Denso Corporation (DNZOF) Exchange: PINK
Data as of May 6, 2024
$17.72 ($-0.47) -2.58%
Denso Corporation - Daily Information
Click for more stock information on Denso Corporation.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $17.81 |
| Previous Close | $17.72 |
| High | $17.97 |
| Low | $17.72 |
| Adjusted Open | $17.81 |
| Previous Adjusted Close | $17.72 |
| Adjusted High | $17.97 |
| Adjusted Low | $17.72 |
About Denso Corporation (DNZOF)
No Description Available
Invest in Denso Corporation (DNZOF)
Historical Stock Data for Denso Corporation (DNZOF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $17.81 | $17.97 | $17.72 | $17.72 | $17.72 | 1,133 |
| 2024-04-25 | $18.03 | $18.19 | $18.03 | $18.19 | $18.19 | 1,336 |
| 2024-04-24 | $18.16 | $18.16 | $18.07 | $18.07 | $18.07 | 5,668 |
| 2024-04-23 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 204 |
| 2024-04-22 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 55 |
| 2024-04-19 | $18.41 | $18.57 | $18.40 | $18.56 | $18.56 | 1,176 |
| 2024-04-18 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 0 |
| 2024-04-17 | $18.75 | $18.90 | $18.74 | $18.74 | $18.74 | 2,267 |
| 2024-04-16 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 54 |
| 2024-04-15 | $19.19 | $19.35 | $19.08 | $19.08 | $19.08 | 516 |
| 2024-04-12 | $19.19 | $19.35 | $19.19 | $19.35 | $19.35 | 1,114 |
| 2024-04-11 | $19.08 | $19.36 | $19.08 | $19.08 | $19.08 | 660 |
| 2024-04-10 | $19.17 | $19.33 | $19.17 | $19.33 | $19.33 | 467 |
| 2024-04-09 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 145 |
| 2024-04-08 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 1,190 |
| 2024-04-05 | $18.69 | $18.79 | $18.29 | $18.29 | $18.29 | 1,190 |
| 2024-04-04 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 455 |
| 2024-04-03 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 582 |
| 2024-04-02 | $17.91 | $17.95 | $17.91 | $17.91 | $17.91 | 582 |
| 2024-04-01 | $19.45 | $19.45 | $18.02 | $18.70 | $18.70 | 3,150 |
| 2024-03-28 | $19.54 | $19.70 | $19.30 | $19.30 | $19.30 | 3,354 |
| 2024-03-27 | $19.35 | $20.13 | $19.35 | $19.83 | $19.65 | 4,616 |
| 2024-03-26 | $19.42 | $19.58 | $19.30 | $19.35 | $19.17 | 2,338 |
| 2024-03-25 | $19.51 | $19.67 | $19.04 | $19.04 | $18.87 | 946 |
| 2024-03-22 | $19.50 | $19.70 | $19.37 | $19.70 | $19.70 | 1,558 |
| 2024-03-21 | $19.07 | $19.07 | $18.91 | $18.91 | $18.91 | 364 |
| 2024-03-20 | $19.20 | $19.47 | $18.80 | $18.80 | $18.80 | 880 |
| 2024-03-19 | $19.43 | $19.59 | $19.40 | $19.45 | $19.45 | 1,977 |
| 2024-03-18 | $19.10 | $19.26 | $19.09 | $19.25 | $19.25 | 665 |
| 2024-03-15 | $18.81 | $18.81 | $18.70 | $18.81 | $18.81 | 936 |
| 2024-03-14 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 69 |
| 2024-03-13 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 1,348 |
| 2024-03-12 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2024-03-11 | $18.76 | $18.76 | $18.49 | $18.65 | $18.65 | 1,348 |
| 2024-03-08 | $19.06 | $19.23 | $19.06 | $19.23 | $19.23 | 1,577 |
| 2024-03-07 | $19.27 | $19.27 | $19.19 | $19.19 | $19.19 | 515 |
| 2024-03-06 | $19.00 | $19.54 | $19.00 | $19.54 | $19.54 | 920 |
| 2024-03-05 | $18.92 | $19.08 | $18.57 | $19.00 | $19.00 | 1,043 |
| 2024-03-04 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 293 |
| 2024-03-01 | $18.73 | $18.78 | $18.65 | $18.71 | $18.71 | 1,823 |
| 2024-02-29 | $18.21 | $18.21 | $18.05 | $18.05 | $18.05 | 3,448 |
| 2024-02-28 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 108 |
| 2024-02-27 | $18.05 | $18.05 | $17.89 | $17.89 | $17.89 | 730 |
| 2024-02-26 | $18.65 | $18.65 | $18.49 | $18.65 | $18.65 | 315 |
| 2024-02-23 | $18.53 | $18.57 | $18.52 | $18.57 | $18.57 | 1,442 |
| 2024-02-22 | $18.69 | $18.69 | $17.83 | $17.83 | $17.83 | 617 |
| 2024-02-21 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 158 |
| 2024-02-20 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 274 |
| 2024-02-16 | $18.32 | $18.32 | $17.62 | $17.62 | $17.62 | 3,084 |
| 2024-02-15 | $17.69 | $17.86 | $17.69 | $17.86 | $17.86 | 7,027 |
| 2024-02-14 | $17.18 | $17.63 | $17.18 | $17.63 | $17.63 | 4,015 |
| 2024-02-13 | $17.48 | $17.62 | $17.46 | $17.62 | $17.62 | 1,667 |
| 2024-02-12 | $17.40 | $17.56 | $17.40 | $17.56 | $17.56 | 302 |
| 2024-02-09 | $17.65 | $17.65 | $16.84 | $17.01 | $17.01 | 1,730 |
| 2024-02-08 | $17.26 | $17.28 | $17.26 | $17.28 | $17.28 | 295 |
| 2024-02-07 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 103 |
| 2024-02-06 | $16.83 | $16.83 | $16.63 | $16.63 | $16.63 | 1,947 |
| 2024-02-05 | $16.70 | $16.70 | $16.66 | $16.70 | $16.70 | 485 |
| 2024-02-02 | $16.35 | $16.35 | $15.95 | $16.11 | $16.11 | 1,456 |
| 2024-02-01 | $15.79 | $15.84 | $15.79 | $15.84 | $15.84 | 2,406 |
| 2024-01-31 | $15.74 | $15.74 | $15.58 | $15.58 | $15.58 | 252 |
| 2024-01-30 | $15.95 | $16.11 | $15.95 | $16.11 | $16.11 | 216 |
| 2024-01-29 | $16.10 | $16.10 | $16.05 | $16.10 | $16.10 | 2,347 |
| 2024-01-26 | $15.54 | $15.70 | $15.54 | $15.70 | $15.70 | 1,135 |
| 2024-01-25 | $16.13 | $16.13 | $15.92 | $16.08 | $16.08 | 428 |
| 2024-01-24 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 154 |
| 2024-01-23 | $15.95 | $16.11 | $15.95 | $15.95 | $15.95 | 735 |
| 2024-01-22 | $15.74 | $15.90 | $15.24 | $15.25 | $15.25 | 7,791 |
| 2024-01-19 | $15.09 | $15.64 | $15.06 | $15.64 | $15.64 | 866 |
| 2024-01-18 | $15.55 | $16.01 | $14.94 | $15.55 | $15.55 | 5,830 |
| 2024-01-17 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 331 |
| 2024-01-16 | $15.81 | $15.81 | $15.11 | $15.62 | $15.62 | 3,130 |
| 2024-01-12 | $16.14 | $16.30 | $15.55 | $15.55 | $15.55 | 687 |
| 2024-01-11 | $15.52 | $15.52 | $15.45 | $15.45 | $15.45 | 3,583 |
| 2024-01-10 | $15.61 | $15.77 | $15.61 | $15.77 | $15.77 | 11,384 |
| 2024-01-09 | $15.13 | $15.29 | $15.13 | $15.29 | $15.29 | 805 |
| 2024-01-08 | $15.33 | $15.49 | $15.05 | $15.21 | $15.21 | 8,390 |
| 2024-01-05 | $15.24 | $15.40 | $14.69 | $15.10 | $15.10 | 1,139 |
| 2024-01-04 | $15.26 | $15.42 | $15.11 | $15.11 | $15.11 | 574 |
| 2024-01-03 | $15.17 | $15.17 | $14.91 | $15.07 | $15.07 | 1,115 |
| 2024-01-02 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 115 |
| 2023-12-29 | $14.68 | $14.68 | $14.52 | $14.52 | $14.52 | 311 |
| 2023-12-28 | $15.01 | $15.12 | $14.83 | $15.12 | $15.12 | 1,421 |
| 2023-12-27 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 82 |
| 2023-12-26 | $14.56 | $15.24 | $14.40 | $14.41 | $14.41 | 5,542 |
| 2023-12-22 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 22 |
| 2023-12-21 | $14.90 | $14.90 | $14.74 | $14.74 | $14.74 | 1,084 |
| 2023-12-20 | $14.56 | $14.66 | $14.40 | $14.66 | $14.66 | 1,166 |
| 2023-12-19 | $15.00 | $15.30 | $15.00 | $15.30 | $15.30 | 1,274 |
| 2023-12-18 | $14.72 | $14.72 | $14.62 | $14.62 | $14.62 | 4,065 |
| 2023-12-15 | $14.56 | $14.59 | $14.40 | $14.43 | $14.43 | 1,057 |
| 2023-12-14 | $14.82 | $14.84 | $14.43 | $14.43 | $14.43 | 1,186 |
| 2023-12-13 | $14.53 | $14.82 | $14.37 | $14.82 | $14.82 | 23,930 |
| 2023-12-12 | $14.80 | $15.45 | $14.64 | $15.45 | $15.45 | 830 |
| 2023-12-11 | $14.57 | $14.57 | $14.41 | $14.41 | $14.41 | 8,245 |
| 2023-12-08 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 12,117 |
| 2023-12-07 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 100 |
| 2023-12-06 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
| 2023-12-05 | $15.09 | $15.09 | $14.93 | $15.07 | $15.07 | 519 |
| 2023-12-04 | $15.01 | $15.44 | $14.85 | $15.19 | $15.19 | 565 |
| 2023-12-01 | $15.87 | $16.03 | $15.87 | $16.03 | $16.03 | 292 |
| 2023-11-30 | $15.44 | $15.81 | $15.44 | $15.81 | $15.81 | 585 |
| 2023-11-29 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 150 |
| 2023-11-28 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 10 |
| 2023-11-27 | $16.20 | $16.36 | $16.20 | $16.36 | $16.36 | 776 |
| 2023-11-24 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 36 |
| 2023-11-22 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 196 |
| 2023-11-21 | $16.03 | $16.03 | $15.95 | $15.95 | $15.95 | 1,177 |
| 2023-11-20 | $16.37 | $16.98 | $16.37 | $16.98 | $16.98 | 388 |
| 2023-11-17 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 78 |
| 2023-11-16 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 78 |
| 2023-11-15 | $16.20 | $16.36 | $15.81 | $15.81 | $15.81 | 1,379 |
| 2023-11-14 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 10 |
| 2023-11-13 | $15.75 | $15.91 | $15.66 | $15.70 | $15.70 | 867 |
| 2023-11-10 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 10 |
| 2023-11-09 | $15.89 | $16.05 | $15.89 | $16.05 | $16.05 | 254 |
| 2023-11-08 | $15.29 | $15.45 | $14.98 | $14.98 | $14.98 | 700 |
| 2023-11-07 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 1,708 |
| 2023-11-06 | $16.34 | $16.49 | $15.75 | $15.75 | $15.75 | 923 |
| 2023-11-03 | $15.77 | $15.96 | $15.77 | $15.96 | $15.96 | 787 |
| 2023-11-02 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 116 |
| 2023-11-01 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 0 |
| 2023-10-31 | $14.85 | $15.08 | $14.85 | $15.08 | $15.08 | 316 |
| 2023-10-30 | $15.46 | $15.62 | $14.73 | $14.73 | $14.73 | 2,968 |
| 2023-10-27 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 23 |
| 2023-10-26 | $15.21 | $15.37 | $14.99 | $15.37 | $15.37 | 461 |
| 2023-10-25 | $15.20 | $15.20 | $15.04 | $15.09 | $15.09 | 2,983 |
| 2023-10-24 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 5,000 |
| 2023-10-23 | $15.36 | $15.52 | $15.36 | $15.52 | $15.52 | 414 |
| 2023-10-20 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 1,311 |
| 2023-10-19 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 13 |
| 2023-10-18 | $15.63 | $16.07 | $15.59 | $16.07 | $16.07 | 17,820 |
| 2023-10-17 | $16.11 | $16.27 | $15.87 | $15.87 | $15.87 | 543 |
| 2023-10-16 | $15.93 | $16.09 | $15.93 | $16.09 | $16.09 | 7,961 |
| 2023-10-13 | $16.30 | $16.46 | $16.30 | $16.46 | $16.46 | 751 |
| 2023-10-12 | $16.17 | $16.17 | $16.01 | $16.01 | $16.01 | 276 |
| 2023-10-11 | $15.98 | $16.03 | $15.87 | $16.03 | $16.03 | 1,757 |
| 2023-10-10 | $15.59 | $15.59 | $15.43 | $15.43 | $15.43 | 250 |
| 2023-10-09 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 41 |
| 2023-10-06 | $15.47 | $15.55 | $15.47 | $15.55 | $15.55 | 1,396 |
| 2023-10-05 | $15.31 | $15.32 | $15.16 | $15.16 | $15.16 | 1,132 |
| 2023-10-04 | $15.03 | $15.26 | $15.03 | $15.26 | $15.26 | 950 |
| 2023-10-03 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 85 |
| 2023-10-02 | $16.10 | $16.26 | $16.10 | $16.26 | $8.13 | 920 |
| 2023-09-29 | $69.37 | $69.37 | $69.37 | $69.37 | $34.69 | 9,118 |
| 2023-09-28 | $69.37 | $69.37 | $69.37 | $69.37 | $34.69 | 0 |
| 2023-09-27 | $69.37 | $69.37 | $69.37 | $69.37 | $34.69 | 9,118 |
| 2023-09-26 | $69.37 | $69.37 | $69.37 | $69.37 | $34.69 | 96 |
| 2023-09-25 | $69.37 | $69.37 | $69.37 | $69.37 | $34.69 | 4 |
| 2023-09-22 | $69.37 | $69.37 | $69.37 | $69.37 | $34.69 | 250 |
| 2023-09-21 | $70.29 | $70.29 | $70.29 | $70.29 | $35.15 | 270 |
| 2023-09-20 | $70.29 | $70.29 | $70.29 | $70.29 | $35.15 | 304 |
| 2023-09-19 | $70.29 | $70.29 | $70.29 | $70.29 | $35.15 | 18 |
| 2023-09-18 | $70.29 | $70.29 | $70.29 | $70.29 | $35.15 | 452 |
| 2023-09-15 | $65.60 | $65.60 | $65.60 | $65.60 | $32.80 | 12 |
| 2023-09-14 | $65.60 | $65.60 | $65.60 | $65.60 | $32.80 | 13,668 |
| 2023-09-13 | $69.50 | $69.50 | $69.50 | $69.50 | $34.75 | 280 |
| 2023-09-12 | $69.50 | $69.50 | $69.50 | $69.50 | $34.75 | 0 |
| 2023-09-11 | $69.50 | $69.50 | $69.50 | $69.50 | $34.75 | 3,166 |
| 2023-09-08 | $66.67 | $69.67 | $66.57 | $69.51 | $34.76 | 2,858 |
| 2023-09-07 | $68.55 | $68.55 | $68.55 | $68.55 | $34.28 | 40 |
| 2023-09-06 | $68.55 | $68.55 | $68.55 | $68.55 | $34.28 | 252 |
| 2023-09-05 | $70.39 | $70.39 | $70.39 | $70.39 | $35.20 | 318 |
| 2023-09-01 | $69.00 | $70.39 | $69.00 | $70.39 | $70.39 | 287 |
| 2023-08-31 | $70.35 | $70.35 | $69.00 | $69.00 | $69.00 | 2,542 |
| 2023-08-30 | $67.75 | $67.75 | $67.75 | $67.75 | $67.75 | 2 |
| 2023-08-29 | $67.75 | $67.75 | $67.75 | $67.75 | $67.75 | 618 |
| 2023-08-28 | $64.69 | $64.75 | $64.69 | $64.75 | $64.75 | 609 |
| 2023-08-25 | $66.55 | $66.55 | $66.55 | $66.55 | $66.55 | 116 |
| 2023-08-24 | $66.55 | $66.55 | $66.55 | $66.55 | $66.55 | 49 |
| 2023-08-23 | $66.55 | $66.55 | $66.55 | $66.55 | $66.55 | 84 |
| 2023-08-22 | $66.55 | $66.55 | $66.55 | $66.55 | $66.55 | 225 |
| 2023-08-21 | $63.68 | $63.68 | $63.68 | $63.68 | $63.68 | 5 |
| 2023-08-18 | $63.68 | $63.68 | $63.68 | $63.68 | $63.68 | 9 |
| 2023-08-17 | $63.84 | $63.84 | $63.68 | $63.68 | $63.68 | 678 |
| 2023-08-16 | $67.70 | $67.70 | $67.70 | $67.70 | $67.70 | 0 |
| 2023-08-15 | $67.70 | $67.70 | $67.70 | $67.70 | $67.70 | 150 |
| 2023-08-14 | $67.70 | $67.70 | $67.70 | $67.70 | $67.70 | 64 |
| 2023-08-11 | $67.70 | $67.70 | $67.70 | $67.70 | $67.70 | 19 |
| 2023-08-10 | $67.70 | $67.70 | $67.70 | $67.70 | $67.70 | 0 |
| 2023-08-09 | $67.46 | $67.70 | $67.46 | $67.70 | $67.70 | 420 |
| 2023-08-08 | $69.11 | $69.11 | $69.11 | $69.11 | $69.11 | 5 |
| 2023-08-07 | $69.11 | $69.11 | $69.11 | $69.11 | $69.11 | 60 |
| 2023-08-04 | $69.11 | $69.11 | $69.11 | $69.11 | $69.11 | 38 |
| 2023-08-03 | $69.11 | $69.11 | $69.11 | $69.11 | $69.11 | 8 |
| 2023-08-02 | $69.11 | $69.11 | $69.11 | $69.11 | $69.11 | 2 |
| 2023-08-01 | $69.11 | $69.11 | $69.11 | $69.11 | $69.11 | 55 |
| 2023-07-31 | $69.11 | $69.11 | $69.11 | $69.11 | $69.11 | 62 |
| 2023-07-28 | $69.11 | $69.11 | $69.11 | $69.11 | $69.11 | 305 |
| 2023-07-27 | $69.11 | $69.11 | $69.11 | $69.11 | $69.11 | 602 |
| 2023-07-26 | $67.66 | $67.66 | $67.66 | $67.66 | $67.66 | 5 |
| 2023-07-25 | $67.66 | $67.66 | $67.66 | $67.66 | $67.66 | 36 |
| 2023-07-24 | $67.66 | $67.66 | $67.66 | $67.66 | $67.66 | 0 |
| 2023-07-21 | $67.66 | $67.66 | $67.50 | $67.66 | $67.66 | 430 |
| 2023-07-20 | $66.13 | $66.13 | $66.13 | $66.13 | $66.13 | 100 |
| 2023-07-19 | $66.13 | $66.13 | $66.13 | $66.13 | $66.13 | 0 |
| 2023-07-18 | $66.21 | $66.21 | $66.13 | $66.13 | $66.13 | 300 |
| 2023-07-17 | $66.60 | $66.60 | $66.60 | $66.60 | $66.60 | 192 |
| 2023-07-14 | $66.60 | $66.60 | $66.60 | $66.60 | $66.60 | 790 |
| 2023-07-13 | $65.26 | $65.26 | $65.10 | $65.10 | $65.10 | 375 |
| 2023-07-12 | $67.96 | $67.96 | $67.96 | $67.96 | $67.96 | 13 |
| 2023-07-11 | $67.96 | $67.96 | $67.96 | $67.96 | $67.96 | 86 |
| 2023-07-10 | $67.96 | $67.96 | $67.96 | $67.96 | $67.96 | 0 |
| 2023-07-07 | $67.96 | $67.96 | $67.96 | $67.96 | $67.96 | 102 |
| 2023-07-06 | $67.96 | $67.96 | $67.96 | $67.96 | $67.96 | 9 |
| 2023-07-05 | $67.96 | $67.96 | $67.96 | $67.96 | $67.96 | 128 |
| 2023-07-03 | $67.96 | $67.96 | $67.96 | $67.96 | $67.96 | 10 |
| 2023-06-30 | $67.96 | $67.96 | $67.96 | $67.96 | $67.96 | 259 |
| 2023-06-29 | $66.88 | $66.88 | $66.88 | $66.88 | $66.88 | 0 |
| 2023-06-28 | $66.72 | $66.88 | $66.72 | $66.88 | $66.88 | 1,362 |
| 2023-06-27 | $65.20 | $65.20 | $63.35 | $63.35 | $63.35 | 518 |
| 2023-06-26 | $69.39 | $69.39 | $69.39 | $69.39 | $69.39 | 74 |
| 2023-06-23 | $69.39 | $69.39 | $69.39 | $69.39 | $69.39 | 187 |
| 2023-06-22 | $69.39 | $69.39 | $69.39 | $69.39 | $69.39 | 9 |
| 2023-06-21 | $69.39 | $69.39 | $69.39 | $69.39 | $69.39 | 1,054 |
| 2023-06-20 | $69.39 | $69.39 | $69.39 | $69.39 | $69.39 | 1,916 |
| 2023-06-16 | $69.39 | $69.39 | $69.39 | $69.39 | $69.39 | 982 |
| 2023-06-15 | $69.39 | $69.39 | $69.39 | $69.39 | $69.39 | 123 |
| 2023-06-14 | $67.78 | $67.78 | $67.78 | $67.78 | $67.78 | 150 |
| 2023-06-13 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 81 |
| 2023-06-12 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 134 |
| 2023-06-09 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 49 |
| 2023-06-08 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 0 |
| 2023-06-07 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 52 |
| 2023-06-06 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 0 |
| 2023-06-05 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 72 |
| 2023-06-02 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 81 |
| 2023-06-01 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 49 |
| 2023-05-31 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 11 |
| 2023-05-30 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 326 |
| 2023-05-26 | $63.76 | $63.76 | $63.47 | $63.47 | $63.47 | 4,967 |
| 2023-05-25 | $63.26 | $63.42 | $63.26 | $63.26 | $63.26 | 4,706 |
| 2023-05-24 | $63.14 | $63.14 | $63.14 | $63.14 | $63.14 | 0 |
| 2023-05-23 | $63.14 | $63.14 | $63.14 | $63.14 | $63.14 | 6 |
| 2023-05-22 | $63.14 | $63.14 | $63.14 | $63.14 | $63.14 | 65 |
| 2023-05-19 | $63.14 | $63.14 | $63.14 | $63.14 | $63.14 | 0 |
| 2023-05-18 | $61.46 | $63.14 | $61.46 | $63.14 | $63.14 | 495 |
| 2023-05-17 | $59.97 | $59.97 | $59.97 | $59.97 | $59.97 | 8 |
| 2023-05-16 | $59.97 | $59.97 | $59.97 | $59.97 | $59.97 | 0 |
| 2023-05-15 | $59.97 | $59.97 | $59.97 | $59.97 | $59.97 | 323 |
| 2023-05-12 | $59.92 | $59.92 | $59.92 | $59.92 | $59.92 | 55 |
| 2023-05-11 | $59.92 | $59.92 | $59.92 | $59.92 | $59.92 | 65 |
| 2023-05-10 | $59.92 | $59.92 | $59.92 | $59.92 | $59.92 | 50 |
| 2023-05-09 | $59.92 | $59.92 | $59.92 | $59.92 | $59.92 | 300 |
| 2023-05-08 | $59.92 | $59.92 | $59.92 | $59.92 | $59.92 | 78 |
| 2023-05-05 | $59.92 | $59.92 | $59.92 | $59.92 | $59.92 | 49 |
| 2023-05-04 | $59.92 | $59.92 | $59.92 | $59.92 | $59.92 | 1,323 |
| 2023-05-03 | $60.19 | $60.19 | $60.19 | $60.19 | $60.19 | 0 |
| 2023-05-02 | $60.19 | $60.19 | $60.19 | $60.19 | $60.19 | 0 |
| 2023-05-01 | $60.19 | $60.19 | $60.19 | $60.19 | $60.19 | 53 |
| 2023-04-28 | $60.19 | $60.19 | $60.19 | $60.19 | $60.19 | 135 |
| 2023-04-27 | $55.95 | $55.95 | $55.95 | $55.95 | $55.95 | 82 |
| 2023-04-26 | $55.95 | $55.95 | $55.95 | $55.95 | $55.95 | 56 |
| 2023-04-25 | $55.95 | $55.95 | $55.95 | $55.95 | $55.95 | 0 |
| 2023-04-24 | $55.95 | $56.11 | $55.95 | $55.95 | $55.95 | 577 |
| 2023-04-21 | $55.07 | $55.07 | $55.07 | $55.07 | $55.07 | 0 |
| 2023-04-20 | $55.07 | $55.07 | $55.07 | $55.07 | $55.07 | 6,015 |
| 2023-04-19 | $54.67 | $54.67 | $54.51 | $54.51 | $54.51 | 203 |
| 2023-04-18 | $54.97 | $54.97 | $54.97 | $54.97 | $54.97 | 4 |
| 2023-04-17 | $54.97 | $54.97 | $54.97 | $54.97 | $54.97 | 700 |
| 2023-04-14 | $54.97 | $54.97 | $54.97 | $54.97 | $54.97 | 26 |
| 2023-04-13 | $54.97 | $54.97 | $54.97 | $54.97 | $54.97 | 90 |
| 2023-04-12 | $54.97 | $54.97 | $54.97 | $54.97 | $54.97 | 0 |
| 2023-04-11 | $55.01 | $55.01 | $54.97 | $54.97 | $54.97 | 539 |
| 2023-04-10 | $55.72 | $55.72 | $55.72 | $55.72 | $55.72 | 109 |
| 2023-04-06 | $54.84 | $54.84 | $54.84 | $54.84 | $54.84 | 0 |
| 2023-04-05 | $55.00 | $55.00 | $54.84 | $54.84 | $54.84 | 305 |
| 2023-04-04 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 121 |
| 2023-04-03 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 54 |
| 2023-03-31 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 62 |
| 2023-03-30 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 37 |
| 2023-03-29 | $52.79 | $52.79 | $52.79 | $52.79 | $52.12 | 0 |
| 2023-03-28 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2023-03-27 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 13 |
| 2023-03-24 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2023-03-23 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2023-03-22 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2023-03-21 | $53.42 | $53.42 | $52.79 | $52.79 | $52.79 | 619 |
| 2023-03-20 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 154 |
| 2023-03-17 | $51.73 | $51.73 | $51.73 | $51.73 | $51.73 | 63 |
| 2023-03-16 | $51.73 | $51.73 | $51.73 | $51.73 | $51.73 | 0 |
| 2023-03-15 | $51.89 | $51.89 | $51.73 | $51.73 | $51.73 | 329 |
| 2023-03-14 | $54.94 | $54.94 | $54.94 | $54.94 | $54.94 | 588 |
| 2023-03-13 | $54.94 | $54.94 | $54.94 | $54.94 | $54.94 | 52 |
| 2023-03-10 | $54.94 | $54.94 | $54.94 | $54.94 | $54.94 | 59 |
| 2023-03-09 | $54.94 | $54.94 | $54.94 | $54.94 | $54.94 | 137 |
| 2023-03-08 | $54.94 | $54.94 | $54.94 | $54.94 | $54.94 | 107 |
| 2023-03-07 | $55.02 | $55.02 | $54.94 | $54.94 | $54.94 | 2,044 |
| 2023-03-06 | $55.92 | $56.08 | $55.92 | $56.08 | $56.08 | 342 |
| 2023-03-03 | $55.08 | $55.08 | $55.08 | $55.08 | $55.08 | 159 |
| 2023-03-02 | $55.25 | $55.25 | $55.25 | $55.25 | $55.25 | 1,700 |
| 2023-03-01 | $55.25 | $55.25 | $55.25 | $55.25 | $55.25 | 49 |
| 2023-02-28 | $55.25 | $55.25 | $55.25 | $55.25 | $55.25 | 63 |
| 2023-02-27 | $55.25 | $55.25 | $55.25 | $55.25 | $55.25 | 0 |
| 2023-02-24 | $55.25 | $55.25 | $55.25 | $55.25 | $55.25 | 300 |
| 2023-02-23 | $55.25 | $55.25 | $55.25 | $55.25 | $55.25 | 0 |
| 2023-02-22 | $55.25 | $55.25 | $55.25 | $55.25 | $55.25 | 110 |
| 2023-02-21 | $55.25 | $55.25 | $55.25 | $55.25 | $55.25 | 108 |
| 2023-02-17 | $54.67 | $54.67 | $54.51 | $54.51 | $54.51 | 291 |
| 2023-02-16 | $55.39 | $55.55 | $55.39 | $55.55 | $55.55 | 412 |
| 2023-02-15 | $54.24 | $54.24 | $54.24 | $54.24 | $54.24 | 13 |
| 2023-02-14 | $54.24 | $54.24 | $54.24 | $54.24 | $54.24 | 52 |
| 2023-02-13 | $54.36 | $54.36 | $54.24 | $54.24 | $54.24 | 1,150 |
| 2023-02-10 | $55.01 | $55.01 | $55.01 | $55.01 | $55.01 | 64 |
| 2023-02-09 | $55.01 | $55.01 | $55.01 | $55.01 | $55.01 | 55 |
| 2023-02-08 | $55.01 | $55.01 | $55.01 | $55.01 | $55.01 | 88 |
| 2023-02-07 | $55.01 | $55.01 | $55.01 | $55.01 | $55.01 | 266 |
| 2023-02-06 | $55.86 | $55.86 | $54.83 | $54.83 | $54.83 | 603 |
| 2023-02-03 | $53.35 | $53.35 | $53.35 | $53.35 | $53.35 | 3,475 |
| 2023-02-02 | $53.35 | $53.35 | $53.35 | $53.35 | $53.35 | 0 |
| 2023-02-01 | $53.35 | $53.35 | $53.35 | $53.35 | $53.35 | 0 |
| 2023-01-31 | $53.35 | $53.35 | $53.35 | $53.35 | $53.35 | 0 |
| 2023-01-30 | $53.35 | $53.35 | $53.35 | $53.35 | $53.35 | 113 |
| 2023-01-27 | $53.35 | $53.35 | $53.35 | $53.35 | $53.35 | 0 |
| 2023-01-26 | $53.35 | $53.35 | $53.35 | $53.35 | $53.35 | 0 |
| 2023-01-25 | $53.35 | $53.35 | $53.35 | $53.35 | $53.35 | 132 |
| 2023-01-24 | $51.61 | $51.61 | $51.61 | $51.61 | $51.61 | 0 |
| 2023-01-23 | $51.61 | $51.61 | $51.61 | $51.61 | $51.61 | 67 |
| 2023-01-20 | $51.61 | $51.61 | $51.61 | $51.61 | $51.61 | 83 |
| 2023-01-19 | $51.61 | $51.61 | $51.61 | $51.61 | $51.61 | 154 |
| 2023-01-18 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 136 |
| 2023-01-17 | $50.44 | $50.44 | $50.44 | $50.44 | $50.44 | 188 |
| 2023-01-13 | $50.44 | $50.44 | $50.44 | $50.44 | $50.44 | 253 |
| 2023-01-12 | $51.65 | $51.65 | $51.65 | $51.65 | $51.65 | 360 |
| 2023-01-11 | $50.73 | $50.89 | $50.47 | $50.47 | $50.47 | 17,803 |
| 2023-01-10 | $49.95 | $50.11 | $49.95 | $50.11 | $50.11 | 591 |
| 2023-01-09 | $51.14 | $51.14 | $51.14 | $51.14 | $51.14 | 127 |
| 2023-01-06 | $51.14 | $51.14 | $51.14 | $51.14 | $51.14 | 140 |
| 2023-01-05 | $51.14 | $51.14 | $51.14 | $51.14 | $51.14 | 0 |
| 2023-01-04 | $51.14 | $51.14 | $51.14 | $51.14 | $51.14 | 0 |
| 2023-01-03 | $50.98 | $51.14 | $50.98 | $51.14 | $51.14 | 421 |
| 2022-12-30 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 9 |
| 2022-12-29 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 33 |
| 2022-12-28 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 15,107 |
| 2022-12-27 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 0 |
| 2022-12-23 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 103 |
| 2022-12-22 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 0 |
| 2022-12-21 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 103 |
| 2022-12-20 | $53.15 | $53.15 | $53.15 | $53.15 | $53.15 | 466 |
| 2022-12-19 | $53.15 | $53.15 | $53.15 | $53.15 | $53.15 | 12 |
| 2022-12-16 | $53.15 | $53.15 | $53.15 | $53.15 | $53.15 | 79 |
| 2022-12-15 | $53.15 | $53.15 | $53.15 | $53.15 | $53.15 | 110 |
| 2022-12-14 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 175 |
| 2022-12-13 | $54.94 | $55.10 | $54.94 | $55.10 | $55.10 | 596 |
| 2022-12-12 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 126 |
| 2022-12-09 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 32 |
| 2022-12-08 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 14 |
| 2022-12-07 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 126 |
| 2022-12-06 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 8 |
| 2022-12-05 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 23 |
| 2022-12-02 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 100 |
| 2022-12-01 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 0 |
| 2022-11-30 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 753 |
| 2022-11-29 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 0 |
| 2022-11-28 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 29 |
| 2022-11-25 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 0 |
| 2022-11-23 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 0 |
| 2022-11-22 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 26 |
| 2022-11-21 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 3 |
| 2022-11-18 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 0 |
| 2022-11-17 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 106 |
| 2022-11-16 | $54.18 | $54.18 | $54.18 | $54.18 | $54.18 | 0 |
| 2022-11-15 | $54.18 | $54.18 | $54.18 | $54.18 | $54.18 | 0 |
| 2022-11-14 | $54.18 | $54.18 | $54.18 | $54.18 | $54.18 | 278 |
| 2022-11-11 | $52.28 | $52.28 | $52.28 | $52.28 | $52.28 | 0 |
| 2022-11-10 | $51.89 | $52.28 | $51.89 | $52.28 | $52.28 | 351 |
| 2022-11-09 | $51.22 | $51.22 | $51.22 | $51.22 | $51.22 | 49 |
| 2022-11-08 | $51.22 | $51.22 | $51.22 | $51.22 | $51.22 | 139 |
| 2022-11-07 | $51.10 | $51.10 | $51.10 | $51.10 | $51.10 | 161 |
| 2022-11-04 | $51.10 | $51.10 | $51.10 | $51.10 | $51.10 | 10 |
| 2022-11-03 | $50.94 | $51.10 | $50.94 | $51.10 | $51.10 | 260 |
| 2022-11-02 | $48.42 | $48.42 | $48.42 | $48.42 | $48.42 | 0 |
| 2022-11-01 | $48.42 | $48.42 | $48.42 | $48.42 | $48.42 | 85 |
| 2022-10-31 | $48.42 | $48.42 | $48.42 | $48.42 | $48.42 | 118 |
| 2022-10-28 | $48.42 | $48.42 | $48.42 | $48.42 | $48.42 | 2,826 |
| 2022-10-27 | $48.46 | $48.46 | $48.42 | $48.42 | $48.42 | 563 |
| 2022-10-26 | $49.82 | $49.82 | $49.82 | $49.82 | $49.82 | 0 |
| 2022-10-25 | $49.82 | $49.82 | $49.82 | $49.82 | $49.82 | 100 |
| 2022-10-24 | $47.60 | $47.60 | $47.60 | $47.60 | $47.60 | 65 |
| 2022-10-21 | $47.08 | $47.60 | $47.08 | $47.60 | $47.60 | 400 |
| 2022-10-20 | $46.85 | $46.85 | $46.85 | $46.85 | $46.85 | 57 |
| 2022-10-19 | $46.85 | $46.85 | $46.85 | $46.85 | $46.85 | 0 |
| 2022-10-18 | $46.85 | $46.85 | $46.85 | $46.85 | $46.85 | 300 |
| 2022-10-17 | $46.85 | $46.85 | $46.85 | $46.85 | $46.85 | 157 |
| 2022-10-14 | $48.32 | $48.32 | $48.32 | $48.32 | $48.32 | 2,800 |
| 2022-10-13 | $48.10 | $48.32 | $48.10 | $48.32 | $48.32 | 334 |
| 2022-10-12 | $47.76 | $47.76 | $47.76 | $47.76 | $47.76 | 4,484 |
| 2022-10-11 | $48.38 | $48.38 | $48.38 | $48.38 | $48.38 | 400 |
| 2022-10-10 | $48.38 | $48.38 | $48.38 | $48.38 | $48.38 | 24 |
| 2022-10-07 | $48.38 | $48.38 | $48.38 | $48.38 | $48.38 | 0 |
| 2022-10-06 | $48.38 | $48.38 | $48.38 | $48.38 | $48.38 | 898 |
| 2022-10-05 | $48.38 | $48.38 | $48.38 | $48.38 | $48.38 | 7 |
| 2022-10-04 | $48.38 | $48.38 | $48.38 | $48.38 | $48.38 | 0 |
| 2022-10-03 | $48.09 | $48.38 | $48.09 | $48.38 | $48.38 | 221 |
| 2022-09-30 | $49.30 | $49.30 | $49.30 | $49.30 | $49.30 | 0 |
| 2022-09-29 | $49.30 | $49.30 | $49.30 | $49.30 | $49.30 | 0 |
| 2022-09-28 | $49.30 | $49.30 | $49.30 | $49.30 | $48.68 | 703 |
| 2022-09-27 | $49.30 | $49.30 | $49.30 | $49.30 | $48.68 | 219 |
| 2022-09-26 | $49.99 | $49.99 | $49.99 | $49.99 | $49.37 | 211 |
| 2022-09-23 | $49.99 | $49.99 | $49.99 | $49.99 | $49.99 | 6,967 |
| 2022-09-22 | $50.96 | $50.96 | $50.96 | $50.96 | $50.96 | 6 |
| 2022-09-21 | $50.96 | $50.96 | $50.96 | $50.96 | $50.96 | 160 |
| 2022-09-20 | $50.96 | $50.96 | $50.96 | $50.96 | $50.96 | 188 |
| 2022-09-19 | $50.96 | $50.96 | $50.96 | $50.96 | $50.96 | 7 |
| 2022-09-16 | $50.96 | $50.96 | $50.96 | $50.96 | $50.96 | 61 |
| 2022-09-15 | $49.58 | $51.07 | $49.54 | $50.96 | $50.96 | 2,418 |
| 2022-09-14 | $51.90 | $51.90 | $51.90 | $51.90 | $51.90 | 355 |
| 2022-09-13 | $51.90 | $51.90 | $51.90 | $51.90 | $51.90 | 0 |
| 2022-09-12 | $51.90 | $51.90 | $51.90 | $51.90 | $51.90 | 184 |
| 2022-09-09 | $51.90 | $51.90 | $51.90 | $51.90 | $51.90 | 478 |
| 2022-09-08 | $51.89 | $52.05 | $51.89 | $52.05 | $52.05 | 2,006 |
| 2022-09-07 | $48.74 | $50.57 | $48.58 | $50.57 | $50.57 | 1,297 |
| 2022-09-06 | $52.62 | $52.62 | $52.62 | $52.62 | $52.62 | 94 |
| 2022-09-02 | $52.46 | $52.62 | $52.46 | $52.62 | $52.62 | 200 |
| 2022-09-01 | $52.50 | $52.50 | $52.50 | $52.50 | $52.50 | 2,300 |
| 2022-08-31 | $55.68 | $55.68 | $55.68 | $55.68 | $55.68 | 0 |
| 2022-08-30 | $55.68 | $55.68 | $55.68 | $55.68 | $55.68 | 13 |
| 2022-08-29 | $55.68 | $55.68 | $55.68 | $55.68 | $55.68 | 289 |
| 2022-08-26 | $56.00 | $56.00 | $55.68 | $55.68 | $55.68 | 684 |
| 2022-08-25 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 85 |
| 2022-08-24 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 701 |
| 2022-08-23 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 0 |
| 2022-08-22 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 237 |
| 2022-08-19 | $55.37 | $55.37 | $55.37 | $55.37 | $55.37 | 65 |
| 2022-08-18 | $55.37 | $55.37 | $55.37 | $55.37 | $55.37 | 294 |
| 2022-08-17 | $55.37 | $55.37 | $55.37 | $55.37 | $55.37 | 5 |
| 2022-08-16 | $55.37 | $55.37 | $55.37 | $55.37 | $55.37 | 10 |
| 2022-08-15 | $55.37 | $55.37 | $55.37 | $55.37 | $55.37 | 0 |
| 2022-08-12 | $55.37 | $55.37 | $55.37 | $55.37 | $55.37 | 99 |
| 2022-08-11 | $55.37 | $55.37 | $55.37 | $55.37 | $55.37 | 0 |
| 2022-08-10 | $55.37 | $55.37 | $55.37 | $55.37 | $55.37 | 32 |
| 2022-08-09 | $55.37 | $55.37 | $55.37 | $55.37 | $55.37 | 2 |
| 2022-08-08 | $55.53 | $55.53 | $55.37 | $55.37 | $55.37 | 237 |
| 2022-08-05 | $57.82 | $57.98 | $54.88 | $54.88 | $54.88 | 374 |
| 2022-08-04 | $56.13 | $56.13 | $56.13 | $56.13 | $56.13 | 901 |
| 2022-08-03 | $56.13 | $56.13 | $56.13 | $56.13 | $56.13 | 0 |
| 2022-08-02 | $56.13 | $56.13 | $56.13 | $56.13 | $56.13 | 0 |
| 2022-08-01 | $56.13 | $56.13 | $56.13 | $56.13 | $56.13 | 96 |
| 2022-07-29 | $56.13 | $56.13 | $56.13 | $56.13 | $56.13 | 0 |
| 2022-07-28 | $56.13 | $56.13 | $56.13 | $56.13 | $56.13 | 100 |
| 2022-07-27 | $56.13 | $56.13 | $56.13 | $56.13 | $56.13 | 4 |
| 2022-07-26 | $56.13 | $56.13 | $56.13 | $56.13 | $56.13 | 3,007 |
| 2022-07-25 | $56.13 | $56.13 | $56.13 | $56.13 | $56.13 | 0 |
| 2022-07-22 | $56.13 | $56.13 | $56.13 | $56.13 | $56.13 | 0 |
| 2022-07-21 | $56.13 | $56.13 | $56.13 | $56.13 | $56.13 | 0 |
| 2022-07-20 | $56.13 | $56.13 | $56.13 | $56.13 | $56.13 | 529 |
| 2022-07-19 | $55.12 | $55.12 | $55.12 | $55.12 | $55.12 | 50 |
| 2022-07-18 | $55.12 | $55.12 | $55.12 | $55.12 | $55.12 | 152 |
| 2022-07-15 | $53.51 | $53.51 | $53.51 | $53.51 | $53.51 | 218 |
| 2022-07-14 | $52.85 | $52.93 | $52.85 | $52.93 | $52.93 | 480 |
| 2022-07-13 | $54.20 | $54.20 | $54.20 | $54.20 | $54.20 | 700 |
| 2022-07-12 | $54.20 | $54.20 | $54.20 | $54.20 | $54.20 | 1,958 |
| 2022-07-11 | $54.20 | $54.20 | $54.20 | $54.20 | $54.20 | 146 |
| 2022-07-08 | $54.16 | $54.16 | $54.16 | $54.16 | $54.16 | 105 |
| 2022-07-07 | $52.74 | $52.87 | $52.74 | $52.87 | $52.87 | 225 |
| 2022-07-06 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 100 |
| 2022-07-05 | $52.62 | $52.62 | $52.62 | $52.62 | $52.62 | 98 |
| 2022-07-01 | $52.02 | $52.62 | $52.02 | $52.62 | $52.62 | 482 |
| 2022-06-30 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 0 |
| 2022-06-29 | $52.98 | $53.00 | $52.98 | $53.00 | $53.00 | 1,228 |
| 2022-06-28 | $54.07 | $54.07 | $54.07 | $54.07 | $54.07 | 100 |
| 2022-06-27 | $54.07 | $54.07 | $54.07 | $54.07 | $54.07 | 18 |
| 2022-06-24 | $54.04 | $54.07 | $54.04 | $54.07 | $54.07 | 400 |
| 2022-06-23 | $53.38 | $53.38 | $53.38 | $53.38 | $53.38 | 703 |
| 2022-06-22 | $54.21 | $54.21 | $54.21 | $54.21 | $54.21 | 4 |
| 2022-06-21 | $54.21 | $54.21 | $54.21 | $54.21 | $54.21 | 142 |
| 2022-06-17 | $60.07 | $60.07 | $60.07 | $60.07 | $60.07 | 96 |
| 2022-06-16 | $60.07 | $60.07 | $60.07 | $60.07 | $60.07 | 66 |
| 2022-06-15 | $60.07 | $60.07 | $60.07 | $60.07 | $60.07 | 225 |
| 2022-06-14 | $60.07 | $60.07 | $60.07 | $60.07 | $60.07 | 0 |
| 2022-06-13 | $60.07 | $60.07 | $60.07 | $60.07 | $60.07 | 104 |
| 2022-06-10 | $60.07 | $60.07 | $60.07 | $60.07 | $60.07 | 3,000 |
| 2022-06-09 | $60.07 | $60.07 | $60.07 | $60.07 | $60.07 | 121 |
| 2022-06-08 | $62.96 | $62.96 | $62.96 | $62.96 | $62.96 | 90 |
| 2022-06-07 | $62.96 | $62.96 | $62.96 | $62.96 | $62.96 | 0 |
| 2022-06-06 | $62.96 | $62.96 | $62.96 | $62.96 | $62.96 | 106 |
| 2022-06-03 | $62.96 | $62.96 | $62.96 | $62.96 | $62.96 | 7 |
| 2022-06-02 | $62.96 | $62.96 | $62.96 | $62.96 | $62.96 | 100 |
| 2022-06-01 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2022-05-31 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 50 |
| 2022-05-27 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 1,600 |
| 2022-05-26 | $58.42 | $58.42 | $58.42 | $58.42 | $58.42 | 11 |
| 2022-05-25 | $58.40 | $58.42 | $58.40 | $58.42 | $58.42 | 200 |
| 2022-05-24 | $58.72 | $58.72 | $58.72 | $58.72 | $58.72 | 0 |
| 2022-05-23 | $58.72 | $58.72 | $58.72 | $58.72 | $58.72 | 2 |
| 2022-05-20 | $58.72 | $58.72 | $58.72 | $58.72 | $58.72 | 296 |
| 2022-05-19 | $57.25 | $57.25 | $57.25 | $57.25 | $57.25 | 0 |
| 2022-05-18 | $57.25 | $57.25 | $57.25 | $57.25 | $57.25 | 5,802 |
| 2022-05-17 | $57.69 | $57.69 | $57.69 | $57.69 | $57.69 | 100 |
| 2022-05-16 | $57.25 | $57.33 | $57.25 | $57.29 | $57.29 | 387 |
| 2022-05-13 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 5 |
| 2022-05-12 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 86 |
| 2022-05-11 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 1,676 |
| 2022-05-10 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 0 |
| 2022-05-09 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 2 |
| 2022-05-06 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 3,101 |
| 2022-05-05 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 174 |
| 2022-05-04 | $60.08 | $61.64 | $60.08 | $61.64 | $61.64 | 321 |
| 2022-05-03 | $60.66 | $60.66 | $60.66 | $60.66 | $60.66 | 100 |
| 2022-05-02 | $62.40 | $62.40 | $62.40 | $62.40 | $62.40 | 0 |
| 2022-04-29 | $62.33 | $62.40 | $62.33 | $62.40 | $62.40 | 648 |
| 2022-04-28 | $57.02 | $57.02 | $57.02 | $57.02 | $57.02 | 0 |
| 2022-04-27 | $57.02 | $57.02 | $57.02 | $57.02 | $57.02 | 0 |
| 2022-04-26 | $57.02 | $57.02 | $57.02 | $57.02 | $57.02 | 10,642 |
| 2022-04-25 | $57.94 | $57.94 | $57.02 | $57.02 | $57.02 | 10,642 |
| 2022-04-22 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 145 |
| 2022-04-21 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 34 |
| 2022-04-20 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 17 |
| 2022-04-19 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 65 |
| 2022-04-18 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 0 |
| 2022-04-14 | $57.96 | $58.04 | $56.99 | $56.99 | $56.99 | 747 |
| 2022-04-13 | $54.94 | $54.94 | $54.94 | $54.94 | $54.94 | 388 |
| 2022-04-12 | $54.94 | $54.94 | $54.94 | $54.94 | $54.94 | 114 |
| 2022-04-11 | $58.49 | $58.49 | $58.49 | $58.49 | $58.49 | 89 |
| 2022-04-08 | $58.49 | $58.49 | $58.49 | $58.49 | $58.49 | 0 |
| 2022-04-07 | $58.49 | $58.49 | $58.49 | $58.49 | $58.49 | 105 |
| 2022-04-06 | $58.67 | $58.67 | $58.67 | $58.67 | $58.67 | 108 |
| 2022-04-05 | $61.25 | $61.25 | $61.25 | $61.25 | $61.25 | 105 |
| 2022-04-04 | $63.54 | $63.54 | $63.54 | $63.54 | $63.54 | 100 |
| 2022-04-01 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2022-03-31 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 14 |
| 2022-03-30 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 5 |
| 2022-03-29 | $66.00 | $66.00 | $66.00 | $66.00 | $65.36 | 0 |
| 2022-03-28 | $66.00 | $66.00 | $66.00 | $66.00 | $65.36 | 6 |
| 2022-03-25 | $66.00 | $66.00 | $66.00 | $66.00 | $65.36 | 1,118 |
| 2022-03-24 | $67.18 | $67.26 | $67.18 | $67.26 | $66.60 | 267 |
| 2022-03-23 | $64.70 | $64.81 | $64.70 | $64.81 | $64.18 | 234 |
| 2022-03-22 | $63.46 | $63.46 | $63.46 | $63.46 | $62.84 | 109 |
| 2022-03-21 | $63.27 | $63.27 | $63.27 | $63.27 | $62.65 | 197 |
| 2022-03-18 | $63.27 | $63.27 | $63.27 | $63.27 | $62.65 | 0 |
| 2022-03-17 | $63.27 | $63.27 | $63.27 | $63.27 | $62.65 | 197 |
| 2022-03-16 | $60.30 | $60.30 | $60.30 | $60.30 | $59.71 | 21 |
| 2022-03-15 | $60.30 | $60.30 | $60.30 | $60.30 | $59.71 | 326 |
| 2022-03-14 | $59.26 | $59.26 | $59.26 | $59.26 | $58.68 | 0 |
| 2022-03-11 | $59.26 | $59.26 | $59.26 | $59.26 | $58.68 | 5,111 |
| 2022-03-10 | $59.26 | $59.26 | $59.26 | $59.26 | $58.68 | 47 |
| 2022-03-09 | $58.69 | $59.26 | $58.69 | $59.26 | $58.68 | 3,986 |
| 2022-03-08 | $62.08 | $62.08 | $62.08 | $62.08 | $61.47 | 0 |
| 2022-03-07 | $62.08 | $62.08 | $62.08 | $62.08 | $61.47 | 85 |
| 2022-03-04 | $62.08 | $62.08 | $62.08 | $62.08 | $61.47 | 338 |
| 2022-03-03 | $68.00 | $68.00 | $68.00 | $68.00 | $67.34 | 600 |
| 2022-03-02 | $68.00 | $68.00 | $68.00 | $68.00 | $67.34 | 100 |
| 2022-03-01 | $68.18 | $68.20 | $68.18 | $68.20 | $67.53 | 350 |
| 2022-02-28 | $71.78 | $71.78 | $71.78 | $71.78 | $71.08 | 6 |
| 2022-02-25 | $70.78 | $71.78 | $70.78 | $71.78 | $71.08 | 4,399 |
| 2022-02-24 | $68.85 | $70.11 | $68.85 | $70.11 | $69.43 | 224 |
| 2022-02-23 | $71.35 | $71.35 | $71.35 | $71.35 | $70.65 | 126 |
| 2022-02-22 | $72.98 | $72.98 | $72.98 | $72.98 | $72.27 | 26 |
| 2022-02-18 | $74.00 | $74.00 | $72.98 | $72.98 | $72.27 | 644 |
| 2022-02-17 | $74.03 | $74.03 | $74.03 | $74.03 | $73.30 | 0 |
| 2022-02-16 | $74.83 | $74.83 | $74.03 | $74.03 | $73.30 | 375 |
| 2022-02-15 | $74.24 | $74.54 | $74.00 | $74.54 | $73.81 | 1,200 |
| 2022-02-14 | $75.45 | $75.45 | $75.45 | $75.45 | $74.71 | 26 |
| 2022-02-11 | $75.45 | $75.45 | $75.45 | $75.45 | $74.71 | 0 |
| 2022-02-10 | $75.45 | $75.45 | $75.45 | $75.45 | $74.71 | 5 |
| 2022-02-09 | $75.45 | $75.45 | $75.45 | $75.45 | $74.71 | 0 |
| 2022-02-08 | $75.45 | $75.45 | $75.45 | $75.45 | $74.71 | 0 |
| 2022-02-07 | $75.45 | $75.45 | $75.45 | $75.45 | $74.71 | 64 |
| 2022-02-04 | $75.45 | $75.45 | $75.45 | $75.45 | $74.71 | 327 |
| 2022-02-03 | $75.45 | $75.45 | $75.45 | $75.45 | $74.71 | 218 |
| 2022-02-02 | $71.73 | $71.73 | $71.73 | $71.73 | $71.03 | 120 |
| 2022-02-01 | $71.73 | $71.73 | $71.73 | $71.73 | $71.03 | 0 |
| 2022-01-31 | $71.73 | $71.73 | $71.73 | $71.73 | $71.03 | 9 |
| 2022-01-28 | $71.73 | $71.73 | $71.73 | $71.73 | $71.03 | 751 |
| 2022-01-27 | $70.82 | $70.82 | $70.82 | $70.82 | $70.13 | 106 |
| 2022-01-26 | $77.08 | $77.08 | $77.08 | $77.08 | $76.33 | 100 |
| 2022-01-25 | $77.08 | $77.08 | $77.08 | $77.08 | $76.33 | 73 |
| 2022-01-24 | $77.08 | $77.08 | $77.08 | $77.08 | $76.33 | 14 |
| 2022-01-21 | $77.08 | $77.08 | $77.08 | $77.08 | $76.33 | 204 |
| 2022-01-20 | $79.24 | $79.24 | $79.24 | $79.24 | $78.47 | 0 |
| 2022-01-19 | $85.32 | $85.32 | $85.32 | $85.32 | $84.49 | 5 |
| 2022-01-18 | $85.32 | $85.32 | $85.32 | $85.32 | $84.49 | 0 |
| 2022-01-14 | $85.32 | $85.32 | $85.32 | $85.32 | $84.49 | 5 |
| 2022-01-13 | $85.32 | $85.32 | $85.32 | $85.32 | $84.49 | 201 |
| 2022-01-12 | $85.32 | $85.32 | $85.32 | $85.32 | $84.49 | 0 |
| 2022-01-11 | $85.32 | $85.32 | $85.32 | $85.32 | $84.49 | 2 |
| 2022-01-10 | $85.32 | $85.32 | $85.32 | $85.32 | $84.49 | 0 |
| 2022-01-07 | $85.32 | $85.32 | $85.32 | $85.32 | $84.49 | 2 |
| 2022-01-06 | $85.32 | $85.32 | $85.32 | $85.32 | $84.49 | 71 |
| 2022-01-05 | $85.32 | $85.32 | $85.32 | $85.32 | $84.49 | 202 |
| 2022-01-04 | $85.20 | $85.32 | $85.20 | $85.32 | $84.49 | 2,805 |
| 2022-01-03 | $82.98 | $82.98 | $82.98 | $82.98 | $82.16 | 0 |
| 2021-12-31 | $82.98 | $82.98 | $82.98 | $82.98 | $82.16 | 0 |
| 2021-12-30 | $82.98 | $82.98 | $82.98 | $82.98 | $82.16 | 4 |
| 2021-12-29 | $82.98 | $82.98 | $82.98 | $82.98 | $82.16 | 113 |
| 2021-12-28 | $82.77 | $82.77 | $82.77 | $82.77 | $81.96 | 61 |
| 2021-12-27 | $82.77 | $82.77 | $82.77 | $82.77 | $81.96 | 11 |
| 2021-12-23 | $82.69 | $82.77 | $82.69 | $82.77 | $81.96 | 570 |
| 2021-12-22 | $80.80 | $80.80 | $80.80 | $80.80 | $80.01 | 357 |
| 2021-12-21 | $82.25 | $82.25 | $82.25 | $82.25 | $81.45 | 113 |
| 2021-12-20 | $82.25 | $82.25 | $82.25 | $82.25 | $81.45 | 568 |
| 2021-12-17 | $82.25 | $82.25 | $82.25 | $82.25 | $81.45 | 804 |
| 2021-12-16 | $80.70 | $82.25 | $80.70 | $82.25 | $81.45 | 256 |
| 2021-12-15 | $80.15 | $80.15 | $80.15 | $80.15 | $79.37 | 100 |
| 2021-12-14 | $74.77 | $74.77 | $74.77 | $74.77 | $74.04 | 0 |
| 2021-12-13 | $74.77 | $74.77 | $74.77 | $74.77 | $74.04 | 116 |
| 2021-12-10 | $74.85 | $74.85 | $74.77 | $74.77 | $74.04 | 206 |
| 2021-12-09 | $76.00 | $76.00 | $76.00 | $76.00 | $75.26 | 63 |
| 2021-12-08 | $76.00 | $76.00 | $76.00 | $76.00 | $75.26 | 100 |
| 2021-12-07 | $77.40 | $77.40 | $77.40 | $77.40 | $76.64 | 100 |
| 2021-12-06 | $74.30 | $74.30 | $74.30 | $74.30 | $73.57 | 0 |
| 2021-12-03 | $74.30 | $74.30 | $74.30 | $74.30 | $73.57 | 0 |
| 2021-12-02 | $74.30 | $74.30 | $74.30 | $74.30 | $73.57 | 0 |
| 2021-12-01 | $74.30 | $74.30 | $74.30 | $74.30 | $73.57 | 180 |
| 2021-11-30 | $71.65 | $73.08 | $71.57 | $73.08 | $72.37 | 580 |
| 2021-11-29 | $75.17 | $75.17 | $75.17 | $75.17 | $74.43 | 100 |
| 2021-11-26 | $75.26 | $75.26 | $75.26 | $75.26 | $74.53 | 4 |
| 2021-11-24 | $75.26 | $75.26 | $75.26 | $75.26 | $74.53 | 0 |
| 2021-11-23 | $75.26 | $75.26 | $75.26 | $75.26 | $74.53 | 5 |
| 2021-11-22 | $75.26 | $75.26 | $75.26 | $75.26 | $74.53 | 0 |
| 2021-11-19 | $75.26 | $75.26 | $75.26 | $75.26 | $74.53 | 1 |
| 2021-11-18 | $75.26 | $75.26 | $75.26 | $75.26 | $74.53 | 900 |
| 2021-11-17 | $75.98 | $75.98 | $75.90 | $75.90 | $75.16 | 500 |
| 2021-11-16 | $76.32 | $76.32 | $76.32 | $76.32 | $75.57 | 0 |
| 2021-11-15 | $76.32 | $76.32 | $76.32 | $76.32 | $75.57 | 160 |
| 2021-11-12 | $75.09 | $75.09 | $75.09 | $75.09 | $74.36 | 209 |
| 2021-11-11 | $74.39 | $74.39 | $74.39 | $74.39 | $73.66 | 155 |
| 2021-11-10 | $73.89 | $73.89 | $73.89 | $73.89 | $73.16 | 122 |
| 2021-11-09 | $73.89 | $73.89 | $73.89 | $73.89 | $73.17 | 474 |
| 2021-11-08 | $74.19 | $74.27 | $74.19 | $74.27 | $73.54 | 358 |
| 2021-11-05 | $69.60 | $69.60 | $69.60 | $69.60 | $68.92 | 190 |
| 2021-11-04 | $69.60 | $69.60 | $69.60 | $69.60 | $68.92 | 0 |
| 2021-11-03 | $69.60 | $69.60 | $69.60 | $69.60 | $68.92 | 0 |
| 2021-11-02 | $69.60 | $69.60 | $69.60 | $69.60 | $68.92 | 511 |
| 2021-11-01 | $69.60 | $69.60 | $69.60 | $69.60 | $68.92 | 54 |
| 2021-10-29 | $69.60 | $69.60 | $69.60 | $69.60 | $68.92 | 0 |
| 2021-10-28 | $69.60 | $69.60 | $69.60 | $69.60 | $68.92 | 0 |
| 2021-10-27 | $69.60 | $69.60 | $69.60 | $69.60 | $68.92 | 54 |
| 2021-10-26 | $69.60 | $69.60 | $69.60 | $69.60 | $68.92 | 7 |
| 2021-10-25 | $69.60 | $69.60 | $69.60 | $69.60 | $68.92 | 125 |
| 2021-10-22 | $69.67 | $69.67 | $69.67 | $69.67 | $68.99 | 0 |
| 2021-10-21 | $69.67 | $69.67 | $69.67 | $69.67 | $68.99 | 276 |
| 2021-10-20 | $69.67 | $69.67 | $69.67 | $69.67 | $68.99 | 0 |
| 2021-10-19 | $71.51 | $71.51 | $69.67 | $69.67 | $68.99 | 5,246 |
| 2021-10-18 | $67.75 | $67.75 | $67.75 | $67.75 | $67.09 | 138 |
| 2021-10-15 | $67.75 | $67.75 | $67.75 | $67.75 | $67.09 | 114 |
| 2021-10-14 | $67.75 | $67.75 | $67.75 | $67.75 | $67.09 | 0 |
| 2021-10-13 | $67.75 | $67.75 | $67.75 | $67.75 | $67.09 | 150 |
| 2021-10-12 | $67.48 | $67.48 | $67.48 | $67.48 | $66.82 | 24 |
| 2021-10-11 | $67.48 | $67.48 | $67.48 | $67.48 | $66.82 | 874 |
| 2021-10-08 | $64.78 | $64.78 | $64.78 | $64.78 | $64.15 | 0 |
| 2021-10-07 | $64.78 | $64.78 | $64.78 | $64.78 | $64.15 | 338 |
| 2021-10-06 | $71.00 | $71.00 | $71.00 | $71.00 | $70.31 | 2,757 |
| 2021-10-05 | $71.00 | $71.00 | $71.00 | $71.00 | $70.31 | 0 |
| 2021-10-04 | $71.00 | $71.00 | $71.00 | $71.00 | $70.31 | 125 |
| 2021-10-01 | $71.00 | $71.00 | $71.00 | $71.00 | $70.31 | 0 |
| 2021-09-30 | $71.00 | $71.00 | $71.00 | $71.00 | $70.31 | 0 |
| 2021-09-29 | $71.00 | $71.00 | $71.00 | $71.00 | $70.31 | 41 |
| 2021-09-28 | $71.00 | $71.00 | $71.00 | $71.00 | $69.69 | 28 |
| 2021-09-27 | $71.00 | $71.00 | $71.00 | $71.00 | $69.69 | 12 |
| 2021-09-24 | $71.00 | $71.00 | $71.00 | $71.00 | $69.69 | 0 |
| 2021-09-23 | $70.68 | $71.00 | $70.68 | $71.00 | $69.69 | 531 |
| 2021-09-22 | $72.87 | $72.87 | $72.87 | $72.87 | $71.53 | 148 |
| 2021-09-21 | $72.87 | $72.87 | $72.87 | $72.87 | $71.53 | 94 |
| 2021-09-20 | $72.87 | $72.87 | $72.87 | $72.87 | $71.53 | 8 |
| 2021-09-17 | $72.87 | $72.87 | $72.87 | $72.87 | $71.53 | 165 |
| 2021-09-16 | $72.87 | $72.87 | $72.87 | $72.87 | $71.53 | 0 |
| 2021-09-15 | $72.87 | $72.87 | $72.87 | $72.87 | $71.53 | 0 |
| 2021-09-14 | $72.87 | $72.87 | $72.87 | $72.87 | $71.53 | 116 |
| 2021-09-13 | $72.30 | $72.30 | $72.30 | $72.30 | $70.97 | 6 |
| 2021-09-10 | $72.30 | $72.30 | $72.30 | $72.30 | $70.97 | 1,100 |
| 2021-09-09 | $70.90 | $70.90 | $70.90 | $70.90 | $69.59 | 8 |
| 2021-09-08 | $70.90 | $70.90 | $70.90 | $70.90 | $69.59 | 0 |
| 2021-09-07 | $70.90 | $70.90 | $70.90 | $70.90 | $69.59 | 162 |
| 2021-09-03 | $68.88 | $68.88 | $68.88 | $68.88 | $67.61 | 20 |
| 2021-09-02 | $68.88 | $68.88 | $68.88 | $68.88 | $67.61 | 161 |
| 2021-09-01 | $70.98 | $70.98 | $70.98 | $70.98 | $69.67 | 26 |
| 2021-08-31 | $70.98 | $70.98 | $70.98 | $70.98 | $69.67 | 41 |
| 2021-08-30 | $70.98 | $70.98 | $70.98 | $70.98 | $69.67 | 0 |
| 2021-08-27 | $70.98 | $70.98 | $70.98 | $70.98 | $69.67 | 0 |
| 2021-08-26 | $70.98 | $70.98 | $70.98 | $70.98 | $69.67 | 22 |
| 2021-08-25 | $70.98 | $70.98 | $70.98 | $70.98 | $69.67 | 184 |
| 2021-08-24 | $70.98 | $70.98 | $70.98 | $70.98 | $69.67 | 0 |
| 2021-08-23 | $70.98 | $70.98 | $70.98 | $70.98 | $69.67 | 0 |
| 2021-08-20 | $70.98 | $70.98 | $70.98 | $70.98 | $69.67 | 1 |
| 2021-08-19 | $70.98 | $70.98 | $70.98 | $70.98 | $69.67 | 158 |
| 2021-08-18 | $70.98 | $70.98 | $70.98 | $70.98 | $69.67 | 0 |
| 2021-08-17 | $70.98 | $70.98 | $70.98 | $70.98 | $69.67 | 0 |
| 2021-08-16 | $70.98 | $70.98 | $70.98 | $70.98 | $69.67 | 26 |
| 2021-08-13 | $70.98 | $70.98 | $70.98 | $70.98 | $69.67 | 100 |
| 2021-08-12 | $70.98 | $70.98 | $70.98 | $70.98 | $69.67 | 0 |
| 2021-08-11 | $70.98 | $70.98 | $70.98 | $70.98 | $69.67 | 0 |
| 2021-08-10 | $70.98 | $70.98 | $70.98 | $70.98 | $69.67 | 100 |
| 2021-08-09 | $70.92 | $70.92 | $70.92 | $70.92 | $69.61 | 0 |
| 2021-08-06 | $70.92 | $70.92 | $70.92 | $70.92 | $69.61 | 439 |
| 2021-08-05 | $65.61 | $65.61 | $65.61 | $65.61 | $64.40 | 0 |
| 2021-08-04 | $65.61 | $65.61 | $65.61 | $65.61 | $64.40 | 65 |
| 2021-08-03 | $65.61 | $65.61 | $65.61 | $65.61 | $64.40 | 0 |
| 2021-08-02 | $65.61 | $65.61 | $65.61 | $65.61 | $64.40 | 0 |
| 2021-07-30 | $65.61 | $65.61 | $65.61 | $65.61 | $64.40 | 4 |
| 2021-07-29 | $69.23 | $69.23 | $69.23 | $69.23 | $67.95 | 50 |
| 2021-07-28 | $69.23 | $69.23 | $69.23 | $69.23 | $67.95 | 50 |
| 2021-07-27 | $69.23 | $69.23 | $69.23 | $69.23 | $67.95 | 56 |
| 2021-07-26 | $69.23 | $69.23 | $69.23 | $69.23 | $67.95 | 0 |
| 2021-07-23 | $69.23 | $69.23 | $69.23 | $69.23 | $67.95 | 0 |
| 2021-07-22 | $69.23 | $69.23 | $69.23 | $69.23 | $67.95 | 0 |
| 2021-07-21 | $69.23 | $69.23 | $69.23 | $69.23 | $67.95 | 0 |
| 2021-07-20 | $69.23 | $69.23 | $69.23 | $69.23 | $67.95 | 249 |
| 2021-07-19 | $69.23 | $69.23 | $69.23 | $69.23 | $67.95 | 2,900 |
| 2021-07-16 | $69.23 | $69.23 | $69.23 | $69.23 | $67.95 | 2,102 |
| 2021-07-15 | $69.23 | $69.23 | $69.23 | $69.23 | $67.95 | 60 |
| 2021-07-14 | $69.23 | $69.23 | $69.23 | $69.23 | $67.95 | 133 |
| 2021-07-13 | $68.10 | $68.10 | $68.10 | $68.10 | $66.84 | 0 |
| 2021-07-12 | $68.10 | $68.10 | $68.10 | $68.10 | $66.84 | 471 |
| 2021-07-09 | $68.10 | $68.10 | $68.10 | $68.10 | $66.84 | 1,648 |
| 2021-07-08 | $69.57 | $69.57 | $69.57 | $69.57 | $68.29 | 0 |
| 2021-07-07 | $69.57 | $69.57 | $69.57 | $69.57 | $68.29 | 0 |
| 2021-07-06 | $69.57 | $69.57 | $69.57 | $69.57 | $68.29 | 107 |
| 2021-07-02 | $68.41 | $68.41 | $68.41 | $68.41 | $67.15 | 100 |
| 2021-07-01 | $68.41 | $68.41 | $68.41 | $68.41 | $67.15 | 16 |
| 2021-06-30 | $68.41 | $68.41 | $68.41 | $68.41 | $67.15 | 130 |
| 2021-06-29 | $70.00 | $70.00 | $70.00 | $70.00 | $68.71 | 10 |
| 2021-06-28 | $70.00 | $70.00 | $70.00 | $70.00 | $68.71 | 20 |
| 2021-06-25 | $70.00 | $70.00 | $70.00 | $70.00 | $68.71 | 3,503 |
| 2021-06-24 | $67.53 | $67.53 | $67.53 | $67.53 | $66.28 | 109 |
| 2021-06-23 | $67.53 | $67.53 | $67.53 | $67.53 | $66.28 | 0 |
| 2021-06-22 | $67.53 | $67.53 | $67.53 | $67.53 | $66.28 | 49 |
| 2021-06-21 | $67.53 | $67.53 | $67.53 | $67.53 | $66.28 | 0 |
| 2021-06-18 | $67.71 | $67.74 | $67.53 | $67.53 | $66.28 | 2,099 |
| 2021-06-17 | $69.62 | $69.62 | $69.62 | $69.62 | $68.34 | 10 |
| 2021-06-16 | $69.62 | $69.62 | $69.62 | $69.62 | $68.34 | 22 |
| 2021-06-15 | $69.62 | $69.62 | $69.62 | $69.62 | $68.34 | 53 |
| 2021-06-14 | $69.70 | $69.70 | $69.62 | $69.62 | $68.34 | 330 |
| 2021-06-11 | $70.50 | $70.50 | $70.50 | $70.50 | $69.20 | 959 |
| 2021-06-10 | $71.71 | $71.71 | $71.71 | $71.71 | $70.39 | 100 |
| 2021-06-09 | $71.69 | $71.69 | $71.69 | $71.69 | $70.37 | 10 |
| 2021-06-08 | $71.69 | $71.69 | $71.69 | $71.69 | $70.37 | 202 |
| 2021-06-07 | $74.41 | $74.41 | $74.41 | $74.41 | $73.04 | 4 |
| 2021-06-04 | $74.41 | $74.41 | $74.41 | $74.41 | $73.04 | 1,316 |
| 2021-06-03 | $70.94 | $70.94 | $70.94 | $70.94 | $69.63 | 160 |
| 2021-06-02 | $70.50 | $70.50 | $70.50 | $70.50 | $69.20 | 1,600 |
| 2021-06-01 | $67.47 | $67.47 | $67.47 | $67.47 | $66.23 | 7 |
| 2021-05-28 | $67.47 | $67.47 | $67.47 | $67.47 | $66.23 | 83 |
| 2021-05-27 | $67.47 | $67.47 | $67.47 | $67.47 | $66.23 | 29 |
| 2021-05-26 | $67.47 | $67.47 | $67.47 | $67.47 | $66.23 | 74 |
| 2021-05-25 | $67.47 | $67.47 | $67.47 | $67.47 | $66.23 | 80 |
| 2021-05-24 | $67.47 | $67.47 | $67.47 | $67.47 | $66.23 | 3 |
| 2021-05-21 | $67.47 | $67.47 | $67.47 | $67.47 | $66.23 | 484 |
| 2021-05-20 | $65.70 | $65.70 | $65.70 | $65.70 | $64.49 | 2 |
| 2021-05-19 | $65.75 | $65.75 | $65.70 | $65.70 | $64.49 | 372 |
| 2021-05-18 | $65.75 | $65.75 | $65.75 | $65.75 | $64.54 | 25 |
| 2021-05-17 | $65.75 | $65.75 | $65.75 | $65.75 | $64.54 | 80 |
| 2021-05-14 | $66.00 | $66.00 | $65.75 | $65.75 | $64.54 | 1,504 |
| 2021-05-13 | $66.52 | $66.52 | $66.52 | $66.52 | $65.29 | 40 |
| 2021-05-12 | $66.52 | $66.52 | $66.52 | $66.52 | $65.29 | 127 |
| 2021-05-11 | $66.52 | $66.52 | $66.52 | $66.52 | $65.29 | 25 |
| 2021-05-10 | $66.52 | $66.52 | $66.52 | $66.52 | $65.29 | 0 |
| 2021-05-07 | $66.52 | $66.52 | $66.52 | $66.52 | $65.29 | 103 |
| 2021-05-06 | $65.18 | $65.18 | $65.18 | $65.18 | $63.98 | 100 |
| 2021-05-05 | $65.10 | $65.26 | $65.10 | $65.26 | $64.06 | 300 |
| 2021-05-04 | $64.18 | $64.18 | $64.18 | $64.18 | $63.00 | 155 |
| 2021-05-03 | $63.96 | $63.96 | $63.88 | $63.88 | $62.70 | 492 |
| 2021-04-30 | $64.88 | $64.88 | $64.88 | $64.88 | $63.68 | 448 |
| 2021-04-29 | $64.88 | $64.88 | $64.88 | $64.88 | $63.68 | 0 |
| 2021-04-28 | $64.88 | $64.88 | $64.88 | $64.88 | $63.68 | 11 |
| 2021-04-27 | $64.88 | $64.88 | $64.88 | $64.88 | $63.68 | 0 |
| 2021-04-26 | $64.88 | $64.88 | $64.88 | $64.88 | $63.68 | 0 |
| 2021-04-23 | $64.88 | $64.88 | $64.88 | $64.88 | $63.68 | 136 |
| 2021-04-22 | $63.85 | $63.85 | $63.85 | $63.85 | $62.67 | 0 |
| 2021-04-21 | $63.85 | $63.85 | $63.85 | $63.85 | $62.67 | 4 |
| 2021-04-20 | $64.20 | $64.43 | $63.85 | $63.85 | $62.67 | 390 |
| 2021-04-19 | $64.69 | $64.69 | $64.69 | $64.69 | $63.50 | 71 |
| 2021-04-16 | $64.69 | $64.69 | $64.69 | $64.69 | $63.50 | 1,900 |
| 2021-04-15 | $64.69 | $64.69 | $64.69 | $64.69 | $63.50 | 53 |
| 2021-04-14 | $64.69 | $64.69 | $64.69 | $64.69 | $63.50 | 523 |
| 2021-04-13 | $65.71 | $65.71 | $65.71 | $65.71 | $64.50 | 43 |
| 2021-04-12 | $65.71 | $65.71 | $65.71 | $65.71 | $64.50 | 177 |
| 2021-04-09 | $65.37 | $65.37 | $65.37 | $65.37 | $64.16 | 596 |
| 2021-04-08 | $63.74 | $63.74 | $63.74 | $63.74 | $62.56 | 89 |
| 2021-04-07 | $63.74 | $63.74 | $63.74 | $63.74 | $62.56 | 3 |
| 2021-04-06 | $65.32 | $65.32 | $63.74 | $63.74 | $62.56 | 600 |
| 2021-04-05 | $66.34 | $66.34 | $66.34 | $66.34 | $65.12 | 283 |
| 2021-04-01 | $66.34 | $66.34 | $66.34 | $66.34 | $65.12 | 25 |
| 2021-03-31 | $66.34 | $66.34 | $66.34 | $66.34 | $65.12 | 141 |
| 2021-03-30 | $65.67 | $65.67 | $65.67 | $65.67 | $64.46 | 194 |
| 2021-03-29 | $66.02 | $66.02 | $66.02 | $66.02 | $64.18 | 86 |
| 2021-03-26 | $66.06 | $66.06 | $66.02 | $66.02 | $64.18 | 712 |
| 2021-03-25 | $62.58 | $62.58 | $62.58 | $62.58 | $60.84 | 25 |
| 2021-03-24 | $62.58 | $62.58 | $62.58 | $62.58 | $60.84 | 0 |
| 2021-03-23 | $62.58 | $62.58 | $62.58 | $62.58 | $60.84 | 129 |
| 2021-03-22 | $62.58 | $62.58 | $62.58 | $62.58 | $60.84 | 0 |
| 2021-03-19 | $62.58 | $62.58 | $62.58 | $62.58 | $60.84 | 4 |
| 2021-03-18 | $62.58 | $62.58 | $62.58 | $62.58 | $60.84 | 5 |
| 2021-03-17 | $62.58 | $62.58 | $62.58 | $62.58 | $60.84 | 115 |
| 2021-03-16 | $62.58 | $62.58 | $62.58 | $62.58 | $60.84 | 40 |
| 2021-03-15 | $62.58 | $62.58 | $62.58 | $62.58 | $60.84 | 45 |
| 2021-03-12 | $62.58 | $62.58 | $62.58 | $62.58 | $60.84 | 0 |
| 2021-03-11 | $62.58 | $62.58 | $62.58 | $62.58 | $60.84 | 68 |
| 2021-03-10 | $62.58 | $62.58 | $62.58 | $62.58 | $60.84 | 5 |
| 2021-03-09 | $62.58 | $62.58 | $62.58 | $62.58 | $60.84 | 2 |
| 2021-03-08 | $62.58 | $62.58 | $62.58 | $62.58 | $60.84 | 846 |
| 2021-03-05 | $63.24 | $63.24 | $63.24 | $63.24 | $61.48 | 644 |
| 2021-03-04 | $62.42 | $62.42 | $62.42 | $62.42 | $60.68 | 19 |
| 2021-03-03 | $62.42 | $62.42 | $62.42 | $62.42 | $60.68 | 23 |
| 2021-03-02 | $62.42 | $62.42 | $62.42 | $62.42 | $60.68 | 0 |
| 2021-03-01 | $62.42 | $62.42 | $62.42 | $62.42 | $60.68 | 85 |
| 2021-02-26 | $62.42 | $62.42 | $62.42 | $62.42 | $60.68 | 54 |
| 2021-02-25 | $62.42 | $62.42 | $62.42 | $62.42 | $60.68 | 52 |
| 2021-02-24 | $62.42 | $62.42 | $62.42 | $62.42 | $60.68 | 52 |
| 2021-02-23 | $62.90 | $62.90 | $62.42 | $62.42 | $60.68 | 296 |
| 2021-02-22 | $63.61 | $63.61 | $63.61 | $63.61 | $61.84 | 5 |
| 2021-02-19 | $63.53 | $63.61 | $63.53 | $63.61 | $61.84 | 749 |
| 2021-02-18 | $64.00 | $64.00 | $64.00 | $64.00 | $62.22 | 847 |
| 2021-02-17 | $63.65 | $65.00 | $63.65 | $64.00 | $62.22 | 847 |
| 2021-02-16 | $66.29 | $66.29 | $66.29 | $66.29 | $64.44 | 1 |
| 2021-02-12 | $66.29 | $66.29 | $66.29 | $66.29 | $64.44 | 212 |
| 2021-02-11 | $64.86 | $64.86 | $64.86 | $64.86 | $63.05 | 0 |
| 2021-02-10 | $64.40 | $64.40 | $64.40 | $64.40 | $62.60 | 753 |
| 2021-02-09 | $64.40 | $64.40 | $64.40 | $64.40 | $62.60 | 0 |
| 2021-02-08 | $64.61 | $64.69 | $64.40 | $64.40 | $62.60 | 753 |
| 2021-02-05 | $62.80 | $62.80 | $62.80 | $62.80 | $61.05 | 345 |
| 2021-02-04 | $62.80 | $62.80 | $62.80 | $62.80 | $61.05 | 221 |
| 2021-02-03 | $57.18 | $57.18 | $57.18 | $57.18 | $55.59 | 93 |
| 2021-02-02 | $57.18 | $57.18 | $57.18 | $57.18 | $55.59 | 98 |
| 2021-02-01 | $57.10 | $57.18 | $57.10 | $57.18 | $55.59 | 384 |
| 2021-01-29 | $56.63 | $56.71 | $56.63 | $56.71 | $55.13 | 239 |
| 2021-01-28 | $56.71 | $56.71 | $56.71 | $56.71 | $55.13 | 0 |
| 2021-01-27 | $57.28 | $57.28 | $56.71 | $56.71 | $55.13 | 240 |
| 2021-01-26 | $57.23 | $58.18 | $57.23 | $58.18 | $56.56 | 671 |
| 2021-01-25 | $59.57 | $59.57 | $59.57 | $59.57 | $57.90 | 20 |
| 2021-01-22 | $59.57 | $59.57 | $59.57 | $59.57 | $57.90 | 109 |
| 2021-01-21 | $58.58 | $59.32 | $58.58 | $59.32 | $57.67 | 260 |
| 2021-01-20 | $54.82 | $54.82 | $54.82 | $54.82 | $53.29 | 18 |
| 2021-01-19 | $54.82 | $54.82 | $54.82 | $54.82 | $53.29 | 2 |
| 2021-01-15 | $54.82 | $54.82 | $54.82 | $54.82 | $53.29 | 924 |
| 2021-01-14 | $58.44 | $58.44 | $58.44 | $58.44 | $56.81 | 180 |
| 2021-01-13 | $58.44 | $58.44 | $58.44 | $58.44 | $56.81 | 0 |
| 2021-01-12 | $58.44 | $58.44 | $58.44 | $58.44 | $56.81 | 180 |
| 2021-01-11 | $59.19 | $59.19 | $59.19 | $59.19 | $57.54 | 11 |
| 2021-01-08 | $59.95 | $59.95 | $59.19 | $59.19 | $57.54 | 1,141 |
| 2021-01-07 | $58.02 | $58.02 | $58.02 | $58.02 | $56.40 | 162 |
| 2021-01-06 | $58.02 | $58.02 | $58.02 | $58.02 | $56.40 | 124 |
| 2021-01-05 | $58.85 | $58.85 | $58.85 | $58.85 | $57.21 | 0 |
| 2021-01-04 | $58.85 | $58.85 | $58.85 | $58.85 | $57.21 | 1,357 |
| 2020-12-31 | $59.46 | $59.46 | $59.46 | $59.46 | $57.80 | 60 |
| 2020-12-30 | $59.46 | $59.46 | $59.46 | $59.46 | $57.80 | 15 |
| 2020-12-29 | $59.46 | $59.46 | $59.46 | $59.46 | $57.80 | 157 |
| 2020-12-28 | $54.47 | $54.47 | $54.47 | $54.47 | $52.95 | 55 |
| 2020-12-24 | $54.47 | $54.47 | $54.47 | $54.47 | $52.95 | 0 |
| 2020-12-23 | $54.47 | $54.47 | $54.47 | $54.47 | $52.95 | 0 |
| 2020-12-22 | $54.47 | $54.47 | $54.47 | $54.47 | $52.95 | 55 |
| 2020-12-21 | $54.47 | $54.47 | $54.47 | $54.47 | $52.95 | 38 |
| 2020-12-18 | $54.47 | $54.47 | $54.47 | $54.47 | $52.95 | 29 |
| 2020-12-17 | $54.47 | $54.47 | $54.47 | $54.47 | $52.95 | 0 |
| 2020-12-16 | $54.47 | $54.47 | $54.47 | $54.47 | $52.95 | 516 |
| 2020-12-15 | $54.47 | $54.47 | $54.47 | $54.47 | $52.95 | 0 |
| 2020-12-14 | $54.47 | $54.47 | $54.47 | $54.47 | $52.95 | 0 |
| 2020-12-11 | $54.47 | $54.47 | $54.47 | $54.47 | $52.95 | 0 |
| 2020-12-10 | $54.21 | $54.51 | $54.21 | $54.47 | $52.95 | 516 |
| 2020-12-09 | $55.34 | $55.34 | $55.34 | $55.34 | $53.80 | 0 |
| 2020-12-08 | $55.34 | $55.34 | $55.34 | $55.34 | $53.80 | 1,000 |
| 2020-12-07 | $55.34 | $55.34 | $55.34 | $55.34 | $53.80 | 307 |
| 2020-12-04 | $55.19 | $55.19 | $55.19 | $55.19 | $53.65 | 100 |
| 2020-12-03 | $49.58 | $49.58 | $49.58 | $49.58 | $48.20 | 0 |
| 2020-12-02 | $49.58 | $49.58 | $49.58 | $49.58 | $48.20 | 45 |
| 2020-12-01 | $49.58 | $49.58 | $49.58 | $49.58 | $48.20 | 17 |
| 2020-11-30 | $49.58 | $49.58 | $49.58 | $49.58 | $48.20 | 10 |
| 2020-11-27 | $49.58 | $49.58 | $49.58 | $49.58 | $48.20 | 0 |
| 2020-11-25 | $49.62 | $49.62 | $49.58 | $49.58 | $48.20 | 391 |
| 2020-11-24 | $48.81 | $48.81 | $48.81 | $48.81 | $47.45 | 461 |
| 2020-11-23 | $48.81 | $48.81 | $48.81 | $48.81 | $47.45 | 0 |
| 2020-11-20 | $48.81 | $48.81 | $48.81 | $48.81 | $47.45 | 0 |
| 2020-11-19 | $48.85 | $48.85 | $48.81 | $48.81 | $47.45 | 461 |
| 2020-11-18 | $50.37 | $50.37 | $50.37 | $50.37 | $48.97 | 0 |
| 2020-11-17 | $50.37 | $50.37 | $50.37 | $50.37 | $48.97 | 119 |
| 2020-11-16 | $49.00 | $49.00 | $49.00 | $49.00 | $47.63 | 1 |
| 2020-11-13 | $49.04 | $49.04 | $49.00 | $49.00 | $47.63 | 461 |
| 2020-11-12 | $49.25 | $49.25 | $49.25 | $49.25 | $47.87 | 245 |
| 2020-11-11 | $47.23 | $47.23 | $47.23 | $47.23 | $45.91 | 67 |
| 2020-11-10 | $47.23 | $47.23 | $47.23 | $47.23 | $45.91 | 0 |
| 2020-11-09 | $47.23 | $47.23 | $47.23 | $47.23 | $45.91 | 3 |
| 2020-11-06 | $47.23 | $47.23 | $47.23 | $47.23 | $45.91 | 0 |
| 2020-11-05 | $47.23 | $47.23 | $47.23 | $47.23 | $45.91 | 88 |
| 2020-11-04 | $47.23 | $47.23 | $47.23 | $47.23 | $45.91 | 0 |
| 2020-11-03 | $47.23 | $47.23 | $47.23 | $47.23 | $45.91 | 91 |
| 2020-11-02 | $47.23 | $47.23 | $47.23 | $47.23 | $45.91 | 0 |
| 2020-10-30 | $47.23 | $47.23 | $47.23 | $47.23 | $45.91 | 0 |
| 2020-10-29 | $47.23 | $47.23 | $47.23 | $47.23 | $45.91 | 130 |
| 2020-10-28 | $46.77 | $46.77 | $46.77 | $46.77 | $45.47 | 0 |
| 2020-10-27 | $46.77 | $46.77 | $46.77 | $46.77 | $45.47 | 0 |
| 2020-10-26 | $46.77 | $46.77 | $46.77 | $46.77 | $45.47 | 195 |
| 2020-10-23 | $46.77 | $46.77 | $46.77 | $46.77 | $45.47 | 123 |
| 2020-10-22 | $45.76 | $45.76 | $45.76 | $45.76 | $44.48 | 11 |
| 2020-10-21 | $45.76 | $45.76 | $45.76 | $45.76 | $44.48 | 0 |
| 2020-10-20 | $45.76 | $45.76 | $45.76 | $45.76 | $44.48 | 12 |
| 2020-10-19 | $45.76 | $45.76 | $45.76 | $45.76 | $44.48 | 0 |
| 2020-10-16 | $45.76 | $45.76 | $45.76 | $45.76 | $44.48 | 1 |
| 2020-10-15 | $45.76 | $45.76 | $45.76 | $45.76 | $44.48 | 0 |
| 2020-10-14 | $45.76 | $45.76 | $45.76 | $45.76 | $44.48 | 0 |
| 2020-10-13 | $45.76 | $45.76 | $45.76 | $45.76 | $44.48 | 0 |
| 2020-10-12 | $45.76 | $45.76 | $45.76 | $45.76 | $44.48 | 159 |
| 2020-10-09 | $45.76 | $45.76 | $45.76 | $45.76 | $44.48 | 67 |
| 2020-10-08 | $45.80 | $45.80 | $45.76 | $45.76 | $44.48 | 242 |
| 2020-10-07 | $44.91 | $44.91 | $44.91 | $44.91 | $43.66 | 0 |
| 2020-10-06 | $44.95 | $44.95 | $44.91 | $44.91 | $43.66 | 801 |
| 2020-10-05 | $43.45 | $43.45 | $43.45 | $43.45 | $42.24 | 0 |
| 2020-10-02 | $43.45 | $43.45 | $43.45 | $43.45 | $42.24 | 309 |
| 2020-10-01 | $43.45 | $43.45 | $43.45 | $43.45 | $42.24 | 0 |
| 2020-09-30 | $43.45 | $43.45 | $43.45 | $43.45 | $42.24 | 0 |
| 2020-09-29 | $43.45 | $43.45 | $43.45 | $43.45 | $42.24 | 0 |
| 2020-09-28 | $43.45 | $43.45 | $43.45 | $43.45 | $41.60 | 0 |
| 2020-09-25 | $43.45 | $43.45 | $43.45 | $43.45 | $41.60 | 49 |
| 2020-09-24 | $43.45 | $43.45 | $43.45 | $43.45 | $41.60 | 0 |
| 2020-09-23 | $43.45 | $43.45 | $43.45 | $43.45 | $41.60 | 0 |
| 2020-09-22 | $43.45 | $43.45 | $43.45 | $43.45 | $41.60 | 0 |
| 2020-09-21 | $43.45 | $43.45 | $43.45 | $43.45 | $41.60 | 0 |
| 2020-09-18 | $43.49 | $43.49 | $43.45 | $43.45 | $41.60 | 226 |
| 2020-09-17 | $43.11 | $43.11 | $42.86 | $42.86 | $41.04 | 220 |
| 2020-09-16 | $44.22 | $44.22 | $44.22 | $44.22 | $42.34 | 840 |
| 2020-09-15 | $43.10 | $43.55 | $43.10 | $43.40 | $41.56 | 2,352 |
| 2020-09-14 | $42.32 | $42.32 | $42.32 | $42.32 | $40.52 | 0 |
| 2020-09-11 | $42.32 | $42.32 | $42.32 | $42.32 | $40.52 | 0 |
| 2020-09-10 | $42.32 | $42.32 | $42.32 | $42.32 | $40.52 | 150 |
| 2020-09-09 | $42.25 | $42.25 | $42.21 | $42.21 | $40.42 | 426 |
| 2020-09-08 | $42.00 | $42.00 | $41.57 | $41.57 | $39.80 | 8,059 |
| 2020-09-04 | $40.61 | $40.61 | $40.61 | $40.61 | $38.88 | 0 |
| 2020-09-03 | $40.61 | $40.61 | $40.61 | $40.61 | $38.88 | 1,397 |
| 2020-09-02 | $42.00 | $42.00 | $42.00 | $42.00 | $40.21 | 120 |
| 2020-09-01 | $41.13 | $41.77 | $41.09 | $41.77 | $39.99 | 1,002 |
| 2020-08-31 | $41.09 | $41.09 | $41.09 | $41.09 | $39.34 | 0 |
| 2020-08-28 | $41.09 | $41.09 | $41.09 | $41.09 | $39.34 | 0 |
| 2020-08-27 | $41.03 | $41.09 | $41.03 | $41.09 | $39.34 | 1,874 |
| 2020-08-26 | $40.46 | $40.46 | $40.46 | $40.46 | $38.74 | 0 |
| 2020-08-25 | $40.50 | $40.50 | $40.46 | $40.46 | $38.74 | 997 |
| 2020-08-24 | $40.19 | $40.19 | $40.15 | $40.15 | $38.44 | 1,027 |
| 2020-08-21 | $39.66 | $39.66 | $39.66 | $39.66 | $37.97 | 38 |
| 2020-08-20 | $39.66 | $39.66 | $39.66 | $39.66 | $37.97 | 137 |
| 2020-08-19 | $41.66 | $41.66 | $41.66 | $41.66 | $39.89 | 41 |
| 2020-08-18 | $41.66 | $41.66 | $41.66 | $41.66 | $39.89 | 0 |
| 2020-08-17 | $41.66 | $41.66 | $41.66 | $41.66 | $39.89 | 0 |
| 2020-08-14 | $41.66 | $41.66 | $41.66 | $41.66 | $39.89 | 283 |
| 2020-08-13 | $41.35 | $41.35 | $41.35 | $41.35 | $39.59 | 178 |
| 2020-08-12 | $38.46 | $38.46 | $38.46 | $38.46 | $36.83 | 0 |
| 2020-08-11 | $38.46 | $38.46 | $38.46 | $38.46 | $36.83 | 200 |
| 2020-08-10 | $38.46 | $38.46 | $38.46 | $38.46 | $36.83 | 0 |
| 2020-08-07 | $38.99 | $38.99 | $38.46 | $38.46 | $36.83 | 4,244 |
| 2020-08-06 | $37.12 | $37.12 | $37.12 | $37.12 | $35.54 | 0 |
| 2020-08-05 | $37.12 | $37.12 | $37.12 | $37.12 | $35.54 | 11 |
| 2020-08-04 | $36.67 | $37.12 | $36.67 | $37.12 | $35.54 | 500 |
| 2020-08-03 | $36.72 | $36.72 | $36.72 | $36.72 | $35.16 | 126 |
| 2020-07-31 | $36.86 | $36.86 | $36.86 | $36.86 | $35.29 | 166 |
| 2020-07-30 | $38.24 | $38.24 | $38.24 | $38.24 | $36.61 | 100 |
| 2020-07-29 | $38.54 | $38.54 | $38.50 | $38.54 | $36.90 | 469 |
| 2020-07-28 | $38.93 | $39.41 | $38.93 | $39.41 | $37.73 | 451 |
| 2020-07-27 | $37.98 | $37.98 | $37.98 | $37.98 | $36.37 | 53 |
| 2020-07-24 | $38.02 | $38.02 | $37.98 | $37.98 | $36.37 | 315 |
| 2020-07-23 | $37.89 | $37.89 | $37.89 | $37.89 | $36.28 | 129 |
| 2020-07-22 | $38.32 | $38.32 | $38.32 | $38.32 | $36.69 | 6 |
| 2020-07-21 | $38.32 | $38.32 | $38.32 | $38.32 | $36.69 | 109 |
| 2020-07-20 | $38.64 | $38.64 | $38.64 | $38.64 | $37.00 | 0 |
| 2020-07-17 | $38.64 | $38.64 | $38.64 | $38.64 | $37.00 | 520 |
| 2020-07-16 | $39.01 | $39.01 | $38.97 | $38.97 | $37.31 | 203 |
| 2020-07-15 | $39.88 | $39.89 | $39.85 | $39.85 | $38.16 | 2,661 |
| 2020-07-14 | $39.42 | $39.42 | $39.38 | $39.38 | $37.71 | 223 |
| 2020-07-13 | $38.08 | $38.08 | $38.08 | $38.08 | $36.46 | 14 |
| 2020-07-10 | $38.12 | $38.12 | $38.08 | $38.08 | $36.46 | 682 |
| 2020-07-09 | $39.37 | $39.37 | $39.37 | $39.37 | $37.70 | 52 |
| 2020-07-08 | $39.37 | $39.37 | $39.37 | $39.37 | $37.70 | 0 |
| 2020-07-07 | $39.37 | $39.37 | $39.37 | $39.37 | $37.70 | 100 |
| 2020-07-06 | $38.73 | $39.66 | $38.69 | $39.66 | $37.97 | 1,652 |
| 2020-07-02 | $38.36 | $38.36 | $38.32 | $38.32 | $36.69 | 584 |
| 2020-07-01 | $38.12 | $38.12 | $38.12 | $38.12 | $36.50 | 210 |
| 2020-06-30 | $39.75 | $39.75 | $39.75 | $39.75 | $38.06 | 0 |
| 2020-06-29 | $39.75 | $39.75 | $39.75 | $39.75 | $38.06 | 321 |
| 2020-06-26 | $37.93 | $37.93 | $37.93 | $37.93 | $36.32 | 0 |
| 2020-06-25 | $37.93 | $37.93 | $37.93 | $37.93 | $36.32 | 51 |
| 2020-06-24 | $37.93 | $37.93 | $37.93 | $37.93 | $36.32 | 84 |
| 2020-06-23 | $37.93 | $37.93 | $37.93 | $37.93 | $36.32 | 0 |
| 2020-06-22 | $37.93 | $37.93 | $37.93 | $37.93 | $36.32 | 53 |
| 2020-06-19 | $37.93 | $37.93 | $37.93 | $37.93 | $36.32 | 110 |
| 2020-06-18 | $37.93 | $37.93 | $37.93 | $37.93 | $36.32 | 471 |
| 2020-06-17 | $38.97 | $38.97 | $38.97 | $38.97 | $37.31 | 53 |
| 2020-06-16 | $38.93 | $38.97 | $38.93 | $38.97 | $37.31 | 279 |
| 2020-06-15 | $37.03 | $37.07 | $37.03 | $37.07 | $35.49 | 1,061 |
| 2020-06-12 | $37.40 | $37.40 | $37.40 | $37.40 | $35.81 | 0 |
| 2020-06-11 | $37.15 | $37.44 | $37.15 | $37.40 | $35.81 | 881 |
| 2020-06-10 | $38.99 | $38.99 | $38.99 | $38.99 | $37.33 | 0 |
| 2020-06-09 | $38.98 | $38.99 | $38.98 | $38.99 | $37.33 | 458 |
| 2020-06-08 | $39.75 | $39.75 | $39.75 | $39.75 | $38.06 | 44 |
| 2020-06-05 | $39.75 | $39.75 | $39.71 | $39.75 | $38.06 | 588 |
| 2020-06-04 | $39.98 | $39.98 | $39.32 | $39.32 | $37.65 | 509 |
| 2020-06-03 | $39.76 | $39.76 | $39.76 | $39.76 | $38.07 | 100 |
| 2020-06-02 | $38.69 | $38.74 | $38.69 | $38.74 | $37.09 | 1,207 |
| 2020-06-01 | $36.89 | $36.89 | $36.89 | $36.89 | $35.32 | 12 |
| 2020-05-29 | $36.89 | $36.89 | $36.89 | $36.89 | $35.32 | 0 |
| 2020-05-28 | $36.89 | $36.89 | $36.89 | $36.89 | $35.32 | 0 |
| 2020-05-27 | $36.89 | $36.89 | $36.89 | $36.89 | $35.32 | 0 |
| 2020-05-26 | $36.89 | $36.89 | $36.89 | $36.89 | $35.32 | 140 |
| 2020-05-22 | $35.24 | $35.24 | $35.24 | $35.24 | $33.74 | 38,045 |
| 2020-05-21 | $34.98 | $34.98 | $34.98 | $34.98 | $33.49 | 0 |
| 2020-05-20 | $34.98 | $34.98 | $34.98 | $34.98 | $33.49 | 0 |
| 2020-05-19 | $34.98 | $34.98 | $34.98 | $34.98 | $33.49 | 0 |
| 2020-05-18 | $34.98 | $34.98 | $34.98 | $34.98 | $33.49 | 10 |
| 2020-05-15 | $34.98 | $34.98 | $34.98 | $34.98 | $33.49 | 13 |
| 2020-05-14 | $34.98 | $34.98 | $34.98 | $34.98 | $33.49 | 1,887 |
| 2020-05-13 | $34.98 | $34.98 | $34.98 | $34.98 | $33.49 | 1,000 |
| 2020-05-12 | $34.97 | $34.98 | $34.97 | $34.98 | $33.49 | 299 |
| 2020-05-11 | $35.48 | $35.52 | $35.48 | $35.52 | $34.01 | 219 |
| 2020-05-08 | $34.32 | $34.32 | $34.32 | $34.32 | $32.86 | 123 |
| 2020-05-07 | $33.19 | $33.19 | $33.19 | $33.19 | $31.78 | 3,658 |
| 2020-05-06 | $33.19 | $33.19 | $33.19 | $33.19 | $31.78 | 124 |
| 2020-05-05 | $33.38 | $33.38 | $33.38 | $33.38 | $31.96 | 175 |
| 2020-05-04 | $30.59 | $30.59 | $30.59 | $30.59 | $29.29 | 251 |
| 2020-05-01 | $32.42 | $32.42 | $32.13 | $32.13 | $30.76 | 426 |
| 2020-04-30 | $35.16 | $35.16 | $35.16 | $35.16 | $33.67 | 164 |
| 2020-04-29 | $34.51 | $34.51 | $34.37 | $34.37 | $32.91 | 765 |
| 2020-04-28 | $34.29 | $34.29 | $34.29 | $34.29 | $32.83 | 62 |
| 2020-04-27 | $34.29 | $34.29 | $34.29 | $34.29 | $32.83 | 92 |
| 2020-04-24 | $34.80 | $34.80 | $34.29 | $34.29 | $32.83 | 1,100 |
| 2020-04-23 | $35.21 | $35.21 | $35.21 | $35.21 | $33.71 | 274 |
| 2020-04-22 | $33.65 | $33.65 | $33.65 | $33.65 | $32.22 | 0 |
| 2020-04-21 | $33.69 | $33.69 | $33.65 | $33.65 | $32.22 | 789 |
| 2020-04-20 | $33.37 | $33.37 | $33.37 | $33.37 | $31.95 | 25 |
| 2020-04-17 | $33.37 | $33.37 | $33.37 | $33.37 | $31.95 | 0 |
| 2020-04-16 | $33.37 | $33.37 | $33.37 | $33.37 | $31.95 | 190 |
| 2020-04-15 | $34.52 | $34.52 | $34.52 | $34.52 | $33.05 | 3,600 |
| 2020-04-14 | $34.52 | $34.52 | $34.52 | $34.52 | $33.05 | 1,067 |
| 2020-04-13 | $33.49 | $34.60 | $33.49 | $34.60 | $33.13 | 455 |
| 2020-04-09 | $34.43 | $34.43 | $34.43 | $34.43 | $32.97 | 267 |
| 2020-04-08 | $34.14 | $34.14 | $33.82 | $33.82 | $32.38 | 1,925 |
| 2020-04-07 | $32.67 | $33.39 | $32.67 | $33.38 | $31.96 | 2,852 |
| 2020-04-06 | $30.84 | $30.84 | $30.84 | $30.84 | $29.53 | 0 |
| 2020-04-03 | $30.84 | $30.84 | $30.84 | $30.84 | $29.53 | 77 |
| 2020-04-02 | $30.84 | $30.84 | $30.84 | $30.84 | $29.53 | 0 |
| 2020-04-01 | $30.84 | $30.84 | $30.84 | $30.84 | $29.53 | 486 |
| 2020-03-31 | $33.06 | $33.06 | $33.06 | $33.06 | $31.65 | 1,529 |
| 2020-03-30 | $33.06 | $33.06 | $33.06 | $33.06 | $31.65 | 144 |
| 2020-03-27 | $30.65 | $30.65 | $30.65 | $30.65 | $28.78 | 162 |
| 2020-03-26 | $30.65 | $30.65 | $30.65 | $30.65 | $28.78 | 6,813 |
| 2020-03-25 | $32.72 | $35.54 | $30.65 | $30.65 | $28.78 | 3,655 |
| 2020-03-24 | $28.97 | $29.01 | $28.97 | $29.01 | $27.24 | 517 |
| 2020-03-23 | $29.19 | $29.19 | $29.19 | $29.19 | $27.41 | 178 |
| 2020-03-20 | $29.19 | $29.19 | $29.19 | $29.19 | $27.41 | 77 |
| 2020-03-19 | $29.19 | $29.19 | $29.19 | $29.19 | $27.41 | 200 |
| 2020-03-18 | $26.21 | $26.21 | $26.16 | $26.16 | $24.57 | 2,297 |
| 2020-03-17 | $28.96 | $29.00 | $28.96 | $29.00 | $27.23 | 229 |
| 2020-03-16 | $30.10 | $30.10 | $30.10 | $30.10 | $28.27 | 0 |
| 2020-03-13 | $30.10 | $30.10 | $30.10 | $30.10 | $28.27 | 90 |
| 2020-03-12 | $30.14 | $30.14 | $30.10 | $30.10 | $28.27 | 286 |
| 2020-03-11 | $33.87 | $33.87 | $33.83 | $33.83 | $31.77 | 257 |
| 2020-03-10 | $37.34 | $37.34 | $37.34 | $37.34 | $35.06 | 262 |
| 2020-03-09 | $37.34 | $37.34 | $37.34 | $37.34 | $35.06 | 14 |
| 2020-03-06 | $37.34 | $37.34 | $37.34 | $37.34 | $35.06 | 9 |
| 2020-03-05 | $37.34 | $37.34 | $37.34 | $37.34 | $35.06 | 461 |
| 2020-03-04 | $37.93 | $37.93 | $37.93 | $37.93 | $35.62 | 343 |
| 2020-03-03 | $37.93 | $37.93 | $37.93 | $37.93 | $35.62 | 100 |
| 2020-03-02 | $38.65 | $38.65 | $38.61 | $38.61 | $36.26 | 1,437 |
| 2020-02-28 | $38.96 | $38.96 | $38.96 | $38.96 | $36.59 | 13 |
| 2020-02-27 | $38.96 | $38.96 | $38.96 | $38.96 | $36.59 | 700 |
| 2020-02-26 | $38.96 | $38.96 | $38.96 | $38.96 | $36.59 | 0 |
| 2020-02-25 | $38.96 | $38.96 | $38.96 | $38.96 | $36.59 | 0 |
| 2020-02-24 | $37.50 | $39.07 | $37.50 | $38.96 | $36.59 | 1,780 |
| 2020-02-21 | $41.10 | $41.10 | $41.10 | $41.10 | $38.60 | 0 |
| 2020-02-20 | $41.10 | $41.10 | $41.10 | $41.10 | $38.60 | 437 |
| 2020-02-19 | $41.10 | $41.10 | $41.10 | $41.10 | $38.60 | 89 |
| 2020-02-18 | $41.10 | $41.10 | $41.10 | $41.10 | $38.60 | 0 |
| 2020-02-14 | $41.10 | $41.10 | $41.10 | $41.10 | $38.60 | 10 |
| 2020-02-13 | $41.06 | $41.10 | $41.06 | $41.10 | $38.60 | 737 |
| 2020-02-12 | $41.00 | $41.00 | $40.49 | $40.49 | $38.02 | 879 |
| 2020-02-11 | $41.67 | $41.67 | $41.67 | $41.67 | $39.13 | 85 |
| 2020-02-10 | $41.67 | $41.67 | $41.67 | $41.67 | $39.13 | 0 |
| 2020-02-07 | $41.67 | $41.67 | $41.67 | $41.67 | $39.13 | 38 |
| 2020-02-06 | $41.67 | $41.67 | $41.67 | $41.67 | $39.13 | 16 |
| 2020-02-05 | $41.67 | $41.67 | $41.67 | $41.67 | $39.13 | 5,006 |
| 2020-02-04 | $41.67 | $41.67 | $41.67 | $41.67 | $39.13 | 379 |
| 2020-02-03 | $41.92 | $41.92 | $41.92 | $41.92 | $39.37 | 0 |
| 2020-01-31 | $41.92 | $41.92 | $41.92 | $41.92 | $39.37 | 200 |
| 2020-01-30 | $41.92 | $41.92 | $41.92 | $41.92 | $39.37 | 35 |
| 2020-01-29 | $41.92 | $41.92 | $41.92 | $41.92 | $39.37 | 0 |
| 2020-01-28 | $41.92 | $41.92 | $41.92 | $41.92 | $39.37 | 0 |
| 2020-01-27 | $41.92 | $41.92 | $41.92 | $41.92 | $39.37 | 1,993 |
| 2020-01-24 | $45.00 | $45.00 | $45.00 | $45.00 | $42.26 | 13 |
| 2020-01-23 | $45.00 | $45.00 | $45.00 | $45.00 | $42.26 | 0 |
| 2020-01-22 | $45.00 | $45.00 | $45.00 | $45.00 | $42.26 | 78 |
| 2020-01-21 | $45.00 | $45.00 | $45.00 | $45.00 | $42.26 | 200 |
| 2020-01-17 | $44.20 | $44.20 | $44.20 | $44.20 | $41.51 | 225 |
| 2020-01-16 | $44.20 | $44.20 | $44.20 | $44.20 | $41.51 | 0 |
| 2020-01-15 | $44.20 | $44.20 | $44.20 | $44.20 | $41.51 | 6 |
| 2020-01-14 | $44.20 | $44.20 | $44.20 | $44.20 | $41.51 | 27 |
| 2020-01-13 | $44.20 | $44.20 | $44.20 | $44.20 | $41.51 | 400 |
| 2020-01-10 | $44.12 | $44.12 | $44.12 | $44.12 | $41.43 | 24 |
| 2020-01-09 | $44.12 | $44.12 | $44.12 | $44.12 | $41.43 | 263 |
| 2020-01-08 | $45.04 | $45.04 | $45.04 | $45.04 | $42.30 | 116 |
| 2020-01-07 | $45.04 | $45.04 | $45.04 | $45.04 | $42.30 | 0 |
| 2020-01-06 | $45.04 | $45.04 | $45.04 | $45.04 | $42.30 | 44 |
| 2020-01-03 | $45.04 | $45.04 | $45.04 | $45.04 | $42.30 | 14 |
| 2020-01-02 | $45.04 | $45.04 | $45.04 | $45.04 | $42.30 | 0 |
| 2019-12-31 | $45.04 | $45.04 | $45.04 | $45.04 | $42.30 | 20 |
| 2019-12-30 | $45.04 | $45.04 | $45.04 | $45.04 | $42.30 | 200 |
| 2019-12-27 | $45.65 | $45.65 | $45.65 | $45.65 | $42.87 | 0 |
| 2019-12-26 | $45.65 | $45.65 | $45.65 | $45.65 | $42.87 | 45 |
| 2019-12-24 | $45.65 | $45.65 | $45.65 | $45.65 | $42.87 | 0 |
| 2019-12-23 | $45.69 | $45.69 | $45.65 | $45.65 | $42.87 | 470 |
| 2019-12-20 | $47.00 | $47.00 | $47.00 | $47.00 | $44.14 | 0 |
| 2019-12-19 | $47.00 | $47.00 | $47.00 | $47.00 | $44.14 | 0 |
| 2019-12-18 | $47.00 | $47.00 | $47.00 | $47.00 | $44.14 | 60 |
| 2019-12-17 | $47.00 | $47.00 | $47.00 | $47.00 | $44.14 | 94 |
| 2019-12-16 | $47.00 | $47.00 | $47.00 | $47.00 | $44.14 | 105 |
| 2019-12-13 | $45.32 | $45.32 | $45.32 | $45.32 | $42.56 | 13 |
| 2019-12-12 | $45.32 | $45.32 | $45.32 | $45.32 | $42.56 | 54 |
| 2019-12-11 | $45.32 | $45.32 | $45.32 | $45.32 | $42.56 | 81 |
| 2019-12-10 | $45.32 | $45.32 | $45.32 | $45.32 | $42.56 | 0 |
| 2019-12-09 | $45.32 | $45.32 | $45.32 | $45.32 | $42.56 | 179 |
| 2019-12-06 | $45.23 | $45.23 | $45.23 | $45.23 | $42.47 | 199 |
| 2019-12-05 | $44.62 | $44.62 | $44.62 | $44.62 | $41.90 | 31 |
| 2019-12-04 | $44.62 | $44.62 | $44.62 | $44.62 | $41.90 | 128 |
| 2019-12-03 | $44.65 | $44.65 | $44.64 | $44.64 | $41.92 | 437 |
| 2019-12-02 | $45.19 | $45.19 | $45.19 | $45.19 | $42.44 | 0 |
| 2019-11-29 | $45.19 | $45.19 | $45.19 | $45.19 | $42.44 | 0 |
| 2019-11-27 | $45.19 | $45.19 | $45.19 | $45.19 | $42.44 | 436 |
| 2019-11-26 | $44.76 | $45.23 | $44.76 | $45.19 | $42.44 | 485 |
| 2019-11-25 | $45.18 | $45.18 | $45.18 | $45.18 | $42.43 | 200 |
| 2019-11-22 | $45.69 | $45.69 | $45.69 | $45.69 | $42.91 | 26 |
| 2019-11-21 | $45.69 | $45.69 | $45.69 | $45.69 | $42.91 | 45 |
| 2019-11-20 | $45.69 | $45.69 | $45.69 | $45.69 | $42.91 | 263 |
| 2019-11-19 | $45.69 | $45.69 | $45.69 | $45.69 | $42.91 | 425 |
| 2019-11-18 | $45.69 | $45.69 | $45.69 | $45.69 | $42.91 | 0 |
| 2019-11-15 | $45.69 | $45.69 | $45.69 | $45.69 | $42.91 | 0 |
| 2019-11-14 | $45.69 | $45.69 | $45.69 | $45.69 | $42.91 | 0 |
| 2019-11-13 | $45.69 | $45.69 | $45.69 | $45.69 | $42.91 | 106 |
| 2019-11-12 | $45.78 | $45.78 | $45.78 | $45.78 | $42.99 | 0 |
| 2019-11-11 | $45.78 | $45.78 | $45.78 | $45.78 | $42.99 | 0 |
| 2019-11-08 | $45.78 | $45.78 | $45.78 | $45.78 | $42.99 | 12 |
| 2019-11-07 | $45.78 | $45.78 | $45.78 | $45.78 | $42.99 | 0 |
| 2019-11-06 | $45.78 | $45.78 | $45.78 | $45.78 | $42.99 | 0 |
| 2019-11-05 | $45.78 | $45.78 | $45.78 | $45.78 | $42.99 | 98 |
| 2019-11-04 | $45.78 | $45.78 | $45.78 | $45.78 | $42.99 | 66 |
| 2019-11-01 | $45.78 | $45.78 | $45.78 | $45.78 | $42.99 | 30 |
| 2019-10-31 | $45.78 | $45.78 | $45.78 | $45.78 | $42.99 | 24 |
| 2019-10-30 | $45.78 | $45.78 | $45.78 | $45.78 | $42.99 | 0 |
| 2019-10-29 | $45.78 | $45.78 | $45.78 | $45.78 | $42.99 | 200 |
| 2019-10-28 | $45.54 | $45.54 | $45.54 | $45.54 | $42.76 | 187 |
| 2019-10-25 | $44.57 | $44.57 | $44.57 | $44.57 | $41.85 | 0 |
| 2019-10-24 | $44.57 | $44.57 | $44.57 | $44.57 | $41.85 | 50 |
| 2019-10-23 | $44.57 | $44.57 | $44.57 | $44.57 | $41.85 | 0 |
| 2019-10-22 | $44.57 | $44.57 | $44.57 | $44.57 | $41.85 | 0 |
| 2019-10-21 | $44.57 | $44.57 | $44.57 | $44.57 | $41.85 | 0 |
| 2019-10-18 | $44.57 | $44.57 | $44.57 | $44.57 | $41.85 | 0 |
| 2019-10-17 | $44.57 | $44.57 | $44.57 | $44.57 | $41.85 | 157 |
| 2019-10-16 | $45.00 | $45.00 | $45.00 | $45.00 | $42.26 | 0 |
| 2019-10-15 | $45.00 | $45.00 | $45.00 | $45.00 | $42.26 | 133 |
| 2019-10-14 | $42.74 | $42.74 | $42.74 | $42.74 | $40.14 | 118 |
| 2019-10-11 | $42.74 | $42.74 | $42.74 | $42.74 | $40.14 | 14 |
| 2019-10-10 | $42.74 | $42.74 | $42.74 | $42.74 | $40.14 | 894 |
| 2019-10-09 | $44.94 | $44.94 | $44.94 | $44.94 | $42.20 | 57 |
| 2019-10-08 | $44.94 | $44.94 | $44.94 | $44.94 | $42.20 | 0 |
| 2019-10-07 | $44.94 | $44.94 | $44.94 | $44.94 | $42.20 | 0 |
| 2019-10-04 | $44.94 | $44.94 | $44.94 | $44.94 | $42.20 | 15 |
| 2019-10-03 | $44.94 | $44.94 | $44.94 | $44.94 | $42.20 | 126 |
| 2019-10-02 | $44.94 | $44.94 | $44.94 | $44.94 | $42.20 | 0 |
| 2019-10-01 | $44.94 | $44.94 | $44.94 | $44.94 | $42.20 | 100 |
| 2019-09-30 | $44.94 | $44.94 | $44.94 | $44.94 | $42.20 | 0 |
| 2019-09-27 | $44.29 | $44.29 | $44.29 | $44.29 | $41.59 | 20 |
| 2019-09-26 | $44.94 | $44.94 | $44.94 | $44.94 | $41.59 | 0 |
| 2019-09-25 | $44.94 | $44.94 | $44.94 | $44.94 | $41.59 | 958 |
| 2019-09-24 | $41.37 | $41.37 | $41.37 | $41.37 | $38.29 | 71 |
| 2019-09-23 | $41.37 | $41.37 | $41.37 | $41.37 | $38.29 | 0 |
| 2019-09-20 | $41.37 | $41.37 | $41.37 | $41.37 | $38.29 | 0 |
| 2019-09-19 | $41.37 | $41.37 | $41.37 | $41.37 | $38.29 | 0 |
| 2019-09-18 | $41.37 | $41.37 | $41.37 | $41.37 | $38.29 | 0 |
| 2019-09-17 | $41.37 | $41.37 | $41.37 | $41.37 | $38.29 | 66 |
| 2019-09-16 | $41.37 | $41.37 | $41.37 | $41.37 | $38.29 | 0 |
| 2019-09-13 | $41.37 | $41.37 | $41.37 | $41.37 | $38.29 | 3 |
| 2019-09-12 | $41.37 | $41.37 | $41.37 | $41.37 | $38.29 | 25 |
| 2019-09-11 | $41.37 | $41.37 | $41.37 | $41.37 | $38.29 | 0 |
| 2019-09-10 | $41.37 | $41.37 | $41.37 | $41.37 | $38.29 | 0 |
| 2019-09-09 | $41.37 | $41.37 | $41.37 | $41.37 | $38.29 | 9 |
| 2019-09-06 | $41.37 | $41.37 | $41.37 | $41.37 | $38.29 | 0 |
| 2019-09-05 | $41.37 | $41.37 | $41.37 | $41.37 | $38.29 | 18 |
| 2019-09-04 | $41.37 | $41.37 | $41.37 | $41.37 | $38.29 | 12 |
| 2019-09-03 | $41.37 | $41.37 | $41.37 | $41.37 | $38.29 | 0 |
| 2019-08-30 | $41.41 | $41.41 | $41.37 | $41.37 | $38.29 | 784 |
| 2019-08-29 | $40.92 | $40.92 | $40.92 | $40.92 | $37.87 | 13 |
| 2019-08-28 | $40.92 | $40.92 | $40.92 | $40.92 | $37.87 | 70 |
| 2019-08-27 | $40.92 | $40.92 | $40.92 | $40.92 | $37.87 | 0 |
| 2019-08-26 | $40.92 | $40.92 | $40.92 | $40.92 | $37.87 | 23 |
| 2019-08-23 | $40.92 | $40.92 | $40.92 | $40.92 | $37.87 | 41 |
| 2019-08-22 | $41.12 | $41.12 | $40.92 | $40.92 | $37.87 | 249 |
| 2019-08-21 | $40.38 | $40.38 | $40.38 | $40.38 | $37.37 | 182 |
| 2019-08-20 | $40.00 | $40.00 | $39.69 | $39.69 | $36.73 | 613 |
| 2019-08-19 | $40.00 | $40.00 | $40.00 | $40.00 | $37.02 | 0 |
| 2019-08-16 | $40.00 | $40.00 | $40.00 | $40.00 | $37.02 | 125 |
| 2019-08-15 | $41.00 | $41.00 | $41.00 | $41.00 | $37.95 | 300 |
| 2019-08-14 | $41.00 | $41.00 | $41.00 | $41.00 | $37.95 | 300 |
| 2019-08-13 | $41.29 | $41.29 | $41.29 | $41.29 | $38.21 | 100 |
| 2019-08-12 | $41.29 | $41.29 | $41.29 | $41.29 | $38.21 | 100 |
| 2019-08-09 | $42.30 | $42.30 | $42.30 | $42.30 | $39.15 | 100 |
| 2019-08-08 | $44.61 | $44.61 | $44.61 | $44.61 | $41.29 | 100 |
| 2019-08-07 | $45.30 | $45.30 | $44.61 | $44.61 | $41.29 | 100 |
| 2019-08-06 | $45.30 | $45.30 | $44.61 | $44.61 | $41.29 | 100 |
| 2019-08-05 | $44.61 | $44.61 | $44.61 | $44.61 | $41.29 | 2 |
| 2019-08-02 | $45.30 | $45.30 | $44.61 | $44.61 | $41.29 | 100 |
| 2019-08-01 | $45.30 | $45.30 | $44.61 | $44.61 | $41.29 | 17 |
| 2019-07-31 | $45.30 | $45.30 | $44.61 | $44.61 | $41.29 | 100 |
| 2019-07-30 | $45.30 | $45.30 | $44.61 | $44.61 | $41.29 | 100 |
| 2019-07-29 | $45.30 | $45.30 | $44.61 | $44.61 | $41.29 | 75 |
| 2019-07-26 | $44.61 | $44.61 | $44.61 | $44.61 | $41.29 | 0 |
| 2019-07-25 | $45.30 | $45.30 | $44.61 | $44.61 | $41.29 | 698 |
| 2019-07-24 | $42.90 | $42.90 | $42.90 | $42.90 | $39.70 | 0 |
| 2019-07-23 | $42.90 | $42.90 | $42.90 | $42.90 | $39.70 | 29 |
| 2019-07-22 | $42.90 | $42.90 | $42.90 | $42.90 | $39.70 | 0 |
| 2019-07-19 | $42.90 | $42.90 | $42.90 | $42.90 | $39.70 | 0 |
| 2019-07-18 | $42.90 | $42.90 | $42.90 | $42.90 | $39.70 | 254 |
| 2019-07-17 | $42.85 | $43.59 | $42.85 | $43.38 | $40.15 | 1,268 |
| 2019-07-16 | $42.75 | $42.75 | $42.75 | $42.75 | $39.56 | 0 |
| 2019-07-15 | $42.50 | $42.75 | $42.50 | $42.75 | $39.56 | 2,160 |
| 2019-07-12 | $41.96 | $41.96 | $41.96 | $41.96 | $38.83 | 0 |
| 2019-07-11 | $41.96 | $41.96 | $41.96 | $41.96 | $38.83 | 0 |
| 2019-07-10 | $41.96 | $41.96 | $41.96 | $41.96 | $38.83 | 0 |
| 2019-07-09 | $41.96 | $41.96 | $41.96 | $41.96 | $38.83 | 124 |
| 2019-07-08 | $38.58 | $38.58 | $38.58 | $38.58 | $35.71 | 12 |
| 2019-07-05 | $38.58 | $38.58 | $38.58 | $38.58 | $35.71 | 0 |
| 2019-07-03 | $38.58 | $38.58 | $38.58 | $38.58 | $35.71 | 16 |
| 2019-07-02 | $38.58 | $38.58 | $38.58 | $38.58 | $35.71 | 0 |
| 2019-07-01 | $38.58 | $38.58 | $38.58 | $38.58 | $35.71 | 0 |
| 2019-06-28 | $38.58 | $38.58 | $38.58 | $38.58 | $35.71 | 112 |
| 2019-06-27 | $38.58 | $38.58 | $38.58 | $38.58 | $35.71 | 0 |
| 2019-06-26 | $38.58 | $38.58 | $38.58 | $38.58 | $35.71 | 32 |
| 2019-06-25 | $38.58 | $38.58 | $38.58 | $38.58 | $35.71 | 0 |
| 2019-06-24 | $38.58 | $38.58 | $38.58 | $38.58 | $35.71 | 0 |
| 2019-06-21 | $38.58 | $38.58 | $38.58 | $38.58 | $35.71 | 0 |
| 2019-06-20 | $38.58 | $38.58 | $38.58 | $38.58 | $35.71 | 13 |
| 2019-06-19 | $38.58 | $38.58 | $38.58 | $38.58 | $35.71 | 70 |
| 2019-06-18 | $38.58 | $38.58 | $38.58 | $38.58 | $35.71 | 0 |
| 2019-06-17 | $38.58 | $38.58 | $38.58 | $38.58 | $35.71 | 54 |
| 2019-06-14 | $38.58 | $38.58 | $38.58 | $38.58 | $35.71 | 80 |
| 2019-06-13 | $38.58 | $38.58 | $38.58 | $38.58 | $35.71 | 484 |
| 2019-06-12 | $38.58 | $38.58 | $38.58 | $38.58 | $35.71 | 12 |
| 2019-06-11 | $38.58 | $38.58 | $38.58 | $38.58 | $35.71 | 0 |
| 2019-06-07 | $38.58 | $38.58 | $38.58 | $38.58 | $35.71 | 63 |
| 2019-06-06 | $38.58 | $38.58 | $38.58 | $38.58 | $35.71 | 0 |
| 2019-06-05 | $38.58 | $38.58 | $38.58 | $38.58 | $35.71 | 14 |
| 2019-06-03 | $38.58 | $38.58 | $38.58 | $38.58 | $35.71 | 1,344 |
| 2019-05-31 | $38.58 | $38.58 | $38.58 | $38.58 | $35.71 | 227 |
| 2019-05-30 | $39.04 | $39.04 | $39.04 | $39.04 | $36.13 | 0 |
| 2019-05-29 | $39.04 | $39.04 | $39.04 | $39.04 | $36.13 | 325 |
| 2019-05-28 | $39.04 | $39.04 | $39.04 | $39.04 | $36.13 | 45 |
| 2019-05-24 | $39.04 | $39.04 | $39.04 | $39.04 | $36.13 | 110 |
| 2019-05-23 | $38.86 | $38.86 | $38.86 | $38.86 | $35.96 | 0 |
| 2019-05-22 | $38.86 | $38.86 | $38.86 | $38.86 | $35.96 | 0 |
| 2019-05-21 | $38.86 | $38.86 | $38.86 | $38.86 | $35.96 | 0 |
| 2019-05-20 | $39.29 | $39.29 | $38.86 | $38.86 | $35.96 | 348 |
| 2019-05-17 | $43.20 | $43.20 | $43.20 | $43.20 | $39.98 | 0 |
| 2019-05-16 | $43.20 | $43.20 | $43.20 | $43.20 | $39.98 | 0 |
| 2019-05-15 | $43.20 | $43.20 | $43.20 | $43.20 | $39.98 | 2 |
| 2019-05-14 | $43.20 | $43.20 | $43.20 | $43.20 | $39.98 | 0 |
| 2019-05-13 | $43.20 | $43.20 | $43.20 | $43.20 | $39.98 | 0 |
| 2019-05-10 | $43.20 | $43.20 | $43.20 | $43.20 | $39.98 | 0 |
| 2019-05-09 | $43.20 | $43.20 | $43.20 | $43.20 | $39.98 | 44 |
| 2019-05-08 | $43.20 | $43.20 | $43.20 | $43.20 | $39.98 | 0 |
| 2019-05-07 | $43.20 | $43.20 | $43.20 | $43.20 | $39.98 | 16 |
| 2019-05-06 | $43.20 | $43.20 | $43.20 | $43.20 | $39.98 | 67 |
| 2019-05-03 | $43.20 | $43.20 | $43.20 | $43.20 | $39.98 | 51 |
| 2019-05-02 | $43.20 | $43.20 | $43.20 | $43.20 | $39.98 | 233 |
| 2019-05-01 | $42.71 | $42.71 | $42.71 | $42.71 | $39.53 | 0 |
| 2019-04-30 | $42.71 | $42.71 | $42.71 | $42.71 | $39.53 | 170 |
| 2019-04-29 | $43.04 | $43.40 | $43.04 | $43.40 | $40.17 | 793 |
| 2019-04-26 | $44.44 | $44.44 | $44.44 | $44.44 | $41.13 | 7 |
| 2019-04-25 | $44.44 | $44.44 | $44.44 | $44.44 | $41.13 | 65 |
| 2019-04-24 | $44.44 | $44.44 | $44.44 | $44.44 | $41.13 | 0 |
| 2019-04-23 | $44.44 | $44.44 | $44.44 | $44.44 | $41.13 | 0 |
| 2019-04-22 | $44.44 | $44.44 | $44.44 | $44.44 | $41.13 | 5 |
| 2019-04-18 | $44.44 | $44.44 | $44.44 | $44.44 | $41.13 | 0 |
| 2019-04-17 | $44.27 | $44.45 | $44.27 | $44.44 | $41.13 | 950 |
| 2019-04-15 | $41.74 | $41.74 | $41.74 | $41.74 | $38.63 | 1 |
| 2019-04-12 | $41.74 | $41.74 | $41.74 | $41.74 | $38.63 | 0 |
| 2019-04-11 | $41.74 | $41.74 | $41.74 | $41.74 | $38.63 | 22 |
| 2019-04-10 | $41.74 | $41.74 | $41.74 | $41.74 | $38.63 | 0 |
| 2019-04-09 | $41.74 | $41.74 | $41.74 | $41.74 | $38.63 | 92 |
| 2019-04-08 | $41.74 | $41.74 | $41.74 | $41.74 | $38.63 | 0 |
| 2019-04-05 | $41.74 | $41.74 | $41.74 | $41.74 | $38.63 | 189 |
| 2019-04-04 | $39.56 | $39.56 | $39.56 | $39.56 | $36.61 | 11 |
| 2019-04-03 | $39.56 | $39.56 | $39.56 | $39.56 | $36.61 | 23 |
| 2019-04-02 | $39.59 | $39.59 | $39.56 | $39.56 | $36.61 | 325 |
| 2019-04-01 | $40.13 | $40.13 | $40.13 | $40.13 | $37.14 | 30 |
| 2019-03-29 | $40.13 | $40.13 | $40.13 | $40.13 | $37.14 | 31 |
| 2019-03-28 | $40.13 | $40.13 | $40.13 | $40.13 | $37.14 | 25 |
| 2019-03-27 | $40.13 | $40.13 | $40.13 | $40.13 | $37.14 | 3,600 |
| 2019-03-26 | $40.13 | $40.13 | $40.13 | $40.13 | $37.14 | 0 |
| 2019-03-25 | $40.13 | $40.13 | $40.13 | $40.13 | $37.14 | 0 |
| 2019-03-22 | $40.13 | $40.13 | $40.13 | $40.13 | $37.14 | 25 |
| 2019-03-21 | $40.13 | $40.13 | $40.13 | $40.13 | $37.14 | 0 |
| 2019-03-20 | $40.13 | $40.13 | $40.13 | $40.13 | $37.14 | 0 |
| 2019-03-19 | $40.13 | $40.13 | $40.13 | $40.13 | $37.14 | 125 |
| 2019-03-18 | $40.00 | $40.00 | $40.00 | $40.00 | $37.02 | 0 |
| 2019-03-14 | $40.00 | $40.00 | $40.00 | $40.00 | $37.02 | 147 |
| 2019-03-13 | $40.62 | $40.62 | $40.62 | $40.62 | $37.59 | 13 |
| 2019-03-12 | $40.62 | $40.62 | $40.62 | $40.62 | $37.59 | 0 |
| 2019-03-11 | $40.78 | $40.78 | $40.62 | $40.62 | $37.59 | 200 |
| 2019-03-08 | $40.58 | $40.58 | $40.58 | $40.58 | $37.56 | 0 |
| 2019-03-07 | $40.58 | $40.58 | $40.58 | $40.58 | $37.56 | 42 |
| 2019-03-06 | $40.58 | $40.58 | $40.58 | $40.58 | $37.56 | 11,026 |
| 2019-03-05 | $42.47 | $42.47 | $40.33 | $40.58 | $37.56 | 107,464 |
| 2019-03-04 | $42.71 | $42.79 | $42.71 | $42.71 | $39.53 | 500 |
| 2019-03-01 | $42.83 | $42.83 | $42.83 | $42.83 | $39.64 | 36 |
| 2019-02-28 | $42.83 | $42.83 | $42.83 | $42.83 | $39.64 | 0 |
| 2019-02-27 | $42.83 | $42.83 | $42.83 | $42.83 | $39.64 | 100 |
| 2019-02-26 | $43.39 | $43.39 | $43.39 | $43.39 | $40.16 | 0 |
| 2019-02-25 | $43.39 | $43.39 | $43.39 | $43.39 | $40.16 | 249 |
| 2019-02-20 | $43.70 | $43.70 | $43.70 | $43.70 | $40.44 | 100 |
| 2019-02-19 | $43.98 | $43.98 | $43.70 | $43.70 | $40.44 | 200 |
| 2019-02-15 | $43.68 | $43.72 | $43.68 | $43.72 | $40.46 | 225 |
| 2019-02-14 | $43.05 | $43.05 | $43.05 | $43.05 | $39.84 | 164 |
| 2019-02-13 | $43.50 | $43.50 | $43.50 | $43.50 | $40.26 | 150 |
| 2019-02-12 | $41.59 | $41.59 | $41.59 | $41.59 | $38.49 | 0 |
| 2019-02-11 | $41.59 | $41.59 | $41.59 | $41.59 | $38.49 | 190 |
| 2019-02-08 | $41.84 | $41.84 | $41.84 | $41.84 | $38.72 | 62 |
| 2019-02-07 | $41.84 | $41.84 | $41.84 | $41.84 | $38.72 | 229 |
| 2019-02-06 | $46.82 | $46.82 | $46.82 | $46.82 | $43.33 | 0 |
| 2019-02-05 | $46.82 | $46.82 | $46.82 | $46.82 | $43.33 | 0 |
| 2019-02-04 | $46.82 | $46.82 | $46.82 | $46.82 | $43.33 | 38 |
| 2019-02-01 | $46.82 | $46.82 | $46.82 | $46.82 | $43.33 | 0 |
| 2019-01-31 | $46.82 | $46.82 | $46.82 | $46.82 | $43.33 | 62 |
| 2019-01-30 | $46.82 | $46.82 | $46.82 | $46.82 | $43.33 | 0 |
| 2019-01-29 | $46.82 | $46.82 | $46.82 | $46.82 | $43.33 | 0 |
| 2019-01-28 | $46.82 | $46.82 | $46.82 | $46.82 | $43.33 | 19 |
| 2019-01-25 | $46.82 | $46.82 | $46.82 | $46.82 | $43.33 | 0 |
| 2019-01-24 | $46.82 | $46.82 | $46.82 | $46.82 | $43.33 | 400 |
| 2019-01-23 | $46.82 | $46.82 | $46.82 | $46.82 | $43.33 | 0 |
| 2019-01-22 | $46.82 | $46.82 | $46.82 | $46.82 | $43.33 | 580 |
| 2019-01-18 | $46.82 | $46.82 | $46.82 | $46.82 | $43.33 | 0 |
| 2019-01-17 | $46.82 | $46.82 | $46.82 | $46.82 | $43.33 | 10 |
| 2019-01-16 | $46.82 | $46.82 | $46.82 | $46.82 | $43.33 | 0 |
| 2019-01-15 | $46.82 | $46.82 | $46.82 | $46.82 | $43.33 | 179 |
| 2019-01-14 | $46.31 | $46.31 | $46.31 | $46.31 | $42.86 | 0 |
| 2019-01-11 | $46.31 | $46.31 | $46.31 | $46.31 | $42.86 | 432 |
| 2019-01-10 | $45.60 | $45.60 | $45.60 | $45.60 | $42.20 | 2,557 |
| 2019-01-09 | $45.60 | $45.60 | $45.60 | $45.60 | $42.20 | 49 |
| 2019-01-08 | $45.60 | $45.60 | $45.60 | $45.60 | $42.20 | 100 |
| 2019-01-07 | $44.98 | $44.98 | $44.98 | $44.98 | $41.63 | 0 |
| 2019-01-04 | $44.98 | $44.98 | $44.98 | $44.98 | $41.63 | 14 |
| 2019-01-03 | $44.98 | $44.98 | $44.98 | $44.98 | $41.63 | 32 |
| 2019-01-02 | $44.88 | $44.98 | $44.88 | $44.98 | $41.63 | 200 |
| 2018-12-31 | $44.74 | $44.74 | $44.74 | $44.74 | $41.41 | 16 |
| 2018-12-28 | $45.26 | $45.26 | $44.74 | $44.74 | $41.41 | 2,293 |
| 2018-12-27 | $43.54 | $43.54 | $43.32 | $43.53 | $40.29 | 400 |
| 2018-12-26 | $40.79 | $42.39 | $40.79 | $42.39 | $39.23 | 2,437 |
| 2018-12-24 | $42.50 | $42.50 | $42.50 | $42.50 | $39.33 | 200 |
| 2018-12-21 | $42.32 | $42.32 | $42.32 | $42.32 | $39.17 | 100 |
| 2018-12-20 | $43.64 | $43.64 | $43.03 | $43.03 | $39.82 | 779 |
| 2018-12-19 | $44.45 | $44.45 | $44.45 | $44.45 | $41.14 | 15 |
| 2018-12-18 | $44.45 | $44.45 | $44.45 | $44.45 | $41.14 | 0 |
| 2018-12-17 | $44.56 | $44.56 | $44.45 | $44.45 | $41.14 | 810 |
| 2018-12-14 | $45.24 | $45.24 | $45.24 | $45.24 | $41.87 | 0 |
| 2018-12-13 | $45.24 | $45.24 | $45.24 | $45.24 | $41.87 | 0 |
| 2018-12-12 | $45.24 | $45.24 | $45.24 | $45.24 | $41.87 | 0 |
| 2018-12-11 | $45.24 | $45.24 | $45.24 | $45.24 | $41.87 | 0 |
| 2018-12-10 | $45.24 | $45.24 | $45.24 | $45.24 | $41.87 | 0 |
| 2018-12-07 | $45.24 | $45.24 | $45.24 | $45.24 | $41.87 | 0 |
| 2018-12-04 | $45.24 | $45.24 | $45.24 | $45.24 | $41.87 | 1 |
| 2018-12-03 | $45.24 | $45.24 | $45.24 | $45.24 | $41.87 | 0 |
| 2018-11-30 | $45.24 | $45.24 | $45.24 | $45.24 | $41.87 | 24 |
| 2018-11-29 | $45.24 | $45.24 | $45.24 | $45.24 | $41.87 | 3,600 |
| 2018-11-28 | $45.24 | $45.24 | $45.24 | $45.24 | $41.87 | 49 |
| 2018-11-27 | $45.24 | $45.24 | $45.24 | $45.24 | $41.87 | 500 |
| 2018-11-26 | $45.15 | $45.15 | $45.15 | $45.15 | $41.79 | 0 |
| 2018-11-23 | $45.15 | $45.15 | $45.15 | $45.15 | $41.79 | 5 |
| 2018-11-21 | $45.15 | $45.15 | $45.15 | $45.15 | $41.79 | 5 |
| 2018-11-20 | $45.05 | $45.15 | $45.05 | $45.15 | $41.79 | 200 |
| 2018-11-19 | $45.00 | $45.00 | $45.00 | $45.00 | $41.65 | 113 |
| 2018-11-16 | $44.83 | $44.83 | $44.83 | $44.83 | $41.49 | 0 |
| 2018-11-15 | $44.83 | $44.83 | $44.83 | $44.83 | $41.49 | 300 |
| 2018-11-14 | $44.83 | $44.83 | $44.83 | $44.83 | $41.49 | 173 |
| 2018-11-13 | $44.79 | $44.79 | $44.79 | $44.79 | $41.45 | 0 |
| 2018-11-12 | $44.79 | $44.79 | $44.79 | $44.79 | $41.45 | 276 |
| 2018-11-09 | $44.51 | $44.51 | $44.51 | $44.51 | $41.19 | 118 |
| 2018-11-08 | $44.51 | $44.51 | $44.51 | $44.51 | $41.19 | 0 |
| 2018-11-07 | $44.51 | $44.51 | $44.51 | $44.51 | $41.19 | 0 |
| 2018-11-06 | $44.51 | $44.51 | $44.51 | $44.51 | $41.19 | 8 |
| 2018-11-05 | $44.51 | $44.51 | $44.51 | $44.51 | $41.19 | 0 |
| 2018-11-02 | $44.51 | $44.51 | $44.51 | $44.51 | $41.19 | 13 |
| 2018-11-01 | $44.51 | $44.51 | $44.51 | $44.51 | $41.19 | 158 |
| 2018-10-31 | $44.55 | $44.55 | $44.55 | $44.55 | $41.23 | 799 |
| 2018-10-30 | $43.96 | $43.96 | $43.96 | $43.96 | $40.68 | 0 |
| 2018-10-29 | $44.20 | $44.21 | $43.96 | $43.96 | $40.68 | 660 |
| 2018-10-26 | $45.05 | $45.05 | $45.05 | $45.05 | $41.69 | 15 |
| 2018-10-25 | $45.05 | $45.05 | $45.05 | $45.05 | $41.69 | 14 |
| 2018-10-24 | $45.05 | $45.05 | $45.05 | $45.05 | $41.69 | 100 |
| 2018-10-23 | $45.46 | $45.46 | $45.46 | $45.46 | $42.07 | 0 |
| 2018-10-22 | $45.46 | $45.46 | $45.46 | $45.46 | $42.07 | 0 |
| 2018-10-19 | $45.46 | $45.46 | $45.46 | $45.46 | $42.07 | 335 |
| 2018-10-18 | $47.70 | $47.70 | $47.70 | $47.70 | $44.15 | 0 |
| 2018-10-17 | $47.70 | $47.70 | $47.70 | $47.70 | $44.15 | 0 |
| 2018-10-16 | $47.70 | $47.70 | $47.70 | $47.70 | $44.15 | 60 |
| 2018-10-15 | $47.70 | $47.70 | $47.70 | $47.70 | $44.15 | 25 |
| 2018-10-12 | $47.70 | $47.70 | $47.70 | $47.70 | $44.15 | 400 |
| 2018-10-11 | $47.70 | $47.70 | $47.70 | $47.70 | $44.15 | 0 |
| 2018-10-10 | $48.25 | $48.25 | $47.70 | $47.70 | $44.15 | 350 |
| 2018-10-09 | $48.48 | $48.48 | $48.48 | $48.48 | $44.87 | 100 |
| 2018-10-08 | $50.30 | $50.30 | $50.30 | $50.30 | $46.55 | 12 |
| 2018-10-05 | $50.30 | $50.30 | $50.30 | $50.30 | $46.55 | 0 |
| 2018-10-04 | $50.30 | $50.30 | $50.30 | $50.30 | $46.55 | 17 |
| 2018-10-03 | $50.33 | $50.34 | $50.29 | $50.30 | $46.55 | 625 |
| 2018-10-02 | $51.98 | $51.98 | $51.98 | $51.98 | $48.11 | 0 |
| 2018-10-01 | $51.98 | $51.98 | $51.98 | $51.98 | $48.11 | 1,100 |
| 2018-09-28 | $47.51 | $47.51 | $47.51 | $47.51 | $43.97 | 0 |
| 2018-09-27 | $47.51 | $47.51 | $47.51 | $47.51 | $43.97 | 46 |
| 2018-09-26 | $47.51 | $47.51 | $47.51 | $47.51 | $43.97 | 52 |
| 2018-09-25 | $47.51 | $47.51 | $47.51 | $47.51 | $43.44 | 0 |
| 2018-09-24 | $47.51 | $47.51 | $47.51 | $47.51 | $43.44 | 0 |
| 2018-09-21 | $47.51 | $47.51 | $47.51 | $47.51 | $43.44 | 2 |
| 2018-09-20 | $47.51 | $47.51 | $47.51 | $47.51 | $43.44 | 0 |
| 2018-09-19 | $47.51 | $47.51 | $47.51 | $47.51 | $43.44 | 31 |
| 2018-09-18 | $47.51 | $47.51 | $47.51 | $47.51 | $43.44 | 0 |
| 2018-09-17 | $47.51 | $47.51 | $47.51 | $47.51 | $43.44 | 0 |
| 2018-09-14 | $47.51 | $47.51 | $47.51 | $47.51 | $43.44 | 17 |
| 2018-09-13 | $47.51 | $47.51 | $47.51 | $47.51 | $43.44 | 600 |
| 2018-09-12 | $47.43 | $47.43 | $47.43 | $47.43 | $43.37 | 286 |
| 2018-09-11 | $47.27 | $47.27 | $47.27 | $47.27 | $43.22 | 56 |
| 2018-09-10 | $47.27 | $47.27 | $47.27 | $47.27 | $43.22 | 0 |
| 2018-09-07 | $47.27 | $47.27 | $47.27 | $47.27 | $43.22 | 4 |
| 2018-09-06 | $47.26 | $47.28 | $47.26 | $47.27 | $43.22 | 500 |
| 2018-09-05 | $49.35 | $49.35 | $49.35 | $49.35 | $45.13 | 0 |
| 2018-09-04 | $49.35 | $49.35 | $49.35 | $49.35 | $45.13 | 0 |
| 2018-08-31 | $49.35 | $49.35 | $49.35 | $49.35 | $45.13 | 0 |
| 2018-08-30 | $49.35 | $49.35 | $49.35 | $49.35 | $45.13 | 300 |
| 2018-08-29 | $49.05 | $49.05 | $49.05 | $49.05 | $44.85 | 0 |
| 2018-08-28 | $49.05 | $49.05 | $49.05 | $49.05 | $44.85 | 80 |
| 2018-08-27 | $49.05 | $49.05 | $49.05 | $49.05 | $44.85 | 0 |
| 2018-08-24 | $49.05 | $49.05 | $49.05 | $49.05 | $44.85 | 0 |
| 2018-08-23 | $49.05 | $49.05 | $49.05 | $49.05 | $44.85 | 0 |
| 2018-08-22 | $49.05 | $49.05 | $49.05 | $49.05 | $44.85 | 14 |
| 2018-08-21 | $49.05 | $49.05 | $49.05 | $49.05 | $44.85 | 0 |
| 2018-08-20 | $49.05 | $49.05 | $49.05 | $49.05 | $44.85 | 0 |
| 2018-08-17 | $49.05 | $49.05 | $49.05 | $49.05 | $44.85 | 33 |
| 2018-08-16 | $49.05 | $49.05 | $49.05 | $49.05 | $44.85 | 0 |
| 2018-08-15 | $49.05 | $49.05 | $49.05 | $49.05 | $44.85 | 12 |
| 2018-08-14 | $49.05 | $49.05 | $49.05 | $49.05 | $44.85 | 0 |
| 2018-08-13 | $49.05 | $49.05 | $49.05 | $49.05 | $44.85 | 90 |
| 2018-08-10 | $49.05 | $49.05 | $49.05 | $49.05 | $44.85 | 177 |
| 2018-08-09 | $48.41 | $48.41 | $48.41 | $48.41 | $44.27 | 45 |
| 2018-08-08 | $48.41 | $48.41 | $48.41 | $48.41 | $44.27 | 0 |
| 2018-08-07 | $48.41 | $48.41 | $48.41 | $48.41 | $44.27 | 15 |
| 2018-08-06 | $48.41 | $48.41 | $48.41 | $48.41 | $44.27 | 0 |
| 2018-08-03 | $48.41 | $48.41 | $48.41 | $48.41 | $44.27 | 0 |
| 2018-08-02 | $48.41 | $48.41 | $48.41 | $48.41 | $44.27 | 21 |
| 2018-08-01 | $48.41 | $48.41 | $48.41 | $48.41 | $44.27 | 0 |
| 2018-07-31 | $48.41 | $48.41 | $48.41 | $48.41 | $44.27 | 30 |
| 2018-07-30 | $48.41 | $48.41 | $48.41 | $48.41 | $44.27 | 22 |
| 2018-07-27 | $48.41 | $48.41 | $48.41 | $48.41 | $44.27 | 0 |
| 2018-07-26 | $48.41 | $48.41 | $48.41 | $48.41 | $44.27 | 0 |
| 2018-07-25 | $48.41 | $48.41 | $48.41 | $48.41 | $44.27 | 21 |
| 2018-07-24 | $48.41 | $48.41 | $48.41 | $48.41 | $44.27 | 0 |
| 2018-07-23 | $48.41 | $48.41 | $48.41 | $48.41 | $44.27 | 0 |
| 2018-07-20 | $48.41 | $48.41 | $48.41 | $48.41 | $44.27 | 0 |
| 2018-07-19 | $48.41 | $48.41 | $48.41 | $48.41 | $44.27 | 33 |
| 2018-07-18 | $48.41 | $48.41 | $48.41 | $48.41 | $44.27 | 87 |
| 2018-07-17 | $48.41 | $48.41 | $48.41 | $48.41 | $44.27 | 40 |
| 2018-07-16 | $48.41 | $48.41 | $48.41 | $48.41 | $44.27 | 600 |
| 2018-07-13 | $48.34 | $48.34 | $48.34 | $48.34 | $44.20 | 0 |
| 2018-07-12 | $48.34 | $48.34 | $48.34 | $48.34 | $44.20 | 0 |
| 2018-07-11 | $48.34 | $48.34 | $48.34 | $48.34 | $44.20 | 0 |
| 2018-07-10 | $48.34 | $48.34 | $48.34 | $48.34 | $44.20 | 0 |
| 2018-07-09 | $48.34 | $48.34 | $48.34 | $48.34 | $44.20 | 0 |
| 2018-07-06 | $48.34 | $48.34 | $48.34 | $48.34 | $44.20 | 25 |
| 2018-07-05 | $48.34 | $48.34 | $48.34 | $48.34 | $44.20 | 94 |
| 2018-07-03 | $48.34 | $48.34 | $48.34 | $48.34 | $44.20 | 68 |
| 2018-07-02 | $48.34 | $48.34 | $48.34 | $48.34 | $44.20 | 1 |
| 2018-06-29 | $48.34 | $48.34 | $48.34 | $48.34 | $44.20 | 14 |
| 2018-06-28 | $48.34 | $48.34 | $48.34 | $48.34 | $44.20 | 700 |
| 2018-06-27 | $47.85 | $47.85 | $47.85 | $47.85 | $43.76 | 116 |
| 2018-06-26 | $49.50 | $49.50 | $49.50 | $49.50 | $45.26 | 10 |
| 2018-06-25 | $49.50 | $49.50 | $49.50 | $49.50 | $45.26 | 13 |
| 2018-06-22 | $49.50 | $49.50 | $49.50 | $49.50 | $45.26 | 121 |
| 2018-06-21 | $50.22 | $50.22 | $50.22 | $50.22 | $45.92 | 53 |
| 2018-06-20 | $50.22 | $50.22 | $50.22 | $50.22 | $45.92 | 0 |
| 2018-06-19 | $50.22 | $50.22 | $50.22 | $50.22 | $45.92 | 82 |
| 2018-06-18 | $50.22 | $50.22 | $50.22 | $50.22 | $45.92 | 12 |
| 2018-06-15 | $50.22 | $50.22 | $50.22 | $50.22 | $45.92 | 25 |
| 2018-06-14 | $50.22 | $50.22 | $50.22 | $50.22 | $45.92 | 0 |
| 2018-06-13 | $50.22 | $50.22 | $50.22 | $50.22 | $45.92 | 100 |
| 2018-06-12 | $51.14 | $51.14 | $51.14 | $51.14 | $46.76 | 0 |
| 2018-06-11 | $51.14 | $51.14 | $51.14 | $51.14 | $46.76 | 13 |
| 2018-06-08 | $51.14 | $51.14 | $51.14 | $51.14 | $46.76 | 31 |
| 2018-06-07 | $51.14 | $51.14 | $51.14 | $51.14 | $46.76 | 100 |
| 2018-06-06 | $49.10 | $49.10 | $49.10 | $49.10 | $44.90 | 0 |
| 2018-06-05 | $49.10 | $49.10 | $49.10 | $49.10 | $44.90 | 0 |
| 2018-06-04 | $49.10 | $49.10 | $49.10 | $49.10 | $44.90 | 22 |
| 2018-06-01 | $49.10 | $49.10 | $49.10 | $49.10 | $44.90 | 50 |
| 2018-05-31 | $49.10 | $49.10 | $49.10 | $49.10 | $44.90 | 3 |
| 2018-05-30 | $49.10 | $49.10 | $49.10 | $49.10 | $44.90 | 12 |
| 2018-05-29 | $49.10 | $49.10 | $49.10 | $49.10 | $44.90 | 100 |
| 2018-05-25 | $51.38 | $51.38 | $51.38 | $51.38 | $46.98 | 0 |
| 2018-05-24 | $51.38 | $51.38 | $51.38 | $51.38 | $46.98 | 0 |
| 2018-05-23 | $51.38 | $51.38 | $51.38 | $51.38 | $46.98 | 0 |
| 2018-05-22 | $51.38 | $51.38 | $51.38 | $51.38 | $46.98 | 0 |
| 2018-05-21 | $51.38 | $51.38 | $51.38 | $51.38 | $46.98 | 0 |
| 2018-05-18 | $51.38 | $51.38 | $51.38 | $51.38 | $46.98 | 15 |
| 2018-05-17 | $51.38 | $51.38 | $51.38 | $51.38 | $46.98 | 0 |
| 2018-05-16 | $51.38 | $51.38 | $51.38 | $51.38 | $46.98 | 100 |
| 2018-05-15 | $50.99 | $50.99 | $50.99 | $50.99 | $46.63 | 13 |
| 2018-05-14 | $50.99 | $50.99 | $50.99 | $50.99 | $46.63 | 0 |
| 2018-05-11 | $50.99 | $50.99 | $50.99 | $50.99 | $46.63 | 0 |
| 2018-05-10 | $50.99 | $50.99 | $50.99 | $50.99 | $46.63 | 0 |
| 2018-05-09 | $50.98 | $50.99 | $50.98 | $50.99 | $46.63 | 1,500 |
| 2018-05-08 | $52.09 | $52.09 | $52.09 | $52.09 | $47.63 | 0 |
| 2018-05-07 | $52.09 | $52.09 | $52.09 | $52.09 | $47.63 | 0 |
| 2018-05-04 | $52.09 | $52.09 | $52.09 | $52.09 | $47.63 | 0 |
| 2018-05-03 | $52.09 | $52.09 | $52.09 | $52.09 | $47.63 | 0 |
| 2018-05-02 | $52.09 | $52.09 | $52.09 | $52.09 | $47.63 | 40 |
| 2018-05-01 | $52.09 | $52.09 | $52.09 | $52.09 | $47.63 | 37 |
| 2018-04-30 | $52.09 | $52.09 | $52.09 | $52.09 | $47.63 | 100 |
| 2018-04-27 | $54.47 | $54.47 | $54.47 | $54.47 | $49.81 | 0 |
| 2018-04-26 | $54.47 | $54.47 | $54.47 | $54.47 | $49.81 | 0 |
| 2018-04-25 | $54.47 | $54.47 | $54.47 | $54.47 | $49.81 | 823 |
| 2018-04-24 | $54.47 | $54.47 | $54.47 | $54.47 | $49.81 | 0 |
| 2018-04-23 | $54.47 | $54.47 | $54.47 | $54.47 | $49.81 | 0 |
| 2018-04-20 | $54.47 | $54.47 | $54.47 | $54.47 | $49.81 | 0 |
| 2018-04-19 | $54.47 | $54.47 | $54.47 | $54.47 | $49.81 | 11 |
| 2018-04-18 | $54.47 | $54.47 | $54.47 | $54.47 | $49.81 | 722 |
| 2018-04-17 | $54.47 | $54.47 | $54.47 | $54.47 | $49.81 | 57 |
| 2018-04-16 | $54.47 | $54.47 | $54.47 | $54.47 | $49.81 | 0 |
| 2018-04-13 | $54.47 | $54.47 | $54.47 | $54.47 | $49.81 | 0 |
| 2018-04-12 | $54.47 | $54.47 | $54.47 | $54.47 | $49.81 | 0 |
| 2018-04-11 | $54.47 | $54.47 | $54.47 | $54.47 | $49.81 | 0 |
| 2018-04-10 | $54.47 | $54.47 | $54.47 | $54.47 | $49.81 | 16 |
| 2018-04-09 | $54.47 | $54.47 | $54.47 | $54.47 | $49.81 | 0 |
| 2018-04-06 | $54.47 | $54.47 | $54.47 | $54.47 | $49.81 | 29 |
| 2018-04-05 | $54.47 | $54.47 | $54.47 | $54.47 | $49.81 | 0 |
| 2018-04-04 | $54.47 | $54.47 | $54.47 | $54.47 | $49.81 | 0 |
| 2018-04-03 | $54.47 | $54.47 | $54.47 | $54.47 | $49.81 | 0 |
| 2018-04-02 | $54.47 | $54.47 | $54.47 | $54.47 | $49.81 | 0 |
| 2018-03-29 | $54.47 | $54.47 | $54.47 | $54.47 | $49.81 | 0 |
| 2018-03-28 | $54.47 | $54.47 | $54.47 | $54.47 | $49.81 | 0 |
| 2018-03-27 | $54.47 | $54.47 | $54.47 | $54.47 | $49.25 | 0 |
| 2018-03-26 | $54.47 | $54.47 | $54.47 | $54.47 | $49.25 | 46 |
| 2018-03-23 | $55.00 | $55.00 | $54.47 | $54.47 | $49.25 | 259 |
| 2018-03-22 | $55.79 | $55.79 | $55.79 | $55.79 | $50.44 | 100 |
| 2018-03-21 | $56.00 | $56.00 | $56.00 | $56.00 | $50.63 | 0 |
| 2018-03-20 | $56.00 | $56.00 | $56.00 | $56.00 | $50.63 | 0 |
| 2018-03-19 | $56.00 | $56.00 | $56.00 | $56.00 | $50.63 | 0 |
| 2018-03-16 | $56.00 | $56.00 | $56.00 | $56.00 | $50.63 | 0 |
| 2018-03-15 | $56.00 | $56.00 | $56.00 | $56.00 | $50.63 | 0 |
| 2018-03-14 | $56.00 | $56.00 | $56.00 | $56.00 | $50.63 | 0 |
| 2018-03-13 | $56.00 | $56.00 | $56.00 | $56.00 | $50.63 | 0 |
| 2018-03-12 | $56.00 | $56.00 | $56.00 | $56.00 | $50.63 | 0 |
| 2018-03-09 | $56.00 | $56.00 | $56.00 | $56.00 | $50.63 | 200 |
| 2018-03-08 | $56.55 | $56.55 | $56.55 | $56.55 | $51.13 | 0 |
| 2018-03-07 | $56.55 | $56.55 | $56.55 | $56.55 | $51.13 | 0 |
| 2018-03-06 | $56.55 | $56.55 | $56.55 | $56.55 | $51.13 | 0 |
| 2018-03-05 | $56.55 | $56.55 | $56.55 | $56.55 | $51.13 | 23 |
| 2018-03-02 | $56.55 | $56.55 | $56.55 | $56.55 | $51.13 | 506 |
| 2018-03-01 | $57.30 | $57.30 | $57.30 | $57.30 | $51.81 | 182 |
| 2018-02-28 | $59.77 | $59.77 | $59.77 | $59.77 | $54.04 | 0 |
| 2018-02-27 | $59.77 | $59.77 | $59.77 | $59.77 | $54.04 | 0 |
| 2018-02-26 | $59.77 | $59.77 | $59.77 | $59.77 | $54.04 | 0 |
| 2018-02-23 | $59.77 | $59.77 | $59.77 | $59.77 | $54.04 | 0 |
| 2018-02-22 | $59.77 | $59.77 | $59.77 | $59.77 | $54.04 | 9 |
| 2018-02-21 | $59.77 | $59.77 | $59.77 | $59.77 | $54.04 | 0 |
| 2018-02-20 | $59.77 | $59.77 | $59.77 | $59.77 | $54.04 | 0 |
| 2018-02-16 | $59.77 | $59.77 | $59.77 | $59.77 | $54.04 | 10 |
| 2018-02-15 | $59.77 | $59.77 | $59.77 | $59.77 | $54.04 | 0 |
| 2018-02-14 | $59.77 | $59.77 | $59.77 | $59.77 | $54.04 | 4 |
| 2018-02-13 | $59.77 | $59.77 | $59.77 | $59.77 | $54.04 | 0 |
| 2018-02-12 | $59.77 | $59.77 | $59.77 | $59.77 | $54.04 | 0 |
| 2018-02-09 | $59.77 | $59.77 | $59.77 | $59.77 | $54.04 | 0 |
| 2018-02-08 | $60.26 | $60.26 | $59.77 | $59.77 | $54.04 | 317 |
| 2018-02-07 | $61.38 | $61.38 | $61.38 | $61.38 | $55.50 | 20 |
| 2018-02-06 | $61.38 | $61.38 | $61.38 | $61.38 | $55.50 | 500 |
| 2018-02-05 | $60.94 | $61.27 | $60.94 | $61.27 | $55.40 | 551 |
| 2018-02-02 | $62.59 | $62.59 | $62.59 | $62.59 | $56.59 | 0 |
| 2018-02-01 | $62.59 | $62.59 | $62.59 | $62.59 | $56.59 | 0 |
| 2018-01-31 | $62.59 | $62.59 | $62.59 | $62.59 | $56.59 | 100 |
| 2018-01-30 | $65.27 | $65.27 | $65.27 | $65.27 | $59.02 | 14 |
| 2018-01-29 | $65.27 | $65.27 | $65.27 | $65.27 | $59.02 | 687 |
| 2018-01-26 | $64.83 | $65.27 | $64.80 | $65.27 | $59.02 | 300 |
| 2018-01-25 | $64.78 | $64.78 | $64.78 | $64.78 | $58.57 | 0 |
| 2018-01-24 | $65.90 | $65.90 | $64.78 | $64.78 | $58.57 | 700 |
| 2018-01-23 | $63.64 | $63.64 | $63.64 | $63.64 | $57.54 | 5 |
| 2018-01-22 | $63.46 | $63.64 | $63.46 | $63.64 | $57.54 | 756 |
| 2018-01-19 | $63.34 | $63.34 | $63.34 | $63.34 | $57.27 | 0 |
| 2018-01-18 | $63.33 | $63.34 | $63.33 | $63.34 | $57.27 | 1,300 |
| 2018-01-17 | $64.27 | $64.28 | $64.00 | $64.00 | $57.87 | 1,015 |
| 2018-01-16 | $63.04 | $63.04 | $63.04 | $63.04 | $57.00 | 0 |
| 2018-01-12 | $63.04 | $63.04 | $63.04 | $63.04 | $57.00 | 0 |
| 2018-01-11 | $63.04 | $63.04 | $63.04 | $63.04 | $57.00 | 8 |
| 2018-01-10 | $63.04 | $63.04 | $63.04 | $63.04 | $57.00 | 8 |
| 2018-01-09 | $63.04 | $63.04 | $63.04 | $63.04 | $57.00 | 0 |
| 2018-01-08 | $63.05 | $63.05 | $63.04 | $63.04 | $57.00 | 800 |
| 2018-01-05 | $60.99 | $60.99 | $60.99 | $60.99 | $55.15 | 17 |
| 2018-01-04 | $60.99 | $60.99 | $60.99 | $60.99 | $55.15 | 0 |
| 2018-01-03 | $60.72 | $63.00 | $60.72 | $60.99 | $55.15 | 900 |
| 2018-01-02 | $57.10 | $57.10 | $57.10 | $57.10 | $51.63 | 7 |
| 2017-12-29 | $57.10 | $57.10 | $57.10 | $57.10 | $51.63 | 0 |
| 2017-12-28 | $57.10 | $57.10 | $57.10 | $57.10 | $51.63 | 0 |
| 2017-12-27 | $57.10 | $57.10 | $57.10 | $57.10 | $51.63 | 0 |
| 2017-12-26 | $57.10 | $57.10 | $57.10 | $57.10 | $51.63 | 0 |
| 2017-12-22 | $57.10 | $57.10 | $57.10 | $57.10 | $51.63 | 0 |
| 2017-12-21 | $57.10 | $57.10 | $57.10 | $57.10 | $51.63 | 0 |
| 2017-12-20 | $57.10 | $57.10 | $57.10 | $57.10 | $51.63 | 0 |
| 2017-12-19 | $57.10 | $57.10 | $57.10 | $57.10 | $51.63 | 23 |
| 2017-12-18 | $57.10 | $57.10 | $57.10 | $57.10 | $51.63 | 0 |
| 2017-12-15 | $57.10 | $57.10 | $57.10 | $57.10 | $51.63 | 100 |
| 2017-12-14 | $55.99 | $55.99 | $55.99 | $55.99 | $50.63 | 200 |
| 2017-12-13 | $54.16 | $54.16 | $54.16 | $54.16 | $48.97 | 0 |
| 2017-12-12 | $54.16 | $54.16 | $54.16 | $54.16 | $48.97 | 0 |
| 2017-12-11 | $54.16 | $54.16 | $54.16 | $54.16 | $48.97 | 0 |
| 2017-12-08 | $54.16 | $54.16 | $54.16 | $54.16 | $48.97 | 0 |
| 2017-12-07 | $54.16 | $54.16 | $54.16 | $54.16 | $48.97 | 1,801 |
| 2017-12-06 | $54.16 | $54.16 | $54.16 | $54.16 | $48.97 | 300 |
| 2017-12-05 | $54.52 | $54.52 | $54.52 | $54.52 | $49.30 | 0 |
| 2017-12-04 | $54.52 | $54.52 | $54.52 | $54.52 | $49.30 | 0 |
| 2017-12-01 | $55.72 | $55.76 | $54.52 | $54.52 | $49.30 | 514 |
| 2017-11-30 | $57.76 | $57.76 | $57.76 | $57.76 | $52.23 | 0 |
| 2017-11-29 | $57.76 | $57.76 | $57.76 | $57.76 | $52.23 | 1 |
| 2017-11-28 | $57.76 | $57.76 | $57.76 | $57.76 | $52.23 | 0 |
| 2017-11-27 | $57.76 | $57.76 | $57.76 | $57.76 | $52.23 | 0 |
| 2017-11-24 | $57.76 | $57.76 | $57.76 | $57.76 | $52.23 | 0 |
| 2017-11-22 | $57.76 | $57.76 | $57.76 | $57.76 | $52.23 | 0 |
| 2017-11-21 | $57.76 | $57.76 | $57.76 | $57.76 | $52.23 | 263 |
| 2017-11-20 | $57.60 | $57.61 | $57.59 | $57.60 | $52.08 | 1,000 |
| 2017-11-17 | $57.30 | $57.30 | $57.30 | $57.30 | $51.81 | 100 |
| 2017-11-16 | $56.99 | $57.21 | $56.99 | $57.21 | $51.73 | 700 |
| 2017-11-15 | $55.62 | $55.62 | $55.62 | $55.62 | $50.29 | 0 |
| 2017-11-14 | $55.62 | $55.62 | $55.62 | $55.62 | $50.29 | 0 |
| 2017-11-13 | $55.62 | $55.62 | $55.62 | $55.62 | $50.29 | 0 |
| 2017-11-10 | $55.62 | $55.62 | $55.62 | $55.62 | $50.29 | 0 |
| 2017-11-09 | $55.62 | $55.62 | $55.62 | $55.62 | $50.29 | 0 |
| 2017-11-08 | $55.62 | $55.62 | $55.62 | $55.62 | $50.29 | 0 |
| 2017-11-07 | $55.62 | $55.62 | $55.62 | $55.62 | $50.29 | 0 |
| 2017-11-06 | $55.62 | $55.62 | $55.62 | $55.62 | $50.29 | 0 |
| 2017-11-03 | $55.62 | $55.62 | $55.62 | $55.62 | $50.29 | 100 |
| 2017-11-02 | $54.61 | $54.61 | $54.61 | $54.61 | $49.38 | 0 |
| 2017-11-01 | $54.61 | $54.61 | $54.61 | $54.61 | $49.38 | 0 |
| 2017-10-31 | $54.61 | $54.61 | $54.61 | $54.61 | $49.38 | 200 |
| 2017-10-30 | $52.52 | $52.52 | $52.50 | $52.50 | $47.47 | 900 |
| 2017-10-27 | $51.79 | $51.79 | $51.79 | $51.79 | $46.83 | 0 |
| 2017-10-26 | $51.79 | $51.79 | $51.79 | $51.79 | $46.83 | 200 |
| 2017-10-25 | $51.95 | $51.95 | $51.95 | $51.95 | $46.97 | 100 |
| 2017-10-24 | $51.73 | $51.73 | $51.73 | $51.73 | $46.77 | 1,223 |
| 2017-10-23 | $50.63 | $50.63 | $50.63 | $50.63 | $45.78 | 0 |
| 2017-10-20 | $50.63 | $50.63 | $50.63 | $50.63 | $45.78 | 0 |
| 2017-10-19 | $50.63 | $50.63 | $50.63 | $50.63 | $45.78 | 0 |
| 2017-10-18 | $50.63 | $50.63 | $50.63 | $50.63 | $45.78 | 0 |
| 2017-10-17 | $50.63 | $50.63 | $50.63 | $50.63 | $45.78 | 0 |
| 2017-10-16 | $50.63 | $50.63 | $50.63 | $50.63 | $45.78 | 100 |
| 2017-10-13 | $50.90 | $50.90 | $50.90 | $50.90 | $46.02 | 0 |
| 2017-10-12 | $50.90 | $50.90 | $50.90 | $50.90 | $46.02 | 0 |
| 2017-10-11 | $50.90 | $50.90 | $50.90 | $50.90 | $46.02 | 0 |
| 2017-10-10 | $50.90 | $50.90 | $50.90 | $50.90 | $46.02 | 0 |
| 2017-10-09 | $50.90 | $50.90 | $50.90 | $50.90 | $46.02 | 7 |
| 2017-10-06 | $50.90 | $50.90 | $50.90 | $50.90 | $46.02 | 406 |
| 2017-10-05 | $49.55 | $49.55 | $49.55 | $49.55 | $44.80 | 45 |
| 2017-10-04 | $49.55 | $49.55 | $49.55 | $49.55 | $44.80 | 0 |
| 2017-10-03 | $49.55 | $49.55 | $49.55 | $49.55 | $44.80 | 0 |
| 2017-10-02 | $49.55 | $49.55 | $49.55 | $49.55 | $44.80 | 0 |
| 2017-09-29 | $49.55 | $49.55 | $49.55 | $49.55 | $44.80 | 0 |
| 2017-09-28 | $49.55 | $49.55 | $49.55 | $49.55 | $44.80 | 98 |
| 2017-09-27 | $49.55 | $49.55 | $49.55 | $49.55 | $44.80 | 310 |
| 2017-09-26 | $49.07 | $49.07 | $49.07 | $49.07 | $44.37 | 0 |
| 2017-09-25 | $49.07 | $49.07 | $49.07 | $49.07 | $44.37 | 0 |
| 2017-09-22 | $49.07 | $49.07 | $49.07 | $49.07 | $44.37 | 138 |
| 2017-09-21 | $49.07 | $49.07 | $49.07 | $49.07 | $44.37 | 0 |
| 2017-09-20 | $49.07 | $49.07 | $49.06 | $49.07 | $44.37 | 1,200 |
| 2017-09-19 | $48.12 | $48.12 | $48.12 | $48.12 | $43.51 | 0 |
| 2017-09-18 | $48.12 | $48.12 | $48.12 | $48.12 | $43.51 | 0 |
| 2017-09-15 | $48.12 | $48.12 | $48.12 | $48.12 | $43.51 | 0 |
| 2017-09-14 | $48.14 | $48.14 | $48.12 | $48.12 | $43.51 | 900 |
| 2017-09-13 | $48.77 | $48.77 | $48.77 | $48.77 | $44.10 | 0 |
| 2017-09-12 | $48.73 | $48.77 | $48.73 | $48.77 | $44.10 | 300 |
| 2017-09-11 | $48.36 | $48.36 | $48.36 | $48.36 | $43.73 | 0 |
| 2017-09-08 | $48.36 | $48.36 | $48.36 | $48.36 | $43.73 | 0 |
| 2017-09-07 | $48.28 | $48.36 | $48.27 | $48.36 | $43.73 | 4,000 |
| 2017-09-06 | $47.52 | $47.53 | $47.52 | $47.53 | $42.98 | 202 |
| 2017-09-05 | $48.83 | $48.83 | $48.83 | $48.83 | $44.15 | 0 |
| 2017-09-01 | $48.83 | $48.83 | $48.83 | $48.83 | $44.15 | 0 |
| 2017-08-31 | $48.83 | $48.83 | $48.83 | $48.83 | $44.15 | 0 |
| 2017-08-30 | $48.83 | $48.83 | $48.83 | $48.83 | $44.15 | 0 |
| 2017-08-29 | $48.83 | $48.83 | $48.83 | $48.83 | $44.15 | 0 |
| 2017-08-28 | $48.83 | $48.83 | $48.83 | $48.83 | $44.15 | 0 |
| 2017-08-25 | $48.83 | $48.83 | $48.83 | $48.83 | $44.15 | 0 |
| 2017-08-24 | $48.83 | $48.83 | $48.83 | $48.83 | $44.15 | 0 |
| 2017-08-23 | $48.83 | $48.83 | $48.83 | $48.83 | $44.15 | 0 |
| 2017-08-22 | $48.86 | $48.86 | $48.83 | $48.83 | $44.15 | 2,800 |
| 2017-08-21 | $48.70 | $48.70 | $48.70 | $48.70 | $44.03 | 24 |
| 2017-08-18 | $48.90 | $48.92 | $48.70 | $48.70 | $44.03 | 3,341 |
| 2017-08-17 | $49.13 | $49.13 | $49.05 | $49.05 | $44.35 | 2,300 |
| 2017-08-16 | $48.79 | $48.79 | $48.79 | $48.79 | $44.12 | 100 |
| 2017-08-15 | $48.04 | $48.04 | $48.04 | $48.04 | $43.44 | 0 |
| 2017-08-14 | $48.04 | $48.04 | $48.04 | $48.04 | $43.44 | 0 |
| 2017-08-11 | $48.15 | $48.15 | $48.04 | $48.04 | $43.44 | 310 |
| 2017-08-10 | $48.53 | $48.53 | $48.53 | $48.53 | $43.88 | 0 |
| 2017-08-09 | $48.53 | $48.53 | $48.53 | $48.53 | $43.88 | 500 |
| 2017-08-08 | $48.21 | $48.21 | $48.21 | $48.21 | $43.59 | 200 |
| 2017-08-07 | $48.23 | $48.23 | $48.23 | $48.23 | $43.61 | 0 |
| 2017-08-04 | $48.14 | $48.23 | $48.14 | $48.23 | $43.61 | 400 |
| 2017-08-03 | $43.04 | $43.04 | $43.04 | $43.04 | $38.92 | 0 |
| 2017-08-02 | $43.04 | $43.04 | $43.04 | $43.04 | $38.92 | 0 |
| 2017-08-01 | $43.04 | $43.04 | $43.04 | $43.04 | $38.92 | 0 |
| 2017-07-31 | $43.04 | $43.04 | $43.04 | $43.04 | $38.92 | 0 |
| 2017-07-28 | $43.04 | $43.04 | $43.04 | $43.04 | $38.92 | 0 |
| 2017-07-27 | $43.04 | $43.04 | $43.04 | $43.04 | $38.92 | 0 |
| 2017-07-26 | $43.04 | $43.04 | $43.04 | $43.04 | $38.92 | 0 |
| 2017-07-25 | $42.89 | $43.04 | $42.89 | $43.04 | $38.92 | 720 |
| 2017-07-24 | $43.21 | $43.21 | $43.21 | $43.21 | $39.07 | 0 |
| 2017-07-21 | $43.21 | $43.21 | $43.21 | $43.21 | $39.07 | 1 |
| 2017-07-20 | $43.21 | $43.21 | $43.21 | $43.21 | $39.07 | 0 |
| 2017-07-19 | $43.21 | $43.21 | $43.21 | $43.21 | $39.07 | 0 |
| 2017-07-18 | $43.21 | $43.21 | $43.21 | $43.21 | $39.07 | 0 |
| 2017-07-17 | $43.21 | $43.21 | $43.21 | $43.21 | $39.07 | 0 |
| 2017-07-14 | $43.21 | $43.21 | $43.21 | $43.21 | $39.07 | 136 |
| 2017-07-13 | $42.63 | $42.63 | $42.63 | $42.63 | $38.54 | 26 |
| 2017-07-12 | $42.63 | $42.63 | $42.63 | $42.63 | $38.55 | 0 |
| 2017-07-11 | $42.63 | $42.63 | $42.63 | $42.63 | $38.55 | 148 |
| 2017-07-10 | $42.09 | $42.09 | $42.09 | $42.09 | $38.06 | 300 |
| 2017-07-07 | $41.92 | $42.02 | $41.91 | $42.02 | $37.99 | 811 |
| 2017-07-06 | $42.65 | $42.65 | $42.65 | $42.65 | $38.56 | 0 |
| 2017-07-05 | $42.61 | $42.65 | $42.61 | $42.65 | $38.56 | 691 |
| 2017-07-03 | $42.18 | $42.18 | $42.17 | $42.17 | $38.13 | 200 |
| 2017-06-30 | $41.91 | $41.91 | $41.91 | $41.91 | $37.89 | 0 |
| 2017-06-29 | $42.05 | $42.05 | $41.91 | $41.91 | $37.89 | 200 |
| 2017-06-28 | $42.01 | $42.23 | $42.01 | $42.23 | $38.18 | 332 |
| 2017-06-27 | $41.95 | $41.95 | $41.95 | $41.95 | $37.93 | 0 |
| 2017-06-26 | $41.94 | $41.95 | $41.94 | $41.95 | $37.93 | 200 |
| 2017-06-23 | $41.69 | $41.69 | $41.69 | $41.69 | $37.70 | 14 |
| 2017-06-22 | $41.69 | $41.69 | $41.69 | $41.69 | $37.70 | 0 |
| 2017-06-21 | $41.69 | $41.69 | $41.69 | $41.69 | $37.70 | 0 |
| 2017-06-20 | $41.69 | $41.69 | $41.69 | $41.69 | $37.70 | 0 |
| 2017-06-19 | $41.68 | $41.69 | $41.68 | $41.69 | $37.70 | 230 |
| 2017-06-16 | $41.66 | $41.66 | $41.66 | $41.66 | $37.67 | 200 |
| 2017-06-15 | $42.14 | $42.26 | $42.13 | $42.26 | $38.21 | 452 |
| 2017-06-14 | $43.55 | $43.55 | $43.55 | $43.55 | $39.38 | 17 |
| 2017-06-13 | $43.55 | $43.55 | $43.55 | $43.55 | $39.38 | 0 |
| 2017-06-12 | $43.55 | $43.55 | $43.55 | $43.55 | $39.38 | 100 |
| 2017-06-09 | $43.60 | $43.60 | $43.59 | $43.59 | $39.41 | 600 |
| 2017-06-08 | $43.62 | $43.62 | $43.62 | $43.62 | $39.44 | 0 |
| 2017-06-07 | $43.62 | $43.62 | $43.62 | $43.62 | $39.44 | 0 |
| 2017-06-06 | $43.62 | $43.62 | $43.62 | $43.62 | $39.44 | 0 |
| 2017-06-05 | $43.62 | $43.62 | $43.62 | $43.62 | $39.44 | 200 |
| 2017-06-02 | $44.32 | $44.32 | $44.32 | $44.32 | $40.07 | 225 |
| 2017-06-01 | $43.00 | $43.00 | $43.00 | $43.00 | $38.88 | 360 |
| 2017-05-31 | $43.14 | $43.14 | $43.14 | $43.14 | $39.01 | 26 |
| 2017-05-30 | $43.14 | $43.14 | $43.14 | $43.14 | $39.01 | 0 |
| 2017-05-26 | $43.14 | $43.14 | $43.14 | $43.14 | $39.01 | 0 |
| 2017-05-25 | $43.14 | $43.14 | $43.14 | $43.14 | $39.01 | 0 |
| 2017-05-24 | $43.14 | $43.14 | $43.14 | $43.14 | $39.01 | 0 |
| 2017-05-23 | $42.97 | $43.14 | $42.97 | $43.14 | $39.01 | 403 |
| 2017-05-22 | $43.00 | $43.00 | $43.00 | $43.00 | $38.88 | 0 |
| 2017-05-19 | $43.00 | $43.00 | $43.00 | $43.00 | $38.88 | 15 |
| 2017-05-18 | $43.00 | $43.00 | $43.00 | $43.00 | $38.88 | 517 |
| 2017-05-17 | $43.88 | $43.88 | $43.50 | $43.50 | $39.33 | 600 |
| 2017-05-16 | $43.14 | $43.14 | $43.14 | $43.14 | $39.01 | 0 |
| 2017-05-15 | $43.14 | $43.14 | $43.14 | $43.14 | $39.01 | 100 |
| 2017-05-12 | $43.74 | $43.74 | $43.74 | $43.74 | $39.55 | 0 |
| 2017-05-11 | $43.74 | $43.74 | $43.74 | $43.74 | $39.55 | 200 |
| 2017-05-10 | $43.91 | $43.91 | $43.91 | $43.91 | $39.70 | 27 |
| 2017-05-09 | $43.92 | $43.95 | $43.91 | $43.91 | $39.70 | 700 |
| 2017-05-08 | $43.21 | $43.21 | $43.21 | $43.21 | $39.07 | 82 |
| 2017-05-05 | $43.21 | $43.21 | $43.21 | $43.21 | $39.07 | 200 |
| 2017-05-04 | $43.04 | $43.04 | $43.04 | $43.04 | $38.92 | 0 |
| 2017-05-03 | $43.03 | $43.16 | $43.03 | $43.04 | $38.92 | 682 |
| 2017-05-02 | $42.95 | $42.95 | $42.95 | $42.95 | $38.83 | 0 |
| 2017-05-01 | $42.95 | $42.95 | $42.95 | $42.95 | $38.83 | 0 |
| 2017-04-28 | $42.95 | $42.95 | $42.95 | $42.95 | $38.83 | 100 |
| 2017-04-27 | $44.57 | $44.57 | $44.57 | $44.57 | $40.30 | 400 |
| 2017-04-26 | $44.64 | $44.64 | $44.64 | $44.64 | $40.36 | 0 |
| 2017-04-25 | $44.61 | $44.64 | $44.61 | $44.64 | $40.36 | 300 |
| 2017-04-24 | $43.90 | $43.90 | $43.90 | $43.90 | $39.69 | 0 |
| 2017-04-21 | $43.90 | $43.90 | $43.90 | $43.90 | $39.69 | 128 |
| 2017-04-20 | $43.01 | $43.01 | $43.01 | $43.01 | $38.89 | 600 |
| 2017-04-19 | $42.65 | $42.65 | $42.65 | $42.65 | $38.56 | 0 |
| 2017-04-18 | $42.65 | $42.65 | $42.65 | $42.65 | $38.56 | 4,872 |
| 2017-04-17 | $41.80 | $41.80 | $41.80 | $41.80 | $37.79 | 218 |
| 2017-04-13 | $42.43 | $42.43 | $42.43 | $42.43 | $38.36 | 0 |
| 2017-04-12 | $42.43 | $42.43 | $42.43 | $42.43 | $38.36 | 0 |
| 2017-04-11 | $42.43 | $42.43 | $42.43 | $42.43 | $38.36 | 0 |
| 2017-04-10 | $42.43 | $42.43 | $42.43 | $42.43 | $38.36 | 0 |
| 2017-04-07 | $42.43 | $42.43 | $42.43 | $42.43 | $38.36 | 0 |
| 2017-04-06 | $42.44 | $42.44 | $42.23 | $42.43 | $38.36 | 3,167 |
| 2017-04-05 | $43.02 | $43.13 | $43.01 | $43.01 | $38.89 | 403 |
| 2017-04-04 | $45.29 | $45.29 | $45.29 | $45.29 | $40.95 | 0 |
| 2017-04-03 | $45.29 | $45.29 | $45.29 | $45.29 | $40.95 | 0 |
| 2017-03-31 | $45.29 | $45.29 | $45.29 | $45.29 | $40.95 | 0 |
| 2017-03-30 | $45.29 | $45.29 | $45.29 | $45.29 | $40.95 | 0 |
| 2017-03-29 | $45.29 | $45.29 | $45.29 | $45.29 | $40.95 | 0 |
| 2017-03-28 | $45.29 | $45.29 | $45.29 | $45.29 | $17.61 | 0 |
| 2017-03-27 | $45.29 | $45.29 | $45.29 | $45.29 | $17.61 | 0 |
| 2017-03-24 | $45.28 | $45.29 | $45.28 | $45.29 | $17.61 | 657 |
| 2017-03-23 | $45.86 | $45.86 | $45.86 | $45.86 | $17.84 | 0 |
| 2017-03-22 | $45.86 | $45.86 | $45.86 | $45.86 | $17.84 | 0 |
| 2017-03-21 | $45.86 | $45.86 | $45.86 | $45.86 | $17.84 | 232 |
| 2017-03-20 | $46.24 | $46.24 | $46.24 | $46.24 | $17.98 | 0 |
| 2017-03-17 | $46.24 | $46.24 | $46.24 | $46.24 | $17.98 | 0 |
| 2017-03-16 | $46.24 | $46.24 | $46.24 | $46.24 | $17.98 | 0 |
| 2017-03-15 | $46.24 | $46.24 | $46.24 | $46.24 | $17.98 | 136 |
| 2017-03-14 | $45.82 | $45.82 | $45.82 | $45.82 | $17.82 | 400 |
| 2017-03-13 | $46.19 | $46.19 | $46.19 | $46.19 | $17.96 | 0 |
| 2017-03-10 | $46.19 | $46.19 | $46.19 | $46.19 | $17.96 | 100 |
| 2017-03-09 | $43.55 | $43.55 | $43.55 | $43.55 | $16.94 | 215 |
| 2017-03-08 | $43.49 | $43.49 | $43.49 | $43.49 | $16.91 | 0 |
| 2017-03-07 | $43.49 | $43.49 | $43.49 | $43.49 | $16.91 | 732 |
| 2017-03-06 | $44.45 | $44.45 | $44.45 | $44.45 | $17.29 | 22 |
| 2017-03-03 | $44.45 | $44.45 | $44.45 | $44.45 | $17.29 | 0 |
| 2017-03-02 | $44.45 | $44.45 | $44.45 | $44.45 | $17.29 | 0 |
| 2017-03-01 | $44.45 | $44.45 | $44.45 | $44.45 | $17.29 | 200 |
| 2017-02-28 | $44.51 | $44.51 | $44.51 | $44.51 | $17.31 | 0 |
| 2017-02-27 | $44.51 | $44.51 | $44.51 | $44.51 | $17.31 | 0 |
| 2017-02-24 | $44.51 | $44.51 | $44.51 | $44.51 | $17.31 | 0 |
| 2017-02-23 | $44.51 | $44.51 | $44.51 | $44.51 | $17.31 | 0 |
| 2017-02-22 | $44.51 | $44.51 | $44.51 | $44.51 | $17.31 | 0 |
| 2017-02-21 | $44.51 | $44.51 | $44.51 | $44.51 | $17.31 | 0 |
| 2017-02-17 | $44.51 | $44.51 | $44.51 | $44.51 | $17.31 | 26 |
| 2017-02-16 | $44.51 | $44.51 | $44.51 | $44.51 | $17.31 | 617 |
| 2017-02-15 | $43.46 | $43.46 | $43.46 | $43.46 | $16.90 | 0 |
| 2017-02-14 | $43.46 | $43.46 | $43.46 | $43.46 | $16.90 | 17 |
| 2017-02-13 | $43.46 | $43.46 | $43.46 | $43.46 | $16.90 | 0 |
| 2017-02-10 | $43.46 | $43.46 | $43.46 | $43.46 | $16.90 | 93 |
| 2017-02-09 | $43.46 | $43.46 | $43.46 | $43.46 | $16.90 | 600 |
| 2017-02-08 | $43.58 | $43.58 | $43.58 | $43.58 | $16.95 | 0 |
| 2017-02-07 | $43.58 | $43.58 | $43.58 | $43.58 | $16.95 | 26 |
| 2017-02-06 | $43.58 | $43.58 | $43.58 | $43.58 | $16.95 | 0 |
| 2017-02-03 | $43.58 | $43.58 | $43.58 | $43.58 | $16.95 | 0 |
| 2017-02-02 | $43.58 | $43.58 | $43.58 | $43.58 | $16.95 | 21 |
| 2017-02-01 | $43.58 | $43.58 | $43.58 | $43.58 | $16.95 | 25 |
| 2017-01-31 | $43.58 | $43.58 | $43.58 | $43.58 | $16.95 | 0 |
| 2017-01-30 | $43.58 | $43.58 | $43.58 | $43.58 | $16.95 | 0 |
| 2017-01-27 | $43.58 | $43.58 | $43.58 | $43.58 | $16.95 | 15 |
| 2017-01-26 | $43.58 | $43.58 | $43.58 | $43.58 | $16.95 | 152 |
| 2017-01-25 | $43.20 | $43.20 | $43.20 | $43.20 | $16.80 | 0 |
| 2017-01-24 | $43.20 | $43.20 | $43.20 | $43.20 | $16.80 | 0 |
| 2017-01-23 | $43.20 | $43.20 | $43.20 | $43.20 | $16.80 | 0 |
| 2017-01-20 | $43.20 | $43.20 | $43.20 | $43.20 | $16.80 | 0 |
| 2017-01-19 | $43.20 | $43.20 | $43.20 | $43.20 | $16.80 | 139 |
| 2017-01-18 | $43.12 | $43.12 | $43.12 | $43.12 | $16.77 | 826 |
| 2017-01-17 | $44.47 | $44.47 | $44.47 | $44.47 | $17.29 | 0 |
| 2017-01-13 | $44.47 | $44.47 | $44.47 | $44.47 | $17.29 | 400 |
| 2017-01-12 | $43.90 | $43.90 | $43.90 | $43.90 | $17.07 | 0 |
| 2017-01-11 | $43.90 | $43.90 | $43.90 | $43.90 | $17.07 | 0 |
| 2017-01-10 | $43.90 | $43.90 | $43.90 | $43.90 | $17.07 | 0 |
| 2017-01-09 | $43.90 | $43.90 | $43.90 | $43.90 | $17.07 | 0 |
| 2017-01-06 | $43.90 | $43.90 | $43.90 | $43.90 | $17.07 | 0 |
| 2017-01-05 | $43.90 | $43.90 | $43.90 | $43.90 | $17.07 | 24 |
| 2017-01-04 | $43.90 | $43.90 | $43.90 | $43.90 | $17.07 | 532 |
| 2017-01-03 | $43.80 | $43.80 | $43.80 | $43.80 | $17.04 | 0 |
| 2016-12-30 | $43.80 | $43.80 | $43.80 | $43.80 | $17.04 | 328 |
| 2016-12-29 | $44.65 | $44.65 | $44.65 | $44.65 | $17.37 | 0 |
| 2016-12-28 | $44.65 | $44.65 | $44.65 | $44.65 | $17.37 | 0 |
| 2016-12-27 | $44.65 | $44.65 | $44.65 | $44.65 | $17.37 | 13,615 |
| 2016-12-23 | $44.65 | $44.65 | $44.65 | $44.65 | $17.37 | 127 |
| 2016-12-22 | $44.65 | $44.65 | $44.65 | $44.65 | $17.37 | 46 |
| 2016-12-21 | $44.65 | $44.65 | $44.65 | $44.65 | $17.37 | 66 |
| 2016-12-20 | $44.65 | $44.65 | $44.65 | $44.65 | $17.37 | 0 |
| 2016-12-19 | $44.65 | $44.65 | $44.65 | $44.65 | $17.37 | 300 |
| 2016-12-16 | $43.94 | $43.94 | $43.94 | $43.94 | $17.09 | 0 |
| 2016-12-15 | $43.94 | $43.94 | $43.94 | $43.94 | $17.09 | 0 |
| 2016-12-14 | $43.94 | $43.94 | $43.94 | $43.94 | $17.09 | 30 |
| 2016-12-13 | $43.94 | $43.94 | $43.94 | $43.94 | $17.09 | 10,300 |
| 2016-12-12 | $43.28 | $43.28 | $43.28 | $43.28 | $16.83 | 100 |
| 2016-12-09 | $43.05 | $43.05 | $43.05 | $43.05 | $16.74 | 189 |
| 2016-12-08 | $42.16 | $42.16 | $42.16 | $42.16 | $16.40 | 5 |
| 2016-12-07 | $42.16 | $42.16 | $42.16 | $42.16 | $16.40 | 0 |
| 2016-12-06 | $42.15 | $42.16 | $42.15 | $42.16 | $16.40 | 864 |
| 2016-12-05 | $42.21 | $42.21 | $42.21 | $42.21 | $16.42 | 0 |
| 2016-12-02 | $42.69 | $42.69 | $42.21 | $42.21 | $16.42 | 1,300 |
| 2016-12-01 | $43.33 | $43.33 | $43.33 | $43.33 | $16.85 | 5,000 |
| 2016-11-30 | $43.33 | $43.33 | $43.33 | $43.33 | $16.85 | 0 |
| 2016-11-29 | $43.33 | $43.33 | $43.33 | $43.33 | $16.85 | 0 |
| 2016-11-28 | $43.33 | $43.33 | $43.33 | $43.33 | $16.85 | 0 |
| 2016-11-25 | $43.33 | $43.33 | $43.33 | $43.33 | $16.85 | 0 |
| 2016-11-23 | $43.33 | $43.33 | $43.33 | $43.33 | $16.85 | 5,000 |
| 2016-11-22 | $44.00 | $44.00 | $44.00 | $44.00 | $17.11 | 0 |
| 2016-11-21 | $44.00 | $44.00 | $44.00 | $44.00 | $17.11 | 0 |
| 2016-11-18 | $44.00 | $44.00 | $44.00 | $44.00 | $17.11 | 0 |
| 2016-11-17 | $44.00 | $44.00 | $44.00 | $44.00 | $17.11 | 300 |
| 2016-11-16 | $43.47 | $43.47 | $43.47 | $43.47 | $16.91 | 0 |
| 2016-11-15 | $43.47 | $43.47 | $43.47 | $43.47 | $16.91 | 0 |
| 2016-11-14 | $43.47 | $43.47 | $43.47 | $43.47 | $16.91 | 0 |
| 2016-11-11 | $43.47 | $43.47 | $43.47 | $43.47 | $16.91 | 0 |
| 2016-11-10 | $43.47 | $43.47 | $43.47 | $43.47 | $16.91 | 0 |
| 2016-11-09 | $43.47 | $43.47 | $43.47 | $43.47 | $16.91 | 0 |
| 2016-11-08 | $43.47 | $43.47 | $43.47 | $43.47 | $16.91 | 0 |
| 2016-11-07 | $43.47 | $43.47 | $43.47 | $43.47 | $16.91 | 0 |
| 2016-11-04 | $43.47 | $43.47 | $43.47 | $43.47 | $16.91 | 0 |
| 2016-11-03 | $43.47 | $43.47 | $43.47 | $43.47 | $16.91 | 0 |
| 2016-11-02 | $43.47 | $43.47 | $43.47 | $43.47 | $16.91 | 0 |
| 2016-11-01 | $43.47 | $43.47 | $43.47 | $43.47 | $16.91 | 175 |
| 2016-10-31 | $42.13 | $42.13 | $42.13 | $42.13 | $16.39 | 0 |
| 2016-10-28 | $42.13 | $42.13 | $42.13 | $42.13 | $16.39 | 696 |
| 2016-10-27 | $41.59 | $41.59 | $41.59 | $41.59 | $16.18 | 0 |
| 2016-10-26 | $41.59 | $41.59 | $41.59 | $41.59 | $16.18 | 159 |
| 2016-10-25 | $38.67 | $38.67 | $38.67 | $38.67 | $15.04 | 0 |
| 2016-10-24 | $38.67 | $38.67 | $38.67 | $38.67 | $15.04 | 0 |
| 2016-10-21 | $38.67 | $38.67 | $38.67 | $38.67 | $15.04 | 0 |
| 2016-10-20 | $38.67 | $38.67 | $38.67 | $38.67 | $15.04 | 0 |
| 2016-10-19 | $38.67 | $38.67 | $38.67 | $38.67 | $15.04 | 0 |
| 2016-10-18 | $38.67 | $38.67 | $38.67 | $38.67 | $15.04 | 0 |
| 2016-10-17 | $38.67 | $38.67 | $38.67 | $38.67 | $15.04 | 0 |
| 2016-10-14 | $38.67 | $38.67 | $38.67 | $38.67 | $15.04 | 0 |
| 2016-10-13 | $38.67 | $38.67 | $38.67 | $38.67 | $15.04 | 0 |
| 2016-10-12 | $38.67 | $38.67 | $38.67 | $38.67 | $15.04 | 0 |
| 2016-10-11 | $38.67 | $38.67 | $38.67 | $38.67 | $15.04 | 32 |
| 2016-10-10 | $38.67 | $38.67 | $38.67 | $38.67 | $15.04 | 0 |
| 2016-10-07 | $38.67 | $38.67 | $38.67 | $38.67 | $15.04 | 0 |
| 2016-10-06 | $38.67 | $38.67 | $38.67 | $38.67 | $15.04 | 0 |
| 2016-10-05 | $38.67 | $38.67 | $38.67 | $38.67 | $15.04 | 0 |
| 2016-10-04 | $38.67 | $38.67 | $38.67 | $38.67 | $15.04 | 0 |
| 2016-10-03 | $38.67 | $38.67 | $38.67 | $38.67 | $15.04 | 447 |
| 2016-09-30 | $41.15 | $41.15 | $41.15 | $41.15 | $16.00 | 0 |
| 2016-09-29 | $41.15 | $41.15 | $41.15 | $41.15 | $16.00 | 0 |
| 2016-09-28 | $41.15 | $41.15 | $41.15 | $41.15 | $16.00 | 0 |
| 2016-09-27 | $41.15 | $41.15 | $41.15 | $41.15 | $6.51 | 0 |
| 2016-09-26 | $41.15 | $41.15 | $41.15 | $41.15 | $6.51 | 0 |
| 2016-09-23 | $41.15 | $41.15 | $41.15 | $41.15 | $6.51 | 1,245 |
| 2016-09-22 | $41.92 | $41.92 | $41.92 | $41.92 | $6.63 | 0 |
| 2016-09-21 | $41.94 | $41.94 | $41.50 | $41.92 | $6.63 | 550 |
| 2016-09-20 | $40.61 | $40.61 | $40.61 | $40.61 | $6.43 | 40 |
| 2016-09-19 | $40.61 | $40.61 | $40.61 | $40.61 | $6.43 | 0 |
| 2016-09-16 | $40.61 | $40.61 | $40.61 | $40.61 | $6.43 | 53 |
| 2016-09-15 | $40.61 | $40.61 | $40.61 | $40.61 | $6.43 | 0 |
| 2016-09-14 | $40.56 | $40.72 | $40.56 | $40.61 | $6.43 | 390 |
| 2016-09-13 | $41.44 | $41.44 | $41.44 | $41.44 | $6.56 | 0 |
| 2016-09-12 | $41.44 | $41.44 | $41.44 | $41.44 | $6.56 | 189 |
| 2016-09-09 | $41.60 | $41.60 | $41.60 | $41.60 | $6.58 | 289 |
| 2016-09-08 | $41.76 | $41.76 | $41.76 | $41.76 | $6.61 | 0 |
| 2016-09-07 | $41.76 | $41.76 | $41.76 | $41.76 | $6.61 | 0 |
| 2016-09-06 | $41.76 | $41.76 | $41.76 | $41.76 | $6.61 | 249 |
| 2016-09-02 | $41.49 | $41.49 | $41.49 | $41.49 | $6.56 | 0 |
| 2016-09-01 | $41.49 | $41.49 | $41.49 | $41.49 | $6.56 | 162 |
| 2016-08-31 | $40.53 | $40.53 | $40.53 | $40.53 | $6.41 | 0 |
| 2016-08-30 | $40.53 | $40.53 | $40.53 | $40.53 | $6.41 | 0 |
| 2016-08-29 | $40.53 | $40.53 | $40.53 | $40.53 | $6.41 | 0 |
| 2016-08-26 | $40.53 | $40.53 | $40.53 | $40.53 | $6.41 | 0 |
| 2016-08-25 | $40.55 | $40.55 | $40.53 | $40.53 | $6.41 | 3,620 |
| 2016-08-24 | $40.55 | $40.55 | $40.55 | $40.55 | $6.42 | 0 |
| 2016-08-23 | $40.55 | $40.55 | $40.55 | $40.55 | $6.42 | 0 |
| 2016-08-22 | $40.55 | $40.55 | $40.55 | $40.55 | $6.42 | 179 |
| 2016-08-19 | $39.03 | $39.03 | $39.03 | $39.03 | $6.18 | 0 |
| 2016-08-18 | $39.03 | $39.03 | $39.03 | $39.03 | $6.18 | 0 |
| 2016-08-17 | $39.03 | $39.03 | $39.03 | $39.03 | $6.18 | 0 |
| 2016-08-16 | $39.03 | $39.03 | $39.03 | $39.03 | $6.18 | 0 |
| 2016-08-15 | $39.03 | $39.03 | $39.03 | $39.03 | $6.18 | 0 |
| 2016-08-12 | $39.03 | $39.03 | $39.03 | $39.03 | $6.18 | 0 |
| 2016-08-11 | $39.03 | $39.03 | $39.03 | $39.03 | $6.18 | 0 |
| 2016-08-10 | $39.03 | $39.03 | $39.03 | $39.03 | $6.18 | 0 |
| 2016-08-09 | $39.03 | $39.03 | $39.03 | $39.03 | $6.18 | 0 |
| 2016-08-08 | $39.03 | $39.03 | $39.03 | $39.03 | $6.18 | 0 |
| 2016-08-05 | $39.03 | $39.03 | $39.03 | $39.03 | $6.18 | 0 |
| 2016-08-04 | $39.03 | $39.03 | $39.03 | $39.03 | $6.18 | 0 |
| 2016-08-03 | $39.03 | $39.03 | $39.03 | $39.03 | $6.18 | 0 |
| 2016-08-02 | $39.03 | $39.03 | $39.03 | $39.03 | $6.18 | 0 |
| 2016-08-01 | $39.03 | $39.03 | $39.03 | $39.03 | $6.18 | 53 |
| 2016-07-29 | $39.04 | $39.04 | $39.02 | $39.03 | $6.18 | 300 |
| 2016-07-28 | $37.38 | $37.38 | $37.25 | $37.25 | $5.89 | 1,387 |
| 2016-07-27 | $37.00 | $37.02 | $37.00 | $37.02 | $5.86 | 418 |
| 2016-07-26 | $37.26 | $37.26 | $37.26 | $37.26 | $5.90 | 0 |
| 2016-07-25 | $37.26 | $37.26 | $37.26 | $37.26 | $5.90 | 0 |
| 2016-07-22 | $37.26 | $37.26 | $37.26 | $37.26 | $5.90 | 175 |
| 2016-07-21 | $36.50 | $36.50 | $36.50 | $36.50 | $5.78 | 0 |
| 2016-07-20 | $36.50 | $36.50 | $36.50 | $36.50 | $5.78 | 105 |
| 2016-07-19 | $35.52 | $35.52 | $35.52 | $35.52 | $5.62 | 0 |
| 2016-07-18 | $35.52 | $35.52 | $35.52 | $35.52 | $5.62 | 0 |
| 2016-07-15 | $35.52 | $35.52 | $35.52 | $35.52 | $5.62 | 0 |
| 2016-07-14 | $35.52 | $35.52 | $35.52 | $35.52 | $5.62 | 278 |
| 2016-07-13 | $34.57 | $34.57 | $34.57 | $34.57 | $5.47 | 0 |
| 2016-07-12 | $34.57 | $34.57 | $34.57 | $34.57 | $5.47 | 0 |
| 2016-07-11 | $34.57 | $34.57 | $34.57 | $34.57 | $5.47 | 200 |
| 2016-07-08 | $33.33 | $33.33 | $33.33 | $33.33 | $5.27 | 305 |
| 2016-07-07 | $34.08 | $34.08 | $34.08 | $34.08 | $5.39 | 0 |
| 2016-07-06 | $34.08 | $34.08 | $34.08 | $34.08 | $5.39 | 0 |
| 2016-07-05 | $34.08 | $34.08 | $34.08 | $34.08 | $5.39 | 299 |
| 2016-07-01 | $34.10 | $34.13 | $34.10 | $34.13 | $5.40 | 760 |
| 2016-06-30 | $35.10 | $35.10 | $35.10 | $35.10 | $5.55 | 150 |
| 2016-06-29 | $36.08 | $36.08 | $36.08 | $36.08 | $5.71 | 85 |
| 2016-06-28 | $36.08 | $36.08 | $36.08 | $36.08 | $5.71 | 0 |
| 2016-06-27 | $36.08 | $36.08 | $36.08 | $36.08 | $5.71 | 0 |
| 2016-06-24 | $36.08 | $36.08 | $36.08 | $36.08 | $5.71 | 345 |
| 2016-06-23 | $36.08 | $36.08 | $36.08 | $36.08 | $5.71 | 206 |
| 2016-06-22 | $34.93 | $34.93 | $34.93 | $34.93 | $5.53 | 65,099 |
| 2016-06-21 | $34.67 | $34.67 | $34.67 | $34.67 | $5.49 | 0 |
| 2016-06-20 | $34.67 | $34.67 | $34.67 | $34.67 | $5.49 | 0 |
| 2016-06-17 | $34.67 | $34.67 | $34.67 | $34.67 | $5.49 | 900 |
| 2016-06-16 | $33.90 | $33.90 | $33.90 | $33.90 | $5.36 | 0 |
| 2016-06-15 | $33.90 | $33.90 | $33.90 | $33.90 | $5.36 | 0 |
| 2016-06-14 | $33.90 | $33.90 | $33.90 | $33.90 | $5.36 | 136 |
| 2016-06-13 | $35.22 | $35.22 | $35.22 | $35.22 | $5.57 | 180 |
| 2016-06-10 | $35.66 | $35.66 | $35.66 | $35.66 | $5.64 | 128 |
| 2016-06-09 | $36.34 | $36.34 | $36.34 | $36.34 | $5.75 | 119 |
| 2016-06-08 | $37.12 | $37.12 | $37.12 | $37.12 | $5.87 | 1,200 |
| 2016-06-07 | $37.14 | $37.18 | $37.12 | $37.12 | $5.87 | 1,190 |
| 2016-06-06 | $37.84 | $37.84 | $37.84 | $37.84 | $5.99 | 0 |
| 2016-06-03 | $37.82 | $37.84 | $37.82 | $37.84 | $5.99 | 400 |
| 2016-06-02 | $37.60 | $37.60 | $37.60 | $37.60 | $5.95 | 159 |
| 2016-06-01 | $38.72 | $38.72 | $38.72 | $38.72 | $6.13 | 204 |
| 2016-05-31 | $38.64 | $38.64 | $38.64 | $38.64 | $6.11 | 0 |
| 2016-05-27 | $38.64 | $38.64 | $38.64 | $38.64 | $6.11 | 0 |
| 2016-05-26 | $38.64 | $38.64 | $38.64 | $38.64 | $6.11 | 0 |
| 2016-05-25 | $38.64 | $38.64 | $38.64 | $38.64 | $6.11 | 345 |
| 2016-05-24 | $37.42 | $37.42 | $37.42 | $37.42 | $5.92 | 0 |
| 2016-05-23 | $37.42 | $37.42 | $37.42 | $37.42 | $5.92 | 0 |
| 2016-05-20 | $37.42 | $37.42 | $37.42 | $37.42 | $5.92 | 1,195 |
| 2016-05-19 | $37.09 | $37.09 | $37.09 | $37.09 | $5.87 | 0 |
| 2016-05-18 | $37.09 | $37.09 | $37.09 | $37.09 | $5.87 | 0 |
| 2016-05-17 | $37.09 | $37.09 | $37.09 | $37.09 | $5.87 | 0 |
| 2016-05-16 | $37.09 | $37.09 | $37.09 | $37.09 | $5.87 | 0 |
| 2016-05-13 | $37.09 | $37.09 | $37.09 | $37.09 | $5.87 | 0 |
| 2016-05-12 | $37.09 | $37.09 | $37.09 | $37.09 | $5.87 | 0 |
| 2016-05-11 | $37.14 | $37.14 | $37.09 | $37.09 | $5.87 | 362 |
| 2016-05-10 | $37.72 | $37.72 | $37.72 | $37.72 | $5.97 | 145 |
| 2016-05-09 | $36.54 | $36.54 | $36.46 | $36.46 | $5.77 | 378 |
| 2016-05-06 | $35.47 | $35.47 | $35.47 | $35.47 | $5.61 | 0 |
| 2016-05-05 | $35.47 | $35.47 | $35.47 | $35.47 | $5.61 | 100 |
| 2016-05-04 | $36.30 | $36.30 | $36.30 | $36.30 | $5.74 | 0 |
| 2016-05-03 | $36.30 | $36.30 | $36.30 | $36.30 | $5.74 | 25 |
| 2016-05-02 | $36.50 | $36.50 | $36.30 | $36.30 | $5.74 | 2,763 |
| 2016-04-29 | $38.87 | $38.87 | $38.87 | $38.87 | $6.15 | 106 |
| 2016-04-28 | $39.98 | $39.98 | $39.98 | $39.98 | $6.33 | 0 |
| 2016-04-27 | $39.98 | $39.98 | $39.98 | $39.98 | $6.33 | 532 |
| 2016-04-26 | $40.20 | $40.20 | $40.20 | $40.20 | $6.36 | 261 |
| 2016-04-25 | $40.37 | $40.37 | $40.37 | $40.37 | $6.39 | 40 |
| 2016-04-22 | $40.37 | $40.37 | $40.37 | $40.37 | $6.39 | 0 |
| 2016-04-21 | $40.37 | $40.37 | $40.37 | $40.37 | $6.39 | 291 |
| 2016-04-20 | $39.73 | $39.73 | $39.73 | $39.73 | $6.29 | 3,657 |
| 2016-04-19 | $37.82 | $37.82 | $37.82 | $37.82 | $5.98 | 0 |
| 2016-04-18 | $37.82 | $37.82 | $37.82 | $37.82 | $5.98 | 534 |
| 2016-04-15 | $38.55 | $38.55 | $38.55 | $38.55 | $6.10 | 0 |
| 2016-04-14 | $38.55 | $38.55 | $38.55 | $38.55 | $6.10 | 800 |
| 2016-04-13 | $38.55 | $38.55 | $38.55 | $38.55 | $6.10 | 605 |
| 2016-04-12 | $35.86 | $35.86 | $35.86 | $35.86 | $5.67 | 0 |
| 2016-04-11 | $35.86 | $35.86 | $35.86 | $35.86 | $5.67 | 0 |
| 2016-04-08 | $35.86 | $35.86 | $35.86 | $35.86 | $5.67 | 0 |
| 2016-04-07 | $35.86 | $35.86 | $35.86 | $35.86 | $5.67 | 250 |
| 2016-04-06 | $38.91 | $38.91 | $38.91 | $38.91 | $6.16 | 0 |
| 2016-04-05 | $38.91 | $38.91 | $38.91 | $38.91 | $6.16 | 49 |
| 2016-04-04 | $38.91 | $38.91 | $38.91 | $38.91 | $6.16 | 68,600 |
| 2016-04-01 | $38.91 | $38.91 | $38.91 | $38.91 | $6.16 | 353 |
| 2016-03-31 | $39.77 | $39.77 | $39.64 | $39.64 | $6.27 | 312 |
| 2016-03-30 | $39.75 | $39.75 | $39.75 | $39.75 | $6.29 | 0 |
| 2016-03-29 | $38.92 | $39.75 | $38.92 | $39.75 | $6.29 | 778 |
| 2016-03-28 | $39.62 | $39.62 | $39.62 | $39.62 | $2.50 | 142 |
| 2016-03-24 | $38.55 | $38.55 | $38.55 | $38.55 | $2.43 | 138 |
| 2016-03-23 | $38.94 | $38.97 | $38.94 | $38.97 | $2.46 | 686 |
| 2016-03-22 | $39.38 | $39.38 | $39.38 | $39.38 | $2.48 | 223 |
| 2016-03-21 | $38.14 | $38.14 | $38.14 | $38.14 | $2.40 | 0 |
| 2016-03-18 | $38.14 | $38.14 | $38.14 | $38.14 | $2.40 | 203 |
| 2016-03-17 | $38.95 | $38.95 | $38.95 | $38.95 | $2.46 | 0 |
| 2016-03-16 | $39.10 | $39.10 | $38.95 | $38.95 | $2.46 | 971 |
| 2016-03-15 | $39.25 | $39.25 | $39.25 | $39.25 | $2.47 | 422 |
| 2016-03-14 | $39.64 | $39.64 | $39.64 | $39.64 | $2.50 | 216 |
| 2016-03-11 | $39.63 | $39.63 | $39.57 | $39.57 | $2.49 | 802 |
| 2016-03-10 | $39.21 | $39.21 | $39.21 | $39.21 | $2.47 | 148 |
| 2016-03-09 | $38.61 | $38.61 | $38.61 | $38.61 | $2.43 | 700 |
| 2016-03-08 | $38.61 | $38.61 | $38.61 | $38.61 | $2.43 | 19 |
| 2016-03-07 | $38.61 | $38.61 | $38.61 | $38.61 | $2.43 | 0 |
| 2016-03-04 | $38.61 | $38.61 | $38.61 | $38.61 | $2.43 | 0 |
| 2016-03-03 | $38.61 | $38.61 | $38.61 | $38.61 | $2.43 | 0 |
| 2016-03-02 | $38.61 | $38.61 | $38.61 | $38.61 | $2.43 | 220 |
| 2016-03-01 | $37.14 | $37.14 | $37.14 | $37.14 | $2.34 | 0 |
| 2016-02-29 | $36.80 | $37.14 | $36.80 | $37.14 | $2.34 | 524 |
| 2016-02-26 | $37.06 | $37.06 | $37.06 | $37.06 | $2.34 | 0 |
| 2016-02-25 | $36.92 | $37.06 | $36.92 | $37.06 | $2.34 | 599 |
| 2016-02-24 | $37.12 | $37.12 | $37.12 | $37.12 | $2.34 | 0 |
| 2016-02-23 | $37.14 | $37.14 | $37.12 | $37.12 | $2.34 | 5,628 |
| 2016-02-22 | $36.88 | $36.88 | $36.88 | $36.88 | $2.33 | 600 |
| 2016-02-19 | $37.21 | $37.21 | $37.21 | $37.21 | $2.35 | 40 |
| 2016-02-18 | $37.29 | $37.29 | $37.21 | $37.21 | $2.35 | 1,144 |
| 2016-02-17 | $37.50 | $37.50 | $36.84 | $36.84 | $2.32 | 2,576 |
| 2016-02-16 | $36.76 | $36.76 | $36.75 | $36.75 | $2.32 | 200 |
| 2016-02-12 | $36.33 | $36.33 | $36.33 | $36.33 | $2.29 | 0 |
| 2016-02-11 | $36.44 | $36.44 | $36.33 | $36.33 | $2.29 | 200 |
| 2016-02-10 | $36.28 | $36.35 | $36.26 | $36.26 | $2.29 | 643 |
| 2016-02-09 | $37.35 | $37.35 | $37.35 | $37.35 | $2.35 | 0 |
| 2016-02-08 | $37.35 | $37.35 | $37.35 | $37.35 | $2.35 | 400 |
| 2016-02-05 | $37.05 | $37.05 | $37.05 | $37.05 | $2.34 | 1,367 |
| 2016-02-04 | $39.48 | $39.48 | $39.48 | $39.48 | $2.49 | 200 |
| 2016-02-03 | $42.01 | $42.01 | $42.01 | $42.01 | $2.65 | 102 |
| 2016-02-02 | $42.01 | $42.01 | $42.01 | $42.01 | $2.65 | 0 |
| 2016-02-01 | $42.11 | $42.11 | $42.01 | $42.01 | $2.65 | 843 |
| 2016-01-29 | $42.40 | $42.40 | $42.40 | $42.40 | $2.67 | 331 |
| 2016-01-28 | $41.70 | $41.70 | $41.70 | $41.70 | $2.63 | 60 |
| 2016-01-27 | $41.70 | $41.70 | $41.70 | $41.70 | $2.63 | 0 |
| 2016-01-26 | $41.70 | $41.70 | $41.70 | $41.70 | $2.63 | 400 |
| 2016-01-25 | $42.30 | $42.30 | $42.30 | $42.30 | $2.67 | 3,189 |
| 2016-01-22 | $42.69 | $42.69 | $42.68 | $42.68 | $2.69 | 397 |
| 2016-01-21 | $42.22 | $42.22 | $42.22 | $42.22 | $2.66 | 55 |
| 2016-01-20 | $42.22 | $42.22 | $42.22 | $42.22 | $2.66 | 173 |
| 2016-01-19 | $43.38 | $43.38 | $43.37 | $43.38 | $2.74 | 1,206 |
| 2016-01-15 | $43.27 | $43.27 | $43.27 | $43.27 | $2.73 | 0 |
| 2016-01-14 | $43.27 | $43.27 | $43.27 | $43.27 | $2.73 | 893 |
| 2016-01-13 | $44.10 | $44.10 | $44.03 | $44.03 | $2.78 | 300 |
| 2016-01-12 | $43.67 | $43.67 | $43.67 | $43.67 | $2.75 | 0 |
| 2016-01-11 | $43.76 | $43.76 | $43.67 | $43.67 | $2.75 | 299 |
| 2016-01-08 | $46.05 | $46.05 | $46.05 | $46.05 | $2.90 | 0 |
| 2016-01-07 | $46.05 | $46.05 | $46.05 | $46.05 | $2.90 | 50 |
| 2016-01-06 | $46.05 | $46.05 | $46.05 | $46.05 | $2.90 | 4 |
| 2016-01-05 | $46.03 | $46.05 | $46.03 | $46.05 | $2.90 | 687 |
| 2016-01-04 | $46.12 | $46.12 | $46.12 | $46.12 | $2.91 | 425 |
| 2015-12-31 | $47.81 | $47.84 | $47.81 | $47.84 | $3.02 | 807 |
| 2015-12-30 | $47.77 | $47.82 | $47.77 | $47.77 | $3.01 | 6,166 |
| 2015-12-29 | $47.66 | $47.66 | $47.66 | $47.66 | $3.01 | 0 |
| 2015-12-28 | $47.66 | $47.66 | $47.66 | $47.66 | $3.01 | 0 |
| 2015-12-24 | $47.66 | $47.66 | $47.66 | $47.66 | $3.01 | 170 |
| 2015-12-23 | $47.29 | $47.29 | $47.29 | $47.29 | $2.98 | 0 |
| 2015-12-22 | $47.29 | $47.29 | $47.29 | $47.29 | $2.98 | 751 |
| 2015-12-21 | $47.27 | $47.29 | $47.27 | $47.29 | $2.98 | 751 |
| 2015-12-18 | $46.90 | $46.90 | $46.90 | $46.90 | $2.96 | 0 |
| 2015-12-17 | $46.90 | $46.90 | $46.90 | $46.90 | $2.96 | 0 |
| 2015-12-16 | $46.90 | $46.90 | $46.90 | $46.90 | $2.96 | 0 |
| 2015-12-15 | $46.90 | $46.90 | $46.90 | $46.90 | $2.96 | 0 |
| 2015-12-14 | $46.90 | $46.90 | $46.90 | $46.90 | $2.96 | 100 |
| 2015-12-11 | $46.39 | $46.39 | $46.39 | $46.39 | $2.92 | 100 |
| 2015-12-10 | $47.39 | $47.39 | $47.39 | $47.39 | $2.99 | 84 |
| 2015-12-09 | $47.39 | $47.39 | $47.39 | $47.39 | $2.99 | 0 |
| 2015-12-08 | $47.39 | $47.39 | $47.39 | $47.39 | $2.99 | 0 |
| 2015-12-07 | $47.39 | $47.39 | $47.39 | $47.39 | $2.99 | 141 |
| 2015-12-04 | $48.09 | $48.09 | $48.09 | $48.09 | $3.03 | 0 |
| 2015-12-03 | $48.09 | $48.09 | $48.09 | $48.09 | $3.03 | 251 |
| 2015-12-02 | $47.68 | $47.68 | $47.68 | $47.68 | $3.01 | 0 |
| 2015-12-01 | $47.68 | $47.68 | $47.68 | $47.68 | $3.01 | 0 |
| 2015-11-30 | $47.68 | $47.68 | $47.68 | $47.68 | $3.01 | 0 |
| 2015-11-27 | $47.68 | $47.68 | $47.68 | $47.68 | $3.01 | 0 |
| 2015-11-25 | $47.68 | $47.68 | $47.68 | $47.68 | $3.01 | 300 |
| 2015-11-24 | $47.56 | $47.68 | $47.56 | $47.68 | $3.01 | 300 |
| 2015-11-23 | $47.45 | $47.45 | $47.45 | $47.45 | $2.99 | 151 |
| 2015-11-20 | $47.67 | $47.67 | $47.67 | $47.67 | $3.01 | 200 |
| 2015-11-19 | $47.10 | $47.10 | $47.10 | $47.10 | $2.97 | 338 |
| 2015-11-18 | $47.31 | $47.31 | $47.31 | $47.31 | $2.98 | 150 |
| 2015-11-17 | $47.01 | $47.01 | $47.01 | $47.01 | $2.96 | 0 |
| 2015-11-16 | $47.01 | $47.01 | $47.01 | $47.01 | $2.96 | 0 |
| 2015-11-13 | $47.01 | $47.01 | $47.01 | $47.01 | $2.96 | 0 |
| 2015-11-12 | $47.01 | $47.01 | $47.01 | $47.01 | $2.96 | 0 |
| 2015-11-11 | $47.01 | $47.01 | $47.01 | $47.01 | $2.96 | 0 |
| 2015-11-10 | $47.01 | $47.01 | $47.00 | $47.01 | $2.96 | 1,300 |
| 2015-11-09 | $46.91 | $46.91 | $46.91 | $46.91 | $2.96 | 215 |
| 2015-11-06 | $46.08 | $46.08 | $46.08 | $46.08 | $2.91 | 0 |
| 2015-11-05 | $46.08 | $46.08 | $46.08 | $46.08 | $2.91 | 10 |
| 2015-11-04 | $46.08 | $46.08 | $46.08 | $46.08 | $2.91 | 3,977 |
| 2015-11-03 | $46.04 | $46.04 | $46.04 | $46.04 | $2.90 | 0 |
| 2015-11-02 | $46.04 | $46.04 | $46.04 | $46.04 | $2.90 | 1,016 |
| 2015-10-30 | $46.19 | $46.19 | $46.19 | $46.19 | $2.91 | 170 |
| 2015-10-29 | $47.85 | $47.85 | $47.85 | $47.85 | $3.02 | 0 |
| 2015-10-28 | $47.85 | $47.85 | $47.85 | $47.85 | $3.02 | 0 |
| 2015-10-27 | $47.85 | $47.85 | $47.85 | $47.85 | $3.02 | 419 |
| 2015-10-26 | $47.67 | $47.67 | $47.67 | $47.67 | $3.01 | 0 |
| 2015-10-23 | $47.67 | $47.67 | $47.67 | $47.67 | $3.01 | 0 |
| 2015-10-22 | $47.67 | $47.67 | $47.67 | $47.67 | $3.01 | 200 |
| 2015-10-21 | $45.98 | $45.98 | $45.98 | $45.98 | $2.90 | 0 |
| 2015-10-20 | $45.98 | $45.98 | $45.98 | $45.98 | $2.90 | 0 |
| 2015-10-19 | $45.98 | $45.98 | $45.98 | $45.98 | $2.90 | 166 |
| 2015-10-16 | $46.30 | $46.30 | $46.30 | $46.30 | $2.92 | 9 |
| 2015-10-15 | $45.64 | $46.30 | $45.64 | $46.30 | $2.92 | 81,500 |
| 2015-10-14 | $45.02 | $45.02 | $45.02 | $45.02 | $2.84 | 0 |
| 2015-10-13 | $45.02 | $45.02 | $45.02 | $45.02 | $2.84 | 0 |
| 2015-10-12 | $45.02 | $45.02 | $45.02 | $45.02 | $2.84 | 0 |
| 2015-10-09 | $45.02 | $45.02 | $45.02 | $45.02 | $2.84 | 18 |
| 2015-10-08 | $45.02 | $45.02 | $45.02 | $45.02 | $2.84 | 0 |
| 2015-10-07 | $45.02 | $45.02 | $45.02 | $45.02 | $2.84 | 231 |
| 2015-10-06 | $43.58 | $43.58 | $43.58 | $43.58 | $2.75 | 0 |
| 2015-10-05 | $43.48 | $43.58 | $43.48 | $43.58 | $2.75 | 412 |
| 2015-10-02 | $42.25 | $42.25 | $42.25 | $42.25 | $2.66 | 0 |
| 2015-10-01 | $42.25 | $42.25 | $42.25 | $42.25 | $2.66 | 0 |
| 2015-09-30 | $42.25 | $42.25 | $42.25 | $42.25 | $2.66 | 0 |
| 2015-09-29 | $42.25 | $42.25 | $42.25 | $42.25 | $2.66 | 0 |
| 2015-09-28 | $42.48 | $42.48 | $42.10 | $42.25 | $2.66 | 1,521 |
| 2015-09-25 | $45.39 | $45.39 | $45.39 | $45.39 | $1.18 | 0 |
| 2015-09-24 | $45.39 | $45.39 | $45.39 | $45.39 | $1.18 | 0 |
| 2015-09-23 | $45.39 | $45.39 | $45.39 | $45.39 | $1.18 | 0 |
| 2015-09-22 | $45.39 | $45.39 | $45.39 | $45.39 | $1.18 | 253 |
| 2015-09-21 | $46.44 | $46.44 | $46.44 | $46.44 | $1.21 | 1,044 |
| 2015-09-18 | $46.64 | $46.64 | $46.64 | $46.64 | $1.22 | 198 |
| 2015-09-17 | $46.75 | $46.75 | $46.75 | $46.75 | $1.22 | 15,700 |
| 2015-09-16 | $44.52 | $44.52 | $44.52 | $44.52 | $1.16 | 0 |
| 2015-09-15 | $44.52 | $44.52 | $44.52 | $44.52 | $1.16 | 0 |
| 2015-09-14 | $44.52 | $44.52 | $44.52 | $44.52 | $1.16 | 863 |
| 2015-09-11 | $44.85 | $44.85 | $44.85 | $44.85 | $1.17 | 186 |
| 2015-09-10 | $46.76 | $46.76 | $46.76 | $46.76 | $1.22 | 84 |
| 2015-09-09 | $46.76 | $46.76 | $46.76 | $46.76 | $1.22 | 100 |
| 2015-09-08 | $44.47 | $45.41 | $44.47 | $45.41 | $1.18 | 281 |
| 2015-09-04 | $44.21 | $44.21 | $44.21 | $44.21 | $1.15 | 0 |
| 2015-09-03 | $44.21 | $44.21 | $44.21 | $44.21 | $1.15 | 0 |
| 2015-09-02 | $44.21 | $44.21 | $44.21 | $44.21 | $1.15 | 0 |
| 2015-09-01 | $44.21 | $44.21 | $44.21 | $44.21 | $1.15 | 25 |
| 2015-08-31 | $44.21 | $44.21 | $44.21 | $44.21 | $1.15 | 798 |
| 2015-08-28 | $44.40 | $44.40 | $44.40 | $44.40 | $1.16 | 0 |
| 2015-08-27 | $44.40 | $44.40 | $44.40 | $44.40 | $1.16 | 1,300 |
| 2015-08-26 | $43.04 | $43.04 | $43.04 | $43.04 | $1.12 | 200 |
| 2015-08-25 | $43.04 | $43.04 | $43.04 | $43.04 | $1.12 | 0 |
| 2015-08-24 | $43.04 | $43.04 | $43.04 | $43.04 | $1.12 | 637 |
| 2015-08-21 | $46.00 | $46.00 | $46.00 | $46.00 | $1.20 | 0 |
| 2015-08-20 | $46.00 | $46.00 | $46.00 | $46.00 | $1.20 | 266 |
| 2015-08-19 | $48.85 | $48.85 | $48.85 | $48.85 | $1.27 | 0 |
| 2015-08-18 | $48.85 | $48.85 | $48.85 | $48.85 | $1.27 | 0 |
| 2015-08-17 | $48.85 | $48.85 | $48.85 | $48.85 | $1.27 | 0 |
| 2015-08-14 | $48.85 | $48.85 | $48.85 | $48.85 | $1.27 | 0 |
| 2015-08-13 | $48.85 | $48.85 | $48.85 | $48.85 | $1.27 | 0 |
| 2015-08-12 | $48.85 | $48.85 | $48.85 | $48.85 | $1.27 | 0 |
| 2015-08-11 | $48.85 | $48.85 | $48.85 | $48.85 | $1.27 | 2,100 |
| 2015-08-10 | $48.85 | $48.85 | $48.85 | $48.85 | $1.27 | 0 |
| 2015-08-07 | $48.85 | $48.85 | $48.85 | $48.85 | $1.27 | 0 |
| 2015-08-06 | $48.85 | $48.85 | $48.85 | $48.85 | $1.27 | 0 |
| 2015-08-05 | $48.85 | $48.85 | $48.85 | $48.85 | $1.27 | 212 |
| 2015-08-04 | $47.02 | $47.02 | $47.02 | $47.02 | $1.23 | 0 |
| 2015-08-03 | $47.02 | $47.02 | $47.02 | $47.02 | $1.23 | 0 |
| 2015-07-31 | $47.02 | $47.02 | $47.02 | $47.02 | $1.23 | 0 |
| 2015-07-30 | $47.02 | $47.02 | $47.02 | $47.02 | $1.23 | 100 |
| 2015-07-29 | $47.02 | $47.02 | $47.02 | $47.02 | $1.23 | 0 |
| 2015-07-28 | $47.02 | $47.02 | $47.02 | $47.02 | $1.23 | 0 |
| 2015-07-27 | $47.02 | $47.02 | $47.02 | $47.02 | $1.23 | 498 |
| 2015-07-24 | $47.22 | $47.22 | $47.22 | $47.22 | $1.23 | 45 |
| 2015-07-23 | $47.22 | $47.22 | $47.22 | $47.22 | $1.23 | 0 |
| 2015-07-22 | $47.48 | $47.48 | $47.22 | $47.22 | $1.23 | 300 |
| 2015-07-21 | $50.11 | $50.11 | $50.11 | $50.11 | $1.31 | 0 |
| 2015-07-20 | $50.11 | $50.11 | $50.11 | $50.11 | $1.31 | 0 |
| 2015-07-17 | $50.11 | $50.11 | $50.11 | $50.11 | $1.31 | 0 |
| 2015-07-16 | $50.11 | $50.11 | $50.11 | $50.11 | $1.31 | 0 |
| 2015-07-15 | $50.11 | $50.11 | $50.11 | $50.11 | $1.31 | 0 |
| 2015-07-14 | $50.11 | $50.11 | $50.11 | $50.11 | $1.31 | 0 |
| 2015-07-13 | $50.11 | $50.11 | $50.11 | $50.11 | $1.31 | 0 |
| 2015-07-10 | $50.11 | $50.11 | $50.11 | $50.11 | $1.31 | 0 |
| 2015-07-09 | $50.11 | $50.11 | $50.11 | $50.11 | $1.31 | 0 |
| 2015-07-08 | $50.11 | $50.11 | $50.11 | $50.11 | $1.31 | 92 |
| 2015-07-07 | $50.11 | $50.11 | $50.11 | $50.11 | $1.31 | 0 |
| 2015-07-06 | $50.11 | $50.11 | $50.11 | $50.11 | $1.31 | 0 |
| 2015-07-02 | $50.11 | $50.11 | $50.11 | $50.11 | $1.31 | 338 |
| 2015-07-01 | $50.11 | $50.11 | $50.11 | $50.11 | $1.31 | 0 |
| 2015-06-30 | $50.11 | $50.11 | $50.11 | $50.11 | $1.31 | 0 |
| 2015-06-29 | $50.11 | $50.11 | $50.11 | $50.11 | $1.31 | 1 |
| 2015-06-26 | $50.11 | $50.11 | $50.11 | $50.11 | $1.31 | 0 |
| 2015-06-25 | $50.11 | $50.11 | $50.11 | $50.11 | $1.31 | 35 |
| 2015-06-24 | $50.11 | $50.11 | $50.11 | $50.11 | $1.31 | 0 |
| 2015-06-23 | $50.11 | $50.11 | $50.11 | $50.11 | $1.31 | 0 |
| 2015-06-22 | $50.11 | $50.11 | $50.11 | $50.11 | $1.31 | 0 |
| 2015-06-19 | $50.11 | $50.11 | $50.11 | $50.11 | $1.31 | 12,800 |
| 2015-06-18 | $49.79 | $49.79 | $49.79 | $49.79 | $1.30 | 0 |
| 2015-06-17 | $49.79 | $49.79 | $49.79 | $49.79 | $1.30 | 0 |
Denso Corporation (DNZOF) News Headlines
.jpg)
Recent Denso Corporation (DNZOF) News
Similar Companies to Denso Corporation (DNZOF) 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 | -- | -- | -- |