Ford Otomotiv (FOVSY) Exchange: PINK
Data as of May 3, 2024
$125.61 ($0.00) 0.00%
Ford Otomotiv - Daily Information
Click for more stock information on Ford Otomotiv.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $125.61 |
| Previous Close | $125.61 |
| High | $125.61 |
| Low | $125.61 |
| Adjusted Open | $125.61 |
| Previous Adjusted Close | $125.61 |
| Adjusted High | $125.61 |
| Adjusted Low | $125.61 |
About Ford Otomotiv (FOVSY)
No Description Available
Invest in Ford Otomotiv (FOVSY)
Historical Stock Data for Ford Otomotiv (FOVSY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | $125.61 | $125.61 | $125.61 | $125.61 | $125.61 | 0 |
| 2024-01-25 | $125.61 | $125.61 | $125.61 | $125.61 | $125.61 | 0 |
| 2024-01-24 | $125.61 | $125.61 | $125.61 | $125.61 | $125.61 | 0 |
| 2024-01-23 | $125.61 | $125.61 | $125.61 | $125.61 | $125.61 | 0 |
| 2024-01-22 | $125.61 | $125.61 | $125.61 | $125.61 | $125.61 | 0 |
| 2024-01-19 | $125.61 | $125.61 | $125.61 | $125.61 | $125.61 | 18 |
| 2024-01-18 | $125.61 | $125.61 | $125.61 | $125.61 | $125.61 | 7 |
| 2024-01-17 | $125.61 | $125.61 | $125.61 | $125.61 | $125.61 | 1 |
| 2024-01-16 | $125.61 | $125.61 | $125.61 | $125.61 | $125.61 | 1 |
| 2024-01-12 | $125.61 | $125.61 | $125.61 | $125.61 | $125.61 | 9 |
| 2024-01-11 | $125.61 | $125.61 | $125.61 | $125.61 | $125.61 | 1 |
| 2024-01-10 | $125.61 | $125.61 | $125.61 | $125.61 | $125.61 | 0 |
| 2024-01-09 | $125.61 | $125.61 | $125.61 | $125.61 | $125.61 | 0 |
| 2024-01-08 | $125.61 | $125.61 | $125.61 | $125.61 | $125.61 | 0 |
| 2024-01-05 | $125.61 | $125.61 | $125.61 | $125.61 | $125.61 | 0 |
| 2024-01-04 | $125.61 | $125.61 | $125.61 | $125.61 | $125.61 | 2 |
| 2024-01-03 | $125.61 | $125.61 | $125.61 | $125.61 | $125.61 | 109 |
| 2024-01-02 | $132.00 | $132.00 | $132.00 | $132.00 | $132.00 | 0 |
| 2023-12-29 | $132.00 | $132.00 | $132.00 | $132.00 | $132.00 | 0 |
| 2023-12-28 | $132.00 | $132.00 | $132.00 | $132.00 | $132.00 | 0 |
| 2023-12-27 | $132.00 | $132.00 | $132.00 | $132.00 | $132.00 | 0 |
| 2023-12-26 | $132.00 | $132.00 | $132.00 | $132.00 | $132.00 | 0 |
| 2023-12-22 | $132.00 | $132.00 | $132.00 | $132.00 | $132.00 | 0 |
| 2023-12-21 | $132.00 | $132.00 | $132.00 | $132.00 | $132.00 | 2 |
| 2023-12-20 | $132.00 | $132.00 | $132.00 | $132.00 | $132.00 | 9 |
| 2023-12-19 | $132.00 | $132.00 | $132.00 | $132.00 | $132.00 | 1 |
| 2023-12-18 | $132.00 | $132.00 | $132.00 | $132.00 | $132.00 | 1 |
| 2023-12-15 | $132.00 | $132.00 | $132.00 | $132.00 | $132.00 | 11 |
| 2023-12-14 | $132.00 | $132.00 | $132.00 | $132.00 | $132.00 | 0 |
| 2023-12-13 | $132.00 | $132.00 | $132.00 | $132.00 | $132.00 | 100 |
| 2023-12-12 | $152.22 | $152.22 | $152.22 | $152.22 | $152.22 | 10 |
| 2023-12-11 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-12-08 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-12-07 | $152.22 | $152.22 | $152.22 | $152.22 | $152.22 | 1 |
| 2023-12-06 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-12-05 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-12-04 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-12-01 | $152.22 | $152.22 | $152.22 | $152.22 | $152.22 | 31 |
| 2023-11-30 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-11-29 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-11-28 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-11-27 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-11-24 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-11-22 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-11-21 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-11-20 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-11-17 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-11-16 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-11-15 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-11-14 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-11-13 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-11-10 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-11-09 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-11-08 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-11-07 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-11-06 | $152.22 | $152.22 | $152.22 | $152.22 | $152.22 | 60 |
| 2023-11-03 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-11-02 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-11-01 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-10-31 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-10-30 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-10-27 | $157.00 | $157.00 | $157.00 | $157.00 | $151.81 | 60 |
| 2023-10-26 | $157.00 | $157.00 | $157.00 | $157.00 | $151.81 | 0 |
| 2023-10-25 | $157.00 | $157.00 | $157.00 | $157.00 | $151.81 | 0 |
| 2023-10-24 | $157.00 | $157.00 | $157.00 | $157.00 | $151.81 | 201 |
| 2023-10-23 | $157.00 | $157.00 | $157.00 | $157.00 | $151.81 | 0 |
| 2023-10-20 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-10-19 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-10-18 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-10-17 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-10-16 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-10-13 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-10-12 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-10-11 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-10-10 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-10-09 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-10-06 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-10-05 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-10-04 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-10-03 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-10-02 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-09-29 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-09-28 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-09-27 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-09-26 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-09-25 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-09-22 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-09-21 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-09-20 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-09-19 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-09-18 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-09-15 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 2 |
| 2023-09-14 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-09-13 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-09-12 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-09-11 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 1 |
| 2023-09-08 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-09-07 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-09-06 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-09-05 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-09-01 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-08-31 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-08-30 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 10 |
| 2023-08-29 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-08-28 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 1 |
| 2023-08-25 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-08-24 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-08-23 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-08-22 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-08-21 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 1 |
| 2023-08-18 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-08-17 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-08-16 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-08-15 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-08-14 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-08-11 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-08-10 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-08-09 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-08-08 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-08-07 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-08-04 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-08-03 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-08-02 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 1 |
| 2023-08-01 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-07-31 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-07-28 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 2 |
| 2023-07-27 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 1 |
| 2023-07-26 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-07-25 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-07-24 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-07-21 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 8 |
| 2023-07-20 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-07-19 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-07-18 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-07-17 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-07-14 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-07-13 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-07-12 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 0 |
| 2023-07-11 | $157.00 | $157.00 | $157.00 | $157.00 | $157.00 | 143 |
| 2023-07-10 | $147.07 | $147.07 | $147.07 | $147.07 | $147.07 | 0 |
| 2023-07-07 | $147.07 | $147.07 | $147.07 | $147.07 | $147.07 | 0 |
| 2023-07-06 | $147.07 | $147.07 | $147.07 | $147.07 | $147.07 | 1 |
| 2023-07-05 | $147.07 | $147.07 | $147.07 | $147.07 | $147.07 | 6 |
| 2023-07-03 | $147.07 | $147.07 | $147.07 | $147.07 | $147.07 | 0 |
| 2023-06-30 | $147.07 | $147.07 | $147.07 | $147.07 | $147.07 | 8 |
| 2023-06-29 | $147.07 | $147.07 | $147.07 | $147.07 | $147.07 | 1 |
| 2023-06-28 | $147.07 | $147.07 | $147.07 | $147.07 | $147.07 | 0 |
| 2023-06-27 | $147.07 | $147.07 | $147.07 | $147.07 | $147.07 | 4 |
| 2023-06-26 | $147.07 | $147.07 | $147.07 | $147.07 | $147.07 | 0 |
| 2023-06-23 | $147.07 | $147.07 | $147.07 | $147.07 | $147.07 | 0 |
| 2023-06-22 | $147.07 | $147.07 | $147.07 | $147.07 | $147.07 | 137 |
| 2023-06-21 | $154.55 | $154.55 | $154.55 | $154.55 | $154.55 | 0 |
| 2023-06-20 | $154.55 | $154.55 | $154.55 | $154.55 | $154.55 | 0 |
| 2023-06-16 | $154.55 | $154.55 | $154.55 | $154.55 | $154.55 | 0 |
| 2023-06-15 | $154.55 | $154.55 | $154.55 | $154.55 | $154.55 | 0 |
| 2023-06-14 | $154.55 | $154.55 | $154.55 | $154.55 | $154.55 | 0 |
| 2023-06-13 | $154.55 | $154.55 | $154.55 | $154.55 | $154.55 | 0 |
| 2023-06-12 | $154.55 | $154.55 | $154.55 | $154.55 | $154.55 | 1 |
| 2023-06-09 | $154.55 | $154.55 | $154.55 | $154.55 | $154.55 | 0 |
| 2023-06-08 | $154.55 | $154.55 | $154.55 | $154.55 | $154.55 | 0 |
| 2023-06-07 | $154.55 | $154.55 | $154.55 | $154.55 | $154.55 | 0 |
| 2023-06-06 | $154.55 | $154.55 | $154.55 | $154.55 | $154.55 | 100 |
| 2023-06-05 | $132.60 | $132.60 | $132.60 | $132.60 | $132.60 | 1 |
| 2023-06-02 | $132.60 | $132.60 | $132.60 | $132.60 | $132.60 | 0 |
| 2023-06-01 | $132.60 | $132.60 | $132.60 | $132.60 | $132.60 | 0 |
| 2023-05-31 | $132.60 | $132.60 | $132.60 | $132.60 | $132.60 | 4 |
| 2023-05-30 | $132.60 | $132.60 | $132.60 | $132.60 | $132.60 | 0 |
| 2023-05-26 | $132.60 | $132.60 | $132.60 | $132.60 | $132.60 | 0 |
| 2023-05-25 | $132.60 | $132.60 | $132.60 | $132.60 | $132.60 | 0 |
| 2023-05-24 | $132.60 | $132.60 | $132.60 | $132.60 | $132.60 | 0 |
| 2023-05-23 | $132.60 | $132.60 | $132.60 | $132.60 | $132.60 | 0 |
| 2023-05-22 | $132.60 | $132.60 | $132.60 | $132.60 | $132.60 | 0 |
| 2023-05-19 | $132.60 | $132.60 | $132.60 | $132.60 | $132.60 | 0 |
| 2023-05-18 | $132.60 | $132.60 | $132.60 | $132.60 | $132.60 | 4 |
| 2023-05-17 | $132.60 | $132.60 | $132.60 | $132.60 | $132.60 | 0 |
| 2023-05-16 | $132.60 | $132.60 | $132.60 | $132.60 | $132.60 | 0 |
| 2023-05-15 | $138.51 | $138.51 | $132.60 | $132.60 | $132.60 | 200 |
| 2023-05-12 | $145.96 | $145.96 | $145.96 | $145.96 | $145.96 | 1 |
| 2023-05-11 | $145.96 | $145.96 | $145.96 | $145.96 | $145.96 | 167 |
| 2023-05-10 | $158.10 | $158.10 | $158.10 | $158.10 | $158.10 | 1 |
| 2023-05-09 | $158.10 | $158.10 | $158.10 | $158.10 | $158.10 | 0 |
| 2023-05-08 | $158.10 | $158.10 | $158.10 | $158.10 | $158.10 | 1 |
| 2023-05-05 | $158.10 | $158.10 | $158.10 | $158.10 | $158.10 | 1 |
| 2023-05-04 | $158.10 | $158.10 | $158.10 | $158.10 | $158.10 | 0 |
| 2023-05-03 | $158.10 | $158.10 | $158.10 | $158.10 | $158.10 | 1,887 |
| 2023-05-02 | $158.10 | $158.10 | $158.10 | $158.10 | $158.10 | 0 |
| 2023-05-01 | $158.10 | $158.10 | $158.10 | $158.10 | $158.10 | 0 |
| 2023-04-28 | $158.10 | $158.10 | $158.10 | $158.10 | $158.10 | 0 |
| 2023-04-27 | $158.10 | $158.10 | $158.10 | $158.10 | $158.10 | 29 |
| 2023-04-26 | $158.10 | $158.10 | $158.10 | $158.10 | $158.10 | 0 |
| 2023-04-25 | $158.10 | $158.10 | $158.10 | $158.10 | $158.10 | 0 |
| 2023-04-24 | $158.10 | $158.10 | $158.10 | $158.10 | $158.10 | 0 |
| 2023-04-21 | $158.10 | $158.10 | $158.10 | $158.10 | $158.10 | 0 |
| 2023-04-20 | $158.10 | $158.10 | $158.10 | $158.10 | $158.10 | 0 |
| 2023-04-19 | $158.10 | $158.10 | $158.10 | $158.10 | $158.10 | 0 |
| 2023-04-18 | $158.10 | $158.10 | $158.10 | $158.10 | $158.10 | 0 |
| 2023-04-17 | $158.10 | $158.10 | $158.10 | $158.10 | $158.10 | 0 |
| 2023-04-14 | $158.10 | $158.10 | $158.10 | $158.10 | $158.10 | 2 |
| 2023-04-13 | $158.10 | $158.10 | $158.10 | $158.10 | $158.10 | 0 |
| 2023-04-12 | $158.10 | $158.10 | $158.10 | $158.10 | $158.10 | 0 |
| 2023-04-11 | $158.10 | $158.10 | $158.10 | $158.10 | $158.10 | 0 |
| 2023-04-10 | $158.10 | $158.10 | $158.10 | $158.10 | $158.10 | 0 |
| 2023-04-06 | $158.10 | $158.10 | $158.10 | $158.10 | $158.10 | 0 |
| 2023-04-05 | $158.10 | $158.10 | $158.10 | $158.10 | $158.10 | 0 |
| 2023-04-04 | $158.10 | $158.10 | $158.10 | $158.10 | $158.10 | 2 |
| 2023-04-03 | $158.10 | $158.10 | $158.10 | $158.10 | $158.10 | 68 |
| 2023-03-31 | $158.10 | $158.10 | $158.10 | $158.10 | $158.10 | 20 |
| 2023-03-30 | $158.10 | $158.10 | $158.10 | $158.10 | $158.10 | 0 |
| 2023-03-29 | $158.10 | $158.10 | $158.10 | $158.10 | $158.10 | 0 |
| 2023-03-28 | $158.10 | $158.10 | $158.10 | $158.10 | $158.10 | 100 |
| 2023-03-27 | $152.00 | $152.00 | $152.00 | $152.00 | $152.00 | 0 |
| 2023-03-24 | $152.00 | $152.00 | $152.00 | $152.00 | $152.00 | 0 |
| 2023-03-23 | $152.00 | $152.00 | $152.00 | $152.00 | $152.00 | 10 |
| 2023-03-22 | $148.48 | $152.00 | $148.48 | $152.00 | $152.00 | 600 |
| 2023-03-21 | $121.20 | $121.20 | $121.20 | $121.20 | $121.20 | 3,262 |
| 2023-03-20 | $124.55 | $124.55 | $124.55 | $124.55 | $124.55 | 0 |
| 2023-03-17 | $121.20 | $121.20 | $121.20 | $121.20 | $121.20 | 6 |
| 2023-03-16 | $121.20 | $121.20 | $121.20 | $121.20 | $121.20 | 35 |
| 2023-03-15 | $124.55 | $124.55 | $124.55 | $124.55 | $124.55 | 4 |
| 2023-03-14 | $124.55 | $124.55 | $124.55 | $124.55 | $124.55 | 1 |
| 2023-03-13 | $121.20 | $121.20 | $121.20 | $121.20 | $121.20 | 1 |
| 2023-03-10 | $124.55 | $124.55 | $124.55 | $124.55 | $120.81 | 1 |
| 2023-03-09 | $124.55 | $124.55 | $124.55 | $124.55 | $120.81 | 0 |
| 2023-03-08 | $124.55 | $124.55 | $124.55 | $124.55 | $120.81 | 2 |
| 2023-03-07 | $124.55 | $124.55 | $124.55 | $124.55 | $120.81 | 0 |
| 2023-03-06 | $124.55 | $124.55 | $124.55 | $124.55 | $120.81 | 0 |
| 2023-03-03 | $124.55 | $124.55 | $124.55 | $124.55 | $124.55 | 0 |
| 2023-03-02 | $124.55 | $124.55 | $124.55 | $124.55 | $124.55 | 4 |
| 2023-03-01 | $124.55 | $124.55 | $124.55 | $124.55 | $124.55 | 0 |
| 2023-02-28 | $124.55 | $124.55 | $124.55 | $124.55 | $124.55 | 0 |
| 2023-02-27 | $124.55 | $124.55 | $124.55 | $124.55 | $124.55 | 1 |
| 2023-02-24 | $124.55 | $124.55 | $124.55 | $124.55 | $124.55 | 0 |
| 2023-02-23 | $124.55 | $124.55 | $124.55 | $124.55 | $124.55 | 1 |
| 2023-02-22 | $124.55 | $124.55 | $124.55 | $124.55 | $124.55 | 0 |
| 2023-02-21 | $124.55 | $124.55 | $124.55 | $124.55 | $124.55 | 0 |
| 2023-02-17 | $124.55 | $124.55 | $124.55 | $124.55 | $124.55 | 4 |
| 2023-02-16 | $124.55 | $124.55 | $124.55 | $124.55 | $124.55 | 0 |
| 2023-02-15 | $124.55 | $124.55 | $124.55 | $124.55 | $124.55 | 0 |
| 2023-02-14 | $124.55 | $124.55 | $124.55 | $124.55 | $124.55 | 100 |
| 2023-02-13 | $134.13 | $134.13 | $134.13 | $134.13 | $134.13 | 0 |
| 2023-02-10 | $134.13 | $134.13 | $134.13 | $134.13 | $134.13 | 0 |
| 2023-02-09 | $134.13 | $134.13 | $134.13 | $134.13 | $134.13 | 0 |
| 2023-02-08 | $134.13 | $134.13 | $134.13 | $134.13 | $134.13 | 0 |
| 2023-02-07 | $134.13 | $134.13 | $134.13 | $134.13 | $134.13 | 0 |
| 2023-02-06 | $134.13 | $134.13 | $134.13 | $134.13 | $134.13 | 40 |
| 2023-02-03 | $134.13 | $134.13 | $134.13 | $134.13 | $134.13 | 0 |
| 2023-02-02 | $134.13 | $134.13 | $134.13 | $134.13 | $134.13 | 0 |
| 2023-02-01 | $134.13 | $134.13 | $134.13 | $134.13 | $134.13 | 0 |
| 2023-01-31 | $134.13 | $134.13 | $134.13 | $134.13 | $134.13 | 0 |
| 2023-01-30 | $134.13 | $134.13 | $134.13 | $134.13 | $134.13 | 0 |
| 2023-01-27 | $134.13 | $134.13 | $134.13 | $134.13 | $134.13 | 0 |
| 2023-01-26 | $134.13 | $134.13 | $134.13 | $134.13 | $134.13 | 1 |
| 2023-01-25 | $134.13 | $134.13 | $134.13 | $134.13 | $134.13 | 40 |
| 2023-01-24 | $134.13 | $134.13 | $134.13 | $134.13 | $134.13 | 0 |
| 2023-01-23 | $134.13 | $134.13 | $134.13 | $134.13 | $134.13 | 0 |
| 2023-01-20 | $134.13 | $134.13 | $134.13 | $134.13 | $134.13 | 1 |
| 2023-01-19 | $134.13 | $134.13 | $134.13 | $134.13 | $134.13 | 0 |
| 2023-01-18 | $134.13 | $134.13 | $134.13 | $134.13 | $134.13 | 0 |
| 2023-01-17 | $134.13 | $134.13 | $134.13 | $134.13 | $134.13 | 0 |
| 2023-01-13 | $134.13 | $134.13 | $134.13 | $134.13 | $134.13 | 0 |
| 2023-01-12 | $134.13 | $134.13 | $134.13 | $134.13 | $134.13 | 0 |
| 2023-01-11 | $134.13 | $134.13 | $134.13 | $134.13 | $134.13 | 0 |
| 2023-01-10 | $134.13 | $134.13 | $134.13 | $134.13 | $134.13 | 1 |
| 2023-01-09 | $134.13 | $134.13 | $134.13 | $134.13 | $134.13 | 0 |
| 2023-01-06 | $134.13 | $134.13 | $134.13 | $134.13 | $134.13 | 1 |
| 2023-01-05 | $134.13 | $134.13 | $134.13 | $134.13 | $134.13 | 0 |
| 2023-01-04 | $134.13 | $134.13 | $134.13 | $134.13 | $134.13 | 0 |
| 2023-01-03 | $134.13 | $134.13 | $134.13 | $134.13 | $134.13 | 0 |
| 2022-12-30 | $134.13 | $134.13 | $134.13 | $134.13 | $134.13 | 0 |
| 2022-12-29 | $134.13 | $134.13 | $134.13 | $134.13 | $134.13 | 313 |
| 2022-12-28 | $124.50 | $124.50 | $124.50 | $124.50 | $124.50 | 0 |
| 2022-12-27 | $124.50 | $124.50 | $124.50 | $124.50 | $124.50 | 0 |
| 2022-12-23 | $124.50 | $124.50 | $124.50 | $124.50 | $124.50 | 0 |
| 2022-12-22 | $124.50 | $124.50 | $124.50 | $124.50 | $124.50 | 0 |
| 2022-12-21 | $124.50 | $124.50 | $124.50 | $124.50 | $124.50 | 0 |
| 2022-12-20 | $124.50 | $124.50 | $124.50 | $124.50 | $124.50 | 4 |
| 2022-12-19 | $124.50 | $124.50 | $124.50 | $124.50 | $124.50 | 204 |
| 2022-12-16 | $118.75 | $118.75 | $118.75 | $118.75 | $118.75 | 12 |
| 2022-12-15 | $118.75 | $118.75 | $118.75 | $118.75 | $118.75 | 0 |
| 2022-12-14 | $118.75 | $118.75 | $118.75 | $118.75 | $118.75 | 0 |
| 2022-12-13 | $118.75 | $118.75 | $118.75 | $118.75 | $118.75 | 0 |
| 2022-12-12 | $118.75 | $118.75 | $118.75 | $118.75 | $118.75 | 1 |
| 2022-12-09 | $118.75 | $118.75 | $118.75 | $118.75 | $118.75 | 0 |
| 2022-12-08 | $118.75 | $118.75 | $118.75 | $118.75 | $118.75 | 9 |
| 2022-12-07 | $118.75 | $118.75 | $118.75 | $118.75 | $118.75 | 4 |
| 2022-12-06 | $118.75 | $118.75 | $118.75 | $118.75 | $118.75 | 0 |
| 2022-12-05 | $118.75 | $118.75 | $118.75 | $118.75 | $118.75 | 0 |
| 2022-12-02 | $118.75 | $118.75 | $118.75 | $118.75 | $118.75 | 0 |
| 2022-12-01 | $118.75 | $118.75 | $118.75 | $118.75 | $118.75 | 0 |
| 2022-11-30 | $118.75 | $118.75 | $118.75 | $118.75 | $118.75 | 30 |
| 2022-11-29 | $118.75 | $118.75 | $118.75 | $118.75 | $117.24 | 9 |
| 2022-11-28 | $118.75 | $118.75 | $118.75 | $118.75 | $117.24 | 1 |
| 2022-11-25 | $118.75 | $118.75 | $118.75 | $118.75 | $117.24 | 0 |
| 2022-11-23 | $118.75 | $118.75 | $118.75 | $118.75 | $117.24 | 129 |
| 2022-11-22 | $117.50 | $117.50 | $117.50 | $117.50 | $116.00 | 110 |
| 2022-11-21 | $111.75 | $111.75 | $111.75 | $111.75 | $110.33 | 0 |
| 2022-11-18 | $111.75 | $111.75 | $111.75 | $111.75 | $110.33 | 3,821 |
| 2022-11-17 | $110.00 | $110.00 | $110.00 | $110.00 | $108.60 | 0 |
| 2022-11-16 | $110.00 | $110.00 | $110.00 | $110.00 | $108.60 | 953 |
| 2022-11-15 | $98.00 | $98.00 | $98.00 | $98.00 | $96.75 | 0 |
| 2022-11-14 | $98.00 | $98.00 | $98.00 | $98.00 | $96.75 | 18 |
| 2022-11-11 | $97.00 | $98.00 | $97.00 | $98.00 | $96.75 | 1,253 |
| 2022-11-10 | $98.00 | $98.00 | $98.00 | $98.00 | $96.75 | 4,983 |
| 2022-11-09 | $93.31 | $93.31 | $93.31 | $93.31 | $92.12 | 379 |
| 2022-11-08 | $97.00 | $97.00 | $97.00 | $97.00 | $95.77 | 4 |
| 2022-11-07 | $97.00 | $97.00 | $97.00 | $97.00 | $95.77 | 8 |
| 2022-11-04 | $97.00 | $97.00 | $97.00 | $97.00 | $95.77 | 0 |
| 2022-11-03 | $97.00 | $97.00 | $97.00 | $97.00 | $95.77 | 0 |
| 2022-11-02 | $97.00 | $97.00 | $97.00 | $97.00 | $95.77 | 0 |
| 2022-11-01 | $97.00 | $97.00 | $97.00 | $97.00 | $95.77 | 1 |
| 2022-10-31 | $97.00 | $97.00 | $97.00 | $97.00 | $95.77 | 0 |
| 2022-10-28 | $97.00 | $97.00 | $97.00 | $97.00 | $95.77 | 2 |
| 2022-10-27 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 0 |
| 2022-10-26 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 0 |
| 2022-10-25 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 1 |
| 2022-10-24 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 1 |
| 2022-10-21 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 80 |
| 2022-10-20 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 2 |
| 2022-10-19 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 12 |
| 2022-10-18 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 1,029 |
| 2022-10-17 | $93.75 | $93.75 | $93.75 | $93.75 | $93.75 | 18 |
| 2022-10-14 | $93.75 | $93.75 | $93.75 | $93.75 | $93.75 | 0 |
| 2022-10-13 | $93.75 | $93.75 | $93.75 | $93.75 | $93.75 | 18 |
| 2022-10-12 | $93.75 | $93.75 | $93.75 | $93.75 | $93.75 | 0 |
| 2022-10-11 | $93.75 | $93.75 | $93.75 | $93.75 | $93.75 | 4 |
| 2022-10-10 | $93.75 | $93.75 | $93.75 | $93.75 | $93.75 | 1 |
| 2022-10-07 | $93.75 | $93.75 | $93.75 | $93.75 | $93.75 | 0 |
| 2022-10-06 | $93.75 | $93.75 | $93.75 | $93.75 | $93.75 | 0 |
| 2022-10-05 | $93.75 | $93.75 | $93.75 | $93.75 | $93.75 | 8 |
| 2022-10-04 | $93.75 | $93.75 | $93.75 | $93.75 | $93.75 | 1 |
| 2022-10-03 | $93.75 | $93.75 | $93.75 | $93.75 | $93.75 | 0 |
| 2022-09-30 | $93.75 | $93.75 | $93.75 | $93.75 | $93.75 | 0 |
| 2022-09-29 | $93.75 | $93.75 | $93.75 | $93.75 | $93.75 | 15 |
| 2022-09-28 | $93.75 | $93.75 | $93.75 | $93.75 | $93.75 | 16 |
| 2022-09-27 | $93.75 | $93.75 | $93.75 | $93.75 | $93.75 | 4 |
| 2022-09-26 | $93.75 | $93.75 | $93.75 | $93.75 | $93.75 | 32 |
| 2022-09-23 | $93.75 | $93.75 | $93.75 | $93.75 | $93.75 | 17 |
| 2022-09-22 | $91.72 | $95.00 | $91.72 | $93.75 | $93.75 | 33,197 |
| 2022-09-21 | $93.08 | $93.08 | $91.60 | $91.60 | $91.60 | 12,100 |
| 2022-09-20 | $92.88 | $92.88 | $91.00 | $91.00 | $91.00 | 2,796 |
| 2022-09-19 | $91.00 | $91.00 | $91.00 | $91.00 | $91.00 | 1,581 |
| 2022-09-16 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 0 |
| 2022-09-15 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 0 |
| 2022-09-14 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 0 |
| 2022-09-13 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 0 |
| 2022-09-12 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 24 |
| 2022-09-09 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 0 |
| 2022-09-08 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 0 |
| 2022-09-07 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 0 |
| 2022-09-06 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 0 |
| 2022-09-02 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 0 |
| 2022-09-01 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 3 |
| 2022-08-31 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 60 |
| 2022-08-30 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 0 |
| 2022-08-29 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 0 |
| 2022-08-26 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 0 |
| 2022-08-25 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 5 |
| 2022-08-24 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 0 |
| 2022-08-23 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 0 |
| 2022-08-22 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 0 |
| 2022-08-19 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 0 |
| 2022-08-18 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 0 |
| 2022-08-17 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 0 |
| 2022-08-16 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 0 |
| 2022-08-15 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 0 |
| 2022-08-12 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 0 |
| 2022-08-11 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 0 |
| 2022-08-10 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 0 |
| 2022-08-09 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 0 |
| 2022-08-08 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 111 |
| 2022-08-05 | $69.89 | $69.89 | $69.89 | $69.89 | $69.89 | 0 |
| 2022-08-04 | $69.89 | $69.89 | $69.89 | $69.89 | $69.89 | 5 |
| 2022-08-03 | $69.89 | $69.89 | $69.89 | $69.89 | $69.89 | 0 |
| 2022-08-02 | $69.89 | $69.89 | $69.89 | $69.89 | $69.89 | 0 |
| 2022-08-01 | $69.89 | $69.89 | $69.89 | $69.89 | $69.89 | 0 |
| 2022-07-29 | $69.89 | $69.89 | $69.89 | $69.89 | $69.89 | 0 |
| 2022-07-28 | $69.89 | $69.89 | $69.89 | $69.89 | $69.89 | 0 |
| 2022-07-27 | $69.89 | $69.89 | $69.89 | $69.89 | $69.89 | 0 |
| 2022-07-26 | $69.89 | $69.89 | $69.89 | $69.89 | $69.89 | 0 |
| 2022-07-25 | $69.89 | $69.89 | $69.89 | $69.89 | $69.89 | 0 |
| 2022-07-22 | $69.89 | $69.89 | $69.89 | $69.89 | $69.89 | 12 |
| 2022-07-21 | $69.89 | $69.89 | $69.89 | $69.89 | $69.89 | 0 |
| 2022-07-20 | $69.89 | $69.89 | $69.89 | $69.89 | $69.89 | 0 |
| 2022-07-19 | $69.89 | $69.89 | $69.89 | $69.89 | $69.89 | 1 |
| 2022-07-18 | $69.89 | $69.89 | $69.89 | $69.89 | $69.89 | 5 |
| 2022-07-15 | $69.89 | $69.89 | $69.89 | $69.89 | $69.89 | 205 |
| 2022-07-14 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2022-07-13 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2022-07-12 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2022-07-11 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2022-07-08 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2022-07-07 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2022-07-06 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2022-07-05 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2022-07-01 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2022-06-30 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2022-06-29 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2022-06-28 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2022-06-27 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2022-06-24 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2022-06-23 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2022-06-22 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 11 |
| 2022-06-21 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2022-06-17 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 10 |
| 2022-06-16 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2022-06-15 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2022-06-14 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 25 |
| 2022-06-13 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2022-06-10 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2022-06-09 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2022-06-08 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2022-06-07 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2022-06-06 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2022-06-03 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2022-06-02 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2022-06-01 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2022-05-31 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2022-05-27 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2022-05-26 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2022-05-25 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 3 |
| 2022-05-24 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2022-05-23 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2022-05-20 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 50 |
| 2022-05-19 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2022-05-18 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2022-05-17 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2022-05-16 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2022-05-13 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2022-05-12 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 1 |
| 2022-05-11 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 10 |
| 2022-05-10 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2022-05-09 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2022-05-06 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 25 |
| 2022-05-05 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2022-05-04 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2022-05-03 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 2,540 |
| 2022-05-02 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 3 |
| 2022-04-29 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 10 |
| 2022-04-28 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 0 |
| 2022-04-27 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 0 |
| 2022-04-26 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 0 |
| 2022-04-25 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 0 |
| 2022-04-22 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 25 |
| 2022-04-21 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 10 |
| 2022-04-20 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 0 |
| 2022-04-19 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 1 |
| 2022-04-18 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 0 |
| 2022-04-14 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 0 |
| 2022-04-13 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 0 |
| 2022-04-12 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 0 |
| 2022-04-11 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 0 |
| 2022-04-08 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 0 |
| 2022-04-07 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 1 |
| 2022-04-06 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 5 |
| 2022-04-05 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 0 |
| 2022-04-04 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 679 |
| 2022-04-01 | $95.55 | $95.55 | $95.55 | $95.55 | $95.55 | 0 |
| 2022-03-31 | $95.55 | $95.55 | $95.55 | $95.55 | $95.55 | 0 |
| 2022-03-30 | $95.55 | $95.55 | $95.55 | $95.55 | $95.55 | 0 |
| 2022-03-29 | $95.55 | $95.55 | $95.55 | $95.55 | $95.55 | 0 |
| 2022-03-28 | $95.55 | $95.55 | $95.55 | $95.55 | $95.55 | 0 |
| 2022-03-25 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 3 |
| 2022-03-24 | $89.00 | $89.00 | $89.00 | $89.00 | $85.26 | 3 |
| 2022-03-23 | $89.00 | $89.00 | $89.00 | $89.00 | $81.26 | 93 |
| 2022-03-22 | $89.00 | $89.00 | $89.00 | $89.00 | $81.26 | 60 |
| 2022-03-21 | $89.00 | $89.00 | $89.00 | $89.00 | $81.26 | 3 |
| 2022-03-18 | $89.00 | $89.00 | $89.00 | $89.00 | $81.26 | 0 |
| 2022-03-17 | $89.00 | $89.00 | $89.00 | $89.00 | $81.26 | 0 |
| 2022-03-16 | $89.00 | $89.00 | $89.00 | $89.00 | $81.26 | 3 |
| 2022-03-15 | $89.00 | $89.00 | $89.00 | $89.00 | $81.26 | 0 |
| 2022-03-14 | $89.00 | $89.00 | $89.00 | $89.00 | $81.26 | 200 |
| 2022-03-11 | $92.29 | $92.29 | $92.29 | $92.29 | $84.27 | 0 |
| 2022-03-10 | $92.29 | $92.29 | $92.29 | $92.29 | $84.27 | 0 |
| 2022-03-09 | $92.29 | $92.29 | $92.29 | $92.29 | $84.27 | 0 |
| 2022-03-08 | $92.29 | $92.29 | $92.29 | $92.29 | $84.27 | 0 |
| 2022-03-07 | $92.29 | $92.29 | $92.29 | $92.29 | $84.27 | 10 |
| 2022-03-04 | $92.29 | $92.29 | $92.29 | $92.29 | $84.27 | 0 |
| 2022-03-03 | $92.29 | $92.29 | $92.29 | $92.29 | $84.27 | 0 |
| 2022-03-02 | $92.29 | $92.29 | $92.29 | $92.29 | $84.27 | 10 |
| 2022-03-01 | $92.29 | $92.29 | $92.29 | $92.29 | $84.27 | 0 |
| 2022-02-28 | $92.29 | $92.29 | $92.29 | $92.29 | $84.27 | 0 |
| 2022-02-25 | $92.29 | $92.29 | $92.29 | $92.29 | $84.27 | 0 |
| 2022-02-24 | $92.29 | $92.29 | $92.29 | $92.29 | $84.27 | 0 |
| 2022-02-23 | $92.29 | $92.29 | $92.29 | $92.29 | $84.27 | 0 |
| 2022-02-22 | $92.29 | $92.29 | $92.29 | $92.29 | $84.27 | 0 |
| 2022-02-18 | $92.29 | $92.29 | $92.29 | $92.29 | $84.27 | 0 |
| 2022-02-17 | $92.29 | $92.29 | $92.29 | $92.29 | $84.27 | 0 |
| 2022-02-16 | $92.29 | $92.29 | $92.29 | $92.29 | $84.27 | 0 |
| 2022-02-15 | $92.29 | $92.29 | $92.29 | $92.29 | $84.27 | 0 |
| 2022-02-14 | $92.29 | $92.29 | $92.29 | $92.29 | $84.27 | 0 |
| 2022-02-11 | $92.29 | $92.29 | $92.29 | $92.29 | $84.27 | 0 |
| 2022-02-10 | $92.29 | $92.29 | $92.29 | $92.29 | $84.27 | 6 |
| 2022-02-09 | $92.29 | $92.29 | $92.29 | $92.29 | $84.27 | 0 |
| 2022-02-08 | $92.29 | $92.29 | $92.29 | $92.29 | $84.27 | 3 |
| 2022-02-07 | $92.29 | $92.29 | $92.29 | $92.29 | $84.27 | 0 |
| 2022-02-04 | $92.29 | $92.29 | $92.29 | $92.29 | $84.27 | 0 |
| 2022-02-03 | $92.29 | $92.29 | $92.29 | $92.29 | $84.27 | 0 |
| 2022-02-02 | $92.29 | $92.29 | $92.29 | $92.29 | $84.27 | 0 |
| 2022-02-01 | $92.29 | $92.29 | $92.29 | $92.29 | $84.27 | 0 |
| 2022-01-31 | $92.29 | $92.29 | $92.29 | $92.29 | $84.27 | 0 |
| 2022-01-28 | $92.29 | $92.29 | $92.29 | $92.29 | $84.27 | 2 |
| 2022-01-27 | $92.29 | $92.29 | $92.29 | $92.29 | $84.27 | 0 |
| 2022-01-26 | $92.29 | $92.29 | $92.29 | $92.29 | $84.27 | 100 |
| 2022-01-25 | $95.15 | $95.15 | $95.15 | $95.15 | $86.88 | 0 |
| 2022-01-24 | $95.15 | $95.15 | $95.15 | $95.15 | $86.88 | 0 |
| 2022-01-21 | $95.15 | $95.15 | $95.15 | $95.15 | $86.88 | 9,458 |
| 2022-01-20 | $95.15 | $95.15 | $95.15 | $95.15 | $86.88 | 10 |
| 2022-01-19 | $95.15 | $95.15 | $95.15 | $95.15 | $86.88 | 0 |
| 2022-01-18 | $95.15 | $95.15 | $95.15 | $95.15 | $86.88 | 0 |
| 2022-01-14 | $95.15 | $95.15 | $95.15 | $95.15 | $86.88 | 27 |
| 2022-01-13 | $95.15 | $95.15 | $95.15 | $95.15 | $86.88 | 0 |
| 2022-01-12 | $95.15 | $95.15 | $95.15 | $95.15 | $86.88 | 100 |
| 2022-01-11 | $98.94 | $98.94 | $98.94 | $98.94 | $90.34 | 0 |
| 2022-01-10 | $98.94 | $98.94 | $98.94 | $98.94 | $90.34 | 24 |
| 2022-01-07 | $98.94 | $98.94 | $98.94 | $98.94 | $90.34 | 1 |
| 2022-01-06 | $98.94 | $98.94 | $98.94 | $98.94 | $90.34 | 37 |
| 2022-01-05 | $98.94 | $98.94 | $98.94 | $98.94 | $90.34 | 1 |
| 2022-01-04 | $98.94 | $98.94 | $98.94 | $98.94 | $90.34 | 1 |
| 2022-01-03 | $98.94 | $98.94 | $98.94 | $98.94 | $90.34 | 0 |
| 2021-12-31 | $98.94 | $98.94 | $98.94 | $98.94 | $90.34 | 0 |
| 2021-12-30 | $98.94 | $98.94 | $98.94 | $98.94 | $90.34 | 11 |
| 2021-12-29 | $98.94 | $98.94 | $98.94 | $98.94 | $90.34 | 2 |
| 2021-12-28 | $98.94 | $98.94 | $98.94 | $98.94 | $90.34 | 100 |
| 2021-12-27 | $101.27 | $101.27 | $101.27 | $101.27 | $92.47 | 1 |
| 2021-12-23 | $101.27 | $101.27 | $101.27 | $101.27 | $92.47 | 0 |
| 2021-12-22 | $101.27 | $101.27 | $101.27 | $101.27 | $92.47 | 0 |
| 2021-12-21 | $100.90 | $101.27 | $100.90 | $101.27 | $92.47 | 200 |
| 2021-12-20 | $76.70 | $99.00 | $76.70 | $99.00 | $90.39 | 705 |
| 2021-12-17 | $95.40 | $95.40 | $95.40 | $95.40 | $87.11 | 1 |
| 2021-12-16 | $95.40 | $95.40 | $95.40 | $95.40 | $87.11 | 0 |
| 2021-12-15 | $95.40 | $95.40 | $95.40 | $95.40 | $87.11 | 0 |
| 2021-12-14 | $95.40 | $95.40 | $95.40 | $95.40 | $87.11 | 0 |
| 2021-12-13 | $95.40 | $95.40 | $95.40 | $95.40 | $87.11 | 0 |
| 2021-12-10 | $95.40 | $95.40 | $95.40 | $95.40 | $87.11 | 0 |
| 2021-12-09 | $95.40 | $95.40 | $95.40 | $95.40 | $87.11 | 0 |
| 2021-12-08 | $95.40 | $95.40 | $95.40 | $95.40 | $87.11 | 1 |
| 2021-12-07 | $95.40 | $95.40 | $95.40 | $95.40 | $87.11 | 1 |
| 2021-12-06 | $95.40 | $95.40 | $95.40 | $95.40 | $87.11 | 16 |
| 2021-12-03 | $95.40 | $95.40 | $95.40 | $95.40 | $87.11 | 15 |
| 2021-12-02 | $95.40 | $95.40 | $95.40 | $95.40 | $87.11 | 0 |
| 2021-12-01 | $95.40 | $95.40 | $95.40 | $95.40 | $87.11 | 0 |
| 2021-11-30 | $95.40 | $95.40 | $95.40 | $95.40 | $87.11 | 0 |
| 2021-11-29 | $95.40 | $95.40 | $95.40 | $95.40 | $87.11 | 0 |
| 2021-11-26 | $95.40 | $95.40 | $95.40 | $95.40 | $87.11 | 0 |
| 2021-11-24 | $95.40 | $95.40 | $95.40 | $95.40 | $87.11 | 1 |
| 2021-11-23 | $95.40 | $95.40 | $95.40 | $95.40 | $87.11 | 100 |
| 2021-11-22 | $96.64 | $96.64 | $96.64 | $96.64 | $88.24 | 0 |
| 2021-11-19 | $96.64 | $96.64 | $96.64 | $96.64 | $88.24 | 0 |
| 2021-11-18 | $96.64 | $96.64 | $96.64 | $96.64 | $86.84 | 5 |
| 2021-11-17 | $96.64 | $96.64 | $96.64 | $96.64 | $86.84 | 0 |
| 2021-11-16 | $96.64 | $96.64 | $96.64 | $96.64 | $86.84 | 0 |
| 2021-11-15 | $96.64 | $96.64 | $96.64 | $96.64 | $86.84 | 0 |
| 2021-11-12 | $96.64 | $96.64 | $96.64 | $96.64 | $86.84 | 0 |
| 2021-11-11 | $96.64 | $96.64 | $96.64 | $96.64 | $86.84 | 8 |
| 2021-11-10 | $96.64 | $96.64 | $96.64 | $96.64 | $86.84 | 6 |
| 2021-11-09 | $96.64 | $96.64 | $96.64 | $96.64 | $86.84 | 0 |
| 2021-11-08 | $96.64 | $96.64 | $96.64 | $96.64 | $86.84 | 0 |
| 2021-11-05 | $96.64 | $96.64 | $96.64 | $96.64 | $86.84 | 0 |
| 2021-11-04 | $96.64 | $96.64 | $96.64 | $96.64 | $86.84 | 3 |
| 2021-11-03 | $96.64 | $96.64 | $96.64 | $96.64 | $86.84 | 0 |
| 2021-11-02 | $96.64 | $96.64 | $96.64 | $96.64 | $86.84 | 0 |
| 2021-11-01 | $96.64 | $96.64 | $96.64 | $96.64 | $86.84 | 0 |
| 2021-10-29 | $96.64 | $96.64 | $96.64 | $96.64 | $86.84 | 0 |
| 2021-10-28 | $96.64 | $96.64 | $96.64 | $96.64 | $86.84 | 0 |
| 2021-10-27 | $96.64 | $96.64 | $96.64 | $96.64 | $86.84 | 0 |
| 2021-10-26 | $96.64 | $96.64 | $96.64 | $96.64 | $86.84 | 200 |
| 2021-10-25 | $93.00 | $93.00 | $93.00 | $93.00 | $83.57 | 0 |
| 2021-10-22 | $93.00 | $93.00 | $93.00 | $93.00 | $83.57 | 19 |
| 2021-10-21 | $93.00 | $93.00 | $93.00 | $93.00 | $83.57 | 0 |
| 2021-10-20 | $93.00 | $93.00 | $93.00 | $93.00 | $83.57 | 0 |
| 2021-10-19 | $93.00 | $93.00 | $93.00 | $93.00 | $83.57 | 0 |
| 2021-10-18 | $93.00 | $93.00 | $93.00 | $93.00 | $83.57 | 10 |
| 2021-10-15 | $93.00 | $93.00 | $93.00 | $93.00 | $83.57 | 19 |
| 2021-10-14 | $93.00 | $93.00 | $93.00 | $93.00 | $83.57 | 100 |
| 2021-10-13 | $83.19 | $83.19 | $83.19 | $83.19 | $74.76 | 8 |
| 2021-10-12 | $83.19 | $83.19 | $83.19 | $83.19 | $74.76 | 0 |
| 2021-10-11 | $83.19 | $83.19 | $83.19 | $83.19 | $74.76 | 9 |
| 2021-10-08 | $83.19 | $83.19 | $83.19 | $83.19 | $74.76 | 244 |
| 2021-10-07 | $87.80 | $87.80 | $87.80 | $87.80 | $78.90 | 0 |
| 2021-10-06 | $87.80 | $87.80 | $87.80 | $87.80 | $78.90 | 100 |
| 2021-10-05 | $102.07 | $102.07 | $102.07 | $102.07 | $91.72 | 0 |
| 2021-10-04 | $102.07 | $102.07 | $102.07 | $102.07 | $91.72 | 0 |
| 2021-10-01 | $102.07 | $102.07 | $102.07 | $102.07 | $91.72 | 5 |
| 2021-09-30 | $102.07 | $102.07 | $102.07 | $102.07 | $91.72 | 10 |
| 2021-09-29 | $102.07 | $102.07 | $102.07 | $102.07 | $91.72 | 0 |
| 2021-09-28 | $102.07 | $102.07 | $102.07 | $102.07 | $91.72 | 0 |
| 2021-09-27 | $102.07 | $102.07 | $102.07 | $102.07 | $91.72 | 0 |
| 2021-09-24 | $102.07 | $102.07 | $102.07 | $102.07 | $91.72 | 4 |
| 2021-09-23 | $102.07 | $102.07 | $102.07 | $102.07 | $91.72 | 13 |
| 2021-09-22 | $102.07 | $102.07 | $102.07 | $102.07 | $91.72 | 133 |
| 2021-09-21 | $102.07 | $102.07 | $102.07 | $102.07 | $91.72 | 6 |
| 2021-09-20 | $102.07 | $102.07 | $102.07 | $102.07 | $91.72 | 55 |
| 2021-09-17 | $102.07 | $102.07 | $102.07 | $102.07 | $91.72 | 8 |
| 2021-09-16 | $102.07 | $102.07 | $102.07 | $102.07 | $91.72 | 1 |
| 2021-09-15 | $102.07 | $102.07 | $102.07 | $102.07 | $91.72 | 195 |
| 2021-09-14 | $102.00 | $102.00 | $102.00 | $102.00 | $91.66 | 0 |
| 2021-09-13 | $102.00 | $102.00 | $102.00 | $102.00 | $91.66 | 16 |
| 2021-09-10 | $102.00 | $102.00 | $102.00 | $102.00 | $91.66 | 5 |
| 2021-09-09 | $102.00 | $102.00 | $102.00 | $102.00 | $91.66 | 12 |
| 2021-09-08 | $102.00 | $102.00 | $102.00 | $102.00 | $91.66 | 0 |
| 2021-09-07 | $102.00 | $102.00 | $102.00 | $102.00 | $91.66 | 12 |
| 2021-09-03 | $102.00 | $102.00 | $102.00 | $102.00 | $91.66 | 0 |
| 2021-09-02 | $102.00 | $102.00 | $102.00 | $102.00 | $91.66 | 0 |
| 2021-09-01 | $102.00 | $102.00 | $102.00 | $102.00 | $91.66 | 10 |
| 2021-08-31 | $102.00 | $102.00 | $102.00 | $102.00 | $91.66 | 0 |
| 2021-08-30 | $102.00 | $102.00 | $102.00 | $102.00 | $91.66 | 0 |
| 2021-08-27 | $102.00 | $102.00 | $102.00 | $102.00 | $91.66 | 0 |
| 2021-08-26 | $102.00 | $102.00 | $102.00 | $102.00 | $91.66 | 244 |
| 2021-08-25 | $102.23 | $102.23 | $102.23 | $102.23 | $91.87 | 0 |
| 2021-08-24 | $102.23 | $102.23 | $102.23 | $102.23 | $91.87 | 13 |
| 2021-08-23 | $102.23 | $102.23 | $102.23 | $102.23 | $91.87 | 12 |
| 2021-08-20 | $102.23 | $102.23 | $102.23 | $102.23 | $91.87 | 0 |
| 2021-08-19 | $102.23 | $102.23 | $102.23 | $102.23 | $91.87 | 0 |
| 2021-08-18 | $102.23 | $102.23 | $102.23 | $102.23 | $91.87 | 11 |
| 2021-08-17 | $102.23 | $102.23 | $102.23 | $102.23 | $91.87 | 35 |
| 2021-08-16 | $102.23 | $102.23 | $102.23 | $102.23 | $91.87 | 0 |
| 2021-08-13 | $102.23 | $102.23 | $102.23 | $102.23 | $91.87 | 16 |
| 2021-08-12 | $102.23 | $102.23 | $102.23 | $102.23 | $91.87 | 0 |
| 2021-08-11 | $102.23 | $102.23 | $102.23 | $102.23 | $91.87 | 0 |
| 2021-08-10 | $102.23 | $102.23 | $102.23 | $102.23 | $91.87 | 16 |
| 2021-08-09 | $102.23 | $102.23 | $102.23 | $102.23 | $91.87 | 0 |
| 2021-08-06 | $102.23 | $102.23 | $102.23 | $102.23 | $91.87 | 21 |
| 2021-08-05 | $102.23 | $102.23 | $102.23 | $102.23 | $91.87 | 5 |
| 2021-08-04 | $102.23 | $102.23 | $102.23 | $102.23 | $91.87 | 29 |
| 2021-08-03 | $102.23 | $102.23 | $102.23 | $102.23 | $91.87 | 31 |
| 2021-08-02 | $102.23 | $102.23 | $102.23 | $102.23 | $91.87 | 0 |
| 2021-07-30 | $102.23 | $102.23 | $102.23 | $102.23 | $91.87 | 63 |
| 2021-07-29 | $102.20 | $102.23 | $102.20 | $102.23 | $91.87 | 17,580 |
| 2021-07-28 | $96.35 | $96.35 | $96.35 | $96.35 | $86.58 | 0 |
| 2021-07-27 | $96.35 | $96.35 | $96.35 | $96.35 | $86.58 | 0 |
| 2021-07-26 | $96.35 | $96.35 | $96.35 | $96.35 | $86.58 | 0 |
| 2021-07-23 | $96.35 | $96.35 | $96.35 | $96.35 | $86.58 | 0 |
| 2021-07-22 | $96.35 | $96.35 | $96.35 | $96.35 | $86.58 | 100 |
| 2021-07-21 | $101.77 | $101.77 | $101.77 | $101.77 | $91.45 | 0 |
| 2021-07-20 | $101.77 | $101.77 | $101.77 | $101.77 | $91.45 | 0 |
| 2021-07-19 | $101.77 | $101.77 | $101.77 | $101.77 | $91.45 | 3 |
| 2021-07-16 | $101.77 | $101.77 | $101.77 | $101.77 | $91.45 | 1 |
| 2021-07-15 | $101.77 | $101.77 | $101.77 | $101.77 | $91.45 | 0 |
| 2021-07-14 | $101.77 | $101.77 | $101.77 | $101.77 | $91.45 | 0 |
| 2021-07-13 | $101.77 | $101.77 | $101.77 | $101.77 | $91.45 | 0 |
| 2021-07-12 | $101.77 | $101.77 | $101.77 | $101.77 | $91.45 | 0 |
| 2021-07-09 | $101.77 | $101.77 | $101.77 | $101.77 | $91.45 | 0 |
| 2021-07-08 | $101.77 | $101.77 | $101.77 | $101.77 | $91.45 | 0 |
| 2021-07-07 | $101.77 | $101.77 | $101.77 | $101.77 | $91.45 | 0 |
| 2021-07-06 | $101.77 | $101.77 | $101.77 | $101.77 | $91.45 | 0 |
| 2021-07-02 | $101.77 | $101.77 | $101.77 | $101.77 | $91.45 | 0 |
| 2021-07-01 | $101.77 | $101.77 | $101.77 | $101.77 | $91.45 | 3 |
| 2021-06-30 | $101.77 | $101.77 | $101.77 | $101.77 | $91.45 | 0 |
| 2021-06-29 | $101.77 | $101.77 | $101.77 | $101.77 | $91.45 | 0 |
| 2021-06-28 | $101.77 | $101.77 | $101.77 | $101.77 | $91.45 | 20 |
| 2021-06-25 | $101.77 | $101.77 | $101.77 | $101.77 | $91.45 | 1 |
| 2021-06-24 | $101.77 | $101.77 | $101.77 | $101.77 | $91.45 | 101 |
| 2021-06-23 | $108.99 | $108.99 | $108.99 | $108.99 | $97.94 | 0 |
| 2021-06-22 | $108.99 | $108.99 | $108.99 | $108.99 | $97.94 | 4,712 |
| 2021-06-21 | $108.99 | $108.99 | $108.99 | $108.99 | $97.94 | 0 |
| 2021-06-18 | $108.99 | $108.99 | $108.99 | $108.99 | $97.94 | 0 |
| 2021-06-17 | $108.99 | $108.99 | $108.99 | $108.99 | $97.94 | 3 |
| 2021-06-16 | $108.99 | $108.99 | $108.99 | $108.99 | $97.94 | 0 |
| 2021-06-15 | $108.99 | $108.99 | $108.99 | $108.99 | $97.94 | 15 |
| 2021-06-14 | $108.99 | $108.99 | $108.99 | $108.99 | $97.94 | 1 |
| 2021-06-11 | $108.77 | $108.99 | $108.77 | $108.99 | $97.94 | 43,486 |
| 2021-06-10 | $103.57 | $103.57 | $103.57 | $103.57 | $93.07 | 0 |
| 2021-06-09 | $103.57 | $103.57 | $103.57 | $103.57 | $93.07 | 0 |
| 2021-06-08 | $103.57 | $103.57 | $103.57 | $103.57 | $93.07 | 0 |
| 2021-06-07 | $103.57 | $103.57 | $103.57 | $103.57 | $93.07 | 0 |
| 2021-06-04 | $103.57 | $103.57 | $103.57 | $103.57 | $93.07 | 0 |
| 2021-06-03 | $103.57 | $103.57 | $103.57 | $103.57 | $93.07 | 2 |
| 2021-06-02 | $103.57 | $103.57 | $103.57 | $103.57 | $93.07 | 0 |
| 2021-06-01 | $103.57 | $103.57 | $103.57 | $103.57 | $93.07 | 0 |
| 2021-05-28 | $103.57 | $103.57 | $103.57 | $103.57 | $93.07 | 0 |
| 2021-05-27 | $103.57 | $103.57 | $103.57 | $103.57 | $93.07 | 60 |
| 2021-05-26 | $103.57 | $103.57 | $103.57 | $103.57 | $93.07 | 0 |
| 2021-05-25 | $103.57 | $103.57 | $103.57 | $103.57 | $93.07 | 0 |
| 2021-05-24 | $103.57 | $103.57 | $103.57 | $103.57 | $93.07 | 0 |
| 2021-05-21 | $103.57 | $103.57 | $103.57 | $103.57 | $93.07 | 0 |
| 2021-05-20 | $103.57 | $103.57 | $103.57 | $103.57 | $93.07 | 0 |
| 2021-05-19 | $103.57 | $103.57 | $103.57 | $103.57 | $93.07 | 148 |
| 2021-05-18 | $103.57 | $103.57 | $103.57 | $103.57 | $93.07 | 0 |
| 2021-05-17 | $103.57 | $103.57 | $103.57 | $103.57 | $93.07 | 0 |
| 2021-05-14 | $103.57 | $103.57 | $103.57 | $103.57 | $93.07 | 0 |
| 2021-05-13 | $103.57 | $103.57 | $103.57 | $103.57 | $93.07 | 0 |
| 2021-05-12 | $103.57 | $103.57 | $103.57 | $103.57 | $93.07 | 0 |
| 2021-05-11 | $103.57 | $103.57 | $103.57 | $103.57 | $93.07 | 0 |
| 2021-05-10 | $103.57 | $103.57 | $103.57 | $103.57 | $93.07 | 0 |
| 2021-05-07 | $103.57 | $103.57 | $103.57 | $103.57 | $93.07 | 0 |
| 2021-05-06 | $103.57 | $103.57 | $103.57 | $103.57 | $93.07 | 0 |
| 2021-05-05 | $103.57 | $103.57 | $103.57 | $103.57 | $93.07 | 0 |
| 2021-05-04 | $103.57 | $103.57 | $103.57 | $103.57 | $93.07 | 0 |
| 2021-05-03 | $103.57 | $103.57 | $103.57 | $103.57 | $93.07 | 0 |
| 2021-04-30 | $103.57 | $103.57 | $103.57 | $103.57 | $93.07 | 0 |
| 2021-04-29 | $103.57 | $103.57 | $103.57 | $103.57 | $93.07 | 0 |
| 2021-04-28 | $103.57 | $103.57 | $103.57 | $103.57 | $93.07 | 0 |
| 2021-04-27 | $103.57 | $103.57 | $103.57 | $103.57 | $93.07 | 0 |
| 2021-04-26 | $103.57 | $103.57 | $103.57 | $103.57 | $93.07 | 0 |
| 2021-04-23 | $103.57 | $103.57 | $103.57 | $103.57 | $93.07 | 0 |
| 2021-04-22 | $103.61 | $103.61 | $103.57 | $103.57 | $93.07 | 200 |
| 2021-04-21 | $119.50 | $119.50 | $119.50 | $119.50 | $107.39 | 0 |
| 2021-04-20 | $119.50 | $119.50 | $119.50 | $119.50 | $107.39 | 0 |
| 2021-04-19 | $119.50 | $119.50 | $119.50 | $119.50 | $107.39 | 0 |
| 2021-04-16 | $119.50 | $119.50 | $119.50 | $119.50 | $107.39 | 0 |
| 2021-04-15 | $119.50 | $119.50 | $119.50 | $119.50 | $107.39 | 0 |
| 2021-04-14 | $119.50 | $119.50 | $119.50 | $119.50 | $107.39 | 0 |
| 2021-04-13 | $119.50 | $119.50 | $119.50 | $119.50 | $107.39 | 2 |
| 2021-04-12 | $119.50 | $119.50 | $119.50 | $119.50 | $107.39 | 0 |
| 2021-04-09 | $119.50 | $119.50 | $119.50 | $119.50 | $107.39 | 0 |
| 2021-04-08 | $119.50 | $119.50 | $119.50 | $119.50 | $107.39 | 0 |
| 2021-04-07 | $119.50 | $119.50 | $119.50 | $119.50 | $107.39 | 0 |
| 2021-04-06 | $119.50 | $119.50 | $119.50 | $119.50 | $107.39 | 0 |
| 2021-04-05 | $119.50 | $119.50 | $119.50 | $119.50 | $107.39 | 0 |
| 2021-04-01 | $119.50 | $119.50 | $119.50 | $119.50 | $107.39 | 0 |
| 2021-03-31 | $119.50 | $119.50 | $119.50 | $119.50 | $107.39 | 0 |
| 2021-03-30 | $119.50 | $119.50 | $119.50 | $119.50 | $107.39 | 101 |
| 2021-03-29 | $133.60 | $133.60 | $133.60 | $133.60 | $120.06 | 37 |
| 2021-03-26 | $133.60 | $133.60 | $133.60 | $133.60 | $120.06 | 0 |
| 2021-03-25 | $133.60 | $133.60 | $133.60 | $133.60 | $120.06 | 0 |
| 2021-03-24 | $133.60 | $133.60 | $133.60 | $133.60 | $120.06 | 1,182 |
| 2021-03-23 | $133.60 | $133.60 | $133.60 | $133.60 | $116.35 | 166 |
| 2021-03-22 | $137.63 | $137.63 | $137.63 | $137.63 | $119.86 | 5 |
| 2021-03-19 | $137.63 | $137.63 | $137.63 | $137.63 | $119.86 | 42 |
| 2021-03-18 | $137.63 | $137.63 | $137.63 | $137.63 | $119.86 | 0 |
| 2021-03-17 | $137.63 | $137.63 | $137.63 | $137.63 | $119.86 | 0 |
| 2021-03-16 | $137.63 | $137.63 | $137.63 | $137.63 | $119.86 | 240 |
| 2021-03-15 | $118.78 | $118.78 | $118.78 | $118.78 | $103.44 | 0 |
| 2021-03-12 | $118.78 | $118.78 | $118.78 | $118.78 | $103.44 | 0 |
| 2021-03-11 | $118.78 | $118.78 | $118.78 | $118.78 | $103.44 | 0 |
| 2021-03-10 | $118.78 | $118.78 | $118.78 | $118.78 | $103.44 | 0 |
| 2021-03-09 | $118.78 | $118.78 | $118.78 | $118.78 | $103.44 | 0 |
| 2021-03-08 | $118.78 | $118.78 | $118.78 | $118.78 | $103.44 | 0 |
| 2021-03-05 | $118.78 | $118.78 | $118.78 | $118.78 | $103.44 | 115 |
| 2021-03-04 | $101.05 | $101.05 | $101.05 | $101.05 | $88.00 | 0 |
| 2021-03-03 | $101.05 | $101.05 | $101.05 | $101.05 | $88.00 | 0 |
| 2021-03-02 | $101.05 | $101.05 | $101.05 | $101.05 | $88.00 | 0 |
| 2021-03-01 | $101.05 | $101.05 | $101.05 | $101.05 | $88.00 | 0 |
| 2021-02-26 | $101.05 | $101.05 | $101.05 | $101.05 | $88.00 | 86 |
| 2021-02-25 | $101.05 | $101.05 | $101.05 | $101.05 | $88.00 | 0 |
| 2021-02-24 | $101.05 | $101.05 | $101.05 | $101.05 | $88.00 | 0 |
| 2021-02-23 | $101.05 | $101.05 | $101.05 | $101.05 | $88.00 | 0 |
| 2021-02-22 | $101.05 | $101.05 | $101.05 | $101.05 | $88.00 | 0 |
| 2021-02-19 | $101.05 | $101.05 | $101.05 | $101.05 | $88.00 | 0 |
| 2021-02-18 | $101.05 | $101.05 | $101.05 | $101.05 | $88.00 | 0 |
| 2021-02-17 | $101.05 | $101.05 | $101.05 | $101.05 | $88.00 | 0 |
| 2021-02-16 | $101.05 | $101.05 | $101.05 | $101.05 | $88.00 | 0 |
| 2021-02-12 | $101.05 | $101.05 | $101.05 | $101.05 | $88.00 | 0 |
| 2021-02-11 | $101.05 | $101.05 | $101.05 | $101.05 | $88.00 | 5 |
| 2021-02-10 | $101.05 | $101.05 | $101.05 | $101.05 | $88.00 | 0 |
| 2021-02-09 | $101.05 | $101.05 | $101.05 | $101.05 | $88.00 | 5 |
| 2021-02-08 | $101.05 | $101.05 | $101.05 | $101.05 | $88.00 | 0 |
| 2021-02-05 | $101.05 | $101.05 | $101.05 | $101.05 | $88.00 | 5 |
| 2021-02-04 | $101.05 | $101.05 | $101.05 | $101.05 | $88.00 | 10,000 |
| 2021-02-03 | $101.05 | $101.05 | $101.05 | $101.05 | $88.00 | 0 |
| 2021-02-02 | $101.05 | $101.05 | $101.05 | $101.05 | $88.00 | 3 |
| 2021-02-01 | $101.05 | $101.05 | $101.05 | $101.05 | $88.00 | 56 |
| 2021-01-29 | $101.05 | $101.05 | $101.05 | $101.05 | $88.00 | 13 |
| 2021-01-28 | $101.05 | $101.05 | $101.05 | $101.05 | $88.00 | 0 |
| 2021-01-27 | $101.05 | $101.05 | $101.05 | $101.05 | $88.00 | 16 |
| 2021-01-26 | $101.05 | $101.05 | $101.05 | $101.05 | $88.00 | 0 |
| 2021-01-25 | $101.05 | $101.05 | $101.05 | $101.05 | $88.00 | 29 |
| 2021-01-22 | $101.05 | $101.05 | $101.05 | $101.05 | $88.00 | 1 |
| 2021-01-21 | $101.05 | $101.05 | $101.05 | $101.05 | $88.00 | 0 |
| 2021-01-20 | $101.05 | $101.05 | $101.05 | $101.05 | $88.00 | 1 |
| 2021-01-19 | $101.05 | $101.05 | $101.05 | $101.05 | $88.00 | 0 |
| 2021-01-15 | $101.05 | $101.05 | $101.05 | $101.05 | $88.00 | 442 |
| 2021-01-14 | $107.75 | $107.75 | $107.75 | $107.75 | $93.84 | 1 |
| 2021-01-13 | $108.60 | $108.60 | $107.75 | $107.75 | $93.84 | 200 |
| 2021-01-12 | $78.00 | $78.00 | $78.00 | $78.00 | $67.93 | 8,106 |
| 2021-01-11 | $78.00 | $78.00 | $78.00 | $78.00 | $67.93 | 4,200 |
| 2021-01-08 | $78.00 | $78.00 | $78.00 | $78.00 | $67.93 | 0 |
| 2021-01-07 | $78.00 | $78.00 | $78.00 | $78.00 | $67.93 | 17 |
| 2021-01-06 | $78.00 | $78.00 | $78.00 | $78.00 | $67.93 | 1 |
| 2021-01-05 | $78.00 | $78.00 | $78.00 | $78.00 | $67.93 | 0 |
| 2021-01-04 | $78.00 | $78.00 | $78.00 | $78.00 | $67.93 | 0 |
| 2020-12-31 | $78.00 | $78.00 | $78.00 | $78.00 | $67.93 | 0 |
| 2020-12-30 | $78.00 | $78.00 | $78.00 | $78.00 | $67.93 | 0 |
| 2020-12-29 | $78.00 | $78.00 | $78.00 | $78.00 | $67.93 | 0 |
| 2020-12-28 | $78.00 | $78.00 | $78.00 | $78.00 | $67.93 | 0 |
| 2020-12-24 | $78.00 | $78.00 | $78.00 | $78.00 | $67.93 | 0 |
| 2020-12-23 | $78.00 | $78.00 | $78.00 | $78.00 | $67.93 | 0 |
| 2020-12-22 | $78.00 | $78.00 | $78.00 | $78.00 | $67.93 | 0 |
| 2020-12-21 | $78.00 | $78.00 | $78.00 | $78.00 | $67.93 | 0 |
| 2020-12-18 | $78.00 | $78.00 | $78.00 | $78.00 | $67.93 | 0 |
| 2020-12-17 | $78.00 | $78.00 | $78.00 | $78.00 | $67.93 | 0 |
| 2020-12-16 | $78.00 | $78.00 | $78.00 | $78.00 | $67.93 | 0 |
| 2020-12-15 | $78.00 | $78.00 | $78.00 | $78.00 | $67.93 | 0 |
| 2020-12-14 | $78.00 | $78.00 | $78.00 | $78.00 | $67.93 | 5 |
| 2020-12-11 | $78.00 | $78.00 | $78.00 | $78.00 | $67.93 | 0 |
| 2020-12-10 | $78.00 | $78.00 | $78.00 | $78.00 | $67.93 | 0 |
| 2020-12-09 | $78.00 | $78.00 | $78.00 | $78.00 | $67.93 | 30 |
| 2020-12-08 | $78.00 | $78.00 | $78.00 | $78.00 | $67.93 | 0 |
| 2020-12-07 | $78.00 | $78.00 | $78.00 | $78.00 | $67.93 | 0 |
| 2020-12-04 | $78.00 | $78.00 | $78.00 | $78.00 | $67.93 | 5 |
| 2020-12-03 | $78.00 | $78.00 | $78.00 | $78.00 | $67.93 | 0 |
| 2020-12-02 | $78.00 | $78.00 | $78.00 | $78.00 | $67.93 | 0 |
| 2020-12-01 | $78.00 | $78.00 | $78.00 | $78.00 | $67.93 | 9 |
| 2020-11-30 | $78.00 | $78.00 | $78.00 | $78.00 | $67.93 | 9 |
| 2020-11-27 | $78.00 | $78.00 | $78.00 | $78.00 | $67.93 | 0 |
| 2020-11-25 | $78.00 | $78.00 | $78.00 | $78.00 | $67.93 | 5 |
| 2020-11-24 | $78.00 | $78.00 | $78.00 | $78.00 | $67.93 | 0 |
| 2020-11-23 | $78.00 | $78.00 | $78.00 | $78.00 | $67.93 | 1 |
| 2020-11-20 | $78.00 | $78.00 | $78.00 | $78.00 | $67.93 | 58 |
| 2020-11-19 | $78.00 | $78.00 | $78.00 | $78.00 | $67.93 | 0 |
| 2020-11-18 | $78.00 | $78.00 | $78.00 | $78.00 | $67.93 | 0 |
| 2020-11-17 | $78.00 | $78.00 | $78.00 | $78.00 | $67.93 | 62 |
| 2020-11-16 | $78.00 | $78.00 | $78.00 | $78.00 | $67.93 | 100 |
| 2020-11-13 | $59.72 | $59.72 | $59.72 | $59.72 | $52.01 | 0 |
| 2020-11-12 | $59.72 | $59.72 | $59.72 | $59.72 | $52.01 | 0 |
| 2020-11-11 | $59.72 | $59.72 | $59.72 | $59.72 | $52.01 | 0 |
| 2020-11-10 | $59.72 | $59.72 | $59.72 | $59.72 | $52.01 | 0 |
| 2020-11-09 | $59.72 | $59.72 | $59.72 | $59.72 | $52.01 | 4 |
| 2020-11-06 | $59.72 | $59.72 | $59.72 | $59.72 | $52.01 | 0 |
| 2020-11-05 | $59.72 | $59.72 | $59.72 | $59.72 | $52.01 | 8 |
| 2020-11-04 | $59.72 | $59.72 | $59.72 | $59.72 | $52.01 | 0 |
| 2020-11-03 | $59.72 | $59.72 | $59.72 | $59.72 | $52.01 | 0 |
| 2020-11-02 | $59.72 | $59.72 | $59.72 | $59.72 | $52.01 | 0 |
| 2020-10-30 | $59.72 | $59.72 | $59.72 | $59.72 | $52.01 | 0 |
| 2020-10-29 | $59.72 | $59.72 | $59.72 | $59.72 | $52.01 | 0 |
| 2020-10-28 | $59.72 | $59.72 | $59.72 | $59.72 | $52.01 | 0 |
| 2020-10-27 | $59.72 | $59.72 | $59.72 | $59.72 | $52.01 | 0 |
| 2020-10-26 | $59.72 | $59.72 | $59.72 | $59.72 | $52.01 | 0 |
| 2020-10-23 | $59.72 | $59.72 | $59.72 | $59.72 | $52.01 | 0 |
| 2020-10-22 | $59.72 | $59.72 | $59.72 | $59.72 | $52.01 | 2,097 |
| 2020-10-21 | $53.86 | $53.86 | $53.86 | $53.86 | $46.90 | 0 |
| 2020-10-20 | $53.86 | $53.86 | $53.86 | $53.86 | $46.90 | 82 |
| 2020-10-19 | $53.86 | $53.86 | $53.86 | $53.86 | $46.90 | 0 |
| 2020-10-16 | $53.86 | $53.86 | $53.86 | $53.86 | $46.90 | 0 |
| 2020-10-15 | $53.86 | $53.86 | $53.86 | $53.86 | $46.90 | 0 |
| 2020-10-14 | $53.86 | $53.86 | $53.86 | $53.86 | $46.90 | 0 |
| 2020-10-13 | $53.86 | $53.86 | $53.86 | $53.86 | $46.90 | 0 |
| 2020-10-12 | $53.86 | $53.86 | $53.86 | $53.86 | $46.90 | 0 |
| 2020-10-09 | $53.86 | $53.86 | $53.86 | $53.86 | $46.90 | 0 |
| 2020-10-08 | $53.86 | $53.86 | $53.86 | $53.86 | $46.90 | 0 |
| 2020-10-07 | $53.86 | $53.86 | $53.86 | $53.86 | $46.90 | 0 |
| 2020-10-06 | $53.86 | $53.86 | $53.86 | $53.86 | $46.90 | 0 |
| 2020-10-05 | $53.86 | $53.86 | $53.86 | $53.86 | $46.90 | 0 |
| 2020-10-02 | $53.86 | $53.86 | $53.86 | $53.86 | $46.90 | 0 |
| 2020-10-01 | $53.86 | $53.86 | $53.86 | $53.86 | $46.90 | 0 |
| 2020-09-30 | $53.86 | $53.86 | $53.86 | $53.86 | $46.90 | 0 |
| 2020-09-29 | $53.86 | $53.86 | $53.86 | $53.86 | $46.90 | 0 |
| 2020-09-28 | $53.86 | $53.86 | $53.86 | $53.86 | $46.90 | 0 |
| 2020-09-25 | $53.86 | $53.86 | $53.86 | $53.86 | $46.90 | 0 |
| 2020-09-24 | $53.86 | $53.86 | $53.86 | $53.86 | $46.90 | 0 |
| 2020-09-23 | $53.86 | $53.86 | $53.86 | $53.86 | $46.90 | 0 |
| 2020-09-22 | $53.86 | $53.86 | $53.86 | $53.86 | $46.90 | 3 |
| 2020-09-21 | $53.86 | $53.86 | $53.86 | $53.86 | $46.90 | 0 |
| 2020-09-18 | $53.86 | $53.86 | $53.86 | $53.86 | $46.90 | 0 |
| 2020-09-17 | $53.86 | $53.86 | $53.86 | $53.86 | $46.90 | 0 |
| 2020-09-16 | $53.86 | $53.86 | $53.86 | $53.86 | $46.90 | 0 |
| 2020-09-15 | $53.86 | $53.86 | $53.86 | $53.86 | $46.90 | 0 |
| 2020-09-14 | $53.86 | $53.86 | $53.86 | $53.86 | $46.90 | 0 |
| 2020-09-11 | $53.86 | $53.86 | $53.86 | $53.86 | $46.90 | 16 |
| 2020-09-10 | $53.86 | $53.86 | $53.86 | $53.86 | $46.90 | 0 |
| 2020-09-09 | $53.86 | $53.86 | $53.86 | $53.86 | $46.90 | 0 |
| 2020-09-08 | $53.86 | $53.86 | $53.86 | $53.86 | $46.90 | 0 |
| 2020-09-04 | $53.86 | $53.86 | $53.86 | $53.86 | $46.90 | 0 |
| 2020-09-03 | $53.86 | $53.86 | $53.86 | $53.86 | $46.90 | 0 |
| 2020-09-02 | $53.86 | $53.86 | $53.86 | $53.86 | $46.90 | 101 |
| 2020-09-01 | $57.86 | $57.86 | $57.86 | $57.86 | $50.39 | 100 |
| 2020-08-31 | $60.79 | $60.79 | $60.79 | $60.79 | $52.94 | 0 |
| 2020-08-28 | $60.79 | $60.79 | $60.79 | $60.79 | $52.94 | 0 |
| 2020-08-27 | $60.79 | $60.79 | $60.79 | $60.79 | $52.94 | 0 |
| 2020-08-26 | $60.79 | $60.79 | $60.79 | $60.79 | $52.94 | 0 |
| 2020-08-25 | $60.79 | $60.79 | $60.79 | $60.79 | $52.94 | 0 |
| 2020-08-24 | $60.79 | $60.79 | $60.79 | $60.79 | $52.94 | 0 |
| 2020-08-21 | $60.79 | $60.79 | $60.79 | $60.79 | $52.94 | 0 |
| 2020-08-20 | $60.79 | $60.79 | $60.79 | $60.79 | $52.94 | 10 |
| 2020-08-19 | $61.05 | $61.12 | $60.79 | $60.79 | $52.94 | 12,808 |
| 2020-08-18 | $58.25 | $58.25 | $58.25 | $58.25 | $50.73 | 0 |
| 2020-08-17 | $58.50 | $58.50 | $58.25 | $58.25 | $50.73 | 10,000 |
| 2020-08-14 | $58.89 | $58.89 | $58.89 | $58.89 | $51.29 | 0 |
| 2020-08-13 | $58.89 | $58.89 | $58.89 | $58.89 | $51.29 | 0 |
| 2020-08-12 | $58.89 | $58.89 | $58.89 | $58.89 | $51.29 | 0 |
| 2020-08-11 | $58.89 | $58.89 | $58.89 | $58.89 | $51.29 | 300 |
| 2020-08-10 | $55.20 | $55.20 | $55.20 | $55.20 | $48.07 | 100 |
| 2020-08-07 | $58.03 | $58.03 | $58.03 | $58.03 | $50.54 | 0 |
| 2020-08-06 | $58.03 | $58.03 | $58.03 | $58.03 | $50.54 | 0 |
| 2020-08-05 | $58.03 | $58.03 | $58.03 | $58.03 | $50.54 | 0 |
| 2020-08-04 | $58.03 | $58.03 | $58.03 | $58.03 | $50.54 | 116 |
| 2020-08-03 | $57.73 | $57.73 | $57.73 | $57.73 | $50.27 | 0 |
| 2020-07-31 | $57.73 | $57.73 | $57.73 | $57.73 | $50.27 | 0 |
| 2020-07-30 | $57.73 | $57.73 | $57.73 | $57.73 | $50.27 | 0 |
| 2020-07-29 | $57.73 | $57.73 | $57.73 | $57.73 | $50.27 | 0 |
| 2020-07-28 | $57.73 | $57.73 | $57.73 | $57.73 | $50.27 | 0 |
| 2020-07-27 | $57.73 | $57.73 | $57.73 | $57.73 | $50.27 | 0 |
| 2020-07-24 | $57.73 | $57.73 | $57.73 | $57.73 | $50.27 | 0 |
| 2020-07-23 | $57.73 | $57.73 | $57.73 | $57.73 | $50.27 | 100 |
| 2020-07-22 | $58.16 | $58.16 | $58.16 | $58.16 | $50.65 | 0 |
| 2020-07-21 | $58.16 | $58.16 | $58.16 | $58.16 | $50.65 | 0 |
| 2020-07-20 | $58.16 | $58.16 | $58.16 | $58.16 | $50.65 | 100 |
| 2020-07-17 | $56.00 | $56.00 | $56.00 | $56.00 | $48.77 | 100 |
| 2020-07-16 | $44.00 | $44.00 | $44.00 | $44.00 | $38.32 | 0 |
| 2020-07-15 | $44.00 | $44.00 | $44.00 | $44.00 | $38.32 | 0 |
| 2020-07-14 | $44.00 | $44.00 | $44.00 | $44.00 | $38.32 | 0 |
| 2020-07-13 | $44.00 | $44.00 | $44.00 | $44.00 | $38.32 | 0 |
| 2020-07-10 | $44.00 | $44.00 | $44.00 | $44.00 | $38.32 | 0 |
| 2020-07-09 | $44.00 | $44.00 | $44.00 | $44.00 | $38.32 | 0 |
| 2020-07-08 | $44.00 | $44.00 | $44.00 | $44.00 | $38.32 | 0 |
| 2020-07-07 | $44.00 | $44.00 | $44.00 | $44.00 | $38.32 | 32 |
| 2020-07-06 | $44.00 | $44.00 | $44.00 | $44.00 | $38.32 | 0 |
| 2020-07-02 | $44.00 | $44.00 | $44.00 | $44.00 | $38.32 | 0 |
| 2020-07-01 | $44.00 | $44.00 | $44.00 | $44.00 | $38.32 | 0 |
| 2020-06-30 | $44.00 | $44.00 | $44.00 | $44.00 | $38.32 | 0 |
| 2020-06-29 | $44.00 | $44.00 | $44.00 | $44.00 | $38.32 | 0 |
| 2020-06-26 | $44.00 | $44.00 | $44.00 | $44.00 | $38.32 | 0 |
| 2020-06-25 | $44.00 | $44.00 | $44.00 | $44.00 | $38.32 | 0 |
| 2020-06-24 | $44.00 | $44.00 | $44.00 | $44.00 | $38.32 | 28 |
| 2020-06-23 | $44.00 | $44.00 | $44.00 | $44.00 | $38.32 | 0 |
| 2020-06-22 | $44.00 | $44.00 | $44.00 | $44.00 | $38.32 | 0 |
| 2020-06-19 | $44.00 | $44.00 | $44.00 | $44.00 | $38.32 | 0 |
| 2020-06-18 | $44.00 | $44.00 | $44.00 | $44.00 | $38.32 | 0 |
| 2020-06-17 | $44.00 | $44.00 | $44.00 | $44.00 | $38.32 | 0 |
| 2020-06-16 | $44.00 | $44.00 | $44.00 | $44.00 | $38.32 | 0 |
| 2020-06-15 | $44.00 | $44.00 | $44.00 | $44.00 | $38.32 | 0 |
| 2020-06-12 | $44.00 | $44.00 | $44.00 | $44.00 | $38.32 | 0 |
| 2020-06-11 | $44.00 | $44.00 | $44.00 | $44.00 | $38.32 | 0 |
| 2020-06-10 | $44.00 | $44.00 | $44.00 | $44.00 | $38.32 | 0 |
| 2020-06-09 | $44.00 | $44.00 | $44.00 | $44.00 | $38.32 | 0 |
| 2020-06-08 | $44.00 | $44.00 | $44.00 | $44.00 | $38.32 | 0 |
| 2020-06-05 | $44.00 | $44.00 | $44.00 | $44.00 | $38.32 | 0 |
| 2020-06-04 | $44.00 | $44.00 | $44.00 | $44.00 | $38.32 | 0 |
| 2020-06-03 | $44.00 | $44.00 | $44.00 | $44.00 | $38.32 | 0 |
| 2020-06-02 | $44.00 | $44.00 | $44.00 | $44.00 | $38.32 | 0 |
| 2020-06-01 | $44.00 | $44.00 | $44.00 | $44.00 | $38.32 | 0 |
| 2020-05-29 | $44.00 | $44.00 | $44.00 | $44.00 | $38.32 | 0 |
| 2020-05-28 | $44.00 | $44.00 | $44.00 | $44.00 | $38.32 | 0 |
| 2020-05-27 | $44.00 | $44.00 | $44.00 | $44.00 | $38.32 | 0 |
| 2020-05-26 | $44.00 | $44.00 | $44.00 | $44.00 | $38.32 | 0 |
| 2020-05-22 | $44.00 | $44.00 | $44.00 | $44.00 | $38.32 | 0 |
| 2020-05-21 | $44.00 | $44.00 | $44.00 | $44.00 | $38.32 | 0 |
| 2020-05-20 | $44.00 | $44.00 | $44.00 | $44.00 | $38.32 | 1,300 |
| 2020-05-19 | $40.71 | $40.71 | $40.71 | $40.71 | $35.45 | 0 |
| 2020-05-18 | $40.71 | $40.71 | $40.71 | $40.71 | $35.45 | 0 |
| 2020-05-15 | $40.71 | $40.71 | $40.71 | $40.71 | $35.45 | 0 |
| 2020-05-14 | $40.71 | $40.71 | $40.71 | $40.71 | $35.45 | 30 |
| 2020-05-13 | $40.71 | $40.71 | $40.71 | $40.71 | $35.45 | 100 |
| 2020-05-12 | $39.13 | $39.13 | $39.13 | $39.13 | $34.08 | 0 |
| 2020-05-11 | $39.13 | $39.13 | $39.13 | $39.13 | $34.08 | 0 |
| 2020-05-08 | $39.13 | $39.13 | $39.13 | $39.13 | $34.08 | 10 |
| 2020-05-07 | $39.52 | $39.52 | $39.13 | $39.13 | $34.08 | 200 |
| 2020-05-06 | $44.22 | $44.22 | $44.22 | $44.22 | $38.51 | 0 |
| 2020-05-05 | $44.22 | $44.22 | $44.22 | $44.22 | $38.51 | 0 |
| 2020-05-04 | $44.22 | $44.22 | $44.22 | $44.22 | $38.51 | 0 |
| 2020-05-01 | $44.22 | $44.22 | $44.22 | $44.22 | $38.51 | 100 |
| 2020-04-30 | $43.76 | $43.76 | $43.76 | $43.76 | $38.11 | 0 |
| 2020-04-29 | $43.76 | $43.76 | $43.76 | $43.76 | $38.11 | 100 |
| 2020-04-28 | $42.78 | $42.78 | $42.78 | $42.78 | $37.26 | 0 |
| 2020-04-27 | $42.78 | $42.78 | $42.78 | $42.78 | $37.26 | 0 |
| 2020-04-24 | $42.78 | $42.78 | $42.78 | $42.78 | $37.26 | 0 |
| 2020-04-23 | $42.78 | $42.78 | $42.78 | $42.78 | $37.26 | 0 |
| 2020-04-22 | $42.78 | $42.78 | $42.78 | $42.78 | $37.26 | 0 |
| 2020-04-21 | $42.78 | $42.78 | $42.78 | $42.78 | $37.26 | 0 |
| 2020-04-20 | $42.78 | $42.78 | $42.78 | $42.78 | $37.26 | 0 |
| 2020-04-17 | $42.78 | $42.78 | $42.78 | $42.78 | $37.26 | 0 |
| 2020-04-16 | $42.78 | $42.78 | $42.78 | $42.78 | $37.26 | 0 |
| 2020-04-15 | $42.78 | $42.78 | $42.78 | $42.78 | $37.26 | 0 |
| 2020-04-14 | $42.78 | $42.78 | $42.78 | $42.78 | $37.26 | 0 |
| 2020-04-13 | $42.78 | $42.78 | $42.78 | $42.78 | $37.26 | 0 |
| 2020-04-09 | $42.78 | $42.78 | $42.78 | $42.78 | $37.26 | 0 |
| 2020-04-08 | $42.78 | $42.78 | $42.78 | $42.78 | $37.26 | 0 |
| 2020-04-07 | $42.78 | $42.78 | $42.78 | $42.78 | $37.26 | 101 |
| 2020-04-06 | $42.99 | $42.99 | $42.99 | $42.99 | $37.44 | 101 |
| 2020-04-03 | $50.00 | $50.00 | $50.00 | $50.00 | $43.54 | 0 |
| 2020-04-02 | $50.00 | $50.00 | $50.00 | $50.00 | $43.54 | 0 |
| 2020-04-01 | $50.00 | $50.00 | $50.00 | $50.00 | $43.54 | 0 |
| 2020-03-31 | $50.00 | $50.00 | $50.00 | $50.00 | $43.54 | 0 |
| 2020-03-30 | $50.00 | $50.00 | $50.00 | $50.00 | $43.54 | 0 |
| 2020-03-27 | $50.00 | $50.00 | $50.00 | $50.00 | $43.54 | 0 |
| 2020-03-26 | $50.00 | $50.00 | $50.00 | $50.00 | $43.54 | 0 |
| 2020-03-25 | $50.00 | $50.00 | $50.00 | $50.00 | $43.54 | 0 |
| 2020-03-24 | $50.00 | $50.00 | $50.00 | $50.00 | $43.54 | 0 |
| 2020-03-23 | $50.00 | $50.00 | $50.00 | $50.00 | $43.54 | 0 |
| 2020-03-20 | $50.00 | $50.00 | $50.00 | $50.00 | $41.78 | 0 |
| 2020-03-19 | $50.00 | $50.00 | $50.00 | $50.00 | $41.78 | 0 |
| 2020-03-18 | $50.00 | $50.00 | $50.00 | $50.00 | $41.78 | 0 |
| 2020-03-17 | $50.00 | $50.00 | $50.00 | $50.00 | $41.78 | 0 |
| 2020-03-16 | $50.00 | $50.00 | $50.00 | $50.00 | $41.78 | 0 |
| 2020-03-13 | $50.00 | $50.00 | $50.00 | $50.00 | $41.78 | 0 |
| 2020-03-12 | $50.00 | $50.00 | $50.00 | $50.00 | $41.78 | 1,370 |
| 2020-03-11 | $56.74 | $56.74 | $56.74 | $56.74 | $47.41 | 443 |
| 2020-03-10 | $63.05 | $63.05 | $63.05 | $63.05 | $52.69 | 0 |
| 2020-03-09 | $63.05 | $63.05 | $63.05 | $63.05 | $52.69 | 30 |
| 2020-03-06 | $63.05 | $63.05 | $63.05 | $63.05 | $52.69 | 0 |
| 2020-03-05 | $63.05 | $63.05 | $63.05 | $63.05 | $52.69 | 0 |
| 2020-03-04 | $63.05 | $63.05 | $63.05 | $63.05 | $52.69 | 1,088 |
| 2020-03-03 | $62.82 | $62.82 | $62.82 | $62.82 | $52.49 | 20 |
| 2020-03-02 | $62.82 | $62.82 | $62.82 | $62.82 | $52.49 | 10 |
| 2020-02-28 | $62.82 | $62.82 | $62.82 | $62.82 | $52.49 | 0 |
| 2020-02-27 | $62.82 | $62.82 | $62.82 | $62.82 | $52.49 | 0 |
| 2020-02-26 | $62.82 | $62.82 | $62.82 | $62.82 | $52.49 | 0 |
| 2020-02-25 | $62.82 | $62.82 | $62.82 | $62.82 | $52.49 | 0 |
| 2020-02-24 | $62.82 | $62.82 | $62.82 | $62.82 | $52.49 | 0 |
| 2020-02-21 | $62.82 | $62.82 | $62.82 | $62.82 | $52.49 | 0 |
| 2020-02-20 | $62.82 | $62.82 | $62.82 | $62.82 | $52.49 | 0 |
| 2020-02-19 | $62.82 | $62.82 | $62.82 | $62.82 | $52.49 | 0 |
| 2020-02-18 | $62.82 | $62.82 | $62.82 | $62.82 | $52.49 | 1 |
| 2020-02-14 | $62.82 | $62.82 | $62.82 | $62.82 | $52.49 | 0 |
| 2020-02-13 | $62.82 | $62.82 | $62.82 | $62.82 | $52.49 | 5 |
| 2020-02-12 | $62.82 | $62.82 | $62.82 | $62.82 | $52.49 | 0 |
| 2020-02-11 | $62.82 | $62.82 | $62.82 | $62.82 | $52.49 | 0 |
| 2020-02-10 | $62.82 | $62.82 | $62.82 | $62.82 | $52.49 | 0 |
| 2020-02-07 | $62.82 | $62.82 | $62.82 | $62.82 | $52.49 | 0 |
| 2020-02-06 | $62.82 | $62.82 | $62.82 | $62.82 | $52.49 | 0 |
| 2020-02-04 | $62.82 | $62.82 | $62.82 | $62.82 | $52.49 | 0 |
| 2020-02-03 | $62.82 | $62.82 | $62.82 | $62.82 | $52.49 | 0 |
| 2020-01-31 | $62.82 | $62.82 | $62.82 | $62.82 | $52.49 | 97 |
| 2020-01-29 | $62.82 | $62.82 | $62.82 | $62.82 | $52.49 | 100 |
| 2020-01-28 | $62.65 | $62.65 | $62.65 | $62.65 | $52.35 | 0 |
| 2020-01-27 | $62.65 | $62.65 | $62.65 | $62.65 | $52.35 | 10 |
| 2020-01-24 | $62.65 | $62.65 | $62.65 | $62.65 | $52.35 | 0 |
| 2020-01-23 | $62.65 | $62.65 | $62.65 | $62.65 | $52.35 | 0 |
| 2020-01-22 | $62.65 | $62.65 | $62.65 | $62.65 | $52.35 | 0 |
| 2020-01-21 | $62.65 | $62.65 | $62.65 | $62.65 | $52.35 | 0 |
| 2020-01-17 | $62.65 | $62.65 | $62.65 | $62.65 | $52.35 | 0 |
| 2020-01-16 | $62.65 | $62.65 | $62.65 | $62.65 | $52.35 | 0 |
| 2020-01-15 | $62.65 | $62.65 | $62.65 | $62.65 | $52.35 | 0 |
| 2020-01-14 | $62.65 | $62.65 | $62.65 | $62.65 | $52.35 | 100 |
| 2020-01-13 | $56.00 | $56.00 | $56.00 | $56.00 | $46.79 | 0 |
| 2020-01-10 | $56.00 | $56.00 | $56.00 | $56.00 | $46.79 | 0 |
| 2020-01-09 | $56.00 | $56.00 | $56.00 | $56.00 | $46.79 | 0 |
| 2020-01-08 | $56.00 | $56.00 | $56.00 | $56.00 | $46.79 | 25 |
| 2020-01-07 | $56.00 | $56.00 | $56.00 | $56.00 | $46.79 | 0 |
| 2020-01-06 | $56.00 | $56.00 | $56.00 | $56.00 | $46.79 | 0 |
| 2020-01-03 | $56.00 | $56.00 | $56.00 | $56.00 | $46.79 | 0 |
| 2020-01-02 | $56.00 | $56.00 | $56.00 | $56.00 | $46.79 | 0 |
| 2019-12-31 | $56.00 | $56.00 | $56.00 | $56.00 | $46.79 | 0 |
| 2019-12-30 | $56.00 | $56.00 | $56.00 | $56.00 | $46.79 | 0 |
| 2019-12-27 | $56.00 | $56.00 | $56.00 | $56.00 | $46.79 | 0 |
| 2019-12-26 | $56.00 | $56.00 | $56.00 | $56.00 | $46.79 | 0 |
| 2019-12-24 | $56.00 | $56.00 | $56.00 | $56.00 | $46.79 | 0 |
| 2019-12-23 | $56.00 | $56.00 | $56.00 | $56.00 | $46.79 | 1 |
| 2019-12-20 | $56.00 | $56.00 | $56.00 | $56.00 | $46.79 | 0 |
| 2019-12-19 | $56.00 | $56.00 | $56.00 | $56.00 | $46.79 | 0 |
| 2019-12-18 | $56.00 | $56.00 | $56.00 | $56.00 | $46.79 | 0 |
| 2019-12-17 | $56.00 | $56.00 | $56.00 | $56.00 | $46.79 | 0 |
| 2019-12-16 | $56.00 | $56.00 | $56.00 | $56.00 | $46.79 | 0 |
| 2019-12-13 | $56.00 | $56.00 | $56.00 | $56.00 | $46.79 | 0 |
| 2019-12-12 | $56.00 | $56.00 | $56.00 | $56.00 | $46.79 | 183 |
| 2019-12-11 | $53.25 | $53.25 | $53.25 | $53.25 | $44.50 | 0 |
| 2019-12-10 | $53.25 | $53.25 | $53.25 | $53.25 | $44.50 | 0 |
| 2019-12-09 | $53.25 | $53.25 | $53.25 | $53.25 | $44.50 | 0 |
| 2019-12-06 | $53.25 | $53.25 | $53.25 | $53.25 | $44.50 | 0 |
| 2019-12-05 | $53.25 | $53.25 | $53.25 | $53.25 | $44.50 | 0 |
| 2019-12-04 | $53.25 | $53.25 | $53.25 | $53.25 | $44.50 | 0 |
| 2019-12-03 | $53.25 | $53.25 | $53.25 | $53.25 | $44.50 | 0 |
| 2019-12-02 | $53.25 | $53.25 | $53.25 | $53.25 | $44.50 | 0 |
| 2019-11-29 | $53.25 | $53.25 | $53.25 | $53.25 | $44.50 | 0 |
| 2019-11-27 | $53.25 | $53.25 | $53.25 | $53.25 | $44.50 | 22 |
| 2019-11-26 | $53.25 | $53.25 | $53.25 | $53.25 | $44.50 | 0 |
| 2019-11-25 | $53.25 | $53.25 | $53.25 | $53.25 | $44.50 | 1 |
| 2019-11-22 | $53.25 | $53.25 | $53.25 | $53.25 | $44.50 | 0 |
| 2019-11-21 | $53.25 | $53.25 | $53.25 | $53.25 | $44.50 | 0 |
| 2019-11-20 | $53.25 | $53.25 | $53.25 | $53.25 | $44.50 | 10 |
| 2019-11-19 | $54.02 | $54.02 | $54.02 | $54.02 | $45.14 | 0 |
| 2019-11-18 | $54.02 | $54.02 | $54.02 | $54.02 | $44.28 | 0 |
| 2019-11-15 | $54.02 | $54.02 | $54.02 | $54.02 | $44.28 | 0 |
| 2019-11-14 | $54.02 | $54.02 | $54.02 | $54.02 | $44.28 | 0 |
| 2019-11-13 | $54.02 | $54.02 | $54.02 | $54.02 | $44.28 | 0 |
| 2019-11-12 | $54.02 | $54.02 | $54.02 | $54.02 | $44.28 | 0 |
| 2019-11-11 | $54.02 | $54.02 | $54.02 | $54.02 | $44.28 | 0 |
| 2019-11-08 | $54.02 | $54.02 | $54.02 | $54.02 | $44.28 | 0 |
| 2019-11-07 | $54.02 | $54.02 | $54.02 | $54.02 | $44.28 | 0 |
| 2019-11-06 | $54.02 | $54.02 | $54.02 | $54.02 | $44.28 | 0 |
| 2019-11-05 | $54.02 | $54.02 | $54.02 | $54.02 | $44.28 | 0 |
| 2019-11-04 | $54.02 | $54.02 | $54.02 | $54.02 | $44.28 | 11 |
| 2019-11-01 | $54.02 | $54.02 | $54.02 | $54.02 | $44.28 | 0 |
| 2019-10-31 | $54.02 | $54.02 | $54.02 | $54.02 | $44.28 | 0 |
| 2019-10-30 | $54.02 | $54.02 | $54.02 | $54.02 | $44.28 | 10 |
| 2019-10-29 | $54.02 | $54.02 | $54.02 | $54.02 | $44.28 | 0 |
| 2019-10-28 | $54.02 | $54.02 | $54.02 | $54.02 | $44.28 | 0 |
| 2019-10-25 | $54.02 | $54.02 | $54.02 | $54.02 | $44.28 | 2 |
| 2019-10-24 | $54.02 | $54.02 | $54.02 | $54.02 | $44.28 | 102 |
| 2019-10-23 | $50.57 | $50.57 | $50.57 | $50.57 | $41.45 | 0 |
| 2019-10-22 | $50.57 | $50.57 | $50.57 | $50.57 | $41.45 | 0 |
| 2019-10-21 | $50.57 | $50.57 | $50.57 | $50.57 | $41.45 | 0 |
| 2019-10-18 | $50.57 | $50.57 | $50.57 | $50.57 | $41.45 | 0 |
| 2019-10-17 | $50.57 | $50.57 | $50.57 | $50.57 | $41.45 | 0 |
| 2019-10-16 | $50.57 | $50.57 | $50.57 | $50.57 | $41.45 | 0 |
| 2019-10-15 | $50.93 | $50.93 | $50.57 | $50.57 | $41.45 | 450 |
| 2019-10-14 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 0 |
| 2019-10-11 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 0 |
| 2019-10-10 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 0 |
| 2019-10-09 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 0 |
| 2019-10-08 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 0 |
| 2019-10-07 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 10 |
| 2019-10-04 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 0 |
| 2019-10-03 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 0 |
| 2019-10-02 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 0 |
| 2019-10-01 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 0 |
| 2019-09-30 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 0 |
| 2019-09-27 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 0 |
| 2019-09-26 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 0 |
| 2019-09-25 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 0 |
| 2019-09-24 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 0 |
| 2019-09-23 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 25 |
| 2019-09-20 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 0 |
| 2019-09-19 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 0 |
| 2019-09-18 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 0 |
| 2019-09-17 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 0 |
| 2019-09-16 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 30 |
| 2019-09-13 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 0 |
| 2019-09-12 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 0 |
| 2019-09-11 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 0 |
| 2019-09-10 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 27 |
| 2019-09-09 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 0 |
| 2019-09-06 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 0 |
| 2019-09-05 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 0 |
| 2019-09-04 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 0 |
| 2019-09-03 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 0 |
| 2019-08-30 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 0 |
| 2019-08-29 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 0 |
| 2019-08-28 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 0 |
| 2019-08-27 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 0 |
| 2019-08-26 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 0 |
| 2019-08-23 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 0 |
| 2019-08-22 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 0 |
| 2019-08-21 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 0 |
| 2019-08-20 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 0 |
| 2019-08-19 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 0 |
| 2019-08-15 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 100 |
| 2019-08-14 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 100 |
| 2019-08-13 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 100 |
| 2019-08-12 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 100 |
| 2019-08-09 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 76 |
| 2019-08-08 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 0 |
| 2019-08-07 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 100 |
| 2019-08-06 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 100 |
| 2019-08-05 | $53.94 | $53.94 | $53.94 | $53.94 | $44.21 | 100 |
| 2019-08-02 | $54.04 | $54.04 | $54.04 | $54.04 | $44.29 | 100 |
| 2019-08-01 | $54.04 | $54.04 | $54.04 | $54.04 | $44.29 | 94 |
| 2019-07-31 | $54.04 | $54.04 | $54.04 | $54.04 | $44.29 | 100 |
| 2019-07-30 | $54.04 | $54.04 | $54.04 | $54.04 | $44.29 | 100 |
| 2019-07-29 | $54.04 | $54.04 | $54.04 | $54.04 | $44.29 | 100 |
| 2019-07-26 | $54.04 | $54.04 | $54.04 | $54.04 | $44.29 | 22 |
| 2019-07-25 | $54.04 | $54.04 | $54.04 | $54.04 | $44.29 | 87 |
| 2019-07-24 | $54.04 | $54.04 | $54.04 | $54.04 | $44.29 | 10 |
| 2019-07-23 | $54.04 | $54.04 | $54.04 | $54.04 | $44.29 | 0 |
| 2019-07-22 | $54.04 | $54.04 | $54.04 | $54.04 | $44.29 | 0 |
| 2019-07-19 | $54.04 | $54.04 | $54.04 | $54.04 | $44.29 | 10 |
| 2019-07-18 | $54.04 | $54.04 | $54.04 | $54.04 | $44.29 | 0 |
| 2019-07-17 | $54.04 | $54.04 | $54.04 | $54.04 | $44.29 | 0 |
| 2019-07-16 | $54.04 | $54.04 | $54.04 | $54.04 | $44.29 | 0 |
| 2019-07-15 | $54.04 | $54.04 | $54.04 | $54.04 | $44.29 | 108 |
| 2019-07-12 | $54.04 | $54.04 | $54.04 | $54.04 | $44.29 | 0 |
| 2019-07-11 | $54.04 | $54.04 | $54.04 | $54.04 | $44.29 | 0 |
| 2019-07-10 | $54.04 | $54.04 | $54.04 | $54.04 | $44.29 | 500 |
| 2019-07-09 | $50.63 | $50.63 | $50.63 | $50.63 | $41.50 | 0 |
| 2019-07-08 | $50.63 | $50.63 | $50.63 | $50.63 | $41.50 | 0 |
| 2019-07-05 | $50.63 | $50.63 | $50.63 | $50.63 | $41.50 | 0 |
| 2019-07-03 | $50.63 | $50.63 | $50.63 | $50.63 | $41.50 | 12 |
| 2019-07-02 | $50.63 | $50.63 | $50.63 | $50.63 | $41.50 | 0 |
| 2019-07-01 | $50.63 | $50.63 | $50.63 | $50.63 | $41.50 | 45 |
| 2019-06-28 | $50.63 | $50.63 | $50.63 | $50.63 | $41.50 | 15 |
| 2019-06-27 | $50.63 | $50.63 | $50.63 | $50.63 | $41.50 | 0 |
| 2019-06-26 | $50.63 | $50.63 | $50.63 | $50.63 | $41.50 | 121 |
| 2019-06-25 | $47.50 | $47.50 | $47.50 | $47.50 | $38.93 | 0 |
| 2019-06-24 | $47.50 | $47.50 | $47.50 | $47.50 | $38.93 | 0 |
| 2019-06-21 | $47.50 | $47.50 | $47.50 | $47.50 | $38.93 | 0 |
| 2019-06-18 | $47.50 | $47.50 | $47.50 | $47.50 | $38.93 | 0 |
| 2019-06-17 | $47.50 | $47.50 | $47.50 | $47.50 | $38.93 | 134 |
| 2019-06-14 | $46.29 | $46.72 | $46.29 | $46.72 | $38.29 | 548 |
| 2019-06-13 | $46.22 | $46.37 | $46.22 | $46.37 | $38.01 | 548 |
| 2019-06-12 | $47.79 | $48.25 | $47.60 | $47.60 | $39.01 | 2,767 |
| 2019-06-11 | $46.97 | $47.12 | $46.97 | $47.12 | $38.62 | 548 |
| 2019-06-10 | $48.34 | $48.38 | $48.34 | $48.38 | $39.65 | 548 |
| 2019-06-07 | $47.00 | $48.50 | $47.00 | $48.50 | $39.75 | 820 |
| 2019-06-06 | $45.06 | $45.06 | $45.06 | $45.06 | $36.93 | 294 |
| 2019-06-05 | $45.60 | $46.50 | $45.60 | $46.50 | $38.11 | 984 |
| 2019-06-04 | $44.98 | $46.00 | $44.98 | $46.00 | $37.70 | 375 |
| 2019-06-03 | $44.38 | $44.38 | $44.38 | $44.38 | $36.37 | 274 |
| 2019-05-31 | $42.45 | $42.45 | $42.45 | $42.45 | $34.79 | 0 |
| 2019-05-30 | $42.45 | $42.45 | $42.45 | $42.45 | $34.79 | 0 |
| 2019-05-29 | $42.45 | $42.45 | $42.45 | $42.45 | $34.79 | 29 |
| 2019-05-28 | $42.45 | $42.45 | $42.45 | $42.45 | $34.79 | 33 |
| 2019-05-24 | $42.45 | $42.45 | $42.45 | $42.45 | $34.79 | 4 |
| 2019-05-23 | $42.45 | $42.45 | $42.45 | $42.45 | $34.79 | 29 |
| 2019-05-22 | $42.45 | $42.45 | $42.45 | $42.45 | $34.79 | 6 |
| 2019-05-21 | $42.45 | $42.45 | $42.45 | $42.45 | $34.79 | 12 |
| 2019-05-20 | $42.45 | $42.45 | $42.45 | $42.45 | $34.79 | 0 |
| 2019-05-17 | $42.45 | $42.45 | $42.45 | $42.45 | $34.79 | 0 |
| 2019-05-16 | $42.45 | $42.45 | $42.45 | $42.45 | $34.79 | 0 |
| 2019-05-15 | $42.45 | $42.45 | $42.45 | $42.45 | $34.79 | 0 |
| 2019-05-14 | $42.45 | $42.45 | $42.45 | $42.45 | $34.79 | 0 |
| 2019-05-13 | $42.45 | $42.45 | $42.45 | $42.45 | $34.79 | 0 |
| 2019-05-10 | $42.45 | $42.45 | $42.45 | $42.45 | $34.79 | 0 |
| 2019-05-09 | $42.45 | $42.45 | $42.45 | $42.45 | $34.79 | 102 |
| 2019-05-08 | $46.46 | $46.46 | $46.46 | $46.46 | $38.08 | 0 |
| 2019-05-07 | $46.46 | $46.46 | $46.46 | $46.46 | $38.08 | 0 |
| 2019-05-06 | $46.46 | $46.46 | $46.46 | $46.46 | $38.08 | 0 |
| 2019-05-03 | $46.23 | $46.70 | $46.23 | $46.46 | $38.08 | 805 |
| 2019-05-02 | $46.34 | $46.34 | $46.34 | $46.34 | $37.98 | 310 |
| 2019-05-01 | $46.34 | $46.34 | $46.34 | $46.34 | $37.98 | 0 |
| 2019-04-30 | $46.34 | $46.34 | $46.34 | $46.34 | $37.98 | 0 |
| 2019-04-29 | $46.11 | $46.34 | $46.11 | $46.34 | $37.98 | 1,210 |
| 2019-04-25 | $45.90 | $45.90 | $45.90 | $45.90 | $37.62 | 12 |
| 2019-04-24 | $45.90 | $45.90 | $45.90 | $45.90 | $37.62 | 3 |
| 2019-04-23 | $45.90 | $45.90 | $45.90 | $45.90 | $37.62 | 0 |
| 2019-04-22 | $45.39 | $45.90 | $45.39 | $45.90 | $37.62 | 306 |
| 2019-04-18 | $45.70 | $46.18 | $45.70 | $46.18 | $37.85 | 648 |
| 2019-04-17 | $44.85 | $44.85 | $44.85 | $44.85 | $36.76 | 0 |
| 2019-04-15 | $44.85 | $44.85 | $44.85 | $44.85 | $36.76 | 0 |
| 2019-04-12 | $44.85 | $44.85 | $44.85 | $44.85 | $36.76 | 0 |
| 2019-04-11 | $44.85 | $44.85 | $44.85 | $44.85 | $36.76 | 0 |
| 2019-04-10 | $44.85 | $44.85 | $44.85 | $44.85 | $36.76 | 2,628 |
| 2019-04-09 | $44.30 | $44.30 | $44.30 | $44.30 | $36.31 | 15 |
| 2019-04-08 | $44.30 | $44.30 | $44.30 | $44.30 | $36.31 | 0 |
| 2019-04-05 | $44.30 | $44.30 | $44.30 | $44.30 | $36.31 | 3 |
| 2019-04-04 | $44.30 | $44.30 | $44.30 | $44.30 | $36.31 | 140 |
| 2019-04-03 | $40.95 | $40.95 | $40.95 | $40.95 | $33.56 | 2,000 |
| 2019-04-02 | $42.85 | $42.85 | $42.85 | $42.85 | $35.12 | 0 |
| 2019-04-01 | $42.85 | $42.85 | $42.85 | $42.85 | $35.12 | 0 |
| 2019-03-29 | $42.85 | $42.85 | $42.85 | $42.85 | $33.63 | 25 |
| 2019-03-28 | $42.85 | $42.85 | $42.85 | $42.85 | $33.63 | 0 |
| 2019-03-27 | $42.85 | $42.85 | $42.85 | $42.85 | $33.63 | 107 |
| 2019-03-26 | $44.11 | $44.11 | $44.11 | $44.11 | $34.62 | 31 |
| 2019-03-25 | $44.11 | $44.11 | $44.11 | $44.11 | $34.62 | 2,818 |
| 2019-03-22 | $44.82 | $44.82 | $44.82 | $44.82 | $35.18 | 18 |
| 2019-03-21 | $44.82 | $44.82 | $44.82 | $44.82 | $35.18 | 0 |
| 2019-03-20 | $44.82 | $44.82 | $44.82 | $44.82 | $35.18 | 400 |
| 2019-03-19 | $44.82 | $44.82 | $44.82 | $44.82 | $35.18 | 780 |
| 2019-03-18 | $44.82 | $45.70 | $44.82 | $44.82 | $35.18 | 780 |
| 2019-03-15 | $44.82 | $46.00 | $44.82 | $46.00 | $36.10 | 2,240 |
| 2019-03-14 | $44.82 | $46.25 | $44.82 | $46.25 | $36.30 | 490 |
| 2019-03-13 | $46.53 | $46.53 | $46.53 | $46.53 | $36.52 | 490 |
| 2019-03-12 | $46.53 | $46.53 | $46.53 | $46.53 | $36.52 | 423 |
| 2019-03-11 | $46.80 | $46.80 | $46.80 | $46.80 | $36.73 | 580 |
| 2019-03-08 | $48.00 | $48.82 | $47.70 | $47.75 | $37.48 | 1,381 |
| 2019-03-07 | $48.88 | $48.88 | $47.13 | $47.25 | $37.08 | 600 |
| 2019-03-06 | $49.63 | $49.63 | $49.03 | $49.03 | $38.48 | 496 |
| 2019-03-05 | $48.88 | $48.88 | $48.88 | $48.88 | $38.36 | 153 |
| 2019-03-04 | $49.16 | $49.16 | $49.16 | $49.16 | $38.58 | 353 |
| 2019-03-01 | $49.56 | $49.56 | $49.56 | $49.56 | $38.90 | 315 |
| 2019-02-28 | $50.53 | $50.53 | $50.53 | $50.53 | $39.66 | 300 |
| 2019-02-27 | $52.03 | $54.48 | $52.03 | $54.48 | $42.76 | 2,121 |
| 2019-02-26 | $52.84 | $54.25 | $52.84 | $54.25 | $42.58 | 1,026 |
| 2019-02-25 | $52.85 | $54.25 | $52.85 | $54.25 | $42.58 | 517 |
| 2019-02-22 | $49.98 | $49.98 | $49.98 | $49.98 | $39.23 | 357 |
| 2019-02-21 | $49.55 | $49.55 | $49.55 | $49.55 | $38.89 | 307 |
| 2019-02-20 | $49.48 | $49.48 | $49.48 | $49.48 | $38.83 | 314 |
| 2019-02-19 | $49.69 | $49.69 | $49.69 | $49.69 | $39.00 | 307 |
| 2019-02-15 | $55.15 | $55.15 | $55.15 | $55.15 | $43.28 | 144 |
| 2019-02-14 | $55.15 | $55.15 | $55.15 | $55.15 | $43.28 | 36 |
| 2019-02-13 | $55.15 | $55.15 | $55.15 | $55.15 | $43.28 | 44 |
| 2019-02-12 | $55.15 | $55.15 | $55.15 | $55.15 | $43.28 | 2 |
| 2019-02-11 | $55.15 | $55.15 | $55.15 | $55.15 | $43.28 | 41 |
| 2019-02-08 | $55.15 | $55.15 | $55.15 | $55.15 | $43.28 | 77 |
| 2019-02-07 | $55.15 | $55.15 | $55.15 | $55.15 | $43.28 | 40 |
| 2019-02-06 | $55.15 | $55.15 | $55.15 | $55.15 | $43.28 | 2 |
| 2019-02-05 | $55.15 | $55.15 | $55.15 | $55.15 | $43.28 | 123 |
| 2019-02-04 | $55.45 | $55.45 | $55.45 | $55.45 | $43.52 | 120 |
| 2019-02-01 | $55.61 | $55.61 | $55.61 | $55.61 | $43.65 | 147 |
| 2019-01-31 | $55.61 | $55.61 | $55.61 | $55.61 | $43.65 | 0 |
| 2019-01-30 | $55.61 | $55.61 | $55.61 | $55.61 | $43.65 | 78 |
| 2019-01-29 | $55.61 | $55.61 | $55.61 | $55.61 | $43.65 | 16 |
| 2019-01-28 | $55.61 | $55.61 | $55.61 | $55.61 | $43.65 | 100 |
| 2019-01-25 | $51.55 | $51.55 | $51.55 | $51.55 | $40.46 | 6 |
| 2019-01-24 | $51.55 | $51.55 | $51.55 | $51.55 | $40.46 | 28 |
| 2019-01-23 | $51.55 | $51.55 | $51.55 | $51.55 | $40.46 | 0 |
| 2019-01-22 | $51.55 | $51.55 | $51.55 | $51.55 | $40.46 | 114 |
| 2019-01-18 | $52.50 | $52.50 | $52.50 | $52.50 | $41.20 | 100 |
| 2019-01-17 | $50.03 | $50.03 | $50.03 | $50.03 | $39.27 | 0 |
| 2019-01-16 | $50.03 | $50.03 | $50.03 | $50.03 | $39.27 | 83 |
| 2019-01-15 | $50.03 | $50.03 | $50.03 | $50.03 | $39.27 | 26 |
| 2019-01-14 | $50.03 | $50.03 | $50.03 | $50.03 | $39.27 | 47 |
| 2019-01-11 | $50.03 | $50.03 | $50.03 | $50.03 | $39.27 | 0 |
| 2019-01-10 | $50.03 | $50.03 | $50.03 | $50.03 | $39.27 | 100 |
| 2019-01-09 | $45.90 | $45.90 | $45.90 | $45.90 | $36.02 | 55 |
| 2019-01-08 | $45.90 | $45.90 | $45.90 | $45.90 | $36.02 | 0 |
| 2019-01-07 | $45.90 | $45.90 | $45.90 | $45.90 | $36.02 | 31 |
| 2019-01-04 | $45.90 | $45.90 | $45.90 | $45.90 | $36.02 | 5 |
| 2019-01-03 | $45.90 | $45.90 | $45.90 | $45.90 | $36.02 | 2 |
| 2019-01-02 | $45.90 | $45.90 | $45.90 | $45.90 | $36.02 | 73 |
| 2018-12-31 | $45.90 | $45.90 | $45.90 | $45.90 | $36.02 | 316 |
| 2018-12-28 | $46.89 | $46.89 | $46.89 | $46.89 | $36.80 | 22 |
| 2018-12-27 | $46.89 | $46.89 | $46.89 | $46.89 | $36.80 | 299 |
| 2018-12-26 | $48.49 | $48.49 | $48.49 | $48.49 | $38.06 | 0 |
| 2018-12-24 | $48.49 | $48.49 | $48.49 | $48.49 | $38.06 | 17 |
| 2018-12-21 | $48.49 | $48.49 | $48.49 | $48.49 | $38.06 | 0 |
| 2018-12-20 | $48.49 | $48.49 | $48.49 | $48.49 | $38.06 | 57 |
| 2018-12-19 | $47.33 | $48.49 | $47.33 | $48.49 | $38.06 | 462 |
| 2018-12-18 | $45.51 | $47.15 | $45.51 | $47.15 | $37.01 | 505 |
| 2018-12-17 | $45.14 | $45.14 | $45.14 | $45.14 | $35.43 | 373 |
| 2018-12-14 | $44.27 | $44.27 | $44.23 | $44.23 | $34.71 | 844 |
| 2018-12-13 | $45.05 | $45.07 | $45.05 | $45.07 | $35.37 | 414 |
| 2018-12-12 | $43.77 | $43.78 | $43.77 | $43.78 | $34.36 | 385 |
| 2018-12-11 | $45.40 | $45.40 | $43.46 | $43.46 | $34.11 | 475 |
| 2018-12-10 | $45.47 | $45.47 | $45.47 | $45.47 | $35.69 | 366 |
| 2018-12-07 | $47.05 | $47.05 | $47.05 | $47.05 | $36.93 | 456 |
| 2018-12-06 | $48.42 | $48.42 | $45.95 | $45.95 | $36.06 | 572 |
| 2018-12-04 | $48.42 | $48.42 | $48.42 | $48.42 | $38.00 | 1,146 |
| 2018-12-03 | $48.92 | $48.92 | $48.75 | $48.75 | $38.26 | 728 |
| 2018-11-30 | $51.34 | $51.34 | $49.98 | $49.98 | $39.23 | 938 |
| 2018-11-29 | $53.57 | $53.57 | $53.57 | $53.57 | $42.04 | 967 |
| 2018-11-28 | $51.34 | $51.34 | $51.32 | $51.32 | $40.28 | 506 |
| 2018-11-27 | $48.30 | $50.00 | $48.30 | $50.00 | $39.24 | 454 |
| 2018-11-26 | $48.84 | $48.84 | $48.84 | $48.84 | $38.33 | 405 |
| 2018-11-23 | $48.53 | $48.60 | $48.50 | $48.51 | $38.07 | 534 |
| 2018-11-21 | $47.00 | $47.05 | $47.00 | $47.05 | $36.93 | 683 |
| 2018-11-20 | $47.00 | $47.00 | $47.00 | $47.00 | $36.89 | 110 |
| 2018-11-19 | $50.16 | $50.16 | $50.16 | $50.16 | $38.69 | 20 |
| 2018-11-16 | $50.16 | $50.16 | $50.16 | $50.16 | $38.69 | 25 |
| 2018-11-15 | $50.16 | $50.16 | $50.16 | $50.16 | $38.69 | 6 |
| 2018-11-14 | $50.16 | $50.16 | $50.16 | $50.16 | $38.69 | 24 |
| 2018-11-13 | $50.16 | $50.16 | $50.16 | $50.16 | $38.69 | 19 |
| 2018-11-12 | $50.16 | $50.16 | $50.16 | $50.16 | $38.69 | 9 |
| 2018-11-09 | $50.16 | $50.16 | $50.16 | $50.16 | $38.69 | 179 |
| 2018-11-08 | $53.75 | $53.75 | $53.75 | $53.75 | $41.46 | 10 |
| 2018-11-07 | $53.75 | $53.75 | $53.75 | $53.75 | $41.46 | 90 |
| 2018-11-06 | $53.75 | $53.75 | $53.75 | $53.75 | $41.46 | 11 |
| 2018-11-05 | $53.75 | $53.75 | $53.75 | $53.75 | $41.46 | 61 |
| 2018-11-02 | $53.75 | $53.75 | $53.75 | $53.75 | $41.46 | 0 |
| 2018-11-01 | $53.75 | $53.75 | $53.75 | $53.75 | $41.46 | 96 |
| 2018-10-31 | $53.75 | $53.75 | $53.75 | $53.75 | $41.46 | 156 |
| 2018-10-30 | $52.00 | $52.00 | $52.00 | $52.00 | $40.11 | 2 |
| 2018-10-29 | $52.00 | $52.00 | $52.00 | $52.00 | $40.11 | 0 |
| 2018-10-26 | $52.12 | $52.12 | $52.00 | $52.00 | $40.11 | 357 |
| 2018-10-25 | $55.31 | $55.31 | $55.31 | $55.31 | $42.66 | 2 |
| 2018-10-24 | $55.31 | $55.31 | $55.31 | $55.31 | $42.66 | 51 |
| 2018-10-23 | $55.31 | $55.31 | $55.31 | $55.31 | $42.66 | 94 |
| 2018-10-22 | $55.31 | $55.31 | $55.31 | $55.31 | $42.66 | 0 |
| 2018-10-19 | $55.31 | $55.31 | $55.31 | $55.31 | $42.66 | 64 |
| 2018-10-18 | $55.31 | $55.31 | $55.31 | $55.31 | $42.66 | 76 |
| 2018-10-17 | $55.31 | $55.31 | $55.31 | $55.31 | $42.66 | 100 |
| 2018-10-16 | $55.30 | $55.30 | $55.30 | $55.30 | $42.65 | 0 |
| 2018-10-15 | $55.30 | $55.30 | $55.30 | $55.30 | $42.65 | 0 |
| 2018-10-12 | $55.10 | $55.30 | $55.10 | $55.30 | $42.65 | 11,085 |
| 2018-10-11 | $55.15 | $55.15 | $55.15 | $55.15 | $42.54 | 20 |
| 2018-10-10 | $55.15 | $55.15 | $55.15 | $55.15 | $42.54 | 1 |
| 2018-10-09 | $55.50 | $55.50 | $55.15 | $55.15 | $42.54 | 6,006 |
| 2018-10-08 | $55.00 | $55.00 | $55.00 | $55.00 | $42.42 | 19 |
| 2018-10-05 | $55.00 | $55.00 | $55.00 | $55.00 | $42.42 | 14 |
| 2018-10-04 | $55.00 | $55.00 | $55.00 | $55.00 | $42.42 | 0 |
| 2018-10-03 | $55.00 | $55.00 | $55.00 | $55.00 | $42.42 | 0 |
| 2018-10-02 | $55.00 | $55.00 | $55.00 | $55.00 | $42.42 | 65 |
| 2018-10-01 | $55.00 | $55.00 | $55.00 | $55.00 | $42.42 | 20 |
| 2018-09-28 | $55.00 | $55.00 | $55.00 | $55.00 | $42.42 | 0 |
| 2018-09-27 | $55.00 | $55.00 | $55.00 | $55.00 | $42.42 | 100 |
| 2018-09-26 | $48.86 | $48.86 | $48.86 | $48.86 | $37.69 | 7 |
| 2018-09-25 | $48.86 | $48.86 | $48.86 | $48.86 | $37.69 | 33 |
| 2018-09-24 | $48.86 | $48.86 | $48.86 | $48.86 | $37.69 | 25 |
| 2018-09-21 | $48.86 | $48.86 | $48.86 | $48.86 | $37.69 | 10 |
| 2018-09-20 | $48.86 | $48.86 | $48.86 | $48.86 | $37.69 | 226 |
| 2018-09-19 | $48.86 | $48.86 | $48.86 | $48.86 | $37.69 | 0 |
| 2018-09-18 | $48.86 | $48.86 | $48.86 | $48.86 | $37.69 | 100 |
| 2018-09-17 | $51.50 | $51.50 | $51.50 | $51.50 | $39.72 | 0 |
| 2018-09-14 | $51.50 | $51.50 | $51.50 | $51.50 | $39.72 | 0 |
| 2018-09-13 | $51.50 | $51.50 | $51.50 | $51.50 | $39.72 | 200 |
| 2018-09-12 | $49.90 | $49.90 | $49.90 | $49.90 | $38.49 | 1,141 |
| 2018-09-11 | $47.20 | $47.20 | $47.20 | $47.20 | $36.41 | 936 |
| 2018-09-10 | $48.09 | $48.09 | $48.09 | $48.09 | $37.09 | 240 |
| 2018-09-07 | $48.56 | $48.56 | $48.56 | $48.56 | $37.45 | 53 |
| 2018-09-06 | $48.56 | $48.56 | $48.56 | $48.56 | $37.45 | 600 |
| 2018-09-05 | $48.65 | $48.65 | $48.65 | $48.65 | $37.52 | 952 |
| 2018-09-04 | $49.21 | $49.21 | $49.21 | $49.21 | $37.96 | 941 |
| 2018-08-31 | $50.75 | $52.75 | $49.82 | $50.31 | $38.80 | 5,734 |
| 2018-08-30 | $43.32 | $45.10 | $43.25 | $45.05 | $34.75 | 1,163 |
| 2018-08-29 | $45.40 | $46.50 | $45.40 | $45.91 | $35.41 | 1,148 |
| 2018-08-28 | $45.20 | $46.25 | $45.20 | $45.29 | $34.93 | 1,157 |
| 2018-08-27 | $44.73 | $44.73 | $44.08 | $44.14 | $34.05 | 931 |
| 2018-08-24 | $44.29 | $47.68 | $44.15 | $47.68 | $36.78 | 1,165 |
| 2018-08-23 | $43.30 | $43.30 | $43.18 | $43.18 | $33.31 | 964 |
| 2018-08-22 | $44.14 | $44.34 | $43.66 | $43.66 | $33.68 | 928 |
| 2018-08-21 | $45.61 | $47.85 | $45.61 | $47.85 | $36.91 | 1,742 |
| 2018-08-20 | $44.00 | $44.00 | $44.00 | $44.00 | $33.94 | 156 |
| 2018-08-17 | $48.59 | $48.59 | $48.59 | $48.59 | $37.48 | 28 |
| 2018-08-16 | $48.59 | $48.59 | $48.59 | $48.59 | $37.48 | 100 |
| 2018-08-15 | $48.43 | $48.43 | $48.43 | $48.43 | $37.35 | 153 |
| 2018-08-14 | $44.60 | $44.60 | $44.60 | $44.60 | $34.40 | 53 |
| 2018-08-13 | $44.60 | $44.60 | $44.60 | $44.60 | $34.40 | 107 |
| 2018-08-10 | $44.39 | $44.60 | $44.39 | $44.60 | $34.40 | 220 |
| 2018-08-09 | $54.45 | $54.45 | $54.45 | $54.45 | $42.00 | 128 |
| 2018-08-08 | $58.37 | $58.37 | $58.37 | $58.37 | $45.02 | 42 |
| 2018-08-07 | $58.37 | $58.37 | $58.37 | $58.37 | $45.02 | 18 |
| 2018-08-06 | $58.37 | $58.37 | $58.37 | $58.37 | $45.02 | 10 |
| 2018-08-03 | $58.37 | $58.37 | $58.37 | $58.37 | $45.02 | 0 |
| 2018-08-02 | $58.37 | $58.37 | $58.37 | $58.37 | $45.02 | 32 |
| 2018-08-01 | $58.37 | $58.37 | $58.37 | $58.37 | $45.02 | 0 |
| 2018-07-31 | $58.37 | $58.37 | $58.37 | $58.37 | $45.02 | 100 |
| 2018-07-30 | $59.74 | $59.74 | $59.74 | $59.74 | $46.08 | 49 |
| 2018-07-27 | $59.74 | $59.74 | $59.74 | $59.74 | $46.08 | 26 |
| 2018-07-26 | $59.74 | $59.74 | $59.74 | $59.74 | $46.08 | 200 |
| 2018-07-25 | $63.45 | $63.45 | $63.45 | $63.45 | $48.94 | 40 |
| 2018-07-24 | $63.45 | $63.45 | $63.45 | $63.45 | $48.94 | 46 |
| 2018-07-23 | $63.45 | $63.45 | $63.45 | $63.45 | $48.94 | 500 |
| 2018-07-20 | $60.46 | $60.46 | $60.46 | $60.46 | $46.63 | 46 |
| 2018-07-19 | $60.46 | $60.46 | $60.46 | $60.46 | $46.63 | 27 |
| 2018-07-18 | $60.46 | $60.46 | $60.46 | $60.46 | $46.63 | 33 |
| 2018-07-17 | $60.46 | $60.46 | $60.46 | $60.46 | $46.63 | 300 |
| 2018-07-16 | $59.53 | $59.53 | $59.53 | $59.53 | $45.92 | 243 |
| 2018-07-13 | $60.64 | $60.64 | $60.64 | $60.64 | $46.77 | 0 |
| 2018-07-12 | $60.64 | $60.64 | $60.64 | $60.64 | $46.77 | 200 |
| 2018-07-11 | $66.57 | $66.57 | $66.57 | $66.57 | $51.35 | 0 |
| 2018-07-10 | $66.57 | $66.57 | $66.57 | $66.57 | $51.35 | 33 |
| 2018-07-09 | $66.57 | $66.57 | $66.57 | $66.57 | $51.35 | 72 |
| 2018-07-06 | $66.57 | $66.57 | $66.57 | $66.57 | $51.35 | 8 |
| 2018-07-05 | $66.57 | $66.57 | $66.57 | $66.57 | $51.35 | 0 |
| 2018-07-03 | $66.57 | $66.57 | $66.57 | $66.57 | $51.35 | 9 |
| 2018-07-02 | $66.57 | $66.57 | $66.57 | $66.57 | $51.35 | 92 |
| 2018-06-29 | $66.57 | $66.57 | $66.57 | $66.57 | $51.35 | 0 |
| 2018-06-28 | $66.57 | $66.57 | $66.57 | $66.57 | $51.35 | 0 |
| 2018-06-27 | $68.21 | $68.21 | $68.21 | $68.21 | $52.61 | 122 |
| 2018-06-26 | $68.21 | $68.21 | $68.21 | $68.21 | $52.61 | 114 |
| 2018-06-25 | $68.21 | $68.21 | $68.21 | $68.21 | $52.61 | 11 |
| 2018-06-22 | $68.21 | $68.21 | $68.21 | $68.21 | $52.61 | 65 |
| 2018-06-21 | $68.21 | $68.21 | $68.21 | $68.21 | $52.61 | 100 |
| 2018-06-20 | $67.71 | $67.71 | $67.71 | $67.71 | $52.23 | 137 |
| 2018-06-19 | $67.71 | $67.71 | $67.71 | $67.71 | $52.23 | 600 |
| 2018-06-18 | $66.00 | $66.00 | $65.94 | $65.94 | $50.86 | 618 |
| 2018-06-15 | $65.29 | $65.29 | $65.29 | $65.29 | $50.36 | 55 |
| 2018-06-14 | $65.34 | $65.34 | $65.29 | $65.29 | $50.36 | 3,289 |
| 2018-06-13 | $65.81 | $65.82 | $65.81 | $65.82 | $50.77 | 251 |
| 2018-06-12 | $72.44 | $72.44 | $72.44 | $72.44 | $55.87 | 9 |
| 2018-06-11 | $72.44 | $72.44 | $72.44 | $72.44 | $55.87 | 200 |
| 2018-06-08 | $70.57 | $70.57 | $70.57 | $70.57 | $54.43 | 693 |
| 2018-06-07 | $71.82 | $71.82 | $69.48 | $71.00 | $54.76 | 2,348 |
| 2018-06-06 | $69.96 | $70.47 | $69.46 | $69.49 | $53.60 | 1,818 |
| 2018-06-05 | $69.57 | $69.96 | $69.57 | $69.96 | $53.96 | 420 |
| 2018-06-04 | $72.25 | $72.25 | $70.74 | $70.76 | $54.58 | 417 |
| 2018-06-01 | $70.62 | $70.62 | $70.62 | $70.62 | $54.47 | 286 |
| 2018-05-31 | $71.55 | $71.55 | $70.60 | $70.60 | $54.45 | 414 |
| 2018-05-30 | $71.45 | $72.45 | $71.45 | $72.45 | $55.88 | 786 |
| 2018-05-29 | $70.40 | $71.76 | $70.40 | $70.96 | $54.73 | 986 |
| 2018-05-25 | $65.34 | $66.78 | $65.34 | $66.78 | $51.51 | 366 |
| 2018-05-24 | $64.50 | $64.50 | $64.50 | $64.50 | $49.75 | 386 |
| 2018-05-23 | $61.38 | $67.57 | $61.38 | $67.57 | $52.12 | 854 |
| 2018-05-22 | $63.54 | $63.54 | $63.54 | $63.54 | $49.01 | 402 |
| 2018-05-21 | $68.99 | $68.99 | $68.99 | $68.99 | $53.21 | 149 |
| 2018-05-18 | $68.99 | $68.99 | $68.99 | $68.99 | $53.21 | 129 |
| 2018-05-17 | $64.08 | $64.08 | $64.08 | $64.08 | $49.43 | 50 |
| 2018-05-16 | $64.08 | $64.08 | $64.08 | $64.08 | $49.43 | 87 |
| 2018-05-15 | $64.08 | $64.08 | $64.08 | $64.08 | $49.43 | 200 |
| 2018-05-14 | $64.42 | $64.42 | $64.42 | $64.42 | $49.69 | 33 |
| 2018-05-11 | $64.42 | $64.42 | $64.42 | $64.42 | $49.69 | 19 |
| 2018-05-10 | $64.42 | $64.42 | $64.42 | $64.42 | $49.69 | 34 |
| 2018-05-09 | $64.42 | $64.42 | $64.42 | $64.42 | $49.69 | 15 |
| 2018-05-08 | $64.00 | $64.48 | $64.00 | $64.42 | $49.69 | 4,486 |
| 2018-05-07 | $74.09 | $74.09 | $74.09 | $74.09 | $57.15 | 66 |
| 2018-05-04 | $74.09 | $74.09 | $74.09 | $74.09 | $57.15 | 93 |
| 2018-05-03 | $74.09 | $74.09 | $74.09 | $74.09 | $57.15 | 6 |
| 2018-05-02 | $74.09 | $74.09 | $74.09 | $74.09 | $57.15 | 0 |
| 2018-05-01 | $74.09 | $74.09 | $74.09 | $74.09 | $57.15 | 6 |
| 2018-04-30 | $74.09 | $74.09 | $74.09 | $74.09 | $57.15 | 51 |
| 2018-04-27 | $74.09 | $74.09 | $74.09 | $74.09 | $57.15 | 78 |
| 2018-04-26 | $74.09 | $74.09 | $74.09 | $74.09 | $57.15 | 68 |
| 2018-04-25 | $74.09 | $74.09 | $74.09 | $74.09 | $57.15 | 36 |
| 2018-04-24 | $74.09 | $74.09 | $74.09 | $74.09 | $57.15 | 110 |
| 2018-04-23 | $74.09 | $74.09 | $74.09 | $74.09 | $57.15 | 37 |
| 2018-04-20 | $74.09 | $74.09 | $74.09 | $74.09 | $57.15 | 90 |
| 2018-04-19 | $74.09 | $74.09 | $74.09 | $74.09 | $57.15 | 80 |
| 2018-04-18 | $74.09 | $74.09 | $74.09 | $74.09 | $57.15 | 65 |
| 2018-04-17 | $74.09 | $74.09 | $74.09 | $74.09 | $57.15 | 22 |
| 2018-04-16 | $74.09 | $74.09 | $74.09 | $74.09 | $57.15 | 1 |
| 2018-04-13 | $74.09 | $74.09 | $74.09 | $74.09 | $57.15 | 268 |
| 2018-04-12 | $70.49 | $70.49 | $70.49 | $70.49 | $54.37 | 19 |
| 2018-04-11 | $72.87 | $72.87 | $72.87 | $72.87 | $54.37 | 63 |
| 2018-04-10 | $72.87 | $72.87 | $72.87 | $72.87 | $54.37 | 400 |
| 2018-04-09 | $75.70 | $75.70 | $75.70 | $75.70 | $56.48 | 86 |
| 2018-04-06 | $75.70 | $75.70 | $75.70 | $75.70 | $56.48 | 89 |
| 2018-04-05 | $75.70 | $75.70 | $75.70 | $75.70 | $56.48 | 21 |
| 2018-04-04 | $75.70 | $75.70 | $75.70 | $75.70 | $56.48 | 8 |
| 2018-04-03 | $75.75 | $75.75 | $75.70 | $75.70 | $56.48 | 209 |
| 2018-04-02 | $75.35 | $75.35 | $75.35 | $75.35 | $56.22 | 223 |
| 2018-03-29 | $77.47 | $77.47 | $77.47 | $77.47 | $57.80 | 78 |
| 2018-03-28 | $77.47 | $77.47 | $77.47 | $77.47 | $57.80 | 200 |
| 2018-03-27 | $81.10 | $81.10 | $78.23 | $78.23 | $58.37 | 682 |
| 2018-03-26 | $78.09 | $78.09 | $78.09 | $78.09 | $58.27 | 676 |
| 2018-03-23 | $83.20 | $83.20 | $83.20 | $83.20 | $62.08 | 194 |
| 2018-03-22 | $83.20 | $83.20 | $83.20 | $83.20 | $62.08 | 0 |
| 2018-03-21 | $83.20 | $83.20 | $83.20 | $83.20 | $62.08 | 221 |
| 2018-03-20 | $83.20 | $83.20 | $83.20 | $83.20 | $62.08 | 170 |
| 2018-03-19 | $83.20 | $83.20 | $83.20 | $83.20 | $62.08 | 340 |
| 2018-03-16 | $83.20 | $83.20 | $83.20 | $83.20 | $62.08 | 146 |
| 2018-03-15 | $84.30 | $84.30 | $84.30 | $84.30 | $62.90 | 82 |
| 2018-03-14 | $84.30 | $84.30 | $84.30 | $84.30 | $62.90 | 200 |
| 2018-03-13 | $84.43 | $84.43 | $84.30 | $84.30 | $62.90 | 341 |
| 2018-03-12 | $81.14 | $81.14 | $81.14 | $81.14 | $60.54 | 33 |
| 2018-03-09 | $81.14 | $81.14 | $81.14 | $81.14 | $60.54 | 3 |
| 2018-03-08 | $81.14 | $81.14 | $81.14 | $81.14 | $60.54 | 65 |
| 2018-03-07 | $81.14 | $81.14 | $81.14 | $81.14 | $60.54 | 37 |
| 2018-03-06 | $81.14 | $81.14 | $81.14 | $81.14 | $60.54 | 3 |
| 2018-03-05 | $82.70 | $82.70 | $81.14 | $81.14 | $60.54 | 265 |
| 2018-03-02 | $82.89 | $82.89 | $82.89 | $82.89 | $61.85 | 132 |
| 2018-03-01 | $82.94 | $82.94 | $81.35 | $81.35 | $60.70 | 544 |
| 2018-02-28 | $84.89 | $84.89 | $84.89 | $84.89 | $63.34 | 148 |
| 2018-02-27 | $84.02 | $84.02 | $84.02 | $84.02 | $62.69 | 72 |
| 2018-02-26 | $84.02 | $84.02 | $84.02 | $84.02 | $62.69 | 116 |
| 2018-02-23 | $82.99 | $84.02 | $82.99 | $84.02 | $62.69 | 346 |
| 2018-02-22 | $81.15 | $81.15 | $81.15 | $81.15 | $60.55 | 153 |
| 2018-02-21 | $77.40 | $77.40 | $77.40 | $77.40 | $57.75 | 205 |
| 2018-02-20 | $77.40 | $77.40 | $77.40 | $77.40 | $57.75 | 300 |
| 2018-02-16 | $80.69 | $80.69 | $80.69 | $80.69 | $60.21 | 146 |
| 2018-02-15 | $78.38 | $80.69 | $78.38 | $80.69 | $60.21 | 769 |
| 2018-02-14 | $76.65 | $76.65 | $76.65 | $76.65 | $57.19 | 221 |
| 2018-02-13 | $79.20 | $79.20 | $79.20 | $79.20 | $59.09 | 36 |
| 2018-02-12 | $79.20 | $79.20 | $79.20 | $79.20 | $59.09 | 188 |
| 2018-02-09 | $79.20 | $79.20 | $79.20 | $79.20 | $59.09 | 104 |
| 2018-02-08 | $79.20 | $79.20 | $79.20 | $79.20 | $59.09 | 18 |
| 2018-02-07 | $79.20 | $79.20 | $79.20 | $79.20 | $59.09 | 200 |
| 2018-02-06 | $79.85 | $79.85 | $79.85 | $79.85 | $59.58 | 218 |
| 2018-02-05 | $80.50 | $80.50 | $80.50 | $80.50 | $60.06 | 248 |
| 2018-02-02 | $83.55 | $83.55 | $82.00 | $82.00 | $61.18 | 325 |
| 2018-02-01 | $84.92 | $84.92 | $84.92 | $84.92 | $63.36 | 145 |
| 2018-01-31 | $84.47 | $84.47 | $84.47 | $84.47 | $63.03 | 74 |
| 2018-01-30 | $84.47 | $84.47 | $84.47 | $84.47 | $63.03 | 300 |
| 2018-01-29 | $84.70 | $84.70 | $84.70 | $84.70 | $63.20 | 176 |
| 2018-01-26 | $85.70 | $85.70 | $85.70 | $85.70 | $63.94 | 50 |
| 2018-01-25 | $85.70 | $85.70 | $85.70 | $85.70 | $63.94 | 170 |
| 2018-01-24 | $81.93 | $81.93 | $81.93 | $81.93 | $61.13 | 108 |
| 2018-01-23 | $81.93 | $81.93 | $81.93 | $81.93 | $61.13 | 91 |
| 2018-01-22 | $81.93 | $81.93 | $81.93 | $81.93 | $61.13 | 177 |
| 2018-01-19 | $82.30 | $82.30 | $82.30 | $82.30 | $61.41 | 55 |
| 2018-01-18 | $80.76 | $82.30 | $80.76 | $82.30 | $61.41 | 1,100 |
| 2018-01-17 | $78.48 | $78.48 | $78.48 | $78.48 | $58.56 | 173 |
| 2018-01-16 | $76.50 | $76.50 | $76.50 | $76.50 | $57.08 | 108 |
| 2018-01-12 | $76.50 | $76.50 | $76.50 | $76.50 | $57.08 | 87 |
| 2018-01-11 | $75.59 | $76.50 | $75.59 | $76.50 | $57.08 | 265 |
| 2018-01-10 | $75.90 | $75.90 | $75.90 | $75.90 | $56.63 | 337 |
| 2018-01-09 | $79.50 | $79.50 | $79.50 | $79.50 | $59.32 | 35 |
| 2018-01-08 | $79.50 | $79.50 | $79.50 | $79.50 | $59.32 | 65 |
| 2018-01-05 | $79.50 | $79.50 | $79.50 | $79.50 | $59.32 | 96 |
| 2018-01-04 | $79.50 | $79.50 | $79.50 | $79.50 | $59.32 | 49 |
| 2018-01-03 | $79.50 | $79.50 | $79.50 | $79.50 | $59.32 | 47 |
| 2018-01-02 | $79.50 | $79.50 | $79.50 | $79.50 | $59.32 | 40 |
| 2017-12-29 | $79.50 | $79.50 | $79.50 | $79.50 | $59.32 | 23 |
| 2017-12-28 | $79.50 | $79.50 | $79.50 | $79.50 | $59.32 | 64 |
| 2017-12-27 | $79.50 | $79.50 | $79.50 | $79.50 | $59.32 | 294 |
| 2017-12-26 | $80.77 | $80.77 | $80.77 | $80.77 | $60.27 | 129 |
| 2017-12-22 | $79.96 | $79.96 | $79.84 | $79.84 | $59.57 | 347 |
| 2017-12-21 | $79.99 | $79.99 | $79.99 | $79.99 | $59.68 | 196 |
| 2017-12-20 | $79.00 | $79.03 | $79.00 | $79.03 | $58.97 | 761 |
| 2017-12-19 | $82.02 | $82.02 | $82.02 | $82.02 | $61.20 | 54 |
| 2017-12-18 | $82.02 | $82.02 | $82.02 | $82.02 | $61.20 | 557 |
| 2017-12-15 | $77.55 | $78.10 | $77.55 | $78.10 | $58.27 | 921 |
| 2017-12-14 | $78.87 | $78.97 | $78.87 | $78.97 | $58.92 | 308 |
| 2017-12-13 | $82.65 | $82.65 | $82.65 | $82.65 | $61.67 | 103 |
| 2017-12-12 | $82.65 | $82.65 | $82.65 | $82.65 | $61.67 | 119 |
| 2017-12-11 | $81.32 | $81.74 | $81.32 | $81.74 | $60.99 | 474 |
| 2017-12-08 | $79.95 | $79.95 | $79.95 | $79.95 | $59.65 | 61 |
| 2017-12-07 | $79.39 | $79.95 | $77.95 | $79.95 | $59.65 | 494 |
| 2017-12-06 | $75.29 | $75.29 | $75.29 | $75.29 | $56.18 | 46 |
| 2017-12-05 | $75.29 | $75.29 | $75.29 | $75.29 | $56.18 | 157 |
| 2017-12-04 | $73.50 | $73.50 | $73.50 | $73.50 | $54.84 | 187 |
| 2017-12-01 | $73.50 | $73.50 | $73.50 | $73.50 | $54.84 | 196 |
| 2017-11-30 | $71.54 | $71.54 | $71.54 | $71.54 | $53.38 | 127 |
| 2017-11-29 | $69.89 | $69.91 | $69.89 | $69.91 | $52.16 | 380 |
| 2017-11-28 | $69.45 | $69.72 | $69.43 | $69.72 | $52.02 | 432 |
| 2017-11-27 | $69.60 | $69.60 | $69.60 | $69.60 | $51.93 | 38 |
| 2017-11-24 | $69.60 | $69.60 | $69.60 | $69.60 | $51.93 | 227 |
| 2017-11-22 | $71.00 | $71.00 | $71.00 | $71.00 | $52.98 | 148 |
| 2017-11-21 | $71.33 | $71.48 | $71.26 | $71.48 | $53.33 | 381 |
| 2017-11-20 | $72.14 | $72.28 | $72.14 | $72.28 | $53.93 | 405 |
| 2017-11-17 | $71.69 | $71.69 | $71.69 | $71.69 | $53.49 | 98 |
| 2017-11-16 | $71.69 | $71.69 | $71.69 | $71.69 | $53.49 | 50 |
| 2017-11-15 | $71.69 | $71.69 | $71.69 | $71.69 | $53.49 | 101 |
| 2017-11-14 | $71.20 | $71.69 | $71.20 | $71.69 | $53.49 | 447 |
| 2017-11-13 | $70.70 | $70.70 | $70.70 | $70.70 | $52.75 | 47 |
| 2017-11-10 | $70.70 | $70.70 | $70.70 | $70.70 | $52.75 | 545 |
| 2017-11-09 | $73.44 | $73.44 | $73.44 | $73.44 | $54.80 | 561 |
| 2017-11-08 | $72.55 | $72.55 | $71.81 | $71.81 | $53.58 | 281 |
| 2017-11-07 | $69.18 | $69.18 | $69.18 | $69.18 | $51.62 | 1,481 |
| 2017-11-06 | $70.62 | $70.62 | $70.62 | $70.62 | $52.69 | 749 |
| 2017-11-03 | $70.20 | $70.20 | $70.20 | $70.20 | $52.38 | 3,035 |
| 2017-11-02 | $68.76 | $68.76 | $68.76 | $68.76 | $51.30 | 17 |
| 2017-11-01 | $67.52 | $67.52 | $67.52 | $67.52 | $50.38 | 71 |
| 2017-10-31 | $68.76 | $68.76 | $68.76 | $68.76 | $51.30 | 66 |
| 2017-10-30 | $68.76 | $68.76 | $68.76 | $68.76 | $50.40 | 86 |
| 2017-10-27 | $68.76 | $68.76 | $68.76 | $68.76 | $50.40 | 188 |
| 2017-10-26 | $68.70 | $68.90 | $68.25 | $68.25 | $50.02 | 8,899 |
| 2017-10-25 | $69.21 | $69.41 | $69.20 | $69.20 | $50.72 | 9,301 |
| 2017-10-24 | $68.66 | $68.66 | $68.66 | $68.66 | $50.32 | 264 |
| 2017-10-23 | $66.69 | $66.69 | $66.69 | $66.69 | $48.88 | 203 |
| 2017-10-20 | $69.15 | $69.15 | $69.15 | $69.15 | $50.68 | 176 |
| 2017-10-19 | $67.86 | $68.18 | $67.86 | $68.18 | $49.97 | 675 |
| 2017-10-18 | $68.21 | $68.21 | $68.21 | $68.21 | $49.99 | 114 |
| 2017-10-17 | $68.21 | $68.21 | $68.21 | $68.21 | $49.99 | 182 |
| 2017-10-16 | $68.21 | $68.21 | $68.21 | $68.21 | $49.99 | 37 |
| 2017-10-13 | $68.21 | $68.21 | $68.21 | $68.21 | $49.99 | 133 |
| 2017-10-12 | $67.26 | $67.26 | $67.26 | $67.26 | $49.30 | 341 |
| 2017-10-11 | $64.74 | $64.74 | $64.74 | $64.74 | $47.45 | 155 |
| 2017-10-10 | $65.89 | $65.89 | $65.89 | $65.89 | $48.29 | 29 |
| 2017-10-09 | $65.89 | $65.89 | $65.89 | $65.89 | $48.29 | 187 |
| 2017-10-06 | $65.89 | $65.89 | $65.89 | $65.89 | $48.29 | 18 |
| 2017-10-05 | $65.89 | $65.89 | $65.89 | $65.89 | $48.29 | 108 |
| 2017-10-04 | $65.89 | $65.89 | $65.89 | $65.89 | $48.29 | 9 |
| 2017-10-03 | $65.89 | $65.89 | $65.89 | $65.89 | $48.29 | 1,641 |
| 2017-10-02 | $65.89 | $65.89 | $65.89 | $65.89 | $48.29 | 107 |
| 2017-09-29 | $65.89 | $65.89 | $65.89 | $65.89 | $48.29 | 97 |
| 2017-09-28 | $65.89 | $65.89 | $65.89 | $65.89 | $48.29 | 143 |
| 2017-09-27 | $65.89 | $65.89 | $65.89 | $65.89 | $48.29 | 32 |
| 2017-09-26 | $65.89 | $65.89 | $65.89 | $65.89 | $48.29 | 255 |
| 2017-09-25 | $67.33 | $67.33 | $67.33 | $67.33 | $49.35 | 349 |
| 2017-09-22 | $67.78 | $67.78 | $67.78 | $67.78 | $49.68 | 57 |
| 2017-09-21 | $67.78 | $67.78 | $67.78 | $67.78 | $49.68 | 91 |
| 2017-09-20 | $67.78 | $67.78 | $67.78 | $67.78 | $49.68 | 119 |
| 2017-09-19 | $70.11 | $70.11 | $67.78 | $67.78 | $49.68 | 549 |
| 2017-09-18 | $69.06 | $69.06 | $69.06 | $69.06 | $50.62 | 162 |
| 2017-09-15 | $69.06 | $69.06 | $69.06 | $69.06 | $50.62 | 99 |
| 2017-09-14 | $69.06 | $69.06 | $69.06 | $69.06 | $50.62 | 51 |
| 2017-09-13 | $69.06 | $69.06 | $69.06 | $69.06 | $50.62 | 180 |
| 2017-09-12 | $72.41 | $72.41 | $69.06 | $69.06 | $50.62 | 726 |
| 2017-09-11 | $71.70 | $71.70 | $71.70 | $71.70 | $52.55 | 0 |
| 2017-09-08 | $71.70 | $71.70 | $71.70 | $71.70 | $52.55 | 101 |
| 2017-09-07 | $71.70 | $71.70 | $71.70 | $71.70 | $52.55 | 37 |
| 2017-09-06 | $71.70 | $71.70 | $71.70 | $71.70 | $52.55 | 106 |
| 2017-09-05 | $71.70 | $71.70 | $71.70 | $71.70 | $52.55 | 246 |
| 2017-09-01 | $69.00 | $69.00 | $69.00 | $69.00 | $50.57 | 446 |
| 2017-08-31 | $70.97 | $70.97 | $70.97 | $70.97 | $52.01 | 185 |
| 2017-08-30 | $71.44 | $71.44 | $67.16 | $67.16 | $49.22 | 280 |
| 2017-08-29 | $71.15 | $71.15 | $71.15 | $71.15 | $52.15 | 132 |
| 2017-08-28 | $71.15 | $71.15 | $71.15 | $71.15 | $52.15 | 78 |
| 2017-08-25 | $71.15 | $71.15 | $71.15 | $71.15 | $52.15 | 75 |
| 2017-08-24 | $71.15 | $71.15 | $71.15 | $71.15 | $52.15 | 223 |
| 2017-08-23 | $71.36 | $71.75 | $71.36 | $71.75 | $52.59 | 352 |
| 2017-08-22 | $69.70 | $69.70 | $69.50 | $69.50 | $50.94 | 281 |
| 2017-08-21 | $70.58 | $70.63 | $70.58 | $70.63 | $51.77 | 414 |
| 2017-08-18 | $67.82 | $67.82 | $67.82 | $67.82 | $49.71 | 83 |
| 2017-08-17 | $67.82 | $67.82 | $67.82 | $67.82 | $49.71 | 20 |
| 2017-08-16 | $67.82 | $67.82 | $67.82 | $67.82 | $49.71 | 95 |
| 2017-08-15 | $67.82 | $67.82 | $67.82 | $67.82 | $49.71 | 266 |
| 2017-08-14 | $70.28 | $70.28 | $70.28 | $70.28 | $51.51 | 109 |
| 2017-08-11 | $67.00 | $67.00 | $67.00 | $67.00 | $49.11 | 82 |
| 2017-08-10 | $67.00 | $67.00 | $67.00 | $67.00 | $49.11 | 0 |
| 2017-08-09 | $67.00 | $67.00 | $67.00 | $67.00 | $49.11 | 46 |
| 2017-08-08 | $67.00 | $67.00 | $67.00 | $67.00 | $49.11 | 41 |
| 2017-08-07 | $67.00 | $67.00 | $67.00 | $67.00 | $49.11 | 136 |
| 2017-08-04 | $66.06 | $66.06 | $66.06 | $66.06 | $48.42 | 357 |
| 2017-08-03 | $64.26 | $64.26 | $64.26 | $64.26 | $47.10 | 28 |
| 2017-08-02 | $64.26 | $64.26 | $64.26 | $64.26 | $47.10 | 64 |
| 2017-08-01 | $64.26 | $64.26 | $64.26 | $64.26 | $47.10 | 135 |
| 2017-07-31 | $64.26 | $64.26 | $64.26 | $64.26 | $47.10 | 292 |
| 2017-07-28 | $65.00 | $65.00 | $65.00 | $65.00 | $47.64 | 75 |
| 2017-07-27 | $65.00 | $65.00 | $65.00 | $65.00 | $47.64 | 59 |
| 2017-07-26 | $65.00 | $65.00 | $65.00 | $65.00 | $47.64 | 387 |
| 2017-07-25 | $65.97 | $65.97 | $65.97 | $65.97 | $48.35 | 182 |
| 2017-07-24 | $65.74 | $65.74 | $65.74 | $65.74 | $48.18 | 225 |
| 2017-07-21 | $66.41 | $66.41 | $66.41 | $66.41 | $48.67 | 210 |
| 2017-07-20 | $65.62 | $65.62 | $65.62 | $65.62 | $48.09 | 523 |
| 2017-07-19 | $65.00 | $65.00 | $65.00 | $65.00 | $47.64 | 0 |
| 2017-07-18 | $65.00 | $65.00 | $65.00 | $65.00 | $47.64 | 232 |
| 2017-07-17 | $64.56 | $64.56 | $64.56 | $64.56 | $47.32 | 260 |
| 2017-07-14 | $63.68 | $63.68 | $63.59 | $63.59 | $46.61 | 459 |
| 2017-07-13 | $61.12 | $61.45 | $61.12 | $61.45 | $45.04 | 335 |
| 2017-07-12 | $60.06 | $60.06 | $60.06 | $60.06 | $44.02 | 22 |
| 2017-07-11 | $60.06 | $60.06 | $60.06 | $60.06 | $44.02 | 113 |
| 2017-07-10 | $59.79 | $59.79 | $59.79 | $59.79 | $43.82 | 148 |
| 2017-07-07 | $58.02 | $58.02 | $58.02 | $58.02 | $42.52 | 221 |
| 2017-07-06 | $62.38 | $62.38 | $62.38 | $62.38 | $45.72 | 264 |
| 2017-07-05 | $62.38 | $62.38 | $62.38 | $62.38 | $45.72 | 114 |
| 2017-07-03 | $62.38 | $62.38 | $62.38 | $62.38 | $45.72 | 296 |
| 2017-06-30 | $62.89 | $63.18 | $62.89 | $63.18 | $46.31 | 200 |
| 2017-06-29 | $62.81 | $62.81 | $62.81 | $62.81 | $46.03 | 169 |
| 2017-06-28 | $59.49 | $60.50 | $59.49 | $60.50 | $44.34 | 378 |
| 2017-06-27 | $64.29 | $64.29 | $64.29 | $64.29 | $47.12 | 115 |
| 2017-06-26 | $64.29 | $64.29 | $64.29 | $64.29 | $47.12 | 105 |
| 2017-06-23 | $64.08 | $64.29 | $64.08 | $64.29 | $47.12 | 668 |
| 2017-06-22 | $61.00 | $61.00 | $61.00 | $61.00 | $44.71 | 126 |
| 2017-06-21 | $61.00 | $61.00 | $61.00 | $61.00 | $44.71 | 195 |
| 2017-06-20 | $61.00 | $61.00 | $61.00 | $61.00 | $44.71 | 3,467 |
| 2017-06-19 | $62.76 | $62.76 | $62.76 | $62.76 | $46.00 | 5,193 |
| 2017-06-16 | $62.58 | $62.58 | $62.58 | $62.58 | $45.87 | 165 |
| 2017-06-15 | $60.92 | $60.92 | $60.92 | $60.92 | $44.65 | 243 |
| 2017-06-14 | $60.92 | $60.92 | $60.92 | $60.92 | $44.65 | 23 |
| 2017-06-13 | $60.92 | $60.92 | $60.92 | $60.92 | $44.65 | 16 |
| 2017-06-12 | $60.92 | $60.92 | $60.92 | $60.92 | $44.65 | 358 |
| 2017-06-09 | $59.83 | $59.83 | $59.83 | $59.83 | $43.85 | 107 |
| 2017-06-08 | $58.68 | $58.68 | $58.68 | $58.68 | $43.01 | 29 |
| 2017-06-07 | $58.68 | $58.68 | $58.68 | $58.68 | $43.01 | 21 |
| 2017-06-06 | $58.68 | $58.68 | $58.68 | $58.68 | $43.01 | 207 |
| 2017-06-05 | $59.76 | $60.57 | $59.76 | $60.57 | $44.39 | 570 |
| 2017-06-02 | $59.41 | $59.41 | $59.41 | $59.41 | $43.54 | 116 |
| 2017-06-01 | $58.75 | $59.41 | $58.75 | $59.41 | $43.54 | 643 |
| 2017-05-31 | $57.08 | $58.91 | $57.08 | $58.91 | $43.18 | 210 |
| 2017-05-30 | $57.00 | $57.08 | $57.00 | $57.08 | $41.83 | 324 |
| 2017-05-26 | $55.82 | $55.82 | $55.82 | $55.82 | $40.91 | 29 |
| 2017-05-25 | $55.82 | $55.82 | $55.82 | $55.82 | $40.91 | 428 |
| 2017-05-24 | $57.50 | $57.50 | $57.50 | $57.50 | $42.14 | 557 |
| 2017-05-23 | $55.20 | $55.20 | $55.20 | $55.20 | $40.46 | 876 |
| 2017-05-22 | $56.21 | $56.21 | $56.21 | $56.21 | $41.20 | 135 |
| 2017-05-19 | $53.69 | $53.69 | $53.69 | $53.69 | $39.35 | 125 |
| 2017-05-18 | $53.69 | $53.69 | $53.69 | $53.69 | $39.35 | 157 |
| 2017-05-17 | $55.49 | $55.49 | $54.84 | $54.84 | $40.19 | 295 |
| 2017-05-16 | $56.55 | $56.55 | $56.55 | $56.55 | $41.45 | 149 |
| 2017-05-15 | $54.67 | $54.67 | $54.67 | $54.67 | $40.07 | 244 |
| 2017-05-12 | $54.67 | $54.67 | $54.67 | $54.67 | $40.07 | 183 |
| 2017-05-11 | $55.48 | $55.48 | $55.48 | $55.48 | $40.66 | 84 |
| 2017-05-10 | $55.48 | $55.48 | $55.48 | $55.48 | $40.66 | 42 |
| 2017-05-09 | $55.48 | $55.48 | $55.48 | $55.48 | $40.66 | 22 |
| 2017-05-08 | $55.48 | $55.48 | $55.48 | $55.48 | $40.66 | 66 |
| 2017-05-05 | $55.48 | $55.48 | $55.48 | $55.48 | $40.66 | 97 |
| 2017-05-04 | $55.48 | $55.48 | $55.48 | $55.48 | $40.66 | 365 |
| 2017-05-03 | $56.21 | $56.21 | $56.21 | $56.21 | $41.20 | 53 |
| 2017-05-02 | $56.00 | $56.21 | $56.00 | $56.21 | $41.20 | 837 |
| 2017-05-01 | $56.60 | $56.60 | $56.60 | $56.60 | $41.48 | 156 |
| 2017-04-28 | $54.00 | $54.00 | $54.00 | $54.00 | $39.58 | 25 |
| 2017-04-27 | $54.00 | $54.00 | $54.00 | $54.00 | $39.58 | 226 |
| 2017-04-26 | $54.00 | $54.00 | $54.00 | $54.00 | $39.58 | 206 |
| 2017-04-25 | $54.00 | $54.00 | $54.00 | $54.00 | $39.58 | 66 |
| 2017-04-24 | $54.00 | $54.00 | $54.00 | $54.00 | $39.58 | 471 |
| 2017-04-21 | $53.35 | $53.35 | $53.35 | $53.35 | $39.10 | 188 |
| 2017-04-20 | $51.83 | $51.83 | $51.83 | $51.83 | $37.99 | 176 |
| 2017-04-19 | $51.83 | $51.83 | $51.83 | $51.83 | $37.99 | 103 |
| 2017-04-18 | $51.83 | $51.83 | $51.83 | $51.83 | $37.99 | 219 |
| 2017-04-17 | $51.77 | $51.77 | $51.77 | $51.77 | $37.94 | 54 |
| 2017-04-13 | $51.71 | $52.88 | $51.71 | $51.77 | $37.94 | 1,398 |
| 2017-04-12 | $52.36 | $52.36 | $52.36 | $52.36 | $38.38 | 236 |
| 2017-04-11 | $50.92 | $51.74 | $50.92 | $51.74 | $37.92 | 409 |
| 2017-04-10 | $48.65 | $48.65 | $48.65 | $48.65 | $35.66 | 64 |
| 2017-04-07 | $48.65 | $48.65 | $48.65 | $48.65 | $35.66 | 113 |
| 2017-04-06 | $49.49 | $49.49 | $49.49 | $49.49 | $36.27 | 92 |
| 2017-04-05 | $49.49 | $49.49 | $49.49 | $49.49 | $35.18 | 234 |
| 2017-04-04 | $49.66 | $49.66 | $49.66 | $49.66 | $35.30 | 165 |
| 2017-04-03 | $50.42 | $50.42 | $50.42 | $50.42 | $35.84 | 267 |
| 2017-03-31 | $50.73 | $50.92 | $50.42 | $50.59 | $35.96 | 815 |
| 2017-03-30 | $50.88 | $50.88 | $50.88 | $50.88 | $35.29 | 33 |
| 2017-03-29 | $50.88 | $50.88 | $50.88 | $50.88 | $35.29 | 77 |
| 2017-03-28 | $50.88 | $50.88 | $50.88 | $50.88 | $35.29 | 314 |
| 2017-03-27 | $50.88 | $50.88 | $50.88 | $50.88 | $35.29 | 279 |
| 2017-03-24 | $50.50 | $51.78 | $50.50 | $50.88 | $35.29 | 1,241 |
| 2017-03-23 | $51.54 | $51.54 | $50.00 | $51.09 | $35.43 | 3,194 |
| 2017-03-22 | $51.82 | $52.03 | $50.33 | $50.33 | $34.91 | 14,738 |
| 2017-03-21 | $51.75 | $51.75 | $51.75 | $51.75 | $35.89 | 77 |
| 2017-03-20 | $51.75 | $51.75 | $51.75 | $51.75 | $35.89 | 155 |
| 2017-03-17 | $51.75 | $51.75 | $51.75 | $51.75 | $35.89 | 482 |
| 2017-03-16 | $49.10 | $49.10 | $49.10 | $49.10 | $34.05 | 102 |
| 2017-03-15 | $49.10 | $49.10 | $49.10 | $49.10 | $34.05 | 43 |
| 2017-03-14 | $49.10 | $49.10 | $49.10 | $49.10 | $34.05 | 949 |
| 2017-03-13 | $50.95 | $50.95 | $50.95 | $50.95 | $35.34 | 32 |
| 2017-03-10 | $50.95 | $50.95 | $50.95 | $50.95 | $35.34 | 80 |
| 2017-03-09 | $50.95 | $50.95 | $50.95 | $50.95 | $35.34 | 64 |
| 2017-03-08 | $50.95 | $50.95 | $50.95 | $50.95 | $35.34 | 81 |
| 2017-03-07 | $50.95 | $50.95 | $50.95 | $50.95 | $35.34 | 303 |
| 2017-03-06 | $50.21 | $50.21 | $50.21 | $50.21 | $34.82 | 124 |
| 2017-03-03 | $50.21 | $50.21 | $50.21 | $50.21 | $34.82 | 310 |
| 2017-03-02 | $51.06 | $51.06 | $51.06 | $51.06 | $35.41 | 0 |
| 2017-03-01 | $51.06 | $51.06 | $51.06 | $51.06 | $35.41 | 66 |
| 2017-02-28 | $51.06 | $51.06 | $51.06 | $51.06 | $35.41 | 564 |
| 2017-02-27 | $52.09 | $52.09 | $52.09 | $52.09 | $36.13 | 0 |
| 2017-02-24 | $51.86 | $52.09 | $51.86 | $52.09 | $36.13 | 973 |
| 2017-02-23 | $52.00 | $52.00 | $52.00 | $52.00 | $36.06 | 246 |
| 2017-02-22 | $50.00 | $51.48 | $50.00 | $51.48 | $35.70 | 327 |
| 2017-02-21 | $49.00 | $49.05 | $49.00 | $49.05 | $34.02 | 342 |
| 2017-02-17 | $50.00 | $50.00 | $50.00 | $50.00 | $34.68 | 206 |
| 2017-02-16 | $49.10 | $49.10 | $49.10 | $49.10 | $34.05 | 193 |
| 2017-02-15 | $47.87 | $48.30 | $47.87 | $48.30 | $33.50 | 611 |
| 2017-02-14 | $47.08 | $47.08 | $47.08 | $47.08 | $32.65 | 230 |
| 2017-02-13 | $48.64 | $48.86 | $48.61 | $48.86 | $33.89 | 619 |
| 2017-02-10 | $47.80 | $48.00 | $47.80 | $48.00 | $33.29 | 240 |
| 2017-02-09 | $47.74 | $47.74 | $47.74 | $47.74 | $33.11 | 183 |
| 2017-02-08 | $47.74 | $47.74 | $47.74 | $47.74 | $33.11 | 579 |
| 2017-02-07 | $47.00 | $47.00 | $47.00 | $47.00 | $32.60 | 47 |
| 2017-02-06 | $47.00 | $47.00 | $47.00 | $47.00 | $32.60 | 93 |
| 2017-02-03 | $47.00 | $47.00 | $47.00 | $47.00 | $32.60 | 233 |
| 2017-02-02 | $47.00 | $47.00 | $46.49 | $47.00 | $32.60 | 639 |
| 2017-02-01 | $46.94 | $46.94 | $46.94 | $46.94 | $32.56 | 143 |
| 2017-01-31 | $45.42 | $46.94 | $45.42 | $46.94 | $32.56 | 1,115 |
| 2017-01-30 | $44.96 | $44.96 | $44.96 | $44.96 | $31.18 | 280 |
| 2017-01-27 | $43.59 | $43.59 | $43.59 | $43.59 | $30.23 | 138 |
| 2017-01-26 | $43.04 | $43.04 | $43.04 | $43.04 | $29.85 | 33 |
| 2017-01-25 | $43.04 | $43.04 | $43.04 | $43.04 | $29.85 | 311 |
| 2017-01-24 | $43.52 | $44.96 | $43.52 | $44.96 | $31.18 | 436 |
| 2017-01-23 | $42.75 | $44.36 | $42.75 | $44.32 | $30.74 | 681 |
| 2017-01-20 | $42.75 | $42.75 | $42.30 | $42.47 | $29.45 | 871 |
| 2017-01-19 | $38.16 | $38.16 | $38.16 | $38.16 | $26.47 | 54 |
| 2017-01-18 | $38.16 | $38.16 | $38.16 | $38.16 | $26.47 | 40 |
| 2017-01-17 | $38.16 | $38.16 | $38.16 | $38.16 | $26.47 | 161 |
| 2017-01-13 | $38.16 | $38.16 | $38.16 | $38.16 | $26.47 | 26 |
| 2017-01-12 | $38.16 | $38.16 | $38.16 | $38.16 | $26.47 | 26 |
| 2017-01-11 | $38.22 | $38.28 | $38.16 | $38.16 | $26.47 | 2,149 |
| 2017-01-10 | $42.37 | $42.37 | $42.37 | $42.37 | $29.39 | 59 |
| 2017-01-09 | $42.37 | $42.37 | $42.37 | $42.37 | $29.39 | 244 |
| 2017-01-06 | $40.91 | $40.91 | $40.91 | $40.91 | $28.38 | 9,783 |
| 2017-01-05 | $40.84 | $40.84 | $40.84 | $40.84 | $28.32 | 1,962 |
| 2017-01-04 | $42.93 | $43.24 | $40.65 | $40.84 | $28.32 | 978 |
| 2017-01-03 | $40.69 | $43.27 | $40.69 | $41.97 | $29.11 | 641 |
| 2016-12-30 | $42.00 | $42.00 | $42.00 | $42.00 | $29.13 | 47 |
| 2016-12-29 | $42.00 | $42.00 | $42.00 | $42.00 | $29.13 | 48 |
| 2016-12-28 | $42.00 | $42.00 | $42.00 | $42.00 | $29.13 | 264 |
| 2016-12-27 | $42.60 | $42.60 | $42.25 | $42.25 | $29.30 | 455 |
| 2016-12-23 | $43.02 | $43.02 | $43.02 | $43.02 | $29.83 | 28 |
| 2016-12-22 | $43.02 | $43.02 | $43.02 | $43.02 | $29.83 | 48 |
| 2016-12-21 | $43.02 | $43.02 | $43.02 | $43.02 | $29.83 | 92 |
| 2016-12-20 | $42.31 | $43.02 | $42.28 | $43.02 | $29.83 | 422 |
| 2016-12-19 | $42.42 | $43.48 | $42.32 | $42.32 | $29.35 | 815 |
| 2016-12-16 | $44.26 | $44.26 | $44.26 | $44.26 | $30.70 | 138 |
| 2016-12-15 | $44.26 | $44.26 | $44.26 | $44.26 | $30.70 | 78 |
| 2016-12-14 | $42.34 | $44.26 | $42.34 | $44.26 | $30.70 | 27,312 |
| 2016-12-13 | $44.23 | $44.23 | $44.23 | $44.23 | $30.68 | 106 |
| 2016-12-12 | $44.23 | $44.23 | $44.23 | $44.23 | $30.68 | 307 |
| 2016-12-09 | $44.89 | $44.89 | $44.89 | $44.89 | $31.13 | 69 |
| 2016-12-08 | $44.89 | $44.89 | $44.89 | $44.89 | $31.13 | 456 |
| 2016-12-07 | $44.27 | $44.35 | $43.67 | $43.67 | $30.29 | 4,833 |
| 2016-12-06 | $41.88 | $41.88 | $41.88 | $41.88 | $29.05 | 3,011 |
| 2016-12-05 | $41.34 | $41.34 | $41.34 | $41.34 | $28.67 | 5,107 |
| 2016-12-02 | $41.34 | $41.34 | $41.34 | $41.34 | $28.67 | 8,078 |
| 2016-12-01 | $41.34 | $41.34 | $41.34 | $41.34 | $28.67 | 264 |
| 2016-11-30 | $41.85 | $41.85 | $41.85 | $41.85 | $29.03 | 96 |
| 2016-11-29 | $41.85 | $41.85 | $41.85 | $41.85 | $29.03 | 144 |
| 2016-11-28 | $43.60 | $43.60 | $41.85 | $41.85 | $28.16 | 366 |
| 2016-11-25 | $41.34 | $41.34 | $41.34 | $41.34 | $27.82 | 707 |
| 2016-11-23 | $41.84 | $41.92 | $41.35 | $41.35 | $27.83 | 31,567 |
| 2016-11-22 | $44.71 | $44.71 | $41.96 | $42.65 | $28.70 | 6,843 |
| 2016-11-21 | $42.75 | $42.93 | $42.75 | $42.93 | $28.89 | 2,261 |
| 2016-11-18 | $43.30 | $43.30 | $43.30 | $43.30 | $28.45 | 433 |
| 2016-11-17 | $45.87 | $45.87 | $45.87 | $45.87 | $30.14 | 1 |
| 2016-11-16 | $45.87 | $45.87 | $45.87 | $45.87 | $30.14 | 203 |
| 2016-11-15 | $49.02 | $49.02 | $49.02 | $49.02 | $32.21 | 35 |
| 2016-11-14 | $49.02 | $49.02 | $49.02 | $49.02 | $32.21 | 51 |
| 2016-11-11 | $49.02 | $49.02 | $49.02 | $49.02 | $32.21 | 450 |
| 2016-11-10 | $49.02 | $49.02 | $49.02 | $49.02 | $32.21 | 395 |
| 2016-11-09 | $49.02 | $49.02 | $49.02 | $49.02 | $32.21 | 304 |
| 2016-11-08 | $48.00 | $48.00 | $48.00 | $48.00 | $31.54 | 14 |
| 2016-11-07 | $48.00 | $48.00 | $48.00 | $48.00 | $31.54 | 422 |
| 2016-11-04 | $50.15 | $50.15 | $50.15 | $50.15 | $32.95 | 75 |
| 2016-11-03 | $50.15 | $50.15 | $50.15 | $50.15 | $32.95 | 166 |
| 2016-11-02 | $50.12 | $50.12 | $49.14 | $49.14 | $32.29 | 995 |
| 2016-11-01 | $50.93 | $50.93 | $50.93 | $50.93 | $33.46 | 470 |
| 2016-10-31 | $52.15 | $52.15 | $52.15 | $52.15 | $34.26 | 182 |
| 2016-10-28 | $51.45 | $52.24 | $50.65 | $52.24 | $34.32 | 650 |
| 2016-10-27 | $51.50 | $51.84 | $51.07 | $51.84 | $34.06 | 1,073 |
| 2016-10-26 | $53.93 | $53.93 | $53.93 | $53.93 | $35.43 | 118 |
| 2016-10-25 | $53.93 | $53.93 | $53.93 | $53.93 | $35.43 | 118 |
| 2016-10-24 | $53.93 | $53.93 | $53.93 | $53.93 | $35.43 | 80 |
| 2016-10-21 | $53.96 | $53.96 | $53.93 | $53.93 | $35.43 | 2,023 |
| 2016-10-20 | $54.34 | $55.00 | $54.34 | $55.00 | $36.14 | 618 |
| 2016-10-19 | $53.85 | $53.85 | $53.85 | $53.85 | $35.38 | 240 |
| 2016-10-18 | $54.25 | $54.25 | $54.25 | $54.25 | $35.64 | 140 |
| 2016-10-17 | $53.47 | $53.47 | $53.47 | $53.47 | $35.13 | 131 |
| 2016-10-14 | $53.49 | $53.49 | $53.49 | $53.49 | $35.14 | 498 |
| 2016-10-13 | $54.25 | $54.25 | $54.25 | $54.25 | $35.64 | 262 |
| 2016-10-12 | $52.28 | $52.28 | $52.28 | $52.28 | $34.35 | 128 |
| 2016-10-11 | $52.28 | $52.28 | $52.28 | $52.28 | $34.35 | 15 |
| 2016-10-10 | $52.28 | $52.28 | $52.28 | $52.28 | $34.35 | 38 |
| 2016-10-07 | $52.28 | $52.28 | $52.28 | $52.28 | $34.35 | 261 |
| 2016-10-06 | $51.22 | $51.22 | $51.22 | $51.22 | $33.65 | 712 |
| 2016-10-05 | $51.22 | $51.22 | $51.22 | $51.22 | $33.65 | 10 |
| 2016-10-04 | $52.47 | $52.47 | $51.22 | $51.22 | $33.65 | 551 |
| 2016-10-03 | $52.31 | $52.31 | $52.31 | $52.31 | $34.37 | 155 |
| 2016-09-30 | $55.26 | $55.26 | $55.26 | $55.26 | $36.31 | 97 |
| 2016-09-29 | $53.50 | $55.26 | $53.50 | $55.26 | $36.31 | 585 |
| 2016-09-28 | $55.22 | $55.22 | $55.22 | $55.22 | $36.28 | 136 |
| 2016-09-27 | $53.99 | $53.99 | $53.99 | $53.99 | $35.47 | 221 |
| 2016-09-26 | $53.41 | $53.41 | $52.35 | $52.35 | $34.39 | 666 |
| 2016-09-23 | $55.25 | $55.25 | $55.25 | $55.25 | $36.30 | 161 |
| 2016-09-22 | $54.50 | $55.25 | $54.50 | $55.25 | $36.30 | 3,570 |
| 2016-09-21 | $53.91 | $54.41 | $53.66 | $54.35 | $35.71 | 4,720 |
| 2016-09-20 | $51.72 | $53.21 | $51.72 | $53.21 | $34.96 | 415 |
| 2016-09-19 | $53.23 | $53.74 | $53.23 | $53.74 | $35.31 | 558 |
| 2016-09-16 | $54.76 | $54.76 | $54.76 | $54.76 | $35.98 | 12 |
| 2016-09-15 | $54.76 | $54.76 | $54.76 | $54.76 | $35.98 | 55 |
| 2016-09-14 | $54.76 | $54.76 | $54.76 | $54.76 | $35.98 | 115 |
| 2016-09-13 | $54.76 | $54.76 | $54.76 | $54.76 | $35.98 | 24 |
| 2016-09-12 | $54.76 | $54.76 | $54.76 | $54.76 | $35.98 | 500 |
| 2016-09-09 | $55.81 | $55.81 | $55.81 | $55.81 | $36.67 | 0 |
| 2016-09-08 | $55.81 | $55.81 | $55.81 | $55.81 | $36.67 | 35 |
| 2016-09-07 | $55.81 | $55.81 | $55.81 | $55.81 | $36.67 | 0 |
| 2016-09-06 | $55.81 | $55.81 | $55.81 | $55.81 | $36.67 | 116 |
| 2016-09-02 | $55.81 | $55.81 | $55.81 | $55.81 | $36.67 | 154 |
| 2016-09-01 | $55.81 | $55.81 | $55.81 | $55.81 | $36.67 | 149 |
| 2016-08-31 | $54.71 | $54.71 | $54.71 | $54.71 | $35.94 | 261 |
| 2016-08-30 | $55.64 | $55.64 | $55.64 | $55.64 | $36.56 | 92 |
| 2016-08-29 | $55.64 | $55.64 | $55.64 | $55.64 | $36.56 | 1,518 |
| 2016-08-26 | $56.39 | $56.39 | $56.39 | $56.39 | $37.05 | 342 |
| 2016-08-25 | $54.93 | $54.93 | $54.93 | $54.93 | $36.09 | 21 |
| 2016-08-24 | $54.93 | $54.93 | $54.93 | $54.93 | $36.09 | 342 |
| 2016-08-23 | $56.67 | $56.67 | $56.67 | $56.67 | $37.23 | 50 |
| 2016-08-22 | $56.67 | $56.67 | $56.67 | $56.67 | $37.23 | 78 |
| 2016-08-19 | $58.03 | $58.03 | $56.67 | $56.67 | $37.23 | 1,372 |
| 2016-08-18 | $58.70 | $58.70 | $58.70 | $58.70 | $38.57 | 119 |
| 2016-08-17 | $58.70 | $58.70 | $58.70 | $58.70 | $38.57 | 293 |
| 2016-08-16 | $58.05 | $58.05 | $58.05 | $58.05 | $38.14 | 49 |
| 2016-08-15 | $58.05 | $58.05 | $58.05 | $58.05 | $38.14 | 291 |
| 2016-08-12 | $55.17 | $55.17 | $55.17 | $55.17 | $36.25 | 28 |
| 2016-08-11 | $55.17 | $55.17 | $55.17 | $55.17 | $36.25 | 232 |
| 2016-08-10 | $55.17 | $55.17 | $55.17 | $55.17 | $36.25 | 59 |
| 2016-08-09 | $55.17 | $55.17 | $55.17 | $55.17 | $36.25 | 415 |
| 2016-08-08 | $54.14 | $54.14 | $54.14 | $54.14 | $35.57 | 120 |
| 2016-08-05 | $54.14 | $54.14 | $54.14 | $54.14 | $35.57 | 12 |
| 2016-08-04 | $54.15 | $54.15 | $54.14 | $54.14 | $35.57 | 847 |
| 2016-08-03 | $52.91 | $52.91 | $52.91 | $52.91 | $34.76 | 97 |
| 2016-08-02 | $52.91 | $52.91 | $52.91 | $52.91 | $34.76 | 45 |
| 2016-08-01 | $52.91 | $52.91 | $52.91 | $52.91 | $34.76 | 0 |
| 2016-07-29 | $52.91 | $52.91 | $52.91 | $52.91 | $34.76 | 5 |
| 2016-07-28 | $52.91 | $52.91 | $52.91 | $52.91 | $34.76 | 110 |
| 2016-07-27 | $52.01 | $52.25 | $52.01 | $52.24 | $34.32 | 1,024 |
| 2016-07-26 | $49.18 | $49.18 | $49.18 | $49.18 | $32.31 | 9 |
| 2016-07-25 | $49.18 | $49.18 | $49.18 | $49.18 | $32.31 | 557 |
| 2016-07-22 | $48.75 | $48.75 | $48.75 | $48.75 | $32.03 | 251 |
| 2016-07-21 | $47.73 | $47.73 | $46.99 | $47.03 | $30.90 | 4,385 |
| 2016-07-20 | $52.02 | $52.02 | $50.67 | $50.67 | $33.29 | 4,473 |
| 2016-07-19 | $52.99 | $52.99 | $52.99 | $52.99 | $34.82 | 14,570 |
| 2016-07-18 | $52.99 | $52.99 | $52.99 | $52.99 | $34.82 | 4,450 |
| 2016-07-15 | $58.06 | $58.06 | $58.06 | $58.06 | $38.15 | 0 |
| 2016-07-14 | $58.05 | $58.06 | $58.05 | $58.06 | $38.15 | 413 |
| 2016-07-13 | $56.83 | $56.83 | $56.83 | $56.83 | $37.34 | 1,300 |
| 2016-07-12 | $56.63 | $56.63 | $56.63 | $56.63 | $37.21 | 685 |
| 2016-07-11 | $57.25 | $57.25 | $57.25 | $57.25 | $37.61 | 351 |
| 2016-07-08 | $54.00 | $54.00 | $54.00 | $54.00 | $35.48 | 14 |
| 2016-07-07 | $54.00 | $54.00 | $54.00 | $54.00 | $35.48 | 189 |
| 2016-07-06 | $54.45 | $54.45 | $54.45 | $54.45 | $35.77 | 809 |
| 2016-07-05 | $54.69 | $54.69 | $54.69 | $54.69 | $35.93 | 250 |
| 2016-07-01 | $52.94 | $52.94 | $52.94 | $52.94 | $34.78 | 3,012 |
| 2016-06-30 | $52.94 | $52.94 | $52.94 | $52.94 | $34.78 | 4,165 |
| 2016-06-29 | $52.78 | $52.78 | $52.78 | $52.78 | $34.68 | 4,334 |
| 2016-06-28 | $52.78 | $52.78 | $52.78 | $52.78 | $34.68 | 30 |
| 2016-06-27 | $52.78 | $52.78 | $52.78 | $52.78 | $34.68 | 175 |
| 2016-06-24 | $54.34 | $54.34 | $54.34 | $54.34 | $35.70 | 253 |
| 2016-06-23 | $58.85 | $59.49 | $58.85 | $59.49 | $39.09 | 429 |
| 2016-06-22 | $58.47 | $58.47 | $57.95 | $57.95 | $38.07 | 950 |
| 2016-06-21 | $58.96 | $58.96 | $58.96 | $58.96 | $38.74 | 179 |
| 2016-06-20 | $59.00 | $59.00 | $59.00 | $59.00 | $38.76 | 217 |
| 2016-06-17 | $56.52 | $56.52 | $55.25 | $55.25 | $36.30 | 1,515 |
| 2016-06-16 | $57.71 | $57.71 | $56.00 | $56.12 | $36.87 | 3,650 |
| 2016-06-15 | $61.20 | $61.20 | $61.20 | $61.20 | $40.21 | 65 |
| 2016-06-14 | $61.20 | $61.20 | $61.20 | $61.20 | $40.21 | 228 |
| 2016-06-13 | $61.20 | $61.20 | $61.20 | $61.20 | $40.21 | 0 |
| 2016-06-10 | $61.20 | $61.20 | $61.20 | $61.20 | $40.21 | 4,645 |
| 2016-06-09 | $60.58 | $60.58 | $60.53 | $60.53 | $39.77 | 475 |
| 2016-06-08 | $61.18 | $61.18 | $61.18 | $61.18 | $40.19 | 307 |
| 2016-06-07 | $61.18 | $61.18 | $61.18 | $61.18 | $40.19 | 0 |
| 2016-06-06 | $61.18 | $61.18 | $61.18 | $61.18 | $40.19 | 524 |
| 2016-06-03 | $58.01 | $58.01 | $58.01 | $58.01 | $38.11 | 40 |
| 2016-06-02 | $58.01 | $58.01 | $58.01 | $58.01 | $38.11 | 686 |
| 2016-06-01 | $58.59 | $58.59 | $58.59 | $58.59 | $38.49 | 0 |
| 2016-05-31 | $59.15 | $59.15 | $58.59 | $58.59 | $38.49 | 340 |
| 2016-05-27 | $58.93 | $58.93 | $58.93 | $58.93 | $38.72 | 550 |
| 2016-05-26 | $58.69 | $59.16 | $58.69 | $58.69 | $38.56 | 1,240 |
| 2016-05-25 | $59.79 | $59.79 | $59.79 | $59.79 | $39.28 | 775 |
| 2016-05-24 | $61.27 | $61.53 | $61.27 | $61.53 | $40.43 | 739 |
| 2016-05-23 | $57.26 | $57.26 | $57.26 | $57.26 | $37.62 | 61 |
| 2016-05-20 | $57.26 | $57.26 | $57.26 | $57.26 | $37.62 | 17 |
| 2016-05-19 | $58.00 | $58.00 | $57.26 | $57.26 | $37.62 | 380 |
| 2016-05-18 | $59.46 | $59.46 | $59.46 | $59.46 | $39.06 | 0 |
| 2016-05-17 | $59.53 | $59.53 | $59.46 | $59.46 | $39.06 | 415 |
| 2016-05-16 | $57.34 | $57.71 | $57.34 | $57.69 | $37.90 | 695 |
| 2016-05-13 | $57.83 | $58.26 | $57.30 | $58.26 | $38.28 | 830 |
| 2016-05-12 | $58.21 | $58.21 | $58.21 | $58.21 | $38.24 | 0 |
| 2016-05-11 | $58.21 | $58.21 | $58.21 | $58.21 | $38.24 | 192 |
| 2016-05-10 | $61.27 | $61.27 | $61.27 | $61.27 | $40.26 | 43 |
| 2016-05-09 | $61.27 | $61.27 | $61.27 | $61.27 | $40.26 | 2,233 |
| 2016-05-06 | $61.38 | $61.38 | $61.38 | $61.38 | $40.33 | 265 |
| 2016-05-05 | $60.81 | $60.81 | $60.59 | $60.59 | $39.81 | 940 |
| 2016-05-04 | $59.00 | $59.55 | $58.99 | $59.55 | $39.13 | 511 |
| 2016-05-03 | $65.40 | $65.40 | $65.40 | $65.40 | $42.97 | 235 |
| 2016-05-02 | $65.40 | $65.40 | $65.40 | $65.40 | $42.97 | 963 |
| 2016-04-29 | $67.00 | $67.26 | $67.00 | $67.26 | $44.19 | 250 |
| 2016-04-28 | $66.70 | $66.70 | $66.70 | $66.70 | $43.82 | 0 |
| 2016-04-27 | $66.70 | $66.70 | $66.70 | $66.70 | $43.82 | 0 |
| 2016-04-26 | $66.70 | $66.70 | $66.70 | $66.70 | $43.82 | 0 |
| 2016-04-25 | $66.80 | $66.80 | $66.70 | $66.70 | $43.82 | 510 |
| 2016-04-22 | $68.05 | $68.05 | $68.05 | $68.05 | $44.71 | 497 |
| 2016-04-21 | $68.17 | $68.17 | $68.05 | $68.05 | $44.71 | 470 |
| 2016-04-20 | $66.68 | $66.68 | $66.64 | $66.64 | $43.78 | 580 |
| 2016-04-19 | $66.37 | $66.37 | $66.37 | $66.37 | $43.61 | 675 |
| 2016-04-18 | $66.37 | $66.37 | $66.37 | $66.37 | $43.61 | 0 |
| 2016-04-15 | $66.37 | $66.37 | $66.37 | $66.37 | $43.61 | 0 |
| 2016-04-14 | $66.37 | $66.37 | $66.37 | $66.37 | $43.61 | 0 |
| 2016-04-13 | $66.50 | $66.55 | $66.33 | $66.37 | $43.61 | 4,398 |
| 2016-04-12 | $63.25 | $63.25 | $63.25 | $63.25 | $40.45 | 950 |
| 2016-04-11 | $62.65 | $62.65 | $62.65 | $62.65 | $40.07 | 97 |
| 2016-04-08 | $62.65 | $62.65 | $62.65 | $62.65 | $40.07 | 380 |
| 2016-04-07 | $64.60 | $64.60 | $64.60 | $64.60 | $41.32 | 124 |
| 2016-04-06 | $66.05 | $66.05 | $66.05 | $66.05 | $41.32 | 70 |
| 2016-04-05 | $66.05 | $66.05 | $66.05 | $66.05 | $41.32 | 70 |
| 2016-04-04 | $66.07 | $66.07 | $66.05 | $66.05 | $41.32 | 1,001 |
| 2016-04-01 | $63.32 | $63.32 | $63.32 | $63.32 | $39.61 | 715 |
| 2016-03-31 | $63.10 | $63.10 | $63.10 | $63.10 | $39.48 | 233 |
| 2016-03-30 | $63.10 | $63.10 | $63.10 | $63.10 | $39.48 | 180 |
| 2016-03-29 | $63.10 | $63.10 | $63.10 | $63.10 | $39.48 | 12 |
| 2016-03-28 | $63.10 | $63.10 | $63.10 | $63.10 | $39.48 | 37 |
| 2016-03-24 | $63.10 | $63.10 | $63.10 | $63.10 | $39.48 | 10,250 |
| 2016-03-23 | $64.56 | $64.56 | $63.54 | $64.10 | $40.10 | 1,345 |
| 2016-03-22 | $67.00 | $67.00 | $67.00 | $67.00 | $41.92 | 444 |
| 2016-03-21 | $66.47 | $66.47 | $66.47 | $66.47 | $41.58 | 1,492 |
| 2016-03-18 | $64.00 | $66.20 | $64.00 | $66.20 | $41.42 | 310 |
| 2016-03-17 | $63.45 | $63.45 | $63.45 | $63.45 | $39.70 | 4,310 |
| 2016-03-16 | $60.63 | $63.50 | $60.63 | $63.50 | $39.73 | 3,119 |
| 2016-03-15 | $60.98 | $60.98 | $60.98 | $60.98 | $38.15 | 168 |
| 2016-03-14 | $61.04 | $61.04 | $60.50 | $60.50 | $37.85 | 795 |
| 2016-03-11 | $60.70 | $60.75 | $60.70 | $60.70 | $37.98 | 1,500 |
| 2016-03-10 | $60.79 | $60.79 | $60.79 | $60.79 | $38.03 | 10 |
| 2016-03-09 | $60.67 | $60.79 | $60.67 | $60.79 | $38.03 | 636 |
| 2016-03-08 | $59.25 | $59.25 | $59.25 | $59.25 | $37.07 | 75 |
| 2016-03-07 | $60.04 | $60.04 | $59.25 | $59.25 | $37.07 | 755 |
| 2016-03-04 | $59.40 | $59.40 | $59.40 | $59.40 | $37.16 | 120 |
| 2016-03-03 | $58.00 | $58.00 | $58.00 | $58.00 | $36.29 | 105 |
| 2016-03-02 | $58.00 | $58.00 | $58.00 | $58.00 | $36.29 | 615 |
| 2016-03-01 | $58.25 | $58.25 | $58.00 | $58.00 | $36.29 | 6,231 |
| 2016-02-29 | $58.07 | $58.07 | $57.45 | $57.45 | $35.94 | 8,192 |
| 2016-02-26 | $58.43 | $58.43 | $56.40 | $56.40 | $35.29 | 5,135 |
| 2016-02-25 | $59.85 | $59.85 | $59.85 | $59.85 | $37.44 | 989 |
| 2016-02-24 | $57.85 | $57.85 | $57.85 | $57.85 | $36.19 | 6 |
| 2016-02-23 | $57.85 | $58.13 | $57.85 | $57.85 | $36.19 | 2,661 |
| 2016-02-22 | $56.27 | $57.36 | $56.27 | $56.44 | $35.31 | 1,633 |
| 2016-02-19 | $55.60 | $55.60 | $55.60 | $55.60 | $34.78 | 594 |
| 2016-02-18 | $56.44 | $57.97 | $56.44 | $56.45 | $35.32 | 5,235 |
| 2016-02-17 | $57.55 | $57.55 | $57.55 | $57.55 | $36.00 | 303 |
| 2016-02-16 | $56.05 | $56.05 | $55.85 | $55.85 | $34.94 | 1,349 |
| 2016-02-12 | $54.00 | $54.00 | $54.00 | $54.00 | $33.78 | 2,317 |
| 2016-02-11 | $52.37 | $52.37 | $52.37 | $52.37 | $32.76 | 1,633 |
| 2016-02-10 | $55.45 | $55.45 | $55.45 | $55.45 | $34.69 | 174 |
| 2016-02-09 | $54.33 | $54.33 | $54.33 | $54.33 | $33.99 | 664 |
| 2016-02-08 | $53.80 | $53.80 | $53.80 | $53.80 | $33.66 | 450 |
| 2016-02-05 | $55.55 | $55.55 | $55.55 | $55.55 | $34.75 | 8,804 |
| 2016-02-04 | $56.00 | $56.50 | $55.00 | $55.00 | $34.41 | 10,846 |
| 2016-02-03 | $56.37 | $56.37 | $55.52 | $55.52 | $34.73 | 1,448 |
| 2016-02-02 | $54.65 | $55.98 | $54.65 | $55.98 | $35.02 | 487 |
| 2016-02-01 | $54.05 | $54.05 | $54.05 | $54.05 | $33.81 | 1,681 |
| 2016-01-29 | $53.01 | $53.01 | $52.96 | $52.96 | $33.13 | 564 |
| 2016-01-28 | $53.54 | $53.54 | $53.54 | $53.54 | $33.50 | 1,569 |
| 2016-01-27 | $53.39 | $53.39 | $53.39 | $53.39 | $33.40 | 209 |
| 2016-01-26 | $52.00 | $52.00 | $51.60 | $51.60 | $32.28 | 904 |
| 2016-01-25 | $50.72 | $50.72 | $50.72 | $50.72 | $31.73 | 534 |
| 2016-01-22 | $50.09 | $50.75 | $50.09 | $50.75 | $31.75 | 800 |
| 2016-01-21 | $48.25 | $49.21 | $48.20 | $48.20 | $30.15 | 2,148 |
| 2016-01-20 | $48.84 | $49.70 | $48.37 | $48.37 | $30.26 | 1,815 |
| 2016-01-19 | $49.61 | $49.61 | $49.35 | $49.35 | $30.87 | 3,413 |
| 2016-01-15 | $49.54 | $49.67 | $49.54 | $49.67 | $31.07 | 2,185 |
| 2016-01-14 | $48.58 | $49.09 | $48.58 | $49.09 | $30.71 | 1,049 |
| 2016-01-13 | $50.98 | $50.99 | $49.85 | $49.85 | $31.19 | 806 |
| 2016-01-12 | $50.02 | $50.40 | $49.87 | $50.40 | $31.53 | 1,288 |
| 2016-01-11 | $48.90 | $48.90 | $48.16 | $48.39 | $30.27 | 2,500 |
| 2016-01-08 | $49.76 | $49.76 | $49.76 | $49.76 | $31.13 | 574 |
| 2016-01-07 | $50.55 | $50.60 | $49.92 | $49.92 | $31.23 | 544 |
| 2016-01-06 | $51.12 | $51.12 | $51.12 | $51.12 | $31.98 | 86 |
| 2016-01-05 | $51.12 | $51.12 | $51.12 | $51.12 | $31.98 | 845 |
| 2016-01-04 | $50.78 | $51.20 | $50.78 | $51.12 | $31.98 | 834 |
| 2015-12-31 | $51.77 | $52.00 | $51.77 | $52.00 | $32.53 | 630 |
| 2015-12-30 | $53.96 | $53.96 | $53.28 | $53.28 | $33.33 | 444 |
| 2015-12-29 | $55.07 | $55.07 | $55.07 | $55.07 | $34.45 | 282 |
| 2015-12-28 | $55.24 | $55.24 | $55.07 | $55.07 | $34.45 | 994 |
| 2015-12-24 | $54.71 | $54.71 | $54.71 | $54.71 | $34.23 | 117 |
| 2015-12-23 | $54.71 | $54.71 | $54.71 | $54.71 | $34.23 | 328 |
| 2015-12-22 | $54.71 | $54.71 | $54.71 | $54.71 | $34.23 | 160 |
| 2015-12-21 | $54.71 | $54.71 | $54.71 | $54.71 | $34.23 | 51 |
| 2015-12-18 | $54.77 | $54.77 | $54.71 | $54.71 | $34.23 | 2,994 |
| 2015-12-17 | $55.01 | $55.01 | $54.85 | $54.85 | $34.32 | 1,163 |
| 2015-12-16 | $54.31 | $55.04 | $54.31 | $55.04 | $34.43 | 265 |
| 2015-12-15 | $53.78 | $53.78 | $53.57 | $53.57 | $33.51 | 3,257 |
| 2015-12-14 | $51.89 | $51.89 | $51.89 | $51.89 | $32.46 | 1,215 |
| 2015-12-11 | $51.46 | $51.84 | $51.46 | $51.46 | $32.19 | 884 |
| 2015-12-10 | $54.81 | $54.81 | $54.81 | $54.81 | $34.29 | 1,206 |
| 2015-12-09 | $57.25 | $57.25 | $57.25 | $57.25 | $35.82 | 157 |
| 2015-12-08 | $55.95 | $56.55 | $55.95 | $56.55 | $35.38 | 869 |
| 2015-12-07 | $57.31 | $57.60 | $57.31 | $57.60 | $36.04 | 1,157 |
| 2015-12-04 | $59.14 | $59.31 | $58.68 | $59.31 | $37.11 | 849 |
| 2015-12-03 | $59.81 | $59.81 | $59.81 | $59.81 | $37.42 | 824 |
| 2015-12-02 | $58.60 | $58.60 | $58.42 | $58.42 | $36.55 | 456 |
| 2015-12-01 | $59.53 | $59.53 | $58.53 | $58.53 | $36.62 | 15,510 |
| 2015-11-30 | $56.63 | $56.83 | $56.23 | $56.83 | $35.55 | 1,956 |
| 2015-11-27 | $57.17 | $57.17 | $57.17 | $57.17 | $35.77 | 309 |
| 2015-11-25 | $59.20 | $59.50 | $59.20 | $59.50 | $37.22 | 581 |
| 2015-11-24 | $61.64 | $61.64 | $61.64 | $61.64 | $38.56 | 357 |
| 2015-11-23 | $61.64 | $61.64 | $61.64 | $61.64 | $38.56 | 144 |
| 2015-11-20 | $59.65 | $59.65 | $59.65 | $59.65 | $37.32 | 11 |
| 2015-11-19 | $59.65 | $59.65 | $59.65 | $59.65 | $37.32 | 280 |
| 2015-11-18 | $59.65 | $59.65 | $59.65 | $59.65 | $37.32 | 116 |
| 2015-11-17 | $61.30 | $61.30 | $59.65 | $59.65 | $37.32 | 371 |
| 2015-11-16 | $59.98 | $59.98 | $59.98 | $59.98 | $37.52 | 26 |
| 2015-11-13 | $59.98 | $59.98 | $59.98 | $59.98 | $37.52 | 75 |
| 2015-11-12 | $60.34 | $60.34 | $59.98 | $59.98 | $37.52 | 1,390 |
| 2015-11-11 | $59.07 | $59.07 | $59.07 | $59.07 | $36.96 | 248 |
| 2015-11-10 | $59.09 | $59.09 | $59.07 | $59.07 | $36.96 | 520 |
| 2015-11-09 | $59.89 | $60.09 | $59.89 | $60.09 | $37.59 | 548 |
| 2015-11-06 | $59.77 | $59.77 | $59.77 | $59.77 | $37.39 | 189 |
| 2015-11-05 | $59.64 | $59.64 | $59.64 | $59.64 | $37.31 | 767 |
| 2015-11-04 | $59.55 | $59.64 | $59.49 | $59.64 | $37.31 | 334 |
| 2015-11-03 | $61.77 | $61.77 | $61.77 | $61.77 | $38.64 | 238 |
| 2015-11-02 | $61.35 | $61.77 | $61.30 | $61.77 | $38.64 | 781 |
| 2015-10-30 | $58.09 | $58.09 | $58.09 | $58.09 | $36.34 | 2,156 |
| 2015-10-29 | $58.09 | $58.09 | $58.09 | $58.09 | $36.34 | 1,328 |
| 2015-10-28 | $58.63 | $58.63 | $58.63 | $58.63 | $36.68 | 105 |
| 2015-10-27 | $58.42 | $58.42 | $58.42 | $58.42 | $36.55 | 502 |
| 2015-10-26 | $59.23 | $59.40 | $59.23 | $59.40 | $37.16 | 388 |
| 2015-10-23 | $58.71 | $58.71 | $58.71 | $58.71 | $36.73 | 1,317 |
| 2015-10-22 | $59.51 | $59.51 | $59.51 | $59.51 | $37.23 | 1,623 |
| 2015-10-21 | $58.78 | $58.78 | $58.78 | $58.78 | $36.77 | 4,713 |
| 2015-10-20 | $57.33 | $57.33 | $57.33 | $57.33 | $35.87 | 145 |
| 2015-10-19 | $57.33 | $57.33 | $57.33 | $57.33 | $35.87 | 0 |
| 2015-10-16 | $56.37 | $57.33 | $56.37 | $57.33 | $35.87 | 1,366 |
| 2015-10-15 | $55.50 | $55.50 | $55.50 | $55.50 | $34.72 | 189 |
| 2015-10-14 | $56.28 | $56.28 | $56.28 | $56.28 | $34.72 | 22 |
| 2015-10-13 | $56.28 | $56.28 | $56.28 | $56.28 | $34.72 | 673 |
| 2015-10-12 | $57.73 | $57.73 | $57.73 | $57.73 | $35.61 | 466 |
| 2015-10-09 | $55.06 | $55.06 | $55.06 | $55.06 | $33.97 | 37 |
| 2015-10-08 | $55.06 | $55.06 | $55.06 | $55.06 | $33.97 | 751 |
| 2015-10-07 | $55.06 | $55.06 | $55.06 | $55.06 | $33.97 | 553 |
| 2015-10-06 | $55.15 | $55.15 | $55.06 | $55.06 | $33.97 | 23,300 |
| 2015-10-05 | $55.03 | $55.13 | $54.51 | $55.13 | $34.01 | 17,656 |
| 2015-10-02 | $52.93 | $53.50 | $52.93 | $53.49 | $33.00 | 1,000 |
| 2015-10-01 | $52.89 | $52.89 | $52.89 | $52.89 | $32.63 | 4,100 |
| 2015-09-30 | $51.82 | $51.82 | $51.82 | $51.82 | $31.97 | 281 |
| 2015-09-29 | $51.82 | $51.82 | $51.82 | $51.82 | $31.97 | 69 |
| 2015-09-28 | $51.82 | $51.82 | $51.82 | $51.82 | $31.97 | 1,765 |
| 2015-09-25 | $52.33 | $52.33 | $52.33 | $52.33 | $32.28 | 4 |
| 2015-09-24 | $52.34 | $52.34 | $52.33 | $52.33 | $32.28 | 888 |
| 2015-09-23 | $53.36 | $53.36 | $53.36 | $53.36 | $32.92 | 222 |
| 2015-09-22 | $53.36 | $53.36 | $53.36 | $53.36 | $32.92 | 638 |
| 2015-09-21 | $53.91 | $54.57 | $53.88 | $53.88 | $33.24 | 2,166 |
| 2015-09-18 | $51.71 | $51.71 | $51.71 | $51.71 | $31.90 | 784 |
| 2015-09-17 | $50.78 | $52.25 | $50.78 | $51.84 | $31.98 | 462 |
| 2015-09-16 | $50.83 | $50.83 | $50.83 | $50.83 | $31.36 | 130 |
| 2015-09-15 | $50.67 | $50.70 | $50.50 | $50.50 | $31.15 | 4,870 |
| 2015-09-14 | $48.96 | $48.96 | $48.96 | $48.96 | $30.20 | 143 |
| 2015-09-11 | $49.96 | $49.96 | $49.96 | $49.96 | $30.82 | 416 |
| 2015-09-10 | $49.96 | $49.96 | $49.96 | $49.96 | $30.82 | 333 |
| 2015-09-09 | $49.04 | $49.04 | $49.04 | $49.04 | $30.25 | 247 |
| 2015-09-08 | $49.03 | $49.04 | $49.03 | $49.04 | $30.25 | 765 |
| 2015-09-04 | $51.39 | $51.39 | $51.39 | $51.39 | $31.70 | 172 |
| 2015-09-03 | $51.39 | $51.39 | $51.39 | $51.39 | $31.70 | 698 |
| 2015-09-02 | $51.44 | $51.44 | $51.44 | $51.44 | $31.73 | 118 |
| 2015-09-01 | $51.44 | $51.44 | $51.44 | $51.44 | $31.73 | 424 |
| 2015-08-31 | $51.23 | $51.44 | $51.23 | $51.44 | $31.73 | 1,173 |
| 2015-08-28 | $51.27 | $51.27 | $51.27 | $51.27 | $31.63 | 717 |
| 2015-08-27 | $51.27 | $51.27 | $51.27 | $51.27 | $31.63 | 127 |
| 2015-08-26 | $51.27 | $51.27 | $51.27 | $51.27 | $31.63 | 1,070 |
| 2015-08-25 | $51.02 | $51.21 | $49.70 | $49.70 | $30.66 | 18,709 |
| 2015-08-24 | $48.58 | $48.58 | $48.50 | $48.50 | $29.92 | 1,825 |
| 2015-08-21 | $52.12 | $52.12 | $51.12 | $51.12 | $31.54 | 84,801 |
| 2015-08-20 | $52.20 | $52.20 | $52.20 | $52.20 | $32.20 | 198 |
| 2015-08-19 | $54.26 | $54.26 | $54.26 | $54.26 | $33.47 | 345 |
| 2015-08-18 | $56.44 | $56.44 | $56.44 | $56.44 | $34.82 | 242 |
| 2015-08-17 | $56.74 | $56.74 | $56.74 | $56.74 | $35.00 | 118 |
| 2015-08-14 | $58.86 | $58.86 | $58.86 | $58.86 | $36.31 | 175 |
| 2015-08-13 | $58.40 | $59.68 | $58.40 | $58.86 | $36.31 | 684 |
| 2015-08-12 | $59.73 | $59.73 | $59.73 | $59.73 | $36.85 | 23 |
| 2015-08-11 | $59.73 | $59.73 | $59.73 | $59.73 | $36.85 | 2 |
| 2015-08-10 | $59.73 | $59.73 | $59.73 | $59.73 | $36.85 | 134 |
| 2015-08-07 | $59.73 | $59.73 | $59.73 | $59.73 | $36.85 | 82 |
| 2015-08-06 | $59.66 | $59.73 | $59.66 | $59.73 | $36.85 | 2,531 |
| 2015-08-05 | $59.34 | $59.34 | $58.35 | $58.35 | $36.00 | 859 |
| 2015-08-04 | $57.64 | $57.64 | $57.64 | $57.64 | $35.56 | 198 |
| 2015-08-03 | $58.37 | $58.61 | $58.00 | $58.00 | $35.78 | 5,858 |
| 2015-07-31 | $59.61 | $59.61 | $59.26 | $59.26 | $36.56 | 309 |
| 2015-07-30 | $57.91 | $57.91 | $57.91 | $57.91 | $35.73 | 630 |
| 2015-07-29 | $59.88 | $59.88 | $59.88 | $59.88 | $36.94 | 47 |
| 2015-07-28 | $59.88 | $59.88 | $59.88 | $59.88 | $36.94 | 1 |
| 2015-07-27 | $59.88 | $59.88 | $59.88 | $59.88 | $36.94 | 158 |
| 2015-07-24 | $59.88 | $59.88 | $59.88 | $59.88 | $36.94 | 361 |
| 2015-07-23 | $64.09 | $64.09 | $64.09 | $64.09 | $39.54 | 133 |
| 2015-07-22 | $64.09 | $64.09 | $64.09 | $64.09 | $39.54 | 48 |
| 2015-07-21 | $63.98 | $64.09 | $63.98 | $64.09 | $39.54 | 790 |
| 2015-07-20 | $66.95 | $66.95 | $66.95 | $66.95 | $41.30 | 1 |
Ford Otomotiv (FOVSY) News Headlines
Recent Ford Otomotiv (FOVSY) News
Similar Companies to Ford Otomotiv (FOVSY) 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 | -- | -- | -- |