 | 78 |
| 2018-03-14 | $115.72 | $115.72 | $115.72 | $115.72 | $38.00 | 0 |
| 2018-03-13 | $115.72 | $115.72 | $115.72 | $115.72 | $38.00 | 0 |
| 2018-03-12 | $115.72 | $115.72 | $115.72 | $115.72 | $38.00 | 300 |
| 2018-03-09 | $116.65 | $116.65 | $116.65 | $116.65 | $38.30 | 447 |
| 2018-03-08 | $118.48 | $118.48 | $118.48 | $118.48 | $38.90 | 0 |
| 2018-03-07 | $118.48 | $118.48 | $118.48 | $118.48 | $38.90 | 18,900 |
| 2018-03-06 | $118.48 | $118.48 | $118.48 | $118.48 | $38.90 | 36 |
| 2018-03-05 | $118.48 | $118.48 | $118.48 | $118.48 | $38.90 | 0 |
| 2018-03-02 | $118.48 | $118.48 | $118.48 | $118.48 | $38.90 | 12 |
| 2018-03-01 | $118.48 | $118.48 | $118.48 | $118.48 | $38.90 | 51 |
| 2018-02-28 | $118.48 | $118.48 | $118.48 | $118.48 | $38.90 | 145,674 |
| 2018-02-27 | $121.07 | $121.07 | $121.07 | $121.07 | $39.75 | 99 |
| 2018-02-26 | $121.07 | $121.07 | $121.07 | $121.07 | $39.75 | 915 |
| 2018-02-23 | $121.07 | $121.07 | $121.07 | $121.07 | $39.75 | 306 |
| 2018-02-22 | $126.08 | $126.08 | $126.08 | $126.08 | $41.40 | 1,227 |
| 2018-02-21 | $126.08 | $126.08 | $126.08 | $126.08 | $41.40 | 159 |
| 2018-02-20 | $126.08 | $126.08 | $126.08 | $126.08 | $41.40 | 6 |
| 2018-02-16 | $126.08 | $126.08 | $126.08 | $126.08 | $41.40 | 465 |
| 2018-02-15 | $125.31 | $125.31 | $125.31 | $125.31 | $41.15 | 408 |
| 2018-02-14 | $121.57 | $121.57 | $121.57 | $121.57 | $39.92 | 0 |
| 2018-02-13 | $121.57 | $121.57 | $121.57 | $121.57 | $39.92 | 150 |
| 2018-02-12 | $121.68 | $121.68 | $121.57 | $121.57 | $39.92 | 60,096 |
| 2018-02-09 | $121.48 | $121.48 | $118.32 | $118.32 | $38.85 | 2,436 |
| 2018-02-08 | $125.31 | $125.31 | $125.26 | $125.26 | $41.13 | 2,370 |
| 2018-02-07 | $128.23 | $128.23 | $128.22 | $128.22 | $42.10 | 1,212 |
| 2018-02-06 | $126.21 | $126.27 | $126.21 | $126.27 | $41.46 | 1,089 |
| 2018-02-05 | $131.38 | $131.38 | $130.18 | $130.18 | $42.74 | 1,899 |
| 2018-02-02 | $136.37 | $136.37 | $136.37 | $136.37 | $44.78 | 0 |
| 2018-02-01 | $136.37 | $136.37 | $136.37 | $136.37 | $44.78 | 15,300 |
| 2018-01-31 | $137.08 | $137.08 | $136.96 | $136.96 | $44.97 | 2,139 |
| 2018-01-30 | $136.51 | $136.94 | $136.51 | $136.75 | $44.90 | 1,797 |
| 2018-01-29 | $136.97 | $136.97 | $136.97 | $136.97 | $44.97 | 111 |
| 2018-01-26 | $136.99 | $136.99 | $136.97 | $136.97 | $44.97 | 4,875 |
| 2018-01-25 | $132.47 | $132.47 | $132.47 | $132.47 | $43.50 | 321 |
| 2018-01-24 | $132.47 | $132.47 | $132.47 | $132.47 | $43.50 | 1,482 |
| 2018-01-23 | $130.47 | $130.47 | $130.45 | $130.47 | $42.84 | 1,713 |
| 2018-01-22 | $123.80 | $123.80 | $123.80 | $123.80 | $40.65 | 0 |
| 2018-01-19 | $123.80 | $123.80 | $123.80 | $123.80 | $40.65 | 315 |
| 2018-01-18 | $123.80 | $123.80 | $123.80 | $123.80 | $40.65 | 366 |
| 2018-01-17 | $123.80 | $123.80 | $123.80 | $123.80 | $40.65 | 24,627 |
| 2018-01-16 | $123.80 | $123.80 | $123.80 | $123.80 | $40.65 | 240 |
| 2018-01-12 | $123.80 | $123.80 | $123.80 | $123.80 | $40.65 | 0 |
| 2018-01-11 | $123.80 | $123.80 | $123.80 | $123.80 | $40.65 | 552 |
| 2018-01-10 | $124.01 | $124.01 | $124.01 | $124.01 | $40.72 | 51 |
| 2018-01-09 | $124.01 | $124.01 | $124.01 | $124.01 | $40.72 | 180 |
| 2018-01-08 | $124.01 | $124.01 | $124.01 | $124.01 | $40.72 | 1,203 |
| 2018-01-05 | $123.49 | $123.49 | $123.49 | $123.49 | $40.55 | 3,666 |
| 2018-01-04 | $123.00 | $123.00 | $122.95 | $122.96 | $40.37 | 38,802 |
| 2018-01-03 | $124.42 | $124.65 | $124.42 | $124.47 | $40.83 | 1,050 |
| 2018-01-02 | $124.97 | $124.97 | $124.97 | $124.97 | $41.00 | 798 |
| 2017-12-29 | $124.97 | $124.97 | $124.97 | $124.97 | $41.00 | 192 |
| 2017-12-28 | $124.96 | $124.97 | $124.96 | $124.97 | $41.00 | 3,576 |
| 2017-12-27 | $122.31 | $122.31 | $122.31 | $122.31 | $40.12 | 33 |
| 2017-12-26 | $122.31 | $122.31 | $122.31 | $122.31 | $40.12 | 0 |
| 2017-12-22 | $122.31 | $122.31 | $122.31 | $122.31 | $40.12 | 1,200 |
| 2017-12-21 | $122.75 | $123.21 | $122.75 | $123.21 | $40.42 | 1,017 |
| 2017-12-20 | $121.00 | $121.00 | $121.00 | $121.00 | $39.69 | 711 |
| 2017-12-19 | $121.18 | $121.18 | $121.17 | $121.17 | $39.75 | 1,212 |
| 2017-12-18 | $122.06 | $122.06 | $122.06 | $122.06 | $40.04 | 0 |
| 2017-12-15 | $122.06 | $122.06 | $122.06 | $122.06 | $40.04 | 92,202 |
| 2017-12-14 | $122.06 | $122.06 | $122.06 | $122.06 | $40.04 | 186 |
| 2017-12-13 | $122.08 | $122.08 | $122.06 | $122.06 | $40.04 | 600 |
| 2017-12-12 | $121.45 | $121.45 | $121.45 | $121.45 | $39.84 | 1,758 |
| 2017-12-11 | $122.18 | $122.18 | $122.18 | $122.18 | $40.08 | 1,626 |
| 2017-12-08 | $120.48 | $120.48 | $120.48 | $120.48 | $39.52 | 183 |
| 2017-12-07 | $120.50 | $120.50 | $120.48 | $120.48 | $39.52 | 1,248 |
| 2017-12-06 | $123.00 | $123.00 | $123.00 | $123.00 | $40.35 | 351 |
| 2017-12-05 | $123.00 | $123.00 | $123.00 | $123.00 | $40.35 | 93,381 |
| 2017-12-04 | $123.00 | $123.00 | $123.00 | $123.00 | $40.35 | 1,200 |
| 2017-12-01 | $123.14 | $123.14 | $120.79 | $121.53 | $39.87 | 75,984 |
| 2017-11-30 | $123.59 | $123.70 | $123.43 | $123.43 | $40.49 | 23,808 |
| 2017-11-29 | $126.19 | $126.19 | $125.83 | $125.83 | $41.28 | 7,695 |
| 2017-11-28 | $127.12 | $127.12 | $127.12 | $127.12 | $41.70 | 387 |
| 2017-11-27 | $127.12 | $127.12 | $127.12 | $127.12 | $41.70 | 28,785 |
| 2017-11-24 | $126.30 | $127.12 | $125.90 | $127.12 | $41.70 | 7,077 |
| 2017-11-22 | $120.25 | $120.25 | $120.25 | $120.25 | $39.45 | 0 |
| 2017-11-21 | $120.25 | $120.25 | $120.25 | $120.25 | $39.45 | 39,267 |
| 2017-11-20 | $120.25 | $120.25 | $120.25 | $120.25 | $39.45 | 900 |
| 2017-11-17 | $116.07 | $116.07 | $116.07 | $116.07 | $38.08 | 16,200 |
| 2017-11-16 | $116.07 | $116.07 | $116.07 | $116.07 | $38.08 | 474 |
| 2017-11-15 | $116.75 | $116.75 | $116.75 | $116.75 | $38.30 | 48 |
| 2017-11-14 | $116.75 | $116.75 | $116.74 | $116.75 | $38.30 | 1,800 |
| 2017-11-13 | $115.66 | $115.66 | $115.66 | $115.66 | $37.94 | 2,997 |
| 2017-11-10 | $111.52 | $111.52 | $111.52 | $111.52 | $36.58 | 0 |
| 2017-11-09 | $111.52 | $111.52 | $111.52 | $111.52 | $36.58 | 54 |
| 2017-11-08 | $111.52 | $111.52 | $111.52 | $111.52 | $36.58 | 40,155 |
| 2017-11-07 | $111.52 | $111.52 | $111.52 | $111.52 | $36.58 | 600 |
| 2017-11-06 | $112.73 | $112.74 | $112.73 | $112.74 | $36.98 | 1,155 |
| 2017-11-03 | $112.29 | $112.29 | $112.29 | $112.29 | $36.84 | 1,395 |
| 2017-11-02 | $112.28 | $112.28 | $112.28 | $112.28 | $36.83 | 366 |
| 2017-11-01 | $111.97 | $111.97 | $111.97 | $111.97 | $36.73 | 3 |
| 2017-10-31 | $111.47 | $112.01 | $111.47 | $111.97 | $36.73 | 2,721 |
| 2017-10-30 | $111.13 | $111.13 | $111.13 | $111.13 | $36.46 | 44,958 |
| 2017-10-27 | $111.64 | $111.64 | $111.64 | $111.64 | $36.62 | 81 |
| 2017-10-26 | $111.64 | $111.64 | $111.64 | $111.64 | $36.62 | 39,849 |
| 2017-10-25 | $111.96 | $111.96 | $111.96 | $111.96 | $36.73 | 300 |
| 2017-10-24 | $112.38 | $112.38 | $112.38 | $112.38 | $36.87 | 921 |
| 2017-10-23 | $111.90 | $111.90 | $111.90 | $111.90 | $36.71 | 35,016 |
| 2017-10-20 | $109.60 | $109.60 | $109.60 | $109.60 | $35.95 | 150 |
| 2017-10-19 | $109.60 | $109.60 | $109.60 | $109.60 | $35.95 | 153 |
| 2017-10-18 | $109.60 | $109.60 | $109.60 | $109.60 | $35.95 | 28,128 |
| 2017-10-17 | $109.60 | $109.60 | $109.60 | $109.60 | $35.95 | 42 |
| 2017-10-16 | $109.60 | $109.60 | $109.60 | $109.60 | $35.95 | 114 |
| 2017-10-13 | $109.60 | $109.60 | $109.60 | $109.60 | $35.95 | 26,250 |
| 2017-10-12 | $109.60 | $109.60 | $109.60 | $109.60 | $35.95 | 30 |
| 2017-10-11 | $109.60 | $109.60 | $109.60 | $109.60 | $35.95 | 60 |
| 2017-10-10 | $109.60 | $109.60 | $109.60 | $109.60 | $35.95 | 10,215 |
| 2017-10-09 | $109.60 | $109.60 | $109.60 | $109.60 | $35.95 | 0 |
| 2017-10-06 | $109.60 | $109.60 | $109.60 | $109.60 | $35.95 | 37,740 |
| 2017-10-05 | $109.51 | $109.51 | $109.51 | $109.51 | $35.93 | 90 |
| 2017-10-04 | $109.60 | $109.60 | $109.60 | $109.60 | $35.92 | 4,500 |
| 2017-10-03 | $110.07 | $110.07 | $110.07 | $110.07 | $36.07 | 20,196 |
| 2017-10-02 | $109.43 | $109.43 | $109.43 | $109.43 | $35.86 | 0 |
| 2017-09-29 | $109.43 | $109.43 | $109.43 | $109.43 | $35.86 | 9,900 |
| 2017-09-28 | $109.43 | $109.43 | $109.43 | $109.43 | $35.86 | 129 |
| 2017-09-27 | $109.43 | $109.43 | $109.43 | $109.43 | $35.86 | 45 |
| 2017-09-26 | $109.37 | $109.43 | $109.35 | $109.43 | $35.86 | 6,027 |
| 2017-09-25 | $111.17 | $111.17 | $111.17 | $111.17 | $36.43 | 3,600 |
| 2017-09-22 | $111.17 | $111.17 | $111.17 | $111.17 | $36.43 | 300 |
| 2017-09-21 | $111.50 | $111.50 | $111.50 | $111.50 | $36.54 | 6,000 |
| 2017-09-20 | $111.51 | $111.51 | $111.51 | $111.51 | $36.54 | 204 |
| 2017-09-19 | $111.51 | $111.51 | $111.51 | $111.51 | $36.54 | 9 |
| 2017-09-18 | $111.51 | $111.51 | $111.51 | $111.51 | $36.54 | 75 |
| 2017-09-15 | $111.51 | $111.51 | $111.51 | $111.51 | $36.54 | 443,700 |
| 2017-09-14 | $111.63 | $111.63 | $111.51 | $111.51 | $36.54 | 2,010 |
| 2017-09-13 | $111.02 | $111.02 | $111.02 | $111.02 | $36.38 | 780 |
| 2017-09-12 | $111.74 | $111.74 | $111.74 | $111.74 | $36.62 | 3 |
| 2017-09-11 | $111.70 | $111.74 | $111.70 | $111.74 | $36.62 | 1,500 |
| 2017-09-08 | $110.67 | $110.67 | $110.67 | $110.67 | $36.27 | 18 |
| 2017-09-07 | $108.75 | $110.68 | $108.75 | $110.67 | $36.27 | 1,800 |
| 2017-09-06 | $98.53 | $98.53 | $98.53 | $98.53 | $32.29 | 300 |
| 2017-09-05 | $98.53 | $98.53 | $98.53 | $98.53 | $32.29 | 81 |
| 2017-09-01 | $98.53 | $98.53 | $98.53 | $98.53 | $32.29 | 111 |
| 2017-08-31 | $98.53 | $98.53 | $98.53 | $98.53 | $32.29 | 3,000 |
| 2017-08-30 | $98.53 | $98.53 | $98.53 | $98.53 | $32.29 | 0 |
| 2017-08-29 | $98.53 | $98.53 | $98.53 | $98.53 | $32.29 | 42 |
| 2017-08-28 | $98.53 | $98.53 | $98.53 | $98.53 | $32.29 | 285 |
| 2017-08-25 | $98.53 | $98.53 | $98.53 | $98.53 | $32.29 | 45,900 |
| 2017-08-24 | $95.02 | $95.02 | $95.02 | $95.02 | $31.14 | 90 |
| 2017-08-23 | $95.02 | $95.02 | $95.02 | $95.02 | $31.14 | 918 |
| 2017-08-22 | $95.02 | $95.02 | $95.02 | $95.02 | $31.14 | 0 |
| 2017-08-21 | $95.02 | $95.02 | $95.02 | $95.02 | $31.14 | 0 |
| 2017-08-18 | $95.02 | $95.02 | $95.02 | $95.02 | $31.14 | 57 |
| 2017-08-17 | $95.02 | $95.02 | $95.02 | $95.02 | $31.14 | 48 |
| 2017-08-16 | $95.02 | $95.02 | $95.02 | $95.02 | $31.14 | 18,600 |
| 2017-08-15 | $95.02 | $95.02 | $95.02 | $95.02 | $31.14 | 0 |
| 2017-08-14 | $95.02 | $95.02 | $95.02 | $95.02 | $31.14 | 0 |
| 2017-08-11 | $95.02 | $95.02 | $95.02 | $95.02 | $31.14 | 90 |
| 2017-08-10 | $95.02 | $95.02 | $95.02 | $95.02 | $31.14 | 225 |
| 2017-08-09 | $95.02 | $95.02 | $95.02 | $95.02 | $31.14 | 11,700 |
| 2017-08-08 | $100.02 | $100.02 | $100.02 | $100.02 | $32.78 | 0 |
| 2017-08-07 | $100.02 | $100.02 | $100.02 | $100.02 | $32.78 | 0 |
| 2017-08-04 | $100.02 | $100.02 | $100.02 | $100.02 | $32.78 | 0 |
| 2017-08-03 | $100.02 | $100.02 | $100.02 | $100.02 | $32.78 | 75,300 |
| 2017-08-02 | $100.02 | $100.02 | $100.02 | $100.02 | $32.78 | 0 |
| 2017-08-01 | $100.02 | $100.02 | $100.02 | $100.02 | $32.78 | 285 |
| 2017-07-31 | $100.02 | $100.02 | $100.02 | $100.02 | $32.78 | 345 |
| 2017-07-28 | $100.02 | $100.02 | $100.02 | $100.02 | $32.78 | 330 |
| 2017-07-27 | $100.02 | $100.02 | $100.02 | $100.02 | $32.78 | 600 |
| 2017-07-26 | $95.00 | $95.00 | $95.00 | $95.00 | $31.13 | 36 |
| 2017-07-25 | $95.00 | $95.00 | $95.00 | $95.00 | $31.13 | 4,620 |
| 2017-07-24 | $95.00 | $95.00 | $95.00 | $95.00 | $31.13 | 114 |
| 2017-07-21 | $95.00 | $95.00 | $95.00 | $95.00 | $31.13 | 150 |
| 2017-07-20 | $95.00 | $95.00 | $95.00 | $95.00 | $31.13 | 102 |
| 2017-07-19 | $95.00 | $95.00 | $95.00 | $95.00 | $31.13 | 72 |
| 2017-07-18 | $95.00 | $95.00 | $95.00 | $95.00 | $31.13 | 525 |
| 2017-07-17 | $95.00 | $95.00 | $95.00 | $95.00 | $31.13 | 0 |
| 2017-07-14 | $95.00 | $95.00 | $95.00 | $95.00 | $31.13 | 30 |
| 2017-07-13 | $95.00 | $95.00 | $95.00 | $95.00 | $31.13 | 687 |
| 2017-07-12 | $95.00 | $95.00 | $95.00 | $95.00 | $31.13 | 231 |
| 2017-07-11 | $95.00 | $95.00 | $95.00 | $95.00 | $31.13 | 600 |
| 2017-07-10 | $94.48 | $94.48 | $94.48 | $94.48 | $30.96 | 18 |
| 2017-07-07 | $94.48 | $94.48 | $94.48 | $94.48 | $30.96 | 0 |
| 2017-07-06 | $94.48 | $94.48 | $94.48 | $94.48 | $30.96 | 252 |
| 2017-07-05 | $94.48 | $94.48 | $94.48 | $94.48 | $30.96 | 0 |
| 2017-07-03 | $94.48 | $94.48 | $94.48 | $94.48 | $30.93 | 0 |
| 2017-06-30 | $94.48 | $94.48 | $94.48 | $94.48 | $30.93 | 945 |
| 2017-06-29 | $94.48 | $94.48 | $94.48 | $94.48 | $30.93 | 600 |
| 2017-06-28 | $95.63 | $95.63 | $95.63 | $95.63 | $31.30 | 696 |
| 2017-06-27 | $95.63 | $95.63 | $95.63 | $95.63 | $31.30 | 900 |
| 2017-06-26 | $95.82 | $95.82 | $95.82 | $95.82 | $31.37 | 45 |
| 2017-06-23 | $95.82 | $95.82 | $95.82 | $95.82 | $31.37 | 3,459 |
| 2017-06-22 | $95.82 | $95.82 | $95.82 | $95.82 | $31.37 | 45 |
| 2017-06-21 | $95.82 | $95.82 | $95.82 | $95.82 | $31.37 | 4,266 |
| 2017-06-20 | $95.82 | $95.82 | $95.82 | $95.82 | $31.37 | 0 |
| 2017-06-19 | $95.82 | $95.82 | $95.82 | $95.82 | $31.37 | 21 |
| 2017-06-16 | $95.82 | $95.82 | $95.82 | $95.82 | $31.37 | 90 |
| 2017-06-15 | $95.82 | $95.82 | $95.82 | $95.82 | $31.37 | 0 |
| 2017-06-14 | $95.82 | $95.82 | $95.82 | $95.82 | $31.37 | 120 |
| 2017-06-13 | $95.82 | $95.82 | $95.82 | $95.82 | $31.37 | 0 |
| 2017-06-12 | $95.82 | $95.82 | $95.82 | $95.82 | $31.37 | 300 |
| 2017-06-09 | $95.82 | $95.82 | $95.82 | $95.82 | $31.37 | 297 |
| 2017-06-08 | $95.82 | $95.82 | $95.82 | $95.82 | $31.37 | 396 |
| 2017-06-07 | $95.82 | $95.82 | $95.82 | $95.82 | $31.37 | 600 |
| 2017-06-06 | $95.40 | $95.40 | $95.40 | $95.40 | $31.23 | 861 |
| 2017-06-05 | $95.40 | $95.40 | $95.40 | $95.40 | $31.23 | 300 |
| 2017-06-02 | $91.87 | $91.87 | $91.87 | $91.87 | $30.07 | 330 |
| 2017-06-01 | $91.87 | $91.87 | $91.87 | $91.87 | $30.07 | 105 |
| 2017-05-31 | $91.87 | $91.87 | $91.87 | $91.87 | $30.07 | 58,200 |
| 2017-05-30 | $91.28 | $91.87 | $91.28 | $91.87 | $30.07 | 9,000 |
| 2017-05-26 | $89.79 | $89.79 | $89.79 | $89.79 | $29.39 | 0 |
| 2017-05-25 | $89.79 | $89.79 | $89.79 | $89.79 | $29.39 | 0 |
| 2017-05-24 | $89.79 | $89.79 | $89.79 | $89.79 | $29.39 | 375 |
| 2017-05-23 | $89.79 | $89.79 | $89.79 | $89.79 | $29.39 | 300 |
| 2017-05-22 | $89.79 | $89.79 | $89.79 | $89.79 | $29.39 | 0 |
| 2017-05-19 | $89.79 | $89.79 | $89.79 | $89.79 | $29.39 | 300 |
| 2017-05-18 | $89.79 | $89.79 | $89.79 | $89.79 | $29.39 | 300 |
| 2017-05-17 | $89.79 | $89.79 | $89.79 | $89.79 | $29.39 | 180 |
| 2017-05-16 | $89.79 | $89.79 | $89.79 | $89.79 | $29.39 | 600 |
| 2017-05-15 | $89.13 | $89.13 | $89.13 | $89.13 | $29.18 | 1,206 |
| 2017-05-12 | $89.14 | $89.14 | $89.13 | $89.13 | $29.18 | 6,300 |
| 2017-05-11 | $89.22 | $89.22 | $89.22 | $89.22 | $29.21 | 4,500 |
| 2017-05-10 | $89.22 | $89.22 | $89.22 | $89.22 | $29.21 | 18 |
| 2017-05-09 | $89.22 | $89.22 | $89.22 | $89.22 | $29.21 | 1,500 |
| 2017-05-08 | $88.25 | $88.25 | $88.25 | $88.25 | $28.89 | 3,900 |
| 2017-05-05 | $88.25 | $88.25 | $88.25 | $88.25 | $28.89 | 15 |
| 2017-05-04 | $88.71 | $88.71 | $88.25 | $88.25 | $28.89 | 2,664 |
| 2017-05-03 | $87.65 | $87.65 | $87.65 | $87.65 | $28.69 | 1,800 |
| 2017-05-02 | $87.65 | $87.65 | $87.65 | $87.65 | $28.69 | 1,500 |
| 2017-05-01 | $87.65 | $87.65 | $87.65 | $87.65 | $28.69 | 300 |
| 2017-04-28 | $89.05 | $89.05 | $89.05 | $89.05 | $29.15 | 900 |
| 2017-04-27 | $89.05 | $89.05 | $89.05 | $89.05 | $29.15 | 3,300 |
| 2017-04-26 | $89.05 | $89.05 | $89.05 | $89.05 | $29.15 | 300 |
| 2017-04-25 | $88.72 | $88.72 | $88.72 | $88.72 | $29.04 | 12,300 |
| 2017-04-24 | $88.72 | $88.72 | $88.72 | $88.72 | $29.04 | 2,034 |
| 2017-04-21 | $88.72 | $88.72 | $88.72 | $88.72 | $29.04 | 900 |
| 2017-04-20 | $88.72 | $88.72 | $88.72 | $88.72 | $29.04 | 0 |
| 2017-04-19 | $88.72 | $88.72 | $88.72 | $88.72 | $29.04 | 75 |
| 2017-04-18 | $88.72 | $88.72 | $88.72 | $88.72 | $29.01 | 312 |
| 2017-04-17 | $88.69 | $88.81 | $88.55 | $88.55 | $28.95 | 7,791 |
| 2017-04-13 | $88.41 | $88.66 | $88.41 | $88.66 | $28.99 | 1,500 |
| 2017-04-12 | $86.79 | $86.79 | $86.79 | $86.79 | $28.37 | 40,800 |
| 2017-04-11 | $86.79 | $86.79 | $86.79 | $86.79 | $28.37 | 3,600 |
| 2017-04-10 | $85.85 | $85.85 | $85.85 | $85.85 | $28.07 | 1,869 |
| 2017-04-07 | $86.29 | $86.29 | $86.29 | $86.29 | $28.21 | 0 |
| 2017-04-06 | $86.29 | $86.29 | $86.29 | $86.29 | $28.21 | 195 |
| 2017-04-05 | $86.29 | $86.29 | $86.29 | $86.29 | $28.21 | 22,200 |
| 2017-04-04 | $83.22 | $83.22 | $83.22 | $83.22 | $27.21 | 981 |
| 2017-04-03 | $83.22 | $83.22 | $83.22 | $83.22 | $27.21 | 44,700 |
| 2017-03-31 | $82.05 | $83.74 | $82.04 | $83.22 | $27.21 | 24,822 |
| 2017-03-30 | $82.95 | $82.95 | $82.95 | $82.95 | $27.12 | 1,800 |
| 2017-03-29 | $74.42 | $75.07 | $74.42 | $75.07 | $24.54 | 1,200 |
| 2017-03-28 | $74.73 | $74.73 | $74.73 | $74.73 | $24.43 | 0 |
| 2017-03-27 | $74.73 | $74.73 | $74.73 | $74.73 | $24.43 | 0 |
| 2017-03-24 | $74.73 | $74.73 | $74.73 | $74.73 | $24.43 | 0 |
| 2017-03-23 | $74.73 | $74.73 | $74.73 | $74.73 | $24.43 | 0 |
| 2017-03-22 | $74.73 | $74.73 | $74.73 | $74.73 | $24.43 | 150 |
| 2017-03-21 | $74.73 | $74.73 | $74.73 | $74.73 | $24.43 | 69 |
| 2017-03-20 | $74.73 | $74.73 | $74.73 | $74.73 | $24.43 | 2,169 |
| 2017-03-17 | $74.73 | $74.73 | $74.73 | $74.73 | $24.43 | 3,300 |
| 2017-03-16 | $74.73 | $74.73 | $74.73 | $74.73 | $24.43 | 0 |
| 2017-03-15 | $74.73 | $74.73 | $74.73 | $74.73 | $24.43 | 23,700 |
| 2017-03-14 | $74.73 | $74.73 | $74.73 | $74.73 | $24.43 | 36 |
| 2017-03-13 | $74.73 | $74.73 | $74.73 | $74.73 | $24.43 | 102 |
| 2017-03-10 | $74.73 | $74.73 | $74.73 | $74.73 | $24.43 | 0 |
| 2017-03-09 | $75.03 | $75.03 | $74.73 | $74.73 | $24.43 | 1,350 |
| 2017-03-08 | $75.92 | $75.92 | $75.92 | $75.92 | $24.82 | 387 |
| 2017-03-07 | $76.76 | $76.77 | $76.76 | $76.77 | $25.10 | 723 |
| 2017-03-06 | $76.10 | $76.10 | $76.10 | $76.10 | $24.88 | 435 |
| 2017-03-03 | $76.26 | $76.26 | $76.09 | $76.09 | $24.88 | 5,700 |
| 2017-03-02 | $78.37 | $78.37 | $78.37 | $78.37 | $25.62 | 30 |
| 2017-03-01 | $78.37 | $78.37 | $78.37 | $78.37 | $25.62 | 0 |
| 2017-02-28 | $78.37 | $78.37 | $78.37 | $78.37 | $25.62 | 10,200 |
| 2017-02-27 | $78.37 | $78.37 | $78.37 | $78.37 | $25.62 | 13,200 |
| 2017-02-24 | $78.37 | $78.37 | $78.37 | $78.37 | $25.62 | 5,700 |
| 2017-02-23 | $78.37 | $78.37 | $78.37 | $78.37 | $25.62 | 0 |
| 2017-02-22 | $78.37 | $78.37 | $78.37 | $78.37 | $25.62 | 2,400 |
| 2017-02-21 | $78.25 | $78.25 | $78.25 | $78.25 | $25.58 | 3,000 |
| 2017-02-17 | $78.25 | $78.25 | $78.25 | $78.25 | $25.58 | 153 |
| 2017-02-16 | $78.25 | $78.25 | $78.25 | $78.25 | $25.58 | 120 |
| 2017-02-15 | $78.59 | $78.59 | $78.25 | $78.25 | $25.58 | 1,170 |
| 2017-02-14 | $77.82 | $77.82 | $77.82 | $77.82 | $25.44 | 8,100 |
| 2017-02-13 | $77.82 | $77.82 | $77.82 | $77.82 | $25.44 | 450 |
| 2017-02-10 | $77.82 | $77.82 | $77.82 | $77.82 | $25.44 | 600 |
| 2017-02-09 | $75.15 | $75.15 | $75.15 | $75.15 | $24.57 | 120 |
| 2017-02-08 | $75.15 | $75.15 | $75.15 | $75.15 | $24.57 | 1,197 |
| 2017-02-07 | $75.15 | $75.15 | $75.15 | $75.15 | $24.57 | 0 |
| 2017-02-06 | $75.15 | $75.15 | $75.15 | $75.15 | $24.57 | 32,400 |
| 2017-02-03 | $75.15 | $75.15 | $75.15 | $75.15 | $24.57 | 0 |
| 2017-02-02 | $75.15 | $75.15 | $75.15 | $75.15 | $24.57 | 48 |
| 2017-02-01 | $75.15 | $75.15 | $75.15 | $75.15 | $24.57 | 150 |
| 2017-01-31 | $75.15 | $75.15 | $75.15 | $75.15 | $24.57 | 17,094 |
| 2017-01-30 | $75.15 | $75.15 | $75.14 | $75.15 | $24.57 | 32,400 |
| 2017-01-27 | $76.75 | $76.75 | $76.75 | $76.75 | $25.09 | 129 |
| 2017-01-26 | $76.75 | $76.75 | $76.75 | $76.75 | $25.09 | 33 |
| 2017-01-25 | $76.59 | $76.75 | $76.59 | $76.75 | $25.09 | 2,100 |
| 2017-01-24 | $75.93 | $75.93 | $75.90 | $75.90 | $24.82 | 11,940 |
| 2017-01-23 | $74.01 | $74.01 | $74.01 | $74.01 | $24.20 | 38,907 |
| 2017-01-20 | $74.01 | $74.01 | $74.01 | $74.01 | $24.20 | 0 |
| 2017-01-19 | $74.01 | $74.01 | $74.01 | $74.01 | $24.20 | 0 |
| 2017-01-18 | $74.01 | $74.01 | $74.01 | $74.01 | $24.20 | 1,599 |
| 2017-01-17 | $74.01 | $74.01 | $74.01 | $74.01 | $24.20 | 0 |
| 2017-01-13 | $74.01 | $74.01 | $74.01 | $74.01 | $24.20 | 0 |
| 2017-01-12 | $74.01 | $74.01 | $74.01 | $74.01 | $24.20 | 0 |
| 2017-01-11 | $74.04 | $74.04 | $74.01 | $74.01 | $24.20 | 13,533 |
| 2017-01-10 | $75.00 | $75.00 | $74.80 | $74.80 | $24.46 | 6,186 |
| 2017-01-09 | $76.81 | $76.81 | $76.81 | $76.81 | $25.11 | 0 |
| 2017-01-06 | $76.81 | $76.81 | $76.81 | $76.81 | $25.11 | 99 |
| 2017-01-05 | $76.81 | $76.81 | $76.81 | $76.81 | $25.11 | 180 |
| 2017-01-04 | $76.81 | $76.81 | $76.81 | $76.81 | $25.11 | 27,069 |
| 2017-01-03 | $76.81 | $76.81 | $76.81 | $76.81 | $25.08 | 600 |
| 2016-12-30 | $76.81 | $76.81 | $76.81 | $76.81 | $25.08 | 0 |
| 2016-12-29 | $76.81 | $76.81 | $76.81 | $76.81 | $25.08 | 60 |
| 2016-12-28 | $76.81 | $76.81 | $76.81 | $76.81 | $25.08 | 0 |
| 2016-12-27 | $76.81 | $76.81 | $76.81 | $76.81 | $25.08 | 0 |
| 2016-12-23 | $76.81 | $76.81 | $76.81 | $76.81 | $25.08 | 4,986 |
| 2016-12-22 | $76.81 | $76.81 | $76.81 | $76.81 | $25.08 | 4,899 |
| 2016-12-21 | $76.81 | $76.81 | $76.81 | $76.81 | $25.08 | 15,765 |
| 2016-12-20 | $76.81 | $76.81 | $76.81 | $76.81 | $25.08 | 14,490 |
| 2016-12-19 | $76.81 | $76.81 | $76.81 | $76.81 | $25.08 | 2,100 |
| 2016-12-16 | $76.81 | $76.81 | $76.81 | $76.81 | $25.08 | 600 |
| 2016-12-15 | $76.81 | $76.81 | $76.81 | $76.81 | $25.08 | 0 |
| 2016-12-14 | $76.81 | $76.81 | $76.81 | $76.81 | $25.08 | 3,666 |
| 2016-12-13 | $76.81 | $76.81 | $76.81 | $76.81 | $25.08 | 2,781 |
| 2016-12-12 | $76.81 | $76.81 | $76.81 | $76.81 | $25.08 | 120 |
| 2016-12-09 | $76.81 | $76.81 | $76.81 | $76.81 | $25.08 | 4,200 |
| 2016-12-08 | $76.81 | $76.81 | $76.81 | $76.81 | $25.08 | 24,000 |
| 2016-12-07 | $76.82 | $76.82 | $76.82 | $76.82 | $25.08 | 0 |
| 2016-12-06 | $76.82 | $76.82 | $76.82 | $76.82 | $25.08 | 108,330 |
| 2016-12-05 | $76.82 | $76.82 | $76.82 | $76.82 | $25.08 | 2,490 |
| 2016-12-02 | $77.38 | $77.38 | $76.82 | $76.82 | $25.08 | 3,345 |
| 2016-12-01 | $75.24 | $75.24 | $75.24 | $75.24 | $24.57 | 510 |
| 2016-11-30 | $75.24 | $75.24 | $75.24 | $75.24 | $24.57 | 9,150 |
| 2016-11-29 | $75.24 | $75.24 | $75.24 | $75.24 | $24.57 | 117 |
| 2016-11-28 | $75.24 | $75.24 | $75.24 | $75.24 | $24.57 | 2,100 |
| 2016-11-25 | $75.33 | $75.33 | $75.23 | $75.24 | $24.57 | 1,800 |
| 2016-11-23 | $74.77 | $74.77 | $74.77 | $74.77 | $24.41 | 375 |
| 2016-11-22 | $74.08 | $74.08 | $74.08 | $74.08 | $24.19 | 567 |
| 2016-11-21 | $73.40 | $73.40 | $73.40 | $73.40 | $23.96 | 501 |
| 2016-11-18 | $72.58 | $72.58 | $72.58 | $72.58 | $23.70 | 0 |
| 2016-11-17 | $72.30 | $72.58 | $72.30 | $72.58 | $23.70 | 1,827 |
| 2016-11-16 | $71.92 | $71.97 | $71.92 | $71.94 | $23.49 | 1,200 |
| 2016-11-15 | $71.98 | $71.98 | $71.98 | $71.98 | $23.50 | 831 |
| 2016-11-14 | $70.61 | $70.61 | $70.61 | $70.61 | $23.05 | 18 |
| 2016-11-11 | $70.49 | $70.61 | $70.48 | $70.61 | $23.05 | 9,300 |
| 2016-11-10 | $74.50 | $74.50 | $74.50 | $74.50 | $24.32 | 10,218 |
| 2016-11-09 | $75.15 | $75.15 | $75.15 | $75.15 | $24.54 | 3,612 |
| 2016-11-08 | $74.23 | $74.23 | $74.23 | $74.23 | $24.24 | 42 |
| 2016-11-07 | $74.23 | $74.23 | $74.23 | $74.23 | $24.24 | 7,200 |
| 2016-11-04 | $74.23 | $74.23 | $74.23 | $74.23 | $24.24 | 3,060 |
| 2016-11-03 | $74.45 | $74.45 | $74.45 | $74.45 | $24.31 | 0 |
| 2016-11-02 | $74.45 | $74.45 | $74.45 | $74.45 | $24.31 | 10,503 |
| 2016-11-01 | $74.45 | $74.45 | $74.45 | $74.45 | $24.31 | 282 |
| 2016-10-31 | $74.45 | $74.45 | $74.45 | $74.45 | $24.31 | 255 |
| 2016-10-28 | $74.45 | $74.45 | $74.45 | $74.45 | $24.31 | 315 |
| 2016-10-27 | $77.09 | $77.09 | $77.09 | $77.09 | $25.17 | 90 |
| 2016-10-26 | $77.09 | $77.09 | $77.09 | $77.09 | $25.17 | 2,700 |
| 2016-10-25 | $77.09 | $77.09 | $77.09 | $77.09 | $25.17 | 60 |
| 2016-10-24 | $77.09 | $77.09 | $77.09 | $77.09 | $25.17 | 390 |
| 2016-10-21 | $78.62 | $78.62 | $78.62 | $78.62 | $25.67 | 0 |
| 2016-10-20 | $78.62 | $78.62 | $78.62 | $78.62 | $25.67 | 0 |
| 2016-10-19 | $78.62 | $78.62 | $78.62 | $78.62 | $25.67 | 0 |
| 2016-10-18 | $78.62 | $78.62 | $78.62 | $78.62 | $25.67 | 483 |
| 2016-10-17 | $77.68 | $77.68 | $77.68 | $77.68 | $25.36 | 0 |
| 2016-10-14 | $77.68 | $77.68 | $77.68 | $77.68 | $25.36 | 12,600 |
| 2016-10-13 | $77.68 | $77.68 | $77.68 | $77.68 | $25.36 | 420 |
| 2016-10-12 | $77.68 | $77.68 | $77.68 | $77.68 | $25.36 | 3,000 |
| 2016-10-11 | $77.68 | $77.68 | $77.68 | $77.68 | $25.36 | 0 |
| 2016-10-10 | $77.68 | $77.68 | $77.68 | $77.68 | $25.36 | 0 |
| 2016-10-07 | $77.68 | $77.68 | $77.68 | $77.68 | $25.36 | 78 |
| 2016-10-06 | $77.68 | $77.68 | $77.68 | $77.68 | $25.36 | 75 |
| 2016-10-05 | $77.68 | $77.68 | $77.68 | $77.68 | $25.36 | 0 |
| 2016-10-04 | $77.68 | $77.68 | $77.68 | $77.68 | $25.36 | 0 |
| 2016-10-03 | $77.68 | $77.68 | $77.68 | $77.68 | $25.36 | 0 |
| 2016-09-30 | $77.68 | $77.68 | $77.68 | $77.68 | $25.36 | 0 |
| 2016-09-29 | $77.68 | $77.68 | $77.68 | $77.68 | $25.36 | 15 |
| 2016-09-28 | $77.68 | $77.68 | $77.68 | $77.68 | $25.36 | 0 |
| 2016-09-27 | $77.24 | $77.68 | $77.24 | $77.68 | $25.33 | 5,400 |
| 2016-09-26 | $77.08 | $77.22 | $77.08 | $77.22 | $25.18 | 1,887 |
| 2016-09-23 | $77.55 | $77.71 | $77.54 | $77.70 | $25.34 | 2,100 |
| 2016-09-22 | $76.70 | $76.70 | $76.70 | $76.70 | $25.01 | 0 |
| 2016-09-21 | $76.70 | $76.70 | $76.70 | $76.70 | $25.01 | 840 |
| 2016-09-20 | $76.27 | $76.27 | $76.27 | $76.27 | $24.87 | 0 |
| 2016-09-19 | $76.27 | $76.27 | $76.27 | $76.27 | $24.87 | 42 |
| 2016-09-16 | $76.27 | $76.27 | $76.27 | $76.27 | $24.87 | 0 |
| 2016-09-15 | $76.27 | $76.27 | $76.27 | $76.27 | $24.87 | 99 |
| 2016-09-14 | $76.27 | $76.27 | $76.27 | $76.27 | $24.87 | 399 |
| 2016-09-13 | $75.64 | $75.64 | $75.63 | $75.64 | $24.67 | 2,127 |
| 2016-09-12 | $75.61 | $76.36 | $75.55 | $76.02 | $24.79 | 62,127 |
| 2016-09-09 | $78.13 | $78.13 | $78.13 | $78.13 | $25.48 | 1,800 |
| 2016-09-08 | $78.13 | $78.13 | $78.13 | $78.13 | $25.48 | 0 |
| 2016-09-07 | $78.13 | $78.13 | $78.13 | $78.13 | $25.48 | 225 |
| 2016-09-06 | $78.14 | $78.14 | $78.13 | $78.13 | $25.48 | 10,110 |
| 2016-09-02 | $77.06 | $77.27 | $76.75 | $77.27 | $25.20 | 63,213 |
| 2016-09-01 | $74.81 | $74.81 | $74.81 | $74.81 | $24.40 | 27,300 |
| 2016-08-31 | $74.81 | $74.81 | $74.81 | $74.81 | $24.40 | 8,313 |
| 2016-08-30 | $74.81 | $74.81 | $74.81 | $74.81 | $24.40 | 1,350 |
| 2016-08-29 | $74.74 | $74.83 | $74.74 | $74.81 | $24.40 | 1,860 |
| 2016-08-26 | $75.67 | $75.67 | $75.67 | $75.67 | $24.68 | 300 |
| 2016-08-25 | $75.67 | $75.67 | $75.67 | $75.67 | $24.68 | 5,220 |
| 2016-08-24 | $75.67 | $75.67 | $75.67 | $75.67 | $24.68 | 147 |
| 2016-08-23 | $75.67 | $75.67 | $75.67 | $75.67 | $24.68 | 195 |
| 2016-08-22 | $75.67 | $75.67 | $75.67 | $75.67 | $24.68 | 711 |
| 2016-08-19 | $75.79 | $75.79 | $75.79 | $75.79 | $24.71 | 600 |
| 2016-08-18 | $74.91 | $74.91 | $74.91 | $74.91 | $24.43 | 2,631 |
| 2016-08-17 | $74.91 | $74.91 | $74.91 | $74.91 | $24.43 | 0 |
| 2016-08-16 | $74.91 | $74.91 | $74.91 | $74.91 | $24.43 | 0 |
| 2016-08-15 | $74.91 | $74.91 | $74.91 | $74.91 | $24.43 | 300 |
| 2016-08-12 | $75.56 | $75.56 | $75.56 | $75.56 | $24.64 | 960 |
| 2016-08-11 | $75.56 | $75.56 | $75.56 | $75.56 | $24.64 | 4,290 |
| 2016-08-10 | $75.08 | $75.08 | $75.08 | $75.08 | $24.48 | 2,283 |
| 2016-08-09 | $73.08 | $73.08 | $73.08 | $73.08 | $23.83 | 0 |
| 2016-08-08 | $73.08 | $73.08 | $73.08 | $73.08 | $23.83 | 9,000 |
| 2016-08-05 | $73.08 | $73.08 | $73.08 | $73.08 | $23.83 | 14,700 |
| 2016-08-04 | $73.08 | $73.08 | $73.08 | $73.08 | $23.83 | 0 |
| 2016-08-03 | $73.08 | $73.08 | $73.08 | $73.08 | $23.83 | 6,900 |
| 2016-08-02 | $73.08 | $73.08 | $73.08 | $73.08 | $23.83 | 0 |
| 2016-08-01 | $73.08 | $73.08 | $73.08 | $73.08 | $23.83 | 0 |
| 2016-07-29 | $73.08 | $73.08 | $73.08 | $73.08 | $23.83 | 300 |
| 2016-07-28 | $73.08 | $73.08 | $73.08 | $73.08 | $23.83 | 21,468 |
| 2016-07-27 | $73.08 | $73.08 | $73.08 | $73.08 | $23.83 | 1,725 |
| 2016-07-26 | $73.08 | $73.08 | $73.08 | $73.08 | $23.83 | 21 |
| 2016-07-25 | $73.31 | $73.31 | $73.08 | $73.08 | $23.83 | 1,050 |
| 2016-07-22 | $73.69 | $73.69 | $73.69 | $73.69 | $24.03 | 18 |
| 2016-07-21 | $73.75 | $73.75 | $73.69 | $73.69 | $24.03 | 2,427 |
| 2016-07-20 | $71.68 | $71.68 | $71.68 | $71.68 | $23.37 | 0 |
| 2016-07-19 | $71.68 | $71.68 | $71.68 | $71.68 | $23.37 | 0 |
| 2016-07-18 | $71.17 | $71.68 | $71.17 | $71.68 | $23.37 | 1,287 |
| 2016-07-15 | $71.40 | $71.40 | $71.40 | $71.40 | $23.28 | 2,100 |
| 2016-07-14 | $67.74 | $67.74 | $67.74 | $67.74 | $22.09 | 16,710 |
| 2016-07-13 | $67.74 | $67.74 | $67.74 | $67.74 | $22.09 | 90 |
| 2016-07-12 | $67.74 | $67.74 | $67.74 | $67.74 | $22.09 | 0 |
| 2016-07-11 | $67.74 | $67.74 | $67.74 | $67.74 | $22.09 | 0 |
| 2016-07-08 | $67.74 | $67.74 | $67.74 | $67.74 | $22.09 | 0 |
| 2016-07-07 | $67.74 | $67.74 | $67.74 | $67.74 | $22.09 | 360 |
| 2016-07-06 | $67.74 | $67.74 | $67.74 | $67.74 | $22.09 | 0 |
| 2016-07-05 | $67.74 | $67.74 | $67.74 | $67.74 | $22.06 | 2,100 |
| 2016-07-01 | $67.74 | $67.74 | $67.74 | $67.74 | $22.06 | 0 |
| 2016-06-30 | $67.74 | $67.74 | $67.74 | $67.74 | $22.06 | 0 |
| 2016-06-29 | $67.74 | $67.74 | $67.74 | $67.74 | $22.06 | 0 |
| 2016-06-28 | $67.74 | $67.74 | $67.74 | $67.74 | $22.06 | 0 |
| 2016-06-27 | $67.87 | $67.87 | $67.74 | $67.74 | $22.06 | 1,572 |
| 2016-06-24 | $69.86 | $69.88 | $69.86 | $69.88 | $22.75 | 600 |
| 2016-06-23 | $71.79 | $71.79 | $71.79 | $71.79 | $23.38 | 2,418 |
| 2016-06-22 | $71.79 | $71.79 | $71.79 | $71.79 | $23.38 | 38,862 |
| 2016-06-21 | $71.79 | $71.79 | $71.79 | $71.79 | $23.38 | 1,266 |
| 2016-06-20 | $71.79 | $71.79 | $71.79 | $71.79 | $23.38 | 37,401 |
| 2016-06-17 | $71.79 | $71.79 | $71.79 | $71.79 | $23.38 | 0 |
| 2016-06-16 | $71.79 | $71.79 | $71.79 | $71.79 | $23.38 | 0 |
| 2016-06-15 | $71.79 | $71.79 | $71.79 | $71.79 | $23.38 | 40,344 |
| 2016-06-14 | $71.78 | $71.80 | $71.78 | $71.79 | $23.38 | 32,064 |
| 2016-06-13 | $71.78 | $71.80 | $69.52 | $69.52 | $22.64 | 49,611 |
| 2016-06-10 | $69.52 | $69.52 | $69.52 | $69.52 | $22.64 | 3,000 |
| 2016-06-09 | $69.52 | $69.52 | $69.52 | $69.52 | $22.64 | 38,493 |
| 2016-06-08 | $69.52 | $69.52 | $69.52 | $69.52 | $22.64 | 120 |
| 2016-06-07 | $69.52 | $69.52 | $69.52 | $69.52 | $22.64 | 0 |
| 2016-06-06 | $69.52 | $69.52 | $69.52 | $69.52 | $22.64 | 0 |
| 2016-06-03 | $69.52 | $69.52 | $69.52 | $69.52 | $22.64 | 540 |
| 2016-06-02 | $69.98 | $69.98 | $69.98 | $69.98 | $22.79 | 468 |
| 2016-06-01 | $69.98 | $69.98 | $69.98 | $69.98 | $22.79 | 180 |
| 2016-05-31 | $69.98 | $69.98 | $69.98 | $69.98 | $22.79 | 10,770 |
| 2016-05-27 | $70.18 | $70.18 | $70.18 | $70.18 | $22.85 | 0 |
| 2016-05-26 | $70.18 | $70.18 | $70.18 | $70.18 | $22.85 | 0 |
| 2016-05-25 | $70.18 | $70.18 | $70.18 | $70.18 | $22.85 | 0 |
| 2016-05-24 | $70.18 | $70.18 | $70.18 | $70.18 | $22.85 | 33,348 |
| 2016-05-23 | $70.18 | $70.18 | $70.18 | $70.18 | $22.85 | 0 |
| 2016-05-20 | $70.18 | $70.18 | $70.18 | $70.18 | $22.85 | 1,200 |
| 2016-05-19 | $70.18 | $70.18 | $70.18 | $70.18 | $22.85 | 0 |
| 2016-05-18 | $70.18 | $70.18 | $70.18 | $70.18 | $22.85 | 0 |
| 2016-05-17 | $70.18 | $70.18 | $70.18 | $70.18 | $22.85 | 29,388 |
| 2016-05-16 | $70.18 | $70.18 | $70.18 | $70.18 | $22.85 | 51,216 |
| 2016-05-13 | $70.18 | $70.18 | $70.18 | $70.18 | $22.85 | 90 |
| 2016-05-12 | $70.18 | $70.18 | $70.18 | $70.18 | $22.85 | 26,364 |
| 2016-05-11 | $70.18 | $70.18 | $70.18 | $70.18 | $22.85 | 0 |
| 2016-05-10 | $70.18 | $70.18 | $70.18 | $70.18 | $22.85 | 26,403 |
| 2016-05-09 | $70.18 | $70.18 | $70.18 | $70.18 | $22.85 | 0 |
| 2016-05-06 | $70.18 | $70.18 | $70.18 | $70.18 | $22.85 | 0 |
| 2016-05-05 | $70.18 | $70.18 | $70.18 | $70.18 | $22.85 | 12,240 |
| 2016-05-04 | $70.01 | $70.23 | $70.01 | $70.18 | $22.85 | 4,086 |
| 2016-05-03 | $70.84 | $70.84 | $70.84 | $70.84 | $23.07 | 600 |
| 2016-05-02 | $71.16 | $71.16 | $71.16 | $71.16 | $23.17 | 150 |
| 2016-04-29 | $71.16 | $71.16 | $71.16 | $71.16 | $23.17 | 0 |
| 2016-04-28 | $71.16 | $71.16 | $71.16 | $71.16 | $23.17 | 0 |
| 2016-04-27 | $71.16 | $71.16 | $71.16 | $71.16 | $23.17 | 3,417 |
| 2016-04-26 | $71.27 | $71.27 | $71.27 | $71.27 | $23.21 | 180 |
| 2016-04-25 | $71.27 | $71.27 | $71.27 | $71.27 | $23.21 | 45 |
| 2016-04-22 | $71.27 | $71.27 | $71.27 | $71.27 | $23.21 | 0 |
| 2016-04-21 | $71.27 | $71.27 | $71.27 | $71.27 | $23.21 | 0 |
| 2016-04-20 | $71.27 | $71.27 | $71.27 | $71.27 | $23.21 | 0 |
| 2016-04-19 | $71.27 | $71.27 | $71.27 | $71.27 | $23.17 | 0 |
| 2016-04-18 | $71.27 | $71.27 | $71.27 | $71.27 | $23.17 | 0 |
| 2016-04-15 | $71.27 | $71.27 | $71.27 | $71.27 | $23.17 | 450 |
| 2016-04-14 | $68.89 | $68.89 | $68.89 | $68.89 | $22.40 | 0 |
| 2016-04-13 | $68.89 | $68.89 | $68.89 | $68.89 | $22.40 | 0 |
| 2016-04-12 | $68.89 | $68.89 | $68.89 | $68.89 | $22.40 | 0 |
| 2016-04-11 | $68.89 | $68.89 | $68.89 | $68.89 | $22.40 | 225 |
| 2016-04-08 | $68.89 | $68.89 | $68.89 | $68.89 | $22.40 | 24,513 |
| 2016-04-07 | $63.30 | $63.30 | $63.30 | $63.30 | $20.58 | 270 |
| 2016-04-06 | $63.30 | $63.30 | $63.30 | $63.30 | $20.58 | 0 |
| 2016-04-05 | $63.30 | $63.30 | $63.30 | $63.30 | $20.58 | 120 |
| 2016-04-04 | $63.30 | $63.30 | $63.30 | $63.30 | $20.58 | 24 |
| 2016-04-01 | $63.30 | $63.30 | $63.30 | $63.30 | $20.58 | 7,200 |
| 2016-03-31 | $63.30 | $63.30 | $63.30 | $63.30 | $20.58 | 7,200 |
| 2016-03-30 | $63.30 | $63.30 | $63.30 | $63.30 | $20.58 | 45 |
| 2016-03-29 | $61.27 | $63.31 | $61.27 | $63.30 | $20.58 | 8,400 |
| 2016-03-28 | $61.19 | $61.19 | $61.19 | $61.19 | $19.90 | 3 |
| 2016-03-24 | $61.19 | $61.19 | $61.19 | $61.19 | $19.90 | 0 |
| 2016-03-23 | $61.19 | $61.19 | $61.19 | $61.19 | $19.90 | 300 |
| 2016-03-22 | $61.25 | $61.25 | $61.25 | $61.25 | $19.91 | 67,287 |
| 2016-03-21 | $61.09 | $61.09 | $61.07 | $61.07 | $19.86 | 1,500 |
| 2016-03-18 | $57.70 | $57.70 | $57.70 | $57.70 | $18.76 | 0 |
| 2016-03-17 | $57.70 | $57.70 | $57.70 | $57.70 | $18.76 | 3,000 |
| 2016-03-16 | $57.70 | $57.70 | $57.70 | $57.70 | $18.76 | 0 |
| 2016-03-15 | $57.70 | $57.70 | $57.70 | $57.70 | $18.76 | 450 |
| 2016-03-14 | $58.34 | $58.34 | $58.34 | $58.34 | $18.97 | 759 |
| 2016-03-11 | $57.09 | $57.09 | $57.09 | $57.09 | $18.56 | 0 |
| 2016-03-10 | $57.09 | $57.09 | $57.09 | $57.09 | $18.56 | 0 |
| 2016-03-09 | $57.09 | $57.09 | $57.09 | $57.09 | $18.56 | 0 |
| 2016-03-08 | $57.09 | $57.09 | $57.09 | $57.09 | $18.56 | 600 |
| 2016-03-07 | $57.37 | $57.37 | $57.32 | $57.32 | $18.64 | 3,120 |
| 2016-03-04 | $57.39 | $57.39 | $57.39 | $57.39 | $18.66 | 0 |
| 2016-03-03 | $57.39 | $57.39 | $57.39 | $57.39 | $18.66 | 6,405 |
| 2016-03-02 | $57.39 | $57.39 | $57.39 | $57.39 | $18.66 | 5,430 |
| 2016-03-01 | $57.39 | $57.39 | $57.39 | $57.39 | $18.66 | 21,609 |
| 2016-02-29 | $57.39 | $57.39 | $57.39 | $57.39 | $18.66 | 32,379 |
| 2016-02-26 | $57.39 | $57.39 | $57.39 | $57.39 | $18.66 | 0 |
| 2016-02-25 | $57.39 | $57.39 | $57.39 | $57.39 | $18.66 | 0 |
| 2016-02-24 | $57.39 | $57.39 | $57.39 | $57.39 | $18.66 | 762 |
| 2016-02-23 | $57.09 | $57.09 | $57.09 | $57.09 | $18.56 | 6,360 |
| 2016-02-22 | $54.64 | $54.64 | $54.64 | $54.64 | $17.77 | 0 |
| 2016-02-19 | $54.64 | $54.64 | $54.64 | $54.64 | $17.77 | 129 |
| 2016-02-18 | $54.64 | $54.64 | $54.64 | $54.64 | $17.77 | 0 |
| 2016-02-17 | $54.65 | $54.71 | $54.64 | $54.64 | $17.77 | 1,800 |
| 2016-02-16 | $52.64 | $52.64 | $52.64 | $52.64 | $17.12 | 1,134 |
| 2016-02-12 | $52.89 | $52.89 | $52.89 | $52.89 | $17.20 | 0 |
| 2016-02-11 | $52.89 | $52.89 | $52.89 | $52.89 | $17.20 | 459 |
| 2016-02-10 | $52.89 | $52.89 | $52.89 | $52.89 | $17.20 | 0 |
| 2016-02-09 | $52.89 | $52.89 | $52.89 | $52.89 | $17.20 | 59,916 |
| 2016-02-08 | $52.89 | $52.89 | $52.89 | $52.89 | $17.20 | 11,217 |
| 2016-02-05 | $52.89 | $52.89 | $52.89 | $52.89 | $17.20 | 0 |
| 2016-02-04 | $52.89 | $52.89 | $52.89 | $52.89 | $17.20 | 0 |
| 2016-02-03 | $52.89 | $52.89 | $52.89 | $52.89 | $17.20 | 300 |
| 2016-02-02 | $51.51 | $51.51 | $51.51 | $51.51 | $16.75 | 0 |
| 2016-02-01 | $51.51 | $51.51 | $51.51 | $51.51 | $16.75 | 0 |
| 2016-01-29 | $51.51 | $51.51 | $51.51 | $51.51 | $16.75 | 0 |
| 2016-01-28 | $51.51 | $51.51 | $51.51 | $51.51 | $16.75 | 0 |
| 2016-01-27 | $51.51 | $51.51 | $51.51 | $51.51 | $16.75 | 0 |
| 2016-01-26 | $51.51 | $51.51 | $51.51 | $51.51 | $16.75 | 0 |
| 2016-01-25 | $51.51 | $51.51 | $51.51 | $51.51 | $16.75 | 0 |
| 2016-01-22 | $51.51 | $51.51 | $51.51 | $51.51 | $16.75 | 120 |
| 2016-01-21 | $50.73 | $51.51 | $50.72 | $51.51 | $16.75 | 2,130 |
| 2016-01-20 | $48.64 | $48.64 | $48.52 | $48.52 | $15.78 | 4,170 |
| 2016-01-19 | $50.05 | $50.05 | $50.05 | $50.05 | $16.27 | 0 |
| 2016-01-15 | $50.18 | $50.25 | $50.05 | $50.05 | $16.27 | 13,500 |
| 2016-01-14 | $51.93 | $51.93 | $51.93 | $51.93 | $16.89 | 1,140 |
| 2016-01-13 | $51.93 | $51.93 | $51.93 | $51.93 | $16.89 | 4,890 |
| 2016-01-12 | $51.93 | $51.93 | $51.93 | $51.93 | $16.89 | 4,992 |
| 2016-01-11 | $50.94 | $50.94 | $50.94 | $50.94 | $16.56 | 6,090 |
| 2016-01-08 | $57.81 | $57.81 | $57.81 | $57.81 | $18.80 | 11,142 |
| 2016-01-07 | $57.81 | $57.81 | $57.81 | $57.81 | $18.80 | 18 |
| 2016-01-06 | $57.81 | $57.81 | $57.81 | $57.81 | $18.80 | 0 |
| 2016-01-05 | $57.81 | $57.81 | $57.81 | $57.81 | $18.80 | 123 |
| 2016-01-04 | $57.81 | $57.81 | $57.81 | $57.81 | $18.77 | 852 |
| 2015-12-31 | $57.81 | $57.81 | $57.81 | $57.81 | $18.77 | 11,646 |
| 2015-12-30 | $57.81 | $57.81 | $57.81 | $57.81 | $18.77 | 0 |
| 2015-12-29 | $57.81 | $57.81 | $57.81 | $57.81 | $18.77 | 0 |
| 2015-12-28 | $57.81 | $57.81 | $57.81 | $57.81 | $18.77 | 0 |
| 2015-12-24 | $57.81 | $57.81 | $57.81 | $57.81 | $18.77 | 0 |
| 2015-12-23 | $57.81 | $57.81 | $57.81 | $57.81 | $18.77 | 303 |
| 2015-12-22 | $57.55 | $57.55 | $57.55 | $57.55 | $18.69 | 348 |
| 2015-12-21 | $55.50 | $55.50 | $55.50 | $55.50 | $18.02 | 0 |
| 2015-12-18 | $55.50 | $55.50 | $55.50 | $55.50 | $18.02 | 3,900 |
| 2015-12-17 | $56.87 | $56.87 | $56.87 | $56.87 | $18.46 | 66,552 |
| 2015-12-16 | $59.25 | $59.25 | $59.25 | $59.25 | $19.24 | 1,050 |
| 2015-12-15 | $58.85 | $58.85 | $58.85 | $58.85 | $19.11 | 5,664 |
| 2015-12-14 | $57.19 | $57.19 | $57.19 | $57.19 | $18.57 | 30 |
| 2015-12-11 | $53.92 | $57.19 | $53.92 | $57.19 | $18.57 | 7,962 |
| 2015-12-10 | $58.69 | $59.05 | $56.40 | $56.40 | $18.31 | 28,698 |
| 2015-12-09 | $66.47 | $66.47 | $66.47 | $66.47 | $21.58 | 21 |
| 2015-12-08 | $66.47 | $66.47 | $66.47 | $66.47 | $21.58 | 0 |
| 2015-12-07 | $66.47 | $66.47 | $66.47 | $66.47 | $21.58 | 270 |
| 2015-12-04 | $66.47 | $66.47 | $66.47 | $66.47 | $21.58 | 930 |
| 2015-12-03 | $67.07 | $67.07 | $67.07 | $67.07 | $21.77 | 480 |
| 2015-12-02 | $67.07 | $67.07 | $67.07 | $67.07 | $21.77 | 24,900 |
| 2015-12-01 | $67.07 | $67.07 | $67.07 | $67.07 | $21.77 | 10,500 |
| 2015-11-30 | $67.07 | $67.07 | $67.07 | $67.07 | $21.77 | 200,919 |
| 2015-11-27 | $67.07 | $67.07 | $67.07 | $67.07 | $21.77 | 0 |
| 2015-11-25 | $67.07 | $67.07 | $67.07 | $67.07 | $21.77 | 0 |
| 2015-11-24 | $67.07 | $67.07 | $67.07 | $67.07 | $21.77 | 0 |
| 2015-11-23 | $67.07 | $67.07 | $67.07 | $67.07 | $21.77 | 0 |
| 2015-11-20 | $67.07 | $67.07 | $67.07 | $67.07 | $21.77 | 1,500 |
| 2015-11-19 | $67.07 | $67.07 | $67.07 | $67.07 | $21.77 | 0 |
| 2015-11-18 | $67.07 | $67.07 | $67.07 | $67.07 | $21.77 | 3,174 |
| 2015-11-17 | $66.62 | $66.62 | $66.49 | $66.49 | $21.59 | 2,508 |
| 2015-11-16 | $67.73 | $67.73 | $67.73 | $67.73 | $21.99 | 21,672 |
| 2015-11-13 | $67.73 | $67.73 | $67.73 | $67.73 | $21.99 | 10,035 |
| 2015-11-12 | $67.73 | $67.73 | $67.73 | $67.73 | $21.99 | 25,383 |
| 2015-11-11 | $67.73 | $67.73 | $67.73 | $67.73 | $21.99 | 3,300 |
| 2015-11-10 | $67.73 | $67.73 | $67.73 | $67.73 | $21.99 | 13,500 |
| 2015-11-09 | $67.73 | $67.73 | $67.73 | $67.73 | $21.99 | 0 |
| 2015-11-06 | $67.73 | $67.73 | $67.73 | $67.73 | $21.99 | 210 |
| 2015-11-05 | $67.73 | $67.73 | $67.73 | $67.73 | $21.99 | 0 |
| 2015-11-04 | $67.73 | $67.73 | $67.73 | $67.73 | $21.99 | 1,929 |
| 2015-11-03 | $67.73 | $67.73 | $67.73 | $67.73 | $21.99 | 0 |
| 2015-11-02 | $67.73 | $67.73 | $67.73 | $67.73 | $21.99 | 501 |
| 2015-10-30 | $68.36 | $68.36 | $68.36 | $68.36 | $22.19 | 1,500 |
| 2015-10-29 | $67.55 | $67.55 | $67.55 | $67.55 | $21.93 | 0 |
| 2015-10-28 | $67.49 | $67.96 | $67.49 | $67.55 | $21.93 | 2,100 |
| 2015-10-27 | $70.17 | $70.17 | $70.14 | $70.14 | $22.77 | 1,740 |
| 2015-10-26 | $69.46 | $69.98 | $69.46 | $69.96 | $22.71 | 0 |
| 2015-10-23 | $69.46 | $69.98 | $69.46 | $69.96 | $22.71 | 0 |
| 2015-10-22 | $69.46 | $69.98 | $69.46 | $69.96 | $22.71 | 1,710 |
| 2015-10-21 | $69.46 | $69.98 | $69.46 | $69.96 | $22.71 | 0 |
| 2015-10-20 | $69.46 | $69.98 | $69.46 | $69.96 | $22.71 | 1,800 |
| 2015-10-19 | $69.00 | $69.00 | $68.70 | $68.70 | $22.31 | 822 |
| 2015-10-16 | $68.23 | $68.23 | $68.23 | $68.23 | $22.15 | 0 |
| 2015-10-15 | $68.23 | $68.23 | $68.23 | $68.23 | $22.15 | 9,900 |
| 2015-10-14 | $68.23 | $68.23 | $68.23 | $68.23 | $22.15 | 0 |
| 2015-10-13 | $68.23 | $68.23 | $68.23 | $68.23 | $22.15 | 21 |
| 2015-10-12 | $68.23 | $68.23 | $68.23 | $68.23 | $22.15 | 0 |
| 2015-10-09 | $68.23 | $68.23 | $68.23 | $68.23 | $22.15 | 1,500 |
| 2015-10-08 | $69.14 | $69.14 | $69.08 | $69.08 | $22.43 | 0 |
| 2015-10-07 | $69.14 | $69.14 | $69.08 | $69.08 | $22.43 | 30,177 |
| 2015-10-06 | $69.14 | $69.14 | $69.08 | $69.08 | $22.43 | 2,691 |
| 2015-10-05 | $68.00 | $68.00 | $65.88 | $65.88 | $21.39 | 159 |
| 2015-10-02 | $68.00 | $68.00 | $65.88 | $65.88 | $21.39 | 10,707 |
| 2015-10-01 | $68.00 | $68.00 | $65.88 | $65.88 | $21.39 | 60 |
| 2015-09-30 | $68.00 | $68.00 | $65.88 | $65.88 | $21.39 | 17,250 |
| 2015-09-29 | $68.00 | $68.00 | $65.88 | $65.88 | $21.39 | 195 |
| 2015-09-28 | $68.00 | $68.00 | $65.88 | $65.88 | $21.36 | 32,070 |
| 2015-09-25 | $67.13 | $67.13 | $67.13 | $67.13 | $21.76 | 300 |
| 2015-09-24 | $66.76 | $66.76 | $66.76 | $66.76 | $21.64 | 75 |
| 2015-09-23 | $66.76 | $66.76 | $66.76 | $66.76 | $21.64 | 5,889 |
| 2015-09-22 | $66.76 | $66.76 | $66.76 | $66.76 | $21.64 | 24,435 |
| 2015-09-21 | $66.76 | $66.76 | $66.76 | $66.76 | $21.64 | 0 |
| 2015-09-18 | $66.76 | $66.76 | $66.76 | $66.76 | $21.64 | 0 |
| 2015-09-17 | $66.76 | $66.76 | $66.76 | $66.76 | $21.64 | 0 |
| 2015-09-16 | $66.76 | $66.76 | $66.76 | $66.76 | $21.64 | 10,680 |
| 2015-09-15 | $64.62 | $65.85 | $64.62 | $65.17 | $21.13 | 30,000 |
| 2015-09-14 | $64.62 | $65.85 | $64.62 | $65.17 | $21.13 | 0 |
| 2015-09-11 | $64.62 | $65.85 | $64.62 | $65.17 | $21.13 | 20,163 |
| 2015-09-10 | $63.05 | $64.50 | $63.03 | $64.50 | $20.91 | 1,254 |
| 2015-09-09 | $56.00 | $56.00 | $56.00 | $56.00 | $18.16 | 11,700 |
| 2015-09-08 | $56.00 | $56.00 | $56.00 | $56.00 | $18.16 | 0 |
| 2015-09-04 | $56.00 | $56.00 | $56.00 | $56.00 | $18.16 | 0 |
| 2015-09-03 | $56.00 | $56.00 | $56.00 | $56.00 | $18.16 | 0 |
| 2015-09-02 | $56.00 | $56.00 | $56.00 | $56.00 | $18.16 | 30,900 |
| 2015-09-01 | $56.00 | $56.00 | $56.00 | $56.00 | $18.16 | 6,600 |
| 2015-08-31 | $59.16 | $59.16 | $59.16 | $59.16 | $19.18 | 55,323 |
| 2015-08-28 | $59.16 | $59.16 | $59.16 | $59.16 | $19.18 | 4,500 |
| 2015-08-27 | $59.16 | $59.16 | $59.16 | $59.16 | $19.18 | 0 |
| 2015-08-26 | $59.16 | $59.16 | $59.16 | $59.16 | $19.18 | 24,000 |
| 2015-08-25 | $59.16 | $59.16 | $59.16 | $59.16 | $19.18 | 0 |
| 2015-08-24 | $59.16 | $59.16 | $59.16 | $59.16 | $19.18 | 17,700 |
| 2015-08-21 | $59.16 | $59.16 | $59.16 | $59.16 | $19.18 | 4,050 |
| 2015-08-20 | $59.16 | $59.16 | $59.16 | $59.16 | $19.18 | 7,458 |
| 2015-08-19 | $59.16 | $59.16 | $59.16 | $59.16 | $19.18 | 30,900 |
| 2015-08-18 | $59.16 | $59.16 | $59.16 | $59.16 | $19.18 | 0 |
| 2015-08-17 | $59.16 | $59.16 | $59.16 | $59.16 | $19.18 | 50,613 |
| 2015-08-14 | $59.16 | $59.16 | $59.16 | $59.16 | $19.18 | 29,400 |
| 2015-08-13 | $59.16 | $59.16 | $59.16 | $59.16 | $19.18 | 0 |
| 2015-08-12 | $59.16 | $59.16 | $59.16 | $59.16 | $19.18 | 19,200 |
| 2015-08-11 | $59.16 | $59.16 | $59.16 | $59.16 | $19.18 | 0 |
| 2015-08-10 | $59.16 | $59.16 | $59.16 | $59.16 | $19.18 | 0 |
| 2015-08-07 | $59.16 | $59.16 | $59.16 | $59.16 | $19.18 | 12,000 |
| 2015-08-06 | $59.16 | $59.16 | $59.16 | $59.16 | $19.18 | 0 |
| 2015-08-05 | $59.16 | $59.16 | $59.16 | $59.16 | $19.18 | 24,000 |
| 2015-08-04 | $59.16 | $59.16 | $59.16 | $59.16 | $19.18 | 45,300 |
| 2015-08-03 | $59.16 | $59.16 | $59.16 | $59.16 | $19.18 | 0 |
| 2015-07-31 | $59.16 | $59.16 | $59.16 | $59.16 | $19.18 | 1,500 |
| 2015-07-30 | $59.16 | $59.16 | $59.16 | $59.16 | $19.18 | 0 |
| 2015-07-29 | $59.16 | $59.16 | $59.16 | $59.16 | $19.18 | 2,700 |
| 2015-07-28 | $59.16 | $59.16 | $59.16 | $59.16 | $19.18 | 900 |
| 2015-07-27 | $59.16 | $59.16 | $59.16 | $59.16 | $19.18 | 5,925 |
| 2015-07-24 | $61.75 | $61.75 | $61.75 | $61.75 | $20.02 | 4,800 |
| 2015-07-23 | $61.75 | $61.75 | $61.75 | $61.75 | $20.02 | 0 |
| 2015-07-22 | $61.75 | $61.75 | $61.75 | $61.75 | $20.02 | 0 |
| 2015-07-21 | $61.75 | $61.75 | $61.75 | $61.75 | $20.02 | 168 |
| 2015-07-20 | $61.75 | $61.75 | $61.75 | $61.75 | $20.02 | 0 |
| 2015-07-17 | $61.75 | $61.75 | $61.75 | $61.75 | $20.02 | 41,703 |
| 2015-07-16 | $61.75 | $61.75 | $61.75 | $61.75 | $20.02 | 75,300 |
| 2015-07-15 | $59.74 | $59.74 | $59.74 | $59.74 | $19.37 | 41,874 |
| 2015-07-14 | $59.74 | $59.74 | $59.74 | $59.74 | $19.37 | 0 |
| 2015-07-13 | $59.74 | $59.74 | $59.74 | $59.74 | $19.37 | 1,614 |
| 2015-07-10 | $59.74 | $59.74 | $59.74 | $59.74 | $19.37 | 300 |
| 2015-07-09 | $59.36 | $59.36 | $59.36 | $59.36 | $19.24 | 0 |
| 2015-07-08 | $59.36 | $59.36 | $59.36 | $59.36 | $19.24 | 5,700 |
| 2015-07-07 | $60.55 | $60.55 | $60.55 | $60.55 | $19.63 | 0 |
| 2015-07-06 | $60.55 | $60.55 | $60.55 | $60.55 | $19.63 | 780 |
| 2015-07-02 | $60.55 | $60.55 | $60.55 | $60.55 | $19.63 | 1,110 |
| 2015-07-01 | $60.06 | $60.06 | $60.06 | $60.06 | $19.44 | 0 |
| 2015-06-30 | $60.06 | $60.06 | $60.06 | $60.06 | $19.44 | 0 |
| 2015-06-29 | $60.06 | $60.06 | $60.06 | $60.06 | $19.44 | 2,940 |
| 2015-06-26 | $60.06 | $60.06 | $60.06 | $60.06 | $19.44 | 1,740 |
| 2015-06-25 | $60.06 | $60.06 | $60.06 | $60.06 | $19.44 | 0 |
| 2015-06-24 | $60.06 | $60.06 | $60.06 | $60.06 | $19.44 | 30 |
| 2015-06-23 | $60.06 | $60.06 | $60.06 | $60.06 | $19.44 | 0 |
| 2015-06-22 | $60.06 | $60.06 | $60.06 | $60.06 | $19.44 | 951 |
| 2015-06-19 | $60.71 | $60.71 | $60.71 | $60.71 | $19.65 | 0 |
| 2015-06-18 | $60.71 | $60.71 | $60.71 | $60.71 | $19.65 | 6,000 |
| 2015-06-17 | $60.65 | $60.67 | $60.65 | $60.66 | $19.64 | 1,260 |
| 2015-06-16 | $59.46 | $59.46 | $59.45 | $59.45 | $19.25 | 1,200 |
| 2015-06-15 | $58.39 | $58.58 | $58.39 | $58.50 | $18.94 | 6,483 |
| 2015-06-12 | $59.47 | $59.47 | $59.47 | $59.47 | $19.25 | 0 |
| 2015-06-11 | $59.47 | $59.47 | $59.47 | $59.47 | $19.25 | 297 |
| 2015-06-10 | $59.47 | $59.47 | $59.47 | $59.47 | $19.25 | 21,000 |
| 2015-06-09 | $56.56 | $56.56 | $56.56 | $56.56 | $18.31 | 174 |
| 2015-06-08 | $56.56 | $56.56 | $56.56 | $56.56 | $18.31 | 0 |
| 2015-06-05 | $56.56 | $56.56 | $56.56 | $56.56 | $18.31 | 0 |
| 2015-06-04 | $56.56 | $56.56 | $56.56 | $56.56 | $18.31 | 0 |
| 2015-06-03 | $56.56 | $56.56 | $56.56 | $56.56 | $18.31 | 750 |
| 2015-06-02 | $56.56 | $56.56 | $56.56 | $56.56 | $18.31 | 0 |
| 2015-06-01 | $56.56 | $56.56 | $56.56 | $56.56 | $18.31 | 150 |
| 2015-05-29 | $56.56 | $56.56 | $56.56 | $56.56 | $18.31 | 5,232 |
| 2015-05-28 | $56.56 | $56.56 | $56.56 | $56.56 | $18.31 | 0 |
| 2015-05-27 | $56.56 | $56.56 | $56.56 | $56.56 | $18.31 | 795 |
| 2015-05-26 | $59.78 | $59.79 | $59.78 | $59.79 | $19.36 | 0 |
| 2015-05-22 | $59.78 | $59.79 | $59.78 | $59.79 | $19.36 | 180 |
| 2015-05-21 | $59.78 | $59.79 | $59.78 | $59.79 | $19.36 | 0 |
| 2015-05-20 | $59.78 | $59.79 | $59.78 | $59.79 | $19.36 | 0 |
| 2015-05-19 | $59.78 | $59.79 | $59.78 | $59.79 | $19.36 | 0 |
| 2015-05-18 | $59.78 | $59.79 | $59.78 | $59.79 | $19.36 | 0 |
| 2015-05-15 | $59.78 | $59.79 | $59.78 | $59.79 | $19.36 | 1,200 |
| 2015-05-14 | $56.71 | $56.71 | $56.71 | $56.71 | $18.36 | 210 |
| 2015-05-13 | $56.71 | $56.71 | $56.71 | $56.71 | $18.36 | 186 |
| 2015-05-12 | $56.71 | $56.71 | $56.71 | $56.71 | $18.36 | 0 |
| 2015-05-11 | $56.71 | $56.71 | $56.71 | $56.71 | $18.36 | 0 |
| 2015-05-08 | $56.71 | $56.71 | $56.71 | $56.71 | $18.36 | 255 |
| 2015-05-07 | $56.71 | $56.71 | $56.71 | $56.71 | $18.36 | 20,700 |
| 2015-05-06 | $56.71 | $56.71 | $56.71 | $56.71 | $18.36 | 0 |
| 2015-05-05 | $56.71 | $56.71 | $56.71 | $56.71 | $18.36 | 0 |
| 2015-05-04 | $56.71 | $56.71 | $56.71 | $56.71 | $18.36 | 0 |
| 2015-05-01 | $56.71 | $56.71 | $56.71 | $56.71 | $18.36 | 6,870 |
| 2015-04-30 | $58.00 | $58.00 | $58.00 | $58.00 | $18.78 | 3,075 |
| 2015-04-29 | $58.00 | $58.00 | $58.00 | $58.00 | $18.78 | 33,300 |
| 2015-04-28 | $58.00 | $58.00 | $58.00 | $58.00 | $18.78 | 3,000 |
| 2015-04-27 | $58.00 | $58.00 | $58.00 | $58.00 | $18.78 | 0 |
| 2015-04-24 | $58.00 | $58.00 | $58.00 | $58.00 | $18.75 | 0 |
| 2015-04-23 | $58.00 | $58.00 | $58.00 | $58.00 | $18.75 | 0 |
| 2015-04-22 | $58.00 | $58.00 | $58.00 | $58.00 | $18.75 | 600 |
| 2015-04-21 | $58.00 | $58.00 | $58.00 | $58.00 | $18.75 | 0 |
| 2015-04-20 | $58.00 | $58.00 | $58.00 | $58.00 | $18.75 | 8,670 |
| 2015-04-17 | $58.00 | $58.00 | $58.00 | $58.00 | $18.75 | 0 |
| 2015-04-16 | $58.00 | $58.00 | $58.00 | $58.00 | $18.75 | 0 |
| 2015-04-15 | $58.00 | $58.00 | $58.00 | $58.00 | $18.75 | 2,625 |
| 2015-04-14 | $58.00 | $58.00 | $58.00 | $58.00 | $18.75 | 1,200 |
| 2015-04-13 | $58.72 | $58.72 | $58.72 | $58.72 | $18.98 | 1,800 |
| 2015-04-10 | $58.72 | $58.72 | $58.72 | $58.72 | $18.98 | 21,450 |
| 2015-04-09 | $58.72 | $58.72 | $58.72 | $58.72 | $18.98 | 300 |
Dollarama Inc (DLMAF) News Headlines
Recent Dollarama Inc (DLMAF) News
Similar Companies to Dollarama Inc (DLMAF) 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 | -- | -- | -- |