Danone (GPDNF) Exchange: OTCQX
Data as of May 2, 2025
$86.84 ($0.79) 0.92%
Danone - Daily Information
Click for more stock information on Danone.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $86.84 |
| Previous Close | $86.84 |
| High | $86.84 |
| Low | $86.84 |
| Adjusted Open | $86.84 |
| Previous Adjusted Close | $86.84 |
| Adjusted High | $86.84 |
| Adjusted Low | $86.84 |
About Danone (GPDNF)
No Description Available
Invest in Danone (GPDNF)
Historical Stock Data for Danone (GPDNF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $86.84 | $86.84 | $86.84 | $86.84 | $86.84 | 1,146 |
| 2025-05-01 | $86.05 | $86.05 | $86.05 | $86.05 | $86.05 | 347 |
| 2025-04-30 | $86.05 | $86.05 | $86.05 | $86.05 | $86.05 | 485 |
| 2025-04-29 | $85.51 | $85.51 | $84.90 | $85.00 | $85.00 | 2,033 |
| 2025-04-28 | $83.51 | $83.51 | $83.51 | $83.51 | $83.51 | 377 |
| 2025-04-25 | $83.51 | $83.51 | $83.51 | $83.51 | $83.51 | 249 |
| 2025-04-24 | $83.51 | $83.51 | $83.51 | $83.51 | $83.51 | 494 |
| 2025-04-23 | $83.51 | $83.51 | $83.51 | $83.51 | $83.51 | 940 |
| 2025-04-22 | $83.61 | $83.61 | $83.51 | $83.51 | $83.51 | 931 |
| 2025-04-21 | $84.54 | $84.54 | $83.55 | $83.55 | $83.55 | 723 |
| 2025-04-17 | $84.50 | $84.50 | $84.50 | $84.50 | $84.50 | 1,005 |
| 2025-04-16 | $84.11 | $84.11 | $84.11 | $84.11 | $84.11 | 533 |
| 2025-04-15 | $82.22 | $83.10 | $81.25 | $81.25 | $81.25 | 1,342 |
| 2025-04-14 | $82.41 | $82.41 | $82.41 | $82.41 | $82.41 | 566 |
| 2025-04-11 | $81.65 | $81.65 | $81.65 | $81.65 | $81.65 | 1,073 |
| 2025-04-10 | $79.20 | $79.20 | $79.20 | $79.20 | $79.20 | 482 |
| 2025-04-09 | $77.35 | $77.35 | $77.35 | $77.35 | $77.35 | 654 |
| 2025-04-08 | $77.90 | $77.90 | $77.90 | $77.90 | $77.90 | 1,750 |
| 2025-04-07 | $78.34 | $78.34 | $74.85 | $75.60 | $75.60 | 4,285 |
| 2025-04-04 | $81.24 | $81.24 | $81.24 | $81.24 | $81.24 | 1,488 |
| 2025-04-03 | $80.50 | $81.40 | $80.50 | $81.40 | $81.40 | 1,781 |
| 2025-04-02 | $75.27 | $75.27 | $75.27 | $75.27 | $75.27 | 515 |
| 2025-04-01 | $75.27 | $75.27 | $75.27 | $75.27 | $75.27 | 615 |
| 2025-03-31 | $75.59 | $77.10 | $75.59 | $77.10 | $77.10 | 563 |
| 2025-03-28 | $77.00 | $77.30 | $75.81 | $76.29 | $76.29 | 1,159 |
| 2025-03-27 | $76.86 | $76.86 | $76.86 | $76.86 | $76.86 | 14,683 |
| 2025-03-26 | $76.60 | $76.60 | $76.60 | $76.60 | $76.60 | 518 |
| 2025-03-25 | $76.66 | $77.05 | $76.14 | $76.14 | $76.14 | 2,291 |
| 2025-03-24 | $77.12 | $77.12 | $77.00 | $77.00 | $77.00 | 3,593 |
| 2025-03-21 | $77.68 | $77.68 | $77.68 | $77.68 | $77.68 | 1,262 |
| 2025-03-20 | $77.96 | $77.96 | $77.96 | $77.96 | $77.96 | 296 |
| 2025-03-19 | $77.96 | $77.96 | $77.96 | $77.96 | $77.96 | 1,301 |
| 2025-03-18 | $78.50 | $78.50 | $78.00 | $78.00 | $78.00 | 916 |
| 2025-03-17 | $78.61 | $78.61 | $77.99 | $77.99 | $77.99 | 1,063 |
| 2025-03-14 | $78.35 | $78.35 | $77.66 | $77.75 | $77.75 | 4,807 |
| 2025-03-13 | $77.10 | $77.51 | $77.03 | $77.51 | $77.51 | 4,878 |
| 2025-03-12 | $78.42 | $78.42 | $76.67 | $76.67 | $76.67 | 2,812 |
| 2025-03-11 | $78.48 | $78.58 | $78.48 | $78.58 | $78.58 | 120,888 |
| 2025-03-10 | $79.32 | $79.32 | $77.25 | $77.25 | $77.25 | 5,225 |
| 2025-03-07 | $76.34 | $76.34 | $76.34 | $76.34 | $76.34 | 550 |
| 2025-03-06 | $76.40 | $76.40 | $76.34 | $76.34 | $76.34 | 1,959 |
| 2025-03-05 | $76.18 | $76.18 | $76.18 | $76.18 | $76.18 | 5,628 |
| 2025-03-04 | $76.18 | $76.18 | $76.18 | $76.18 | $76.18 | 1,030 |
| 2025-03-03 | $71.83 | $71.83 | $71.83 | $71.83 | $71.83 | 2,179 |
| 2025-02-28 | $71.21 | $71.21 | $70.97 | $70.97 | $70.97 | 2,750 |
| 2025-02-27 | $71.11 | $71.11 | $70.47 | $70.47 | $70.47 | 1,767 |
| 2025-02-26 | $73.25 | $73.25 | $72.30 | $72.30 | $72.30 | 696 |
| 2025-02-25 | $72.50 | $72.51 | $72.50 | $72.51 | $72.51 | 2,324 |
| 2025-02-24 | $72.62 | $72.62 | $72.62 | $72.62 | $72.62 | 1,815 |
| 2025-02-21 | $70.83 | $70.83 | $70.83 | $70.83 | $70.83 | 3,246 |
| 2025-02-20 | $70.30 | $70.83 | $70.30 | $70.83 | $70.83 | 1,067 |
| 2025-02-19 | $70.21 | $70.22 | $70.21 | $70.22 | $70.22 | 713 |
| 2025-02-18 | $70.97 | $71.55 | $70.46 | $70.46 | $70.46 | 1,004 |
| 2025-02-14 | $71.30 | $71.30 | $71.30 | $71.30 | $71.30 | 642 |
| 2025-02-13 | $68.95 | $69.75 | $68.95 | $69.75 | $69.75 | 1,702 |
| 2025-02-12 | $69.65 | $69.65 | $69.65 | $69.65 | $69.65 | 528 |
| 2025-02-11 | $69.50 | $69.50 | $69.50 | $69.50 | $69.50 | 33,534 |
| 2025-02-10 | $68.87 | $69.05 | $68.87 | $69.05 | $69.05 | 1,689 |
| 2025-02-07 | $68.16 | $68.49 | $68.16 | $68.49 | $68.49 | 939 |
| 2025-02-06 | $68.61 | $68.63 | $68.03 | $68.59 | $68.59 | 44,132 |
| 2025-02-05 | $68.47 | $68.47 | $67.72 | $67.72 | $67.72 | 4,701 |
| 2025-02-04 | $68.70 | $68.70 | $68.70 | $68.70 | $68.70 | 1,964 |
| 2025-02-03 | $68.86 | $68.86 | $68.21 | $68.70 | $68.70 | 1,322 |
| 2025-01-31 | $69.93 | $70.94 | $69.87 | $70.94 | $70.94 | 1,614 |
| 2025-01-30 | $70.72 | $70.72 | $70.37 | $70.37 | $70.37 | 1,652 |
| 2025-01-29 | $69.36 | $69.36 | $69.36 | $69.36 | $69.36 | 383 |
| 2025-01-28 | $70.03 | $70.03 | $70.03 | $70.03 | $70.03 | 476 |
| 2025-01-27 | $69.00 | $69.00 | $68.85 | $68.85 | $68.85 | 1,173 |
| 2025-01-24 | $67.77 | $68.18 | $67.77 | $68.14 | $68.14 | 1,352 |
| 2025-01-23 | $68.08 | $68.08 | $67.60 | $67.79 | $67.79 | 9,523 |
| 2025-01-22 | $67.86 | $67.86 | $67.80 | $67.80 | $67.80 | 1,891 |
| 2025-01-21 | $68.00 | $68.31 | $68.00 | $68.31 | $68.31 | 2,505 |
| 2025-01-17 | $67.33 | $67.33 | $67.09 | $67.09 | $67.09 | 1,046 |
| 2025-01-16 | $66.08 | $66.08 | $66.08 | $66.08 | $66.08 | 978 |
| 2025-01-15 | $66.37 | $66.95 | $66.37 | $66.95 | $66.95 | 17,614 |
| 2025-01-14 | $66.20 | $66.20 | $66.20 | $66.20 | $66.20 | 12,496 |
| 2025-01-13 | $65.70 | $66.20 | $65.46 | $65.46 | $65.46 | 2,040 |
| 2025-01-10 | $66.92 | $66.92 | $66.92 | $66.92 | $66.92 | 2,548 |
| 2025-01-08 | $67.30 | $67.30 | $67.30 | $67.30 | $67.30 | 506 |
| 2025-01-07 | $67.30 | $67.30 | $67.30 | $67.30 | $67.30 | 929 |
| 2025-01-06 | $66.85 | $66.85 | $66.85 | $66.85 | $66.85 | 1,407 |
| 2025-01-03 | $67.20 | $67.20 | $66.28 | $66.92 | $66.92 | 7,219 |
| 2025-01-02 | $66.83 | $66.83 | $66.83 | $66.83 | $66.83 | 558 |
| 2024-12-31 | $66.05 | $66.05 | $66.05 | $66.05 | $66.05 | 410 |
| 2024-12-30 | $67.55 | $67.60 | $66.00 | $66.05 | $66.05 | 1,297 |
| 2024-12-27 | $66.79 | $66.79 | $66.79 | $66.79 | $66.79 | 5,136 |
| 2024-12-26 | $67.34 | $67.34 | $67.34 | $67.34 | $67.34 | 588 |
| 2024-12-24 | $67.35 | $67.35 | $67.35 | $67.35 | $67.35 | 237 |
| 2024-12-23 | $65.95 | $65.95 | $65.95 | $65.95 | $65.95 | 261 |
| 2024-12-20 | $65.78 | $67.50 | $65.78 | $65.95 | $65.95 | 13,051 |
| 2024-12-19 | $66.99 | $66.99 | $65.95 | $65.95 | $65.95 | 3,090 |
| 2024-12-18 | $67.64 | $67.90 | $66.15 | $66.15 | $66.15 | 2,633 |
| 2024-12-17 | $68.85 | $68.85 | $68.85 | $68.85 | $68.85 | 9,094 |
| 2024-12-16 | $68.13 | $69.05 | $68.13 | $68.40 | $68.40 | 17,298 |
| 2024-12-13 | $67.59 | $67.59 | $67.59 | $67.59 | $67.59 | 4,390 |
| 2024-12-12 | $68.85 | $68.85 | $67.59 | $67.59 | $67.59 | 521 |
| 2024-12-11 | $67.48 | $68.01 | $67.43 | $67.43 | $67.43 | 12,812 |
| 2024-12-10 | $67.19 | $67.85 | $67.19 | $67.85 | $67.85 | 1,009 |
| 2024-12-09 | $67.99 | $67.99 | $67.54 | $67.54 | $67.54 | 5,167 |
| 2024-12-06 | $69.25 | $69.25 | $68.02 | $68.02 | $68.02 | 687 |
| 2024-12-05 | $68.20 | $68.20 | $68.20 | $68.20 | $68.20 | 901 |
| 2024-12-04 | $67.60 | $68.00 | $67.60 | $68.00 | $68.00 | 680 |
| 2024-12-03 | $67.75 | $69.10 | $67.70 | $69.10 | $69.10 | 1,069 |
| 2024-12-02 | $67.84 | $69.20 | $67.35 | $69.20 | $69.20 | 1,107 |
| 2024-11-29 | $68.50 | $69.25 | $68.50 | $69.25 | $69.25 | 1,119 |
| 2024-11-27 | $68.85 | $68.85 | $68.85 | $68.85 | $68.85 | 525 |
| 2024-11-26 | $68.20 | $68.20 | $68.20 | $68.20 | $68.20 | 1,016 |
| 2024-11-25 | $68.75 | $68.75 | $68.75 | $68.75 | $68.75 | 12,164 |
| 2024-11-22 | $68.60 | $68.60 | $68.60 | $68.60 | $68.60 | 1,030 |
| 2024-11-21 | $68.20 | $68.20 | $68.20 | $68.20 | $68.20 | 219 |
| 2024-11-20 | $68.04 | $68.20 | $68.04 | $68.20 | $68.20 | 2,947 |
| 2024-11-19 | $68.95 | $68.95 | $67.90 | $68.20 | $68.20 | 6,885 |
| 2024-11-18 | $68.30 | $68.30 | $68.30 | $68.30 | $68.30 | 4,219 |
| 2024-11-15 | $69.05 | $69.05 | $69.05 | $69.05 | $69.05 | 609 |
| 2024-11-14 | $70.65 | $70.65 | $70.65 | $70.65 | $70.65 | 461 |
| 2024-11-13 | $70.65 | $70.65 | $70.65 | $70.65 | $70.65 | 1,169 |
| 2024-11-12 | $70.65 | $70.65 | $70.65 | $70.65 | $70.65 | 314 |
| 2024-11-11 | $70.65 | $70.65 | $70.65 | $70.65 | $70.65 | 594 |
| 2024-11-08 | $70.43 | $71.15 | $70.08 | $70.08 | $70.08 | 1,151 |
| 2024-11-07 | $72.15 | $72.15 | $72.15 | $72.15 | $72.15 | 335 |
| 2024-11-06 | $72.15 | $72.15 | $72.15 | $72.15 | $72.15 | 237 |
| 2024-11-05 | $72.15 | $72.15 | $72.15 | $72.15 | $72.15 | 336 |
| 2024-11-04 | $72.85 | $72.85 | $72.85 | $72.85 | $72.85 | 40,743 |
| 2024-11-01 | $71.60 | $71.60 | $71.60 | $71.60 | $71.60 | 11,675 |
| 2024-10-31 | $71.60 | $71.60 | $71.60 | $71.60 | $71.60 | 662 |
| 2024-10-30 | $72.10 | $72.10 | $72.10 | $72.10 | $72.10 | 272 |
| 2024-10-29 | $70.50 | $70.50 | $70.50 | $70.50 | $70.50 | 359 |
| 2024-10-28 | $70.50 | $70.50 | $70.50 | $70.50 | $70.50 | 1,087 |
| 2024-10-25 | $70.50 | $70.50 | $70.50 | $70.50 | $70.50 | 537 |
| 2024-10-24 | $69.85 | $69.85 | $69.85 | $69.85 | $69.85 | 326 |
| 2024-10-23 | $70.05 | $70.05 | $69.85 | $69.85 | $69.85 | 1,591 |
| 2024-10-22 | $70.17 | $70.17 | $70.17 | $70.17 | $70.17 | 856 |
| 2024-10-21 | $70.62 | $70.62 | $70.62 | $70.62 | $70.62 | 901 |
| 2024-10-18 | $70.62 | $70.62 | $70.62 | $70.62 | $70.62 | 681 |
| 2024-10-17 | $70.62 | $70.62 | $70.62 | $70.62 | $70.62 | 562 |
| 2024-10-16 | $70.35 | $70.35 | $70.35 | $70.35 | $70.35 | 131 |
| 2024-10-15 | $70.35 | $70.35 | $70.35 | $70.35 | $70.35 | 574 |
| 2024-10-14 | $70.35 | $70.35 | $70.35 | $70.35 | $70.35 | 171 |
| 2024-10-11 | $70.35 | $70.35 | $70.35 | $70.35 | $70.35 | 446 |
| 2024-10-10 | $70.95 | $70.95 | $70.95 | $70.95 | $70.95 | 114 |
| 2024-10-09 | $70.95 | $70.95 | $70.95 | $70.95 | $70.95 | 820 |
| 2024-10-08 | $70.95 | $70.95 | $70.95 | $70.95 | $70.95 | 111 |
| 2024-10-07 | $70.95 | $70.95 | $70.95 | $70.95 | $70.95 | 459 |
| 2024-10-04 | $70.95 | $70.95 | $70.95 | $70.95 | $70.95 | 484 |
| 2024-10-03 | $72.80 | $72.80 | $72.80 | $72.80 | $72.80 | 1,211 |
| 2024-10-02 | $72.80 | $72.80 | $72.80 | $72.80 | $72.80 | 821 |
| 2024-10-01 | $73.17 | $73.17 | $72.28 | $73.10 | $73.10 | 2,507 |
| 2024-09-30 | $71.25 | $71.25 | $71.25 | $71.25 | $71.25 | 279 |
| 2024-09-27 | $71.25 | $71.25 | $71.25 | $71.25 | $71.25 | 12,786 |
| 2024-09-26 | $71.25 | $71.25 | $71.25 | $71.25 | $71.25 | 2,057 |
| 2024-09-25 | $71.25 | $71.25 | $71.25 | $71.25 | $71.25 | 192 |
| 2024-09-24 | $71.25 | $71.25 | $71.25 | $71.25 | $71.25 | 113 |
| 2024-09-23 | $71.25 | $71.25 | $71.25 | $71.25 | $71.25 | 201 |
| 2024-09-20 | $71.25 | $71.25 | $71.25 | $71.25 | $71.25 | 488 |
| 2024-09-19 | $71.43 | $71.43 | $71.43 | $71.43 | $71.43 | 5,341 |
| 2024-09-18 | $71.45 | $71.45 | $71.45 | $71.45 | $71.45 | 1,289 |
| 2024-09-17 | $73.15 | $73.15 | $73.15 | $73.15 | $73.15 | 206 |
| 2024-09-16 | $73.15 | $73.15 | $73.15 | $73.15 | $73.15 | 614 |
| 2024-09-13 | $72.80 | $73.10 | $71.46 | $73.10 | $73.10 | 4,517 |
| 2024-09-12 | $72.90 | $72.90 | $72.44 | $72.45 | $72.45 | 5,165 |
| 2024-09-11 | $72.80 | $72.80 | $72.80 | $72.80 | $72.80 | 137 |
| 2024-09-10 | $72.80 | $72.80 | $72.80 | $72.80 | $72.80 | 435 |
| 2024-09-09 | $72.55 | $72.55 | $72.55 | $72.55 | $72.55 | 1,101 |
| 2024-09-06 | $72.85 | $72.85 | $72.85 | $72.85 | $72.85 | 10,246 |
| 2024-09-05 | $71.15 | $71.15 | $71.15 | $71.15 | $71.15 | 455 |
| 2024-09-04 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 737 |
| 2024-09-03 | $70.50 | $70.50 | $70.50 | $70.50 | $70.50 | 10,654 |
| 2024-08-30 | $68.73 | $68.73 | $68.73 | $68.73 | $68.73 | 158 |
| 2024-08-29 | $68.73 | $68.73 | $68.73 | $68.73 | $68.73 | 396 |
| 2024-08-28 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 768 |
| 2024-08-27 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 202 |
| 2024-08-26 | $69.10 | $69.10 | $69.10 | $69.10 | $69.10 | 8,220 |
| 2024-08-23 | $67.30 | $67.30 | $67.30 | $67.30 | $67.30 | 244 |
| 2024-08-22 | $67.30 | $67.30 | $67.30 | $67.30 | $67.30 | 207 |
| 2024-08-21 | $67.30 | $67.30 | $67.30 | $67.30 | $67.30 | 280 |
| 2024-08-20 | $67.30 | $67.30 | $67.30 | $67.30 | $67.30 | 432 |
| 2024-08-19 | $67.30 | $67.30 | $67.30 | $67.30 | $67.30 | 895 |
| 2024-08-16 | $65.55 | $65.55 | $65.55 | $65.55 | $65.55 | 218 |
| 2024-08-15 | $65.55 | $65.55 | $65.55 | $65.55 | $65.55 | 561 |
| 2024-08-14 | $65.98 | $66.69 | $65.98 | $66.69 | $66.69 | 336 |
| 2024-08-13 | $65.07 | $66.00 | $65.07 | $66.00 | $66.00 | 4,426 |
| 2024-08-12 | $65.40 | $65.40 | $65.40 | $65.40 | $65.40 | 409 |
| 2024-08-09 | $66.04 | $66.04 | $66.04 | $66.04 | $66.04 | 2,613 |
| 2024-08-08 | $66.04 | $66.04 | $66.04 | $66.04 | $66.04 | 4,103 |
| 2024-08-07 | $66.75 | $66.75 | $66.04 | $66.04 | $66.04 | 593 |
| 2024-08-06 | $68.20 | $68.20 | $68.20 | $68.20 | $68.20 | 23,586 |
| 2024-08-05 | $68.20 | $68.20 | $68.20 | $68.20 | $68.20 | 203 |
| 2024-08-02 | $68.20 | $68.20 | $68.20 | $68.20 | $68.20 | 679 |
| 2024-08-01 | $64.23 | $65.12 | $64.23 | $65.12 | $65.12 | 19,783 |
| 2024-07-31 | $65.41 | $65.65 | $65.41 | $65.65 | $65.65 | 439 |
| 2024-07-30 | $62.88 | $62.88 | $62.88 | $62.88 | $62.88 | 1,014 |
| 2024-07-29 | $63.37 | $63.37 | $62.88 | $62.88 | $62.88 | 4,025 |
| 2024-07-26 | $62.79 | $62.79 | $62.79 | $62.79 | $62.79 | 429 |
| 2024-07-25 | $62.79 | $62.79 | $62.79 | $62.79 | $62.79 | 413 |
| 2024-07-24 | $62.79 | $62.79 | $62.79 | $62.79 | $62.79 | 377 |
| 2024-07-23 | $65.09 | $65.09 | $65.09 | $65.09 | $65.09 | 301 |
| 2024-07-22 | $65.09 | $65.09 | $65.09 | $65.09 | $65.09 | 153 |
| 2024-07-19 | $65.09 | $65.09 | $65.09 | $65.09 | $65.09 | 1,040 |
| 2024-07-18 | $65.09 | $65.09 | $65.09 | $65.09 | $65.09 | 470 |
| 2024-07-17 | $64.39 | $64.39 | $64.39 | $64.39 | $64.39 | 923 |
| 2024-07-16 | $63.53 | $63.53 | $63.53 | $63.53 | $63.53 | 274 |
| 2024-07-15 | $63.53 | $63.53 | $63.53 | $63.53 | $63.53 | 5,360 |
| 2024-07-12 | $63.53 | $63.53 | $63.53 | $63.53 | $63.53 | 615 |
| 2024-07-11 | $63.38 | $63.53 | $63.38 | $63.53 | $63.53 | 643 |
| 2024-07-10 | $63.08 | $63.08 | $63.08 | $63.08 | $63.08 | 393 |
| 2024-07-09 | $63.08 | $63.08 | $63.08 | $63.08 | $63.08 | 24,167 |
| 2024-07-08 | $62.54 | $62.54 | $62.54 | $62.54 | $62.54 | 990 |
| 2024-07-05 | $61.60 | $61.60 | $61.60 | $61.60 | $61.60 | 202 |
| 2024-07-03 | $61.60 | $61.60 | $61.60 | $61.60 | $61.60 | 253 |
| 2024-07-02 | $61.43 | $61.60 | $61.43 | $61.60 | $61.60 | 1,101 |
| 2024-07-01 | $62.00 | $62.42 | $62.00 | $62.42 | $62.42 | 1,469 |
| 2024-06-28 | $61.33 | $61.33 | $61.33 | $61.33 | $61.33 | 1,462 |
| 2024-06-27 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 1,082 |
| 2024-06-26 | $61.96 | $61.96 | $61.96 | $61.96 | $61.96 | 7,182 |
| 2024-06-25 | $63.22 | $63.22 | $63.22 | $63.22 | $63.22 | 374 |
| 2024-06-24 | $63.22 | $63.22 | $63.22 | $63.22 | $63.22 | 1,418 |
| 2024-06-21 | $63.70 | $63.70 | $63.70 | $63.70 | $63.70 | 2,148 |
| 2024-06-20 | $63.70 | $63.70 | $63.70 | $63.70 | $63.70 | 330 |
| 2024-06-18 | $63.70 | $63.70 | $63.70 | $63.70 | $63.70 | 350 |
| 2024-06-17 | $63.70 | $63.70 | $63.70 | $63.70 | $63.70 | 265 |
| 2024-06-14 | $63.70 | $63.70 | $63.70 | $63.70 | $63.70 | 556 |
| 2024-06-13 | $63.95 | $63.95 | $63.95 | $63.95 | $63.95 | 301 |
| 2024-06-12 | $64.55 | $65.55 | $64.55 | $65.55 | $65.55 | 802 |
| 2024-06-11 | $63.33 | $63.33 | $63.33 | $63.33 | $63.33 | 180 |
| 2024-06-10 | $63.33 | $63.33 | $63.33 | $63.33 | $63.33 | 759 |
| 2024-06-07 | $64.65 | $64.65 | $64.65 | $64.65 | $64.65 | 389 |
| 2024-06-06 | $64.65 | $64.65 | $64.65 | $64.65 | $64.65 | 282 |
| 2024-06-05 | $64.51 | $64.51 | $64.51 | $64.51 | $64.51 | 285 |
| 2024-06-04 | $65.10 | $65.10 | $65.10 | $65.10 | $65.10 | 325 |
| 2024-06-03 | $65.05 | $65.10 | $64.00 | $65.10 | $65.10 | 911 |
| 2024-05-31 | $63.61 | $63.61 | $63.61 | $63.61 | $63.61 | 3,226 |
| 2024-05-30 | $63.69 | $63.69 | $63.69 | $63.69 | $63.69 | 179 |
| 2024-05-29 | $63.18 | $63.69 | $63.18 | $63.69 | $63.69 | 2,189 |
| 2024-05-28 | $63.60 | $64.15 | $63.60 | $64.15 | $64.15 | 913 |
| 2024-05-24 | $64.40 | $64.40 | $64.40 | $64.40 | $64.40 | 283 |
| 2024-05-23 | $63.64 | $63.64 | $63.64 | $63.64 | $63.64 | 340 |
| 2024-05-22 | $64.52 | $64.52 | $64.52 | $64.52 | $64.52 | 1,607 |
| 2024-05-21 | $65.44 | $65.44 | $65.44 | $65.44 | $65.44 | 271 |
| 2024-05-20 | $64.81 | $64.81 | $64.81 | $64.81 | $64.81 | 598 |
| 2024-05-17 | $65.41 | $65.46 | $64.92 | $65.46 | $65.46 | 689 |
| 2024-05-16 | $65.28 | $65.28 | $65.28 | $65.28 | $65.28 | 1,089 |
| 2024-05-15 | $64.33 | $64.33 | $64.33 | $64.33 | $64.33 | 215 |
| 2024-05-14 | $64.33 | $64.33 | $64.33 | $64.33 | $64.33 | 647 |
| 2024-05-13 | $64.96 | $64.96 | $64.96 | $64.96 | $64.96 | 436 |
| 2024-05-10 | $63.98 | $63.98 | $63.98 | $63.98 | $63.98 | 247 |
| 2024-05-09 | $63.98 | $63.98 | $63.98 | $63.98 | $63.98 | 1,299 |
| 2024-05-08 | $63.98 | $63.98 | $63.98 | $63.98 | $63.98 | 247 |
| 2024-05-07 | $62.26 | $62.26 | $62.26 | $62.26 | $62.26 | 157 |
| 2024-05-06 | $64.10 | $64.10 | $62.26 | $62.26 | $62.26 | 1,147 |
| 2024-05-03 | $62.15 | $62.15 | $62.15 | $62.15 | $62.15 | 776 |
| 2024-05-02 | $60.33 | $60.33 | $60.33 | $60.33 | $58.22 | 1,953 |
| 2024-05-01 | $60.33 | $60.33 | $60.33 | $60.33 | $56.13 | 402 |
| 2024-04-30 | $62.88 | $62.88 | $62.88 | $62.88 | $58.50 | 272 |
| 2024-04-29 | $62.88 | $62.88 | $62.88 | $62.88 | $58.50 | 404 |
| 2024-04-26 | $62.88 | $62.88 | $62.88 | $62.88 | $58.50 | 398 |
| 2024-04-25 | $62.92 | $62.92 | $62.92 | $62.92 | $58.54 | 221 |
| 2024-04-24 | $63.96 | $63.96 | $63.96 | $63.96 | $59.50 | 24,719 |
| 2024-04-23 | $63.87 | $64.10 | $63.48 | $63.48 | $59.06 | 1,588 |
| 2024-04-22 | $64.25 | $64.25 | $64.25 | $64.25 | $59.77 | 308 |
| 2024-04-19 | $63.15 | $63.15 | $63.15 | $63.15 | $58.75 | 648 |
| 2024-04-18 | $62.39 | $62.39 | $62.39 | $62.39 | $58.04 | 528 |
| 2024-04-17 | $60.76 | $60.76 | $60.76 | $60.76 | $56.53 | 60,934 |
| 2024-04-16 | $61.79 | $61.79 | $60.76 | $60.76 | $56.53 | 609 |
| 2024-04-15 | $61.22 | $61.22 | $61.14 | $61.14 | $56.88 | 601 |
| 2024-04-12 | $61.32 | $61.32 | $61.32 | $61.32 | $61.32 | 600 |
| 2024-04-11 | $62.07 | $62.07 | $62.07 | $62.07 | $62.07 | 366 |
| 2024-04-10 | $61.49 | $61.49 | $61.49 | $61.49 | $61.49 | 1,890 |
| 2024-04-09 | $62.52 | $62.52 | $62.26 | $62.26 | $62.26 | 801 |
| 2024-04-08 | $62.71 | $62.71 | $62.71 | $62.71 | $62.71 | 538 |
| 2024-04-05 | $62.49 | $62.49 | $62.49 | $62.49 | $62.49 | 1,271 |
| 2024-04-04 | $62.49 | $62.49 | $62.49 | $62.49 | $62.49 | 1,271 |
| 2024-04-03 | $64.00 | $64.00 | $63.49 | $63.49 | $63.49 | 833 |
| 2024-04-02 | $66.25 | $66.25 | $66.25 | $66.25 | $66.25 | 786 |
| 2024-04-01 | $63.80 | $66.25 | $63.80 | $66.25 | $66.25 | 786 |
| 2024-03-28 | $64.82 | $64.82 | $64.82 | $64.82 | $64.82 | 189 |
| 2024-03-27 | $64.87 | $64.87 | $64.82 | $64.82 | $64.82 | 2,819 |
| 2024-03-26 | $64.65 | $64.65 | $64.65 | $64.65 | $64.65 | 937 |
| 2024-03-25 | $64.58 | $64.63 | $64.58 | $64.63 | $64.63 | 446 |
| 2024-03-22 | $65.01 | $65.01 | $65.01 | $65.01 | $65.01 | 994 |
| 2024-03-21 | $65.01 | $65.01 | $65.01 | $65.01 | $65.01 | 1,924 |
| 2024-03-20 | $65.01 | $65.01 | $65.01 | $65.01 | $65.01 | 1,258 |
| 2024-03-19 | $64.20 | $64.20 | $64.20 | $64.20 | $64.20 | 1,333 |
| 2024-03-18 | $64.26 | $64.26 | $64.26 | $64.26 | $64.26 | 475 |
| 2024-03-15 | $64.26 | $64.26 | $64.26 | $64.26 | $64.26 | 405 |
| 2024-03-14 | $64.77 | $64.77 | $64.77 | $64.77 | $64.77 | 288 |
| 2024-03-13 | $64.77 | $64.77 | $64.77 | $64.77 | $64.77 | 744 |
| 2024-03-12 | $64.80 | $64.80 | $64.77 | $64.77 | $64.77 | 744 |
| 2024-03-11 | $64.61 | $64.61 | $64.61 | $64.61 | $64.61 | 430 |
| 2024-03-08 | $64.61 | $64.61 | $64.61 | $64.61 | $64.61 | 606 |
| 2024-03-07 | $63.77 | $63.77 | $63.77 | $63.77 | $63.77 | 274 |
| 2024-03-06 | $63.77 | $63.77 | $63.77 | $63.77 | $63.77 | 750 |
| 2024-03-05 | $63.88 | $63.88 | $63.88 | $63.88 | $63.88 | 649 |
| 2024-03-04 | $64.24 | $64.24 | $63.85 | $63.85 | $63.85 | 3,598 |
| 2024-03-01 | $63.30 | $63.38 | $63.30 | $63.38 | $63.38 | 1,288 |
| 2024-02-29 | $63.74 | $63.74 | $63.74 | $63.74 | $63.74 | 9,716 |
| 2024-02-28 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 14,793 |
| 2024-02-27 | $65.51 | $65.51 | $65.51 | $65.51 | $65.51 | 368 |
| 2024-02-26 | $65.62 | $65.62 | $65.62 | $65.62 | $65.62 | 729 |
| 2024-02-23 | $65.48 | $65.53 | $65.48 | $65.53 | $65.53 | 3,716 |
| 2024-02-22 | $66.48 | $66.48 | $66.25 | $66.25 | $66.25 | 1,104 |
| 2024-02-21 | $66.85 | $66.85 | $66.38 | $66.38 | $66.38 | 4,193 |
| 2024-02-20 | $66.39 | $66.39 | $66.39 | $66.39 | $66.39 | 684 |
| 2024-02-16 | $66.22 | $66.22 | $66.22 | $66.22 | $66.22 | 1,538 |
| 2024-02-15 | $65.48 | $66.22 | $65.48 | $66.22 | $66.22 | 2,687 |
| 2024-02-14 | $65.47 | $65.47 | $64.85 | $65.47 | $65.47 | 5,787 |
| 2024-02-13 | $65.70 | $65.70 | $65.01 | $65.70 | $65.70 | 1,094 |
| 2024-02-12 | $65.59 | $65.77 | $65.50 | $65.50 | $65.50 | 1,031 |
| 2024-02-09 | $66.60 | $66.60 | $66.60 | $66.60 | $66.60 | 349 |
| 2024-02-08 | $66.86 | $66.86 | $66.60 | $66.60 | $66.60 | 464 |
| 2024-02-07 | $66.60 | $66.60 | $66.60 | $66.60 | $66.60 | 3,665 |
| 2024-02-06 | $66.60 | $66.60 | $66.60 | $66.60 | $66.60 | 513 |
| 2024-02-05 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 566 |
| 2024-02-02 | $66.60 | $66.60 | $66.60 | $66.60 | $66.60 | 384 |
| 2024-02-01 | $66.57 | $66.60 | $66.57 | $66.60 | $66.60 | 883 |
| 2024-01-31 | $66.84 | $66.84 | $66.84 | $66.84 | $66.84 | 393 |
| 2024-01-30 | $66.84 | $66.84 | $66.84 | $66.84 | $66.84 | 1,010 |
| 2024-01-29 | $67.24 | $67.24 | $67.24 | $67.24 | $67.24 | 1,429 |
| 2024-01-26 | $65.79 | $65.79 | $65.79 | $65.79 | $65.79 | 18,758 |
| 2024-01-25 | $65.79 | $65.79 | $65.79 | $65.79 | $65.79 | 858 |
| 2024-01-24 | $67.93 | $67.93 | $67.93 | $67.93 | $67.93 | 724 |
| 2024-01-23 | $66.76 | $67.07 | $66.26 | $67.07 | $67.07 | 20,309 |
| 2024-01-22 | $66.96 | $66.96 | $66.96 | $66.96 | $66.96 | 9,922 |
| 2024-01-19 | $67.00 | $67.00 | $66.41 | $66.51 | $66.51 | 4,293 |
| 2024-01-18 | $66.25 | $66.25 | $66.25 | $66.25 | $66.25 | 10,406 |
| 2024-01-17 | $67.11 | $67.11 | $67.11 | $67.11 | $67.11 | 599 |
| 2024-01-16 | $67.45 | $67.45 | $66.89 | $67.23 | $67.23 | 1,213 |
| 2024-01-12 | $67.05 | $67.05 | $67.05 | $67.05 | $67.05 | 1,948 |
| 2024-01-11 | $65.64 | $66.38 | $65.64 | $66.38 | $66.38 | 742 |
| 2024-01-10 | $67.15 | $67.30 | $67.15 | $67.30 | $67.30 | 2,357 |
| 2024-01-09 | $67.40 | $67.40 | $66.55 | $67.28 | $67.28 | 1,444 |
| 2024-01-08 | $66.60 | $67.45 | $66.60 | $67.45 | $67.45 | 1,212 |
| 2024-01-05 | $66.16 | $66.16 | $66.16 | $66.16 | $66.16 | 417 |
| 2024-01-04 | $66.42 | $66.42 | $66.42 | $66.42 | $66.42 | 336 |
| 2024-01-03 | $66.39 | $66.41 | $66.39 | $66.41 | $66.41 | 2,165 |
| 2024-01-02 | $64.66 | $64.66 | $64.66 | $64.66 | $64.66 | 345 |
| 2023-12-29 | $64.66 | $64.66 | $64.66 | $64.66 | $64.66 | 1,117 |
| 2023-12-28 | $64.66 | $64.66 | $64.66 | $64.66 | $64.66 | 433 |
| 2023-12-27 | $65.05 | $65.05 | $64.66 | $64.66 | $64.66 | 6,033 |
| 2023-12-26 | $64.66 | $64.66 | $64.66 | $64.66 | $64.66 | 501 |
| 2023-12-22 | $64.66 | $64.66 | $64.66 | $64.66 | $64.66 | 41,524 |
| 2023-12-21 | $63.25 | $63.25 | $63.25 | $63.25 | $63.25 | 260 |
| 2023-12-20 | $63.63 | $63.63 | $63.25 | $63.25 | $63.25 | 3,768 |
| 2023-12-19 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 17,676 |
| 2023-12-18 | $63.20 | $63.20 | $63.20 | $63.20 | $63.20 | 506 |
| 2023-12-15 | $63.08 | $63.08 | $63.08 | $63.08 | $63.08 | 399 |
| 2023-12-14 | $64.50 | $64.50 | $63.95 | $64.11 | $64.11 | 889 |
| 2023-12-13 | $64.90 | $64.90 | $64.24 | $64.59 | $64.59 | 5,104 |
| 2023-12-12 | $64.87 | $64.87 | $63.95 | $64.65 | $64.65 | 1,630 |
| 2023-12-11 | $63.59 | $63.61 | $63.59 | $63.61 | $63.61 | 1,075 |
| 2023-12-08 | $63.54 | $63.54 | $63.54 | $63.54 | $63.54 | 278 |
| 2023-12-07 | $63.54 | $63.54 | $63.54 | $63.54 | $63.54 | 729 |
| 2023-12-06 | $63.46 | $64.11 | $63.11 | $64.11 | $64.11 | 2,124 |
| 2023-12-05 | $63.20 | $63.20 | $63.20 | $63.20 | $63.20 | 1,709 |
| 2023-12-04 | $64.28 | $64.28 | $63.90 | $63.90 | $63.90 | 645 |
| 2023-12-01 | $62.90 | $62.90 | $62.90 | $62.90 | $62.90 | 818 |
| 2023-11-30 | $64.77 | $64.77 | $64.77 | $64.77 | $64.77 | 381 |
| 2023-11-29 | $64.77 | $64.77 | $64.77 | $64.77 | $64.77 | 3,290 |
| 2023-11-28 | $64.94 | $64.94 | $64.94 | $64.94 | $64.94 | 303 |
| 2023-11-27 | $64.94 | $64.94 | $64.94 | $64.94 | $64.94 | 901 |
| 2023-11-24 | $64.41 | $64.41 | $64.41 | $64.41 | $64.41 | 969 |
| 2023-11-22 | $63.38 | $63.38 | $63.38 | $63.38 | $63.38 | 355 |
| 2023-11-21 | $63.45 | $63.45 | $63.45 | $63.45 | $63.45 | 1,111 |
| 2023-11-20 | $63.35 | $63.35 | $63.15 | $63.15 | $63.15 | 1,983 |
| 2023-11-17 | $61.70 | $62.60 | $60.95 | $61.91 | $61.91 | 4,540 |
| 2023-11-16 | $62.32 | $62.32 | $62.32 | $62.32 | $62.32 | 744 |
| 2023-11-15 | $62.32 | $62.32 | $62.32 | $62.32 | $62.32 | 640 |
| 2023-11-14 | $63.31 | $63.31 | $62.90 | $62.90 | $62.90 | 1,189 |
| 2023-11-13 | $61.95 | $61.98 | $61.95 | $61.98 | $61.98 | 1,410 |
| 2023-11-10 | $61.64 | $61.64 | $61.64 | $61.64 | $61.64 | 848 |
| 2023-11-09 | $61.08 | $61.08 | $61.08 | $61.08 | $61.08 | 1,456 |
| 2023-11-08 | $60.89 | $60.89 | $60.89 | $60.89 | $60.89 | 514 |
| 2023-11-07 | $60.89 | $61.16 | $60.55 | $60.89 | $60.89 | 2,444 |
| 2023-11-06 | $61.33 | $61.37 | $61.33 | $61.37 | $61.37 | 777 |
| 2023-11-03 | $61.26 | $61.33 | $61.26 | $61.33 | $61.33 | 2,243 |
| 2023-11-02 | $61.41 | $61.41 | $60.47 | $60.47 | $60.47 | 1,149 |
| 2023-11-01 | $59.99 | $59.99 | $59.99 | $59.99 | $59.99 | 753 |
| 2023-10-31 | $59.45 | $59.45 | $59.45 | $59.45 | $59.45 | 4,514 |
| 2023-10-30 | $59.50 | $59.50 | $59.45 | $59.45 | $59.45 | 2,553 |
| 2023-10-27 | $59.20 | $59.20 | $58.84 | $58.84 | $58.84 | 4,303 |
| 2023-10-26 | $59.14 | $59.14 | $59.14 | $59.14 | $59.14 | 2,378 |
| 2023-10-25 | $57.66 | $57.76 | $57.66 | $57.76 | $57.76 | 1,685 |
| 2023-10-24 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 596 |
| 2023-10-23 | $57.46 | $57.56 | $57.03 | $57.34 | $57.34 | 1,287 |
| 2023-10-20 | $57.05 | $57.76 | $57.05 | $57.76 | $57.76 | 858 |
| 2023-10-19 | $57.21 | $57.21 | $56.95 | $56.95 | $56.95 | 2,207 |
| 2023-10-18 | $57.78 | $57.78 | $57.78 | $57.78 | $57.78 | 6,242 |
| 2023-10-17 | $57.41 | $57.41 | $57.41 | $57.41 | $57.41 | 1,783 |
| 2023-10-16 | $56.97 | $57.26 | $56.97 | $57.07 | $57.07 | 6,702 |
| 2023-10-13 | $56.81 | $56.81 | $56.81 | $56.81 | $56.81 | 273 |
| 2023-10-12 | $57.77 | $57.77 | $57.77 | $57.77 | $57.77 | 1,268 |
| 2023-10-11 | $58.20 | $58.20 | $57.77 | $57.77 | $57.77 | 3,765 |
| 2023-10-10 | $57.33 | $57.33 | $57.20 | $57.20 | $57.20 | 2,191 |
| 2023-10-09 | $55.80 | $55.80 | $55.74 | $55.74 | $55.74 | 1,039 |
| 2023-10-06 | $54.71 | $54.71 | $54.71 | $54.71 | $54.71 | 795 |
| 2023-10-05 | $54.88 | $54.88 | $54.57 | $54.57 | $54.57 | 1,096 |
| 2023-10-04 | $54.18 | $54.18 | $54.18 | $54.18 | $54.18 | 11,739 |
| 2023-10-03 | $54.12 | $54.12 | $54.12 | $54.12 | $54.12 | 704 |
| 2023-10-02 | $54.43 | $54.43 | $54.14 | $54.14 | $54.14 | 933 |
| 2023-09-29 | $55.43 | $55.61 | $55.38 | $55.61 | $55.61 | 1,747 |
| 2023-09-28 | $54.44 | $54.61 | $54.44 | $54.61 | $54.61 | 2,675 |
| 2023-09-27 | $54.87 | $54.87 | $54.10 | $54.10 | $54.10 | 4,395 |
| 2023-09-26 | $55.99 | $55.99 | $55.44 | $55.44 | $55.44 | 8,281 |
| 2023-09-25 | $55.87 | $55.87 | $55.87 | $55.87 | $55.87 | 1,186 |
| 2023-09-22 | $56.40 | $56.41 | $56.34 | $56.34 | $56.34 | 1,021 |
| 2023-09-21 | $58.36 | $58.36 | $58.36 | $58.36 | $58.36 | 434 |
| 2023-09-20 | $58.05 | $58.36 | $58.05 | $58.36 | $58.36 | 875 |
| 2023-09-19 | $57.70 | $57.70 | $57.70 | $57.70 | $57.70 | 793 |
| 2023-09-18 | $57.78 | $57.87 | $57.30 | $57.70 | $57.70 | 2,453 |
| 2023-09-15 | $57.03 | $57.17 | $57.03 | $57.17 | $57.17 | 50,270 |
| 2023-09-14 | $56.79 | $56.79 | $56.79 | $56.79 | $56.79 | 679 |
| 2023-09-13 | $57.15 | $57.30 | $56.97 | $56.97 | $56.97 | 22,469 |
| 2023-09-12 | $57.31 | $57.31 | $57.31 | $57.31 | $57.31 | 412 |
| 2023-09-11 | $57.96 | $57.96 | $57.21 | $57.31 | $57.31 | 1,294 |
| 2023-09-08 | $57.64 | $57.73 | $56.98 | $56.98 | $56.98 | 1,563 |
| 2023-09-07 | $56.90 | $57.22 | $56.15 | $56.15 | $56.15 | 938 |
| 2023-09-06 | $56.34 | $56.34 | $56.34 | $56.34 | $56.34 | 2,995 |
| 2023-09-05 | $56.78 | $56.78 | $56.24 | $56.34 | $56.34 | 998 |
| 2023-09-01 | $57.60 | $57.60 | $57.60 | $57.60 | $57.60 | 441 |
| 2023-08-31 | $57.60 | $57.60 | $57.60 | $57.60 | $57.60 | 453 |
| 2023-08-30 | $59.56 | $59.56 | $59.56 | $59.56 | $59.56 | 344 |
| 2023-08-29 | $57.95 | $57.95 | $57.95 | $57.95 | $57.95 | 17,866 |
| 2023-08-28 | $57.75 | $57.75 | $57.75 | $57.75 | $57.75 | 626 |
| 2023-08-25 | $58.25 | $58.25 | $58.25 | $58.25 | $58.25 | 1,127 |
| 2023-08-24 | $57.50 | $57.61 | $57.50 | $57.61 | $57.61 | 10,786 |
| 2023-08-23 | $57.00 | $57.66 | $57.00 | $57.66 | $57.66 | 6,130 |
| 2023-08-22 | $57.57 | $57.57 | $57.57 | $57.57 | $57.57 | 405 |
| 2023-08-21 | $57.30 | $58.05 | $57.30 | $58.05 | $58.05 | 2,167 |
| 2023-08-18 | $58.32 | $58.32 | $58.32 | $58.32 | $58.32 | 623 |
| 2023-08-17 | $57.75 | $57.75 | $57.75 | $57.75 | $57.75 | 3,394 |
| 2023-08-16 | $58.10 | $58.10 | $58.10 | $58.10 | $58.10 | 204 |
| 2023-08-15 | $59.60 | $59.60 | $58.10 | $58.10 | $58.10 | 3,217 |
| 2023-08-14 | $60.41 | $60.41 | $60.26 | $60.26 | $60.26 | 799 |
| 2023-08-11 | $61.10 | $61.10 | $61.10 | $61.10 | $61.10 | 544 |
| 2023-08-10 | $61.10 | $61.10 | $61.10 | $61.10 | $61.10 | 433 |
| 2023-08-09 | $58.84 | $58.84 | $58.84 | $58.84 | $58.84 | 69,381 |
| 2023-08-08 | $58.84 | $58.84 | $58.84 | $58.84 | $58.84 | 167 |
| 2023-08-07 | $58.84 | $58.84 | $58.84 | $58.84 | $58.84 | 309 |
| 2023-08-04 | $59.00 | $59.00 | $58.84 | $58.84 | $58.84 | 1,204 |
| 2023-08-03 | $61.60 | $61.60 | $61.60 | $61.60 | $61.60 | 41,588 |
| 2023-08-02 | $61.60 | $61.60 | $61.60 | $61.60 | $61.60 | 18,186 |
| 2023-08-01 | $59.60 | $61.60 | $59.60 | $61.60 | $61.60 | 3,017 |
| 2023-07-31 | $62.54 | $62.54 | $62.54 | $62.54 | $62.54 | 4,296 |
| 2023-07-28 | $62.54 | $62.54 | $62.54 | $62.54 | $62.54 | 472 |
| 2023-07-27 | $62.28 | $62.28 | $62.28 | $62.28 | $62.28 | 794 |
| 2023-07-26 | $61.84 | $61.84 | $61.84 | $61.84 | $61.84 | 712 |
| 2023-07-25 | $62.40 | $62.40 | $62.05 | $62.05 | $62.05 | 1,362 |
| 2023-07-24 | $62.40 | $62.40 | $62.40 | $62.40 | $62.40 | 312 |
| 2023-07-21 | $62.40 | $62.40 | $62.40 | $62.40 | $62.40 | 39,052 |
| 2023-07-20 | $62.81 | $62.81 | $62.81 | $62.81 | $62.81 | 555 |
| 2023-07-19 | $62.50 | $62.50 | $62.46 | $62.46 | $62.46 | 468 |
| 2023-07-18 | $61.62 | $61.62 | $61.62 | $61.62 | $61.62 | 799 |
| 2023-07-17 | $62.36 | $62.46 | $62.36 | $62.46 | $62.46 | 1,875 |
| 2023-07-14 | $62.84 | $62.84 | $61.80 | $61.80 | $61.80 | 446 |
| 2023-07-13 | $61.95 | $61.95 | $61.95 | $61.95 | $61.95 | 956 |
| 2023-07-12 | $60.75 | $60.75 | $60.75 | $60.75 | $60.75 | 1,200 |
| 2023-07-11 | $60.75 | $60.75 | $60.75 | $60.75 | $60.75 | 192 |
| 2023-07-10 | $60.75 | $60.75 | $60.75 | $60.75 | $60.75 | 942 |
| 2023-07-07 | $60.88 | $60.88 | $60.88 | $60.88 | $60.88 | 4,429 |
| 2023-07-06 | $60.59 | $60.59 | $60.59 | $60.59 | $60.59 | 644 |
| 2023-07-05 | $60.95 | $60.95 | $60.95 | $60.95 | $60.95 | 403 |
| 2023-07-03 | $61.91 | $61.91 | $60.95 | $60.95 | $60.95 | 738 |
| 2023-06-30 | $60.76 | $60.76 | $60.76 | $60.76 | $60.76 | 349 |
| 2023-06-29 | $60.71 | $60.76 | $60.71 | $60.76 | $60.76 | 2,400 |
| 2023-06-28 | $60.74 | $60.74 | $60.74 | $60.74 | $60.74 | 5,894 |
| 2023-06-27 | $60.45 | $60.45 | $60.45 | $60.45 | $60.45 | 503 |
| 2023-06-26 | $61.35 | $61.35 | $60.45 | $60.45 | $60.45 | 858 |
| 2023-06-23 | $61.60 | $61.60 | $61.60 | $61.60 | $61.60 | 724 |
| 2023-06-22 | $60.59 | $60.59 | $60.59 | $60.59 | $60.59 | 193 |
| 2023-06-21 | $60.59 | $60.59 | $60.59 | $60.59 | $60.59 | 887 |
| 2023-06-20 | $60.59 | $60.59 | $60.59 | $60.59 | $60.59 | 16,393 |
| 2023-06-16 | $59.95 | $59.95 | $59.95 | $59.95 | $59.95 | 19,537 |
| 2023-06-15 | $59.87 | $60.27 | $59.87 | $60.27 | $60.27 | 1,009 |
| 2023-06-14 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 472 |
| 2023-06-13 | $57.28 | $58.34 | $57.28 | $57.99 | $57.99 | 972 |
| 2023-06-12 | $57.30 | $58.32 | $57.30 | $58.32 | $58.32 | 1,448 |
| 2023-06-09 | $57.95 | $58.00 | $57.95 | $58.00 | $58.00 | 4,770 |
| 2023-06-08 | $59.65 | $59.65 | $59.65 | $59.65 | $59.65 | 1,009 |
| 2023-06-07 | $59.75 | $59.75 | $59.65 | $59.65 | $59.65 | 679 |
| 2023-06-06 | $60.39 | $60.39 | $60.39 | $60.39 | $60.39 | 1,204 |
| 2023-06-05 | $59.40 | $59.40 | $59.40 | $59.40 | $59.40 | 1,351 |
| 2023-06-02 | $60.40 | $60.40 | $60.24 | $60.24 | $60.24 | 1,614 |
| 2023-06-01 | $59.70 | $59.70 | $58.98 | $58.98 | $58.98 | 592 |
| 2023-05-31 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 1,801 |
| 2023-05-30 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 498 |
| 2023-05-26 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 1,012 |
| 2023-05-25 | $62.40 | $62.40 | $62.40 | $62.40 | $62.40 | 411 |
| 2023-05-24 | $62.40 | $62.40 | $62.40 | $62.40 | $62.40 | 315 |
| 2023-05-23 | $62.59 | $62.59 | $62.40 | $62.40 | $62.40 | 4,903 |
| 2023-05-22 | $64.01 | $64.01 | $64.01 | $64.01 | $64.01 | 292 |
| 2023-05-19 | $64.01 | $64.01 | $64.01 | $64.01 | $64.01 | 783 |
| 2023-05-18 | $63.85 | $63.85 | $61.56 | $61.56 | $61.56 | 719 |
| 2023-05-17 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 375 |
| 2023-05-16 | $64.17 | $64.17 | $64.17 | $64.17 | $64.17 | 710 |
| 2023-05-15 | $64.77 | $64.77 | $64.32 | $64.32 | $64.32 | 674 |
| 2023-05-12 | $64.55 | $64.56 | $63.61 | $64.56 | $64.56 | 2,717 |
| 2023-05-11 | $64.68 | $64.68 | $64.68 | $64.68 | $64.68 | 285 |
| 2023-05-10 | $64.28 | $64.28 | $64.28 | $64.28 | $64.28 | 1,808 |
| 2023-05-09 | $63.86 | $64.86 | $63.86 | $64.86 | $64.86 | 4,959 |
| 2023-05-08 | $66.67 | $66.67 | $66.20 | $66.20 | $64.03 | 510 |
| 2023-05-05 | $66.30 | $66.55 | $66.00 | $66.00 | $61.77 | 617 |
| 2023-05-04 | $66.79 | $66.79 | $66.79 | $66.79 | $62.51 | 1,041 |
| 2023-05-03 | $67.13 | $67.13 | $66.07 | $66.07 | $61.84 | 811 |
| 2023-05-02 | $65.35 | $65.93 | $65.35 | $65.93 | $61.71 | 1,863 |
| 2023-05-01 | $65.94 | $65.94 | $65.94 | $65.94 | $61.72 | 342 |
| 2023-04-28 | $65.94 | $65.94 | $65.94 | $65.94 | $65.94 | 312 |
| 2023-04-27 | $65.94 | $65.94 | $65.94 | $65.94 | $65.94 | 1,132 |
| 2023-04-26 | $66.48 | $66.48 | $66.48 | $66.48 | $66.48 | 777 |
| 2023-04-25 | $65.84 | $65.84 | $65.84 | $65.84 | $65.84 | 769 |
| 2023-04-24 | $66.64 | $66.69 | $66.64 | $66.69 | $66.69 | 1,169 |
| 2023-04-21 | $65.05 | $65.05 | $65.05 | $65.05 | $65.05 | 544 |
| 2023-04-20 | $65.85 | $65.85 | $65.05 | $65.05 | $65.05 | 641 |
| 2023-04-19 | $64.10 | $64.10 | $64.10 | $64.10 | $64.10 | 241 |
| 2023-04-18 | $64.10 | $64.10 | $64.10 | $64.10 | $64.10 | 686 |
| 2023-04-17 | $64.32 | $64.32 | $64.32 | $64.32 | $64.32 | 683 |
| 2023-04-14 | $64.17 | $64.17 | $64.17 | $64.17 | $64.17 | 242 |
| 2023-04-13 | $65.07 | $65.07 | $65.07 | $65.07 | $65.07 | 273 |
| 2023-04-12 | $64.95 | $65.07 | $64.95 | $65.07 | $65.07 | 2,629 |
| 2023-04-11 | $64.10 | $64.10 | $64.10 | $64.10 | $64.10 | 3,426 |
| 2023-04-10 | $65.56 | $65.56 | $65.56 | $65.56 | $65.56 | 490 |
| 2023-04-06 | $65.66 | $65.66 | $65.66 | $65.66 | $65.66 | 221 |
| 2023-04-05 | $65.66 | $65.66 | $65.66 | $65.66 | $65.66 | 474 |
| 2023-04-04 | $63.90 | $64.75 | $63.90 | $64.75 | $64.75 | 3,076 |
| 2023-04-03 | $62.99 | $63.40 | $62.86 | $63.40 | $63.40 | 1,503 |
| 2023-03-31 | $62.11 | $62.11 | $62.11 | $62.11 | $62.11 | 258 |
| 2023-03-30 | $62.11 | $62.11 | $62.11 | $62.11 | $62.11 | 270 |
| 2023-03-29 | $61.58 | $61.58 | $61.58 | $61.58 | $61.58 | 1,720 |
| 2023-03-28 | $60.85 | $60.85 | $60.85 | $60.85 | $60.85 | 435 |
| 2023-03-27 | $60.85 | $60.85 | $60.85 | $60.85 | $60.85 | 559 |
| 2023-03-24 | $60.85 | $60.85 | $60.85 | $60.85 | $60.85 | 3,979 |
| 2023-03-23 | $60.34 | $60.34 | $60.34 | $60.34 | $60.34 | 588 |
| 2023-03-22 | $60.90 | $60.90 | $60.90 | $60.90 | $60.90 | 412 |
| 2023-03-21 | $59.39 | $60.00 | $59.39 | $60.00 | $60.00 | 10,961 |
| 2023-03-20 | $58.71 | $58.71 | $58.71 | $58.71 | $58.71 | 365 |
| 2023-03-17 | $58.71 | $58.71 | $58.71 | $58.71 | $58.71 | 425 |
| 2023-03-16 | $58.71 | $58.71 | $58.71 | $58.71 | $58.71 | 549 |
| 2023-03-15 | $57.18 | $57.18 | $57.18 | $57.18 | $57.18 | 744 |
| 2023-03-14 | $58.35 | $58.87 | $58.35 | $58.87 | $58.87 | 2,838 |
| 2023-03-13 | $57.75 | $57.75 | $57.75 | $57.75 | $57.75 | 634 |
| 2023-03-10 | $58.66 | $58.66 | $58.66 | $58.66 | $58.66 | 636 |
| 2023-03-09 | $57.89 | $57.89 | $57.89 | $57.89 | $57.89 | 490 |
| 2023-03-08 | $57.27 | $57.27 | $57.27 | $57.27 | $57.27 | 793 |
| 2023-03-07 | $57.44 | $57.44 | $57.44 | $57.44 | $57.44 | 372 |
| 2023-03-06 | $57.44 | $57.44 | $57.44 | $57.44 | $57.44 | 514 |
| 2023-03-03 | $57.47 | $57.47 | $57.47 | $57.47 | $57.47 | 2,154 |
| 2023-03-02 | $56.57 | $56.80 | $56.17 | $56.17 | $56.17 | 2,019 |
| 2023-03-01 | $56.69 | $56.69 | $56.56 | $56.66 | $56.66 | 4,360 |
| 2023-02-28 | $56.30 | $56.30 | $56.20 | $56.20 | $56.20 | 1,428 |
| 2023-02-27 | $57.00 | $57.03 | $57.00 | $57.03 | $57.03 | 457 |
| 2023-02-24 | $56.78 | $56.78 | $56.78 | $56.78 | $56.78 | 5,164 |
| 2023-02-23 | $56.85 | $57.44 | $56.60 | $57.44 | $57.44 | 4,300 |
| 2023-02-22 | $58.30 | $58.30 | $57.60 | $58.25 | $58.25 | 47,018 |
| 2023-02-21 | $55.43 | $56.29 | $55.33 | $55.46 | $55.46 | 1,875 |
| 2023-02-17 | $55.28 | $56.49 | $55.04 | $55.04 | $55.04 | 2,330 |
| 2023-02-16 | $55.41 | $56.02 | $54.83 | $56.02 | $56.02 | 1,213 |
| 2023-02-15 | $56.09 | $56.09 | $55.55 | $55.55 | $55.55 | 35,733 |
| 2023-02-14 | $54.09 | $54.62 | $54.09 | $54.34 | $54.34 | 2,737 |
| 2023-02-13 | $53.70 | $53.70 | $53.70 | $53.70 | $53.70 | 2,165 |
| 2023-02-10 | $54.40 | $54.55 | $54.40 | $54.55 | $54.55 | 1,811 |
| 2023-02-09 | $54.64 | $54.64 | $54.58 | $54.58 | $54.58 | 491 |
| 2023-02-08 | $53.48 | $53.48 | $53.48 | $53.48 | $53.48 | 394 |
| 2023-02-07 | $54.42 | $54.42 | $54.42 | $54.42 | $54.42 | 3,776 |
| 2023-02-06 | $54.55 | $54.55 | $53.12 | $53.12 | $53.12 | 191,761 |
| 2023-02-03 | $55.80 | $55.80 | $55.80 | $55.80 | $55.80 | 7,325 |
| 2023-02-02 | $54.90 | $55.68 | $54.85 | $54.85 | $54.85 | 1,472 |
| 2023-02-01 | $55.00 | $55.84 | $54.95 | $55.84 | $55.84 | 2,151 |
| 2023-01-31 | $53.97 | $53.97 | $53.97 | $53.97 | $53.97 | 131 |
| 2023-01-30 | $54.30 | $54.81 | $53.97 | $53.97 | $53.97 | 7,148 |
| 2023-01-27 | $53.98 | $53.98 | $53.55 | $53.55 | $53.55 | 1,507 |
| 2023-01-26 | $53.98 | $53.98 | $53.36 | $53.46 | $53.46 | 1,357 |
| 2023-01-25 | $54.15 | $54.74 | $54.15 | $54.74 | $54.74 | 2,192 |
| 2023-01-24 | $54.89 | $54.89 | $54.89 | $54.89 | $54.89 | 6,603 |
| 2023-01-23 | $54.85 | $54.99 | $54.85 | $54.90 | $54.90 | 4,528 |
| 2023-01-20 | $54.82 | $54.90 | $54.25 | $54.25 | $54.25 | 12,873 |
| 2023-01-19 | $54.56 | $54.60 | $54.56 | $54.60 | $54.60 | 2,102 |
| 2023-01-18 | $54.65 | $54.65 | $53.69 | $53.69 | $53.69 | 3,632 |
| 2023-01-17 | $54.32 | $54.53 | $53.70 | $54.53 | $54.53 | 21,018 |
| 2023-01-13 | $54.16 | $54.16 | $54.16 | $54.16 | $54.16 | 3,422 |
| 2023-01-12 | $53.75 | $53.75 | $53.00 | $53.00 | $53.00 | 9,108 |
| 2023-01-11 | $52.95 | $52.95 | $52.95 | $52.95 | $52.95 | 136 |
| 2023-01-10 | $53.50 | $53.50 | $52.95 | $52.95 | $52.95 | 954 |
| 2023-01-09 | $52.89 | $53.07 | $52.89 | $53.07 | $53.07 | 9,159 |
| 2023-01-06 | $52.47 | $53.55 | $52.47 | $53.55 | $53.55 | 4,668 |
| 2023-01-05 | $53.65 | $53.65 | $53.65 | $53.65 | $53.65 | 2,230 |
| 2023-01-04 | $53.91 | $53.91 | $53.20 | $53.20 | $53.20 | 1,691 |
| 2023-01-03 | $52.79 | $53.29 | $52.79 | $53.15 | $53.15 | 4,769 |
| 2022-12-30 | $53.15 | $53.15 | $52.99 | $52.99 | $52.99 | 1,146 |
| 2022-12-29 | $52.63 | $52.99 | $52.63 | $52.99 | $52.99 | 8,469 |
| 2022-12-28 | $51.95 | $53.30 | $51.95 | $53.30 | $53.30 | 2,707 |
| 2022-12-27 | $52.35 | $53.25 | $51.73 | $52.20 | $52.20 | 5,021 |
| 2022-12-23 | $53.20 | $53.20 | $52.30 | $52.35 | $52.35 | 4,381 |
| 2022-12-22 | $52.15 | $53.10 | $51.75 | $51.75 | $51.75 | 1,844 |
| 2022-12-21 | $51.85 | $52.70 | $51.70 | $51.70 | $51.70 | 3,322 |
| 2022-12-20 | $51.50 | $51.50 | $50.90 | $50.90 | $50.90 | 2,439 |
| 2022-12-19 | $52.10 | $53.02 | $52.10 | $52.40 | $52.40 | 10,436 |
| 2022-12-16 | $51.55 | $51.55 | $51.05 | $51.05 | $51.05 | 3,497 |
| 2022-12-15 | $51.77 | $52.20 | $50.97 | $51.22 | $51.22 | 6,599 |
| 2022-12-14 | $52.52 | $53.32 | $52.44 | $52.49 | $52.49 | 9,149 |
| 2022-12-13 | $53.10 | $53.21 | $52.66 | $52.66 | $52.66 | 5,260 |
| 2022-12-12 | $52.23 | $52.70 | $52.11 | $52.11 | $52.11 | 5,940 |
| 2022-12-09 | $52.05 | $52.95 | $52.05 | $52.40 | $52.40 | 4,866 |
| 2022-12-08 | $52.56 | $52.56 | $51.95 | $52.19 | $52.19 | 2,056 |
| 2022-12-07 | $52.25 | $52.25 | $52.10 | $52.10 | $52.10 | 4,100 |
| 2022-12-06 | $52.60 | $53.75 | $52.40 | $52.40 | $52.40 | 5,805 |
| 2022-12-05 | $52.65 | $53.72 | $52.60 | $52.60 | $52.60 | 28,238 |
| 2022-12-02 | $52.90 | $54.10 | $52.85 | $53.05 | $53.05 | 3,533 |
| 2022-12-01 | $52.80 | $53.75 | $52.40 | $53.40 | $53.40 | 38,696 |
| 2022-11-30 | $51.75 | $51.75 | $51.29 | $51.29 | $51.29 | 1,900 |
| 2022-11-29 | $51.75 | $52.45 | $51.63 | $52.25 | $52.25 | 2,917 |
| 2022-11-28 | $52.27 | $52.95 | $51.83 | $51.83 | $51.83 | 3,133 |
| 2022-11-25 | $52.15 | $52.81 | $52.15 | $52.70 | $52.70 | 2,282 |
| 2022-11-23 | $52.03 | $52.85 | $52.03 | $52.32 | $52.32 | 5,242 |
| 2022-11-22 | $51.75 | $51.95 | $51.75 | $51.95 | $51.95 | 57,703 |
| 2022-11-21 | $51.16 | $51.80 | $51.16 | $51.36 | $51.36 | 4,137 |
| 2022-11-18 | $50.65 | $51.96 | $50.65 | $50.90 | $50.90 | 4,133 |
| 2022-11-17 | $50.91 | $52.00 | $50.85 | $51.07 | $51.07 | 43,712 |
| 2022-11-16 | $51.38 | $52.35 | $51.33 | $52.23 | $52.23 | 3,438 |
| 2022-11-15 | $51.59 | $51.59 | $51.00 | $51.00 | $51.00 | 1,142 |
| 2022-11-14 | $51.47 | $52.20 | $51.47 | $51.65 | $51.65 | 5,019 |
| 2022-11-11 | $50.45 | $51.40 | $50.30 | $50.50 | $50.50 | 6,887 |
| 2022-11-10 | $51.00 | $51.00 | $50.05 | $50.45 | $50.45 | 7,289 |
| 2022-11-09 | $49.55 | $50.55 | $49.05 | $49.15 | $49.15 | 2,170 |
| 2022-11-08 | $49.05 | $49.05 | $48.83 | $49.03 | $49.03 | 2,651 |
| 2022-11-07 | $48.80 | $49.60 | $48.40 | $48.60 | $48.60 | 6,760 |
| 2022-11-04 | $48.90 | $50.40 | $48.90 | $49.15 | $49.15 | 1,906 |
| 2022-11-03 | $47.95 | $49.11 | $47.95 | $47.95 | $47.95 | 4,028 |
| 2022-11-02 | $48.70 | $49.90 | $48.70 | $48.70 | $48.70 | 4,304 |
| 2022-11-01 | $49.85 | $50.65 | $48.95 | $48.95 | $48.95 | 1,269 |
| 2022-10-31 | $49.50 | $50.40 | $49.05 | $49.05 | $49.05 | 7,981 |
| 2022-10-28 | $49.45 | $51.00 | $49.25 | $49.50 | $49.50 | 15,149 |
| 2022-10-27 | $48.30 | $50.30 | $48.20 | $49.27 | $49.27 | 4,098 |
| 2022-10-26 | $47.95 | $48.78 | $47.90 | $47.90 | $47.90 | 1,441 |
| 2022-10-25 | $47.75 | $48.65 | $47.41 | $47.75 | $47.75 | 2,451 |
| 2022-10-24 | $47.75 | $48.72 | $47.27 | $48.62 | $48.62 | 7,552 |
| 2022-10-21 | $45.75 | $47.10 | $45.75 | $46.35 | $46.35 | 3,628 |
| 2022-10-20 | $46.55 | $47.65 | $45.95 | $46.00 | $46.00 | 1,953 |
| 2022-10-19 | $47.05 | $48.20 | $46.20 | $46.20 | $46.20 | 2,906 |
| 2022-10-18 | $47.21 | $47.77 | $47.20 | $47.20 | $47.20 | 57,665 |
| 2022-10-17 | $47.30 | $48.35 | $46.75 | $46.75 | $46.75 | 7,940 |
| 2022-10-14 | $47.05 | $47.95 | $46.15 | $47.50 | $47.50 | 6,805 |
| 2022-10-13 | $46.10 | $46.55 | $45.27 | $46.55 | $46.55 | 8,146 |
| 2022-10-12 | $46.18 | $46.18 | $45.25 | $45.65 | $45.65 | 12,292 |
| 2022-10-11 | $46.35 | $46.84 | $46.07 | $46.14 | $46.14 | 2,187 |
| 2022-10-10 | $45.59 | $47.05 | $45.59 | $45.65 | $45.65 | 4,988 |
| 2022-10-07 | $46.90 | $46.90 | $45.45 | $45.45 | $45.45 | 3,215 |
| 2022-10-06 | $46.85 | $46.85 | $46.26 | $46.26 | $46.26 | 3,356 |
| 2022-10-05 | $47.36 | $47.36 | $47.15 | $47.25 | $47.25 | 2,710 |
| 2022-10-04 | $48.02 | $49.25 | $48.02 | $48.02 | $48.02 | 1,432 |
| 2022-10-03 | $46.71 | $46.97 | $46.40 | $46.56 | $46.56 | 6,580 |
| 2022-09-30 | $49.34 | $49.34 | $45.60 | $45.76 | $45.76 | 15,793 |
| 2022-09-29 | $47.78 | $47.78 | $45.61 | $45.77 | $45.77 | 19,308 |
| 2022-09-28 | $44.31 | $44.84 | $44.15 | $44.84 | $44.84 | 3,238 |
| 2022-09-27 | $46.36 | $46.36 | $45.01 | $45.01 | $45.01 | 2,425 |
| 2022-09-26 | $47.57 | $47.57 | $46.11 | $46.30 | $46.30 | 5,015 |
| 2022-09-23 | $47.51 | $49.14 | $46.51 | $48.39 | $48.39 | 82,043 |
| 2022-09-22 | $48.71 | $50.26 | $48.71 | $49.30 | $49.30 | 6,204 |
| 2022-09-21 | $48.13 | $48.30 | $47.86 | $47.86 | $47.86 | 2,048 |
| 2022-09-20 | $48.15 | $50.92 | $48.15 | $48.21 | $48.21 | 1,504 |
| 2022-09-19 | $50.25 | $50.94 | $48.44 | $50.94 | $50.94 | 6,658 |
| 2022-09-16 | $50.55 | $50.55 | $47.81 | $47.81 | $47.81 | 3,478 |
| 2022-09-15 | $49.01 | $51.64 | $47.96 | $47.96 | $47.96 | 2,277 |
| 2022-09-14 | $49.91 | $50.38 | $49.56 | $50.38 | $50.38 | 24,540 |
| 2022-09-13 | $50.94 | $53.44 | $50.94 | $53.44 | $53.44 | 1,180 |
| 2022-09-12 | $53.28 | $53.28 | $51.44 | $51.44 | $51.44 | 6,519 |
| 2022-09-09 | $49.41 | $53.14 | $49.41 | $50.16 | $50.16 | 8,689 |
| 2022-09-08 | $48.96 | $50.34 | $48.96 | $49.66 | $49.66 | 3,207 |
| 2022-09-07 | $49.11 | $49.11 | $49.11 | $49.11 | $49.11 | 630 |
| 2022-09-06 | $48.36 | $52.04 | $48.36 | $51.88 | $51.88 | 7,545 |
| 2022-09-02 | $53.41 | $53.60 | $50.82 | $53.60 | $53.60 | 6,202 |
| 2022-09-01 | $50.89 | $52.44 | $50.41 | $50.41 | $50.41 | 4,560 |
| 2022-08-31 | $52.86 | $52.86 | $52.36 | $52.52 | $52.52 | 2,611 |
| 2022-08-30 | $50.61 | $54.07 | $50.45 | $50.45 | $50.45 | 6,003 |
| 2022-08-29 | $54.22 | $54.22 | $50.48 | $50.48 | $50.48 | 3,540 |
| 2022-08-26 | $54.09 | $54.09 | $51.41 | $51.41 | $51.41 | 1,486 |
| 2022-08-25 | $54.43 | $54.43 | $52.50 | $54.43 | $54.43 | 1,046 |
| 2022-08-24 | $51.96 | $53.47 | $51.96 | $53.47 | $53.47 | 1,746 |
| 2022-08-23 | $51.66 | $51.66 | $51.66 | $51.66 | $51.66 | 573 |
| 2022-08-22 | $53.22 | $53.22 | $52.64 | $53.11 | $53.11 | 3,579 |
| 2022-08-19 | $53.73 | $54.61 | $53.73 | $54.36 | $54.36 | 3,920 |
| 2022-08-18 | $53.92 | $54.69 | $53.92 | $53.93 | $53.93 | 631 |
| 2022-08-17 | $54.06 | $54.06 | $54.06 | $54.06 | $54.06 | 10,635 |
| 2022-08-16 | $54.11 | $54.30 | $54.11 | $54.30 | $54.30 | 891 |
| 2022-08-15 | $55.30 | $55.30 | $53.76 | $55.30 | $55.30 | 1,971 |
| 2022-08-12 | $53.41 | $55.34 | $53.41 | $54.28 | $54.28 | 7,676 |
| 2022-08-11 | $54.51 | $55.99 | $54.51 | $54.80 | $54.80 | 2,282 |
| 2022-08-10 | $54.56 | $54.56 | $53.87 | $53.87 | $53.87 | 628 |
| 2022-08-09 | $53.77 | $54.73 | $53.77 | $53.77 | $53.77 | 681 |
| 2022-08-08 | $55.84 | $56.00 | $54.16 | $54.16 | $54.16 | 2,599 |
| 2022-08-05 | $53.95 | $55.65 | $53.95 | $53.95 | $53.95 | 6,588 |
| 2022-08-04 | $54.51 | $56.01 | $54.51 | $54.52 | $54.52 | 1,564 |
| 2022-08-03 | $53.56 | $55.19 | $53.56 | $53.92 | $53.92 | 15,509 |
| 2022-08-02 | $54.40 | $55.96 | $54.40 | $54.60 | $54.60 | 35,217 |
| 2022-08-01 | $56.08 | $56.24 | $54.48 | $56.08 | $56.08 | 4,529 |
| 2022-07-29 | $55.70 | $55.82 | $54.08 | $54.08 | $54.08 | 3,106 |
| 2022-07-28 | $53.84 | $54.70 | $53.84 | $53.90 | $53.90 | 2,560 |
| 2022-07-27 | $53.33 | $57.02 | $53.33 | $57.02 | $57.02 | 1,497 |
| 2022-07-26 | $53.66 | $57.52 | $53.66 | $53.86 | $53.86 | 3,775 |
| 2022-07-25 | $54.66 | $56.34 | $54.66 | $56.34 | $56.34 | 19,472 |
| 2022-07-22 | $53.99 | $55.65 | $53.83 | $53.99 | $53.99 | 47,912 |
| 2022-07-21 | $53.17 | $55.23 | $53.17 | $55.23 | $55.23 | 934 |
| 2022-07-20 | $53.66 | $53.80 | $53.66 | $53.66 | $53.66 | 5,678 |
| 2022-07-19 | $55.36 | $56.90 | $54.21 | $54.21 | $54.21 | 3,592 |
| 2022-07-18 | $55.38 | $56.05 | $52.41 | $54.24 | $54.24 | 7,716 |
| 2022-07-15 | $53.78 | $54.46 | $53.78 | $54.00 | $54.00 | 8,457 |
| 2022-07-14 | $53.01 | $53.14 | $52.80 | $52.80 | $52.80 | 2,409 |
| 2022-07-13 | $53.54 | $53.61 | $53.54 | $53.61 | $53.61 | 903 |
| 2022-07-12 | $54.90 | $55.23 | $54.61 | $55.23 | $55.23 | 4,802 |
| 2022-07-11 | $53.35 | $54.01 | $53.30 | $53.35 | $53.35 | 6,076 |
| 2022-07-08 | $54.07 | $54.36 | $54.07 | $54.36 | $54.36 | 1,582 |
| 2022-07-07 | $53.95 | $54.23 | $53.89 | $53.89 | $53.89 | 1,224 |
| 2022-07-06 | $54.50 | $54.60 | $53.23 | $53.23 | $53.23 | 29,675 |
| 2022-07-05 | $55.93 | $55.93 | $52.96 | $53.10 | $53.10 | 3,400 |
| 2022-07-01 | $54.13 | $56.73 | $54.13 | $54.13 | $54.13 | 4,355 |
| 2022-06-30 | $56.24 | $56.24 | $54.13 | $54.40 | $54.40 | 2,571 |
| 2022-06-29 | $54.35 | $56.41 | $54.35 | $54.35 | $54.35 | 2,528 |
| 2022-06-28 | $55.28 | $56.33 | $55.22 | $56.33 | $56.33 | 3,482 |
| 2022-06-27 | $54.73 | $56.73 | $54.73 | $56.73 | $56.73 | 2,608 |
| 2022-06-24 | $53.50 | $54.13 | $53.50 | $54.13 | $54.13 | 1,981 |
| 2022-06-23 | $52.10 | $54.55 | $51.94 | $53.33 | $53.33 | 4,920 |
| 2022-06-22 | $52.44 | $52.88 | $52.28 | $52.69 | $52.69 | 7,195 |
| 2022-06-21 | $53.44 | $55.49 | $53.44 | $53.44 | $53.44 | 5,859 |
| 2022-06-17 | $52.91 | $55.81 | $52.91 | $52.92 | $52.92 | 2,084 |
| 2022-06-16 | $51.90 | $53.35 | $51.90 | $52.92 | $52.92 | 3,835 |
| 2022-06-15 | $52.50 | $52.50 | $51.53 | $51.53 | $51.53 | 4,385 |
| 2022-06-14 | $54.13 | $54.13 | $52.29 | $52.37 | $52.37 | 9,910 |
| 2022-06-13 | $56.78 | $56.78 | $53.99 | $53.99 | $53.99 | 1,676 |
| 2022-06-10 | $55.51 | $55.51 | $54.45 | $54.45 | $54.45 | 4,883 |
| 2022-06-09 | $55.59 | $55.59 | $55.59 | $55.59 | $55.59 | 840 |
| 2022-06-08 | $56.84 | $56.84 | $56.84 | $56.84 | $56.84 | 324 |
| 2022-06-07 | $61.12 | $61.12 | $61.12 | $61.12 | $61.12 | 1,517 |
| 2022-06-06 | $61.20 | $61.20 | $61.12 | $61.12 | $61.12 | 1,063 |
| 2022-06-03 | $61.60 | $61.60 | $59.95 | $60.07 | $60.07 | 1,124 |
| 2022-06-02 | $59.58 | $60.81 | $59.58 | $60.81 | $60.81 | 429,423 |
| 2022-06-01 | $58.64 | $59.14 | $58.64 | $59.06 | $59.06 | 2,621 |
| 2022-05-31 | $58.37 | $58.95 | $58.37 | $58.95 | $58.95 | 518 |
| 2022-05-27 | $58.55 | $58.58 | $58.23 | $58.58 | $58.58 | 40,357 |
| 2022-05-26 | $58.24 | $58.24 | $58.16 | $58.16 | $58.16 | 1,041 |
| 2022-05-25 | $58.59 | $58.59 | $58.59 | $58.59 | $58.59 | 1,516 |
| 2022-05-24 | $55.83 | $55.83 | $55.83 | $55.83 | $55.83 | 0 |
| 2022-05-23 | $55.83 | $55.83 | $55.83 | $55.83 | $55.83 | 141 |
| 2022-05-20 | $58.09 | $59.58 | $55.83 | $55.83 | $55.83 | 4,344 |
| 2022-05-19 | $55.71 | $55.71 | $55.71 | $55.71 | $55.71 | 2,937 |
| 2022-05-18 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 55 |
| 2022-05-17 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 3,460 |
| 2022-05-16 | $58.97 | $58.97 | $57.14 | $57.22 | $57.22 | 1,458 |
| 2022-05-13 | $56.40 | $56.40 | $56.40 | $56.40 | $56.40 | 58 |
| 2022-05-12 | $56.40 | $56.40 | $56.40 | $56.40 | $56.40 | 5,238 |
| 2022-05-11 | $58.35 | $58.35 | $57.11 | $57.11 | $57.11 | 2,678 |
| 2022-05-10 | $58.26 | $58.26 | $58.26 | $58.26 | $58.26 | 311 |
| 2022-05-09 | $59.04 | $59.04 | $59.04 | $59.04 | $57.03 | 186 |
| 2022-05-06 | $58.99 | $58.99 | $58.99 | $58.99 | $55.08 | 2,066 |
| 2022-05-05 | $58.38 | $58.38 | $58.38 | $58.38 | $54.51 | 373 |
| 2022-05-04 | $59.62 | $59.62 | $59.62 | $59.62 | $55.67 | 133 |
| 2022-05-03 | $61.24 | $61.24 | $59.59 | $59.62 | $55.67 | 1,937 |
| 2022-05-02 | $59.14 | $59.14 | $59.14 | $59.14 | $55.22 | 578 |
| 2022-04-29 | $60.27 | $60.27 | $60.27 | $60.27 | $56.28 | 116 |
| 2022-04-28 | $60.93 | $60.93 | $60.93 | $60.93 | $56.89 | 126 |
| 2022-04-27 | $60.93 | $60.93 | $60.93 | $60.93 | $56.89 | 47 |
| 2022-04-26 | $60.93 | $60.93 | $60.93 | $60.93 | $56.89 | 1,288 |
| 2022-04-25 | $60.85 | $60.93 | $60.85 | $60.93 | $56.89 | 1,288 |
| 2022-04-22 | $60.00 | $60.08 | $60.00 | $60.08 | $56.10 | 954 |
| 2022-04-21 | $60.08 | $60.30 | $60.08 | $60.30 | $56.31 | 3,291 |
| 2022-04-20 | $56.27 | $56.27 | $56.27 | $56.27 | $52.54 | 3,967 |
| 2022-04-19 | $56.27 | $56.27 | $56.27 | $56.27 | $52.54 | 3,967 |
| 2022-04-18 | $55.81 | $55.81 | $55.81 | $55.81 | $52.11 | 251 |
| 2022-04-14 | $55.99 | $55.99 | $55.99 | $55.99 | $52.28 | 170 |
| 2022-04-13 | $54.99 | $54.99 | $54.99 | $54.99 | $51.35 | 391 |
| 2022-04-12 | $55.68 | $55.96 | $55.49 | $55.49 | $51.82 | 2,687 |
| 2022-04-11 | $55.82 | $55.82 | $55.82 | $55.82 | $52.12 | 303 |
| 2022-04-08 | $56.72 | $56.72 | $56.48 | $56.48 | $52.74 | 1,255 |
| 2022-04-07 | $54.35 | $54.35 | $54.35 | $54.35 | $50.75 | 33 |
| 2022-04-06 | $54.35 | $54.35 | $54.35 | $54.35 | $50.75 | 50 |
| 2022-04-05 | $54.35 | $54.35 | $54.35 | $54.35 | $50.75 | 482 |
| 2022-04-04 | $56.77 | $56.77 | $56.77 | $56.77 | $53.01 | 3,379 |
| 2022-04-01 | $55.64 | $55.64 | $55.64 | $55.64 | $51.96 | 39 |
| 2022-03-31 | $55.64 | $55.64 | $55.64 | $55.64 | $51.96 | 40,316 |
| 2022-03-30 | $55.68 | $55.68 | $55.64 | $55.64 | $51.96 | 2,972 |
| 2022-03-29 | $57.43 | $57.43 | $57.43 | $57.43 | $53.63 | 51 |
| 2022-03-28 | $57.43 | $57.43 | $57.43 | $57.43 | $53.63 | 149 |
| 2022-03-25 | $54.33 | $54.33 | $54.25 | $54.25 | $50.66 | 1,201 |
| 2022-03-24 | $55.22 | $55.22 | $55.22 | $55.22 | $51.56 | 2,473 |
| 2022-03-23 | $55.22 | $55.22 | $55.22 | $55.22 | $51.56 | 138 |
| 2022-03-22 | $56.03 | $56.03 | $56.03 | $56.03 | $52.32 | 790 |
| 2022-03-21 | $57.18 | $57.18 | $56.03 | $56.03 | $52.32 | 790 |
| 2022-03-18 | $59.35 | $59.35 | $59.35 | $59.35 | $55.42 | 2,301 |
| 2022-03-17 | $57.93 | $57.93 | $57.93 | $57.93 | $54.09 | 2,043 |
| 2022-03-16 | $57.93 | $57.93 | $57.93 | $57.93 | $54.09 | 8,442 |
| 2022-03-15 | $57.93 | $57.93 | $57.93 | $57.93 | $54.09 | 198 |
| 2022-03-14 | $57.98 | $57.98 | $57.13 | $57.13 | $53.35 | 754 |
| 2022-03-11 | $55.90 | $55.90 | $55.90 | $55.90 | $52.20 | 4,873 |
| 2022-03-10 | $56.00 | $56.00 | $55.82 | $55.90 | $52.20 | 6,934 |
| 2022-03-09 | $54.87 | $55.61 | $54.87 | $55.61 | $51.93 | 8,577 |
| 2022-03-08 | $52.40 | $52.40 | $52.40 | $52.40 | $48.93 | 2,276 |
| 2022-03-07 | $52.51 | $52.51 | $52.51 | $52.51 | $49.03 | 223 |
| 2022-03-04 | $53.50 | $53.97 | $53.50 | $53.97 | $50.40 | 2,237 |
| 2022-03-03 | $57.00 | $57.00 | $56.45 | $56.45 | $52.71 | 2,220 |
| 2022-03-02 | $58.01 | $58.01 | $58.01 | $58.01 | $54.17 | 200 |
| 2022-03-01 | $59.73 | $59.73 | $59.73 | $59.73 | $55.78 | 9 |
| 2022-02-28 | $59.73 | $59.73 | $59.73 | $59.73 | $55.78 | 548 |
| 2022-02-25 | $63.62 | $63.62 | $62.73 | $62.73 | $58.58 | 633 |
| 2022-02-24 | $65.69 | $65.69 | $65.69 | $65.69 | $61.34 | 55 |
| 2022-02-23 | $65.61 | $65.69 | $65.61 | $65.69 | $61.34 | 1,563 |
| 2022-02-22 | $60.88 | $60.88 | $60.88 | $60.88 | $56.85 | 37 |
| 2022-02-18 | $60.88 | $60.88 | $60.88 | $60.88 | $56.85 | 17 |
| 2022-02-17 | $61.63 | $61.63 | $60.88 | $60.88 | $56.85 | 583 |
| 2022-02-16 | $62.43 | $62.43 | $62.43 | $62.43 | $58.30 | 2,519 |
| 2022-02-15 | $62.43 | $62.43 | $62.43 | $62.43 | $58.30 | 119 |
| 2022-02-14 | $62.43 | $62.43 | $62.43 | $62.43 | $58.30 | 88 |
| 2022-02-11 | $62.43 | $62.43 | $62.43 | $62.43 | $58.30 | 45 |
| 2022-02-10 | $62.43 | $62.43 | $62.43 | $62.43 | $58.30 | 4,036 |
| 2022-02-09 | $62.43 | $62.43 | $62.43 | $62.43 | $58.30 | 11 |
| 2022-02-08 | $62.43 | $62.43 | $62.43 | $62.43 | $58.30 | 0 |
| 2022-02-07 | $62.55 | $62.55 | $62.43 | $62.43 | $58.30 | 1,328 |
| 2022-02-04 | $63.46 | $63.46 | $63.46 | $63.46 | $59.26 | 62 |
| 2022-02-03 | $63.46 | $63.46 | $63.46 | $63.46 | $59.26 | 5 |
| 2022-02-02 | $63.46 | $63.46 | $63.46 | $63.46 | $59.26 | 381 |
| 2022-02-01 | $63.46 | $63.46 | $63.46 | $63.46 | $59.26 | 508 |
| 2022-01-31 | $63.24 | $63.24 | $63.12 | $63.12 | $58.94 | 404 |
| 2022-01-28 | $63.59 | $63.59 | $63.59 | $63.59 | $59.38 | 315 |
| 2022-01-27 | $63.59 | $63.59 | $63.59 | $63.59 | $59.38 | 93,550 |
| 2022-01-26 | $64.82 | $64.82 | $62.76 | $62.76 | $58.60 | 895 |
| 2022-01-25 | $62.98 | $62.98 | $62.98 | $62.98 | $58.81 | 95 |
| 2022-01-24 | $63.80 | $63.80 | $62.93 | $62.98 | $58.81 | 1,331 |
| 2022-01-21 | $65.60 | $65.60 | $65.60 | $65.60 | $61.26 | 1,311 |
| 2022-01-20 | $64.02 | $64.02 | $64.02 | $64.02 | $59.78 | 267 |
| 2022-01-19 | $65.41 | $65.41 | $65.41 | $65.41 | $61.08 | 2,556 |
| 2022-01-18 | $65.47 | $65.47 | $65.41 | $65.41 | $61.08 | 2,556 |
| 2022-01-14 | $67.09 | $67.09 | $67.09 | $67.09 | $62.65 | 156 |
| 2022-01-13 | $67.19 | $67.19 | $67.19 | $67.19 | $62.74 | 386 |
| 2022-01-12 | $64.85 | $64.85 | $64.85 | $64.85 | $60.55 | 110 |
| 2022-01-11 | $64.40 | $64.40 | $64.40 | $64.40 | $60.13 | 32 |
| 2022-01-10 | $65.81 | $65.89 | $64.40 | $64.40 | $60.13 | 14,037 |
| 2022-01-07 | $63.87 | $63.95 | $63.87 | $63.95 | $59.71 | 734 |
| 2022-01-06 | $65.07 | $65.07 | $65.07 | $65.07 | $60.76 | 493 |
| 2022-01-05 | $63.98 | $63.98 | $62.70 | $62.70 | $58.55 | 884 |
| 2022-01-04 | $63.77 | $63.77 | $63.77 | $63.77 | $59.55 | 210 |
| 2022-01-03 | $63.82 | $63.82 | $63.77 | $63.77 | $59.55 | 56,816 |
| 2021-12-31 | $62.19 | $62.19 | $62.19 | $62.19 | $58.07 | 134 |
| 2021-12-30 | $62.19 | $62.19 | $62.19 | $62.19 | $58.07 | 1,769 |
| 2021-12-29 | $61.15 | $61.15 | $61.15 | $61.15 | $57.10 | 2,892 |
| 2021-12-28 | $63.28 | $63.28 | $63.28 | $63.28 | $59.09 | 60 |
| 2021-12-27 | $63.30 | $63.30 | $63.28 | $63.28 | $59.09 | 909 |
| 2021-12-23 | $59.93 | $61.33 | $59.93 | $61.33 | $57.26 | 590 |
| 2021-12-22 | $60.49 | $60.49 | $60.49 | $60.49 | $56.49 | 4,261 |
| 2021-12-21 | $59.27 | $59.27 | $58.65 | $58.73 | $54.84 | 1,707 |
| 2021-12-20 | $60.77 | $60.77 | $60.77 | $60.77 | $56.75 | 240 |
| 2021-12-17 | $62.24 | $62.24 | $62.24 | $62.24 | $58.12 | 397 |
| 2021-12-16 | $61.15 | $61.15 | $61.15 | $61.15 | $57.10 | 960 |
| 2021-12-15 | $59.70 | $59.70 | $57.88 | $57.88 | $54.05 | 2,435 |
| 2021-12-14 | $58.36 | $58.39 | $58.28 | $58.39 | $54.52 | 1,666 |
| 2021-12-13 | $58.36 | $58.36 | $58.21 | $58.21 | $54.35 | 429 |
| 2021-12-10 | $59.75 | $59.79 | $59.75 | $59.79 | $55.83 | 768 |
| 2021-12-09 | $58.84 | $60.10 | $58.84 | $60.10 | $56.12 | 951 |
| 2021-12-08 | $60.50 | $60.50 | $59.93 | $59.95 | $55.98 | 1,441 |
| 2021-12-07 | $58.99 | $59.63 | $58.99 | $59.17 | $55.25 | 2,168 |
| 2021-12-06 | $60.60 | $60.60 | $58.93 | $58.93 | $55.03 | 527 |
| 2021-12-03 | $58.50 | $58.50 | $58.50 | $58.50 | $54.63 | 250 |
| 2021-12-02 | $60.57 | $60.57 | $60.57 | $60.57 | $56.56 | 178 |
| 2021-12-01 | $58.98 | $59.00 | $58.48 | $58.48 | $54.61 | 1,779 |
| 2021-11-30 | $59.49 | $59.49 | $58.88 | $59.06 | $55.15 | 19,320 |
| 2021-11-29 | $61.28 | $61.28 | $61.28 | $61.28 | $57.22 | 499 |
| 2021-11-26 | $62.83 | $62.83 | $62.83 | $62.83 | $58.67 | 39 |
| 2021-11-24 | $63.00 | $63.00 | $62.77 | $62.83 | $58.67 | 2,507 |
| 2021-11-23 | $64.12 | $64.12 | $64.12 | $64.12 | $59.87 | 236 |
| 2021-11-22 | $63.40 | $63.67 | $63.40 | $63.67 | $59.45 | 4,800 |
| 2021-11-19 | $63.29 | $63.34 | $63.29 | $63.34 | $59.15 | 2,013 |
| 2021-11-18 | $63.40 | $64.66 | $63.40 | $64.28 | $60.02 | 943 |
| 2021-11-17 | $64.30 | $64.30 | $64.30 | $64.30 | $60.04 | 39 |
| 2021-11-16 | $64.30 | $64.30 | $64.30 | $64.30 | $60.04 | 239 |
| 2021-11-15 | $66.11 | $66.11 | $66.11 | $66.11 | $61.73 | 202 |
| 2021-11-12 | $66.11 | $66.11 | $66.11 | $66.11 | $61.73 | 2,261 |
| 2021-11-11 | $66.20 | $66.70 | $66.20 | $66.20 | $61.81 | 794 |
| 2021-11-10 | $66.51 | $66.51 | $66.41 | $66.41 | $62.01 | 443 |
| 2021-11-09 | $66.20 | $66.68 | $66.20 | $66.21 | $61.83 | 70,531 |
| 2021-11-08 | $65.94 | $66.10 | $65.65 | $65.65 | $61.30 | 959 |
| 2021-11-05 | $66.33 | $66.33 | $66.11 | $66.11 | $61.73 | 1,948 |
| 2021-11-04 | $66.12 | $66.12 | $66.12 | $66.12 | $61.74 | 1,277 |
| 2021-11-03 | $66.12 | $66.12 | $66.12 | $66.12 | $61.74 | 213 |
| 2021-11-02 | $64.99 | $64.99 | $64.99 | $64.99 | $60.68 | 842 |
| 2021-11-01 | $64.99 | $64.99 | $64.99 | $64.99 | $60.69 | 842 |
| 2021-10-29 | $65.05 | $65.05 | $64.99 | $64.99 | $60.68 | 703 |
| 2021-10-28 | $65.95 | $65.95 | $64.98 | $64.98 | $60.68 | 1,054 |
| 2021-10-27 | $64.69 | $64.69 | $64.69 | $64.69 | $60.41 | 3,293 |
| 2021-10-26 | $66.08 | $66.08 | $66.08 | $66.08 | $61.70 | 214 |
| 2021-10-25 | $66.08 | $66.08 | $66.08 | $66.08 | $61.70 | 1,246 |
| 2021-10-22 | $64.48 | $64.48 | $64.48 | $64.48 | $60.21 | 123 |
| 2021-10-21 | $64.48 | $64.48 | $64.48 | $64.48 | $60.21 | 86 |
| 2021-10-20 | $64.48 | $64.48 | $64.48 | $64.48 | $60.21 | 45 |
| 2021-10-19 | $64.63 | $64.63 | $64.48 | $64.48 | $60.21 | 3,720 |
| 2021-10-18 | $67.67 | $67.67 | $67.67 | $67.67 | $63.19 | 46,832 |
| 2021-10-15 | $67.67 | $67.67 | $67.67 | $67.67 | $63.19 | 4 |
| 2021-10-14 | $67.35 | $67.67 | $67.35 | $67.67 | $63.19 | 20,341 |
| 2021-10-13 | $65.75 | $65.75 | $65.75 | $65.75 | $61.40 | 103 |
| 2021-10-12 | $65.75 | $65.75 | $65.75 | $65.75 | $61.40 | 33 |
| 2021-10-11 | $66.56 | $66.56 | $65.03 | $65.75 | $61.40 | 2,173 |
| 2021-10-08 | $64.94 | $64.94 | $64.94 | $64.94 | $60.64 | 1 |
| 2021-10-07 | $64.94 | $64.94 | $64.94 | $64.94 | $60.64 | 540 |
| 2021-10-06 | $64.97 | $66.67 | $64.97 | $66.67 | $62.26 | 3,473 |
| 2021-10-05 | $68.78 | $68.78 | $68.78 | $68.78 | $64.22 | 144 |
| 2021-10-04 | $67.74 | $67.74 | $67.74 | $67.74 | $63.26 | 417 |
| 2021-10-01 | $68.94 | $68.94 | $68.94 | $68.94 | $64.38 | 150 |
| 2021-09-30 | $68.94 | $68.94 | $68.94 | $68.94 | $64.38 | 19 |
| 2021-09-29 | $68.94 | $68.94 | $68.94 | $68.94 | $64.38 | 3,149 |
| 2021-09-28 | $68.97 | $68.97 | $68.97 | $68.97 | $64.40 | 4,777 |
| 2021-09-27 | $67.80 | $67.80 | $67.80 | $67.80 | $63.31 | 35 |
| 2021-09-24 | $67.80 | $67.80 | $67.80 | $67.80 | $63.31 | 187 |
| 2021-09-23 | $69.05 | $69.98 | $69.05 | $69.98 | $65.35 | 3,501 |
| 2021-09-22 | $70.30 | $70.30 | $70.30 | $70.30 | $65.65 | 117 |
| 2021-09-21 | $69.91 | $69.91 | $69.91 | $69.91 | $65.28 | 1,298 |
| 2021-09-20 | $69.91 | $69.91 | $69.91 | $69.91 | $65.28 | 131 |
| 2021-09-17 | $69.91 | $69.91 | $69.91 | $69.91 | $65.28 | 589 |
| 2021-09-16 | $69.80 | $69.80 | $69.80 | $69.80 | $65.18 | 2,267 |
| 2021-09-15 | $69.67 | $69.67 | $69.59 | $69.59 | $64.98 | 683 |
| 2021-09-14 | $69.92 | $70.82 | $69.92 | $70.82 | $66.13 | 2,339 |
| 2021-09-13 | $69.33 | $69.33 | $69.33 | $69.33 | $64.74 | 55 |
| 2021-09-10 | $70.33 | $70.33 | $69.29 | $69.33 | $64.74 | 1,912 |
| 2021-09-09 | $70.06 | $70.56 | $70.06 | $70.56 | $65.89 | 2,878 |
| 2021-09-08 | $71.93 | $71.93 | $71.93 | $71.93 | $67.17 | 34 |
| 2021-09-07 | $71.93 | $71.93 | $71.93 | $71.93 | $67.17 | 2 |
| 2021-09-03 | $72.90 | $72.90 | $71.93 | $71.93 | $67.17 | 374 |
| 2021-09-02 | $72.25 | $72.65 | $72.00 | $72.65 | $67.84 | 67,044 |
| 2021-09-01 | $72.39 | $73.21 | $71.78 | $73.21 | $68.36 | 3,444 |
| 2021-08-31 | $72.71 | $73.10 | $72.71 | $73.10 | $68.26 | 18,807 |
| 2021-08-30 | $72.87 | $72.87 | $72.10 | $72.10 | $67.32 | 737 |
| 2021-08-27 | $73.00 | $73.00 | $73.00 | $73.00 | $68.17 | 6 |
| 2021-08-26 | $73.92 | $73.92 | $72.00 | $73.00 | $68.17 | 1,210 |
| 2021-08-25 | $73.16 | $73.16 | $73.00 | $73.00 | $68.17 | 108,191 |
| 2021-08-24 | $74.02 | $74.02 | $74.02 | $74.02 | $69.12 | 6,850 |
| 2021-08-23 | $74.23 | $74.23 | $74.23 | $74.23 | $69.31 | 551 |
| 2021-08-20 | $76.29 | $76.29 | $76.29 | $76.29 | $71.24 | 4 |
| 2021-08-19 | $76.29 | $76.29 | $76.29 | $76.29 | $71.24 | 16 |
| 2021-08-18 | $76.29 | $76.29 | $76.29 | $76.29 | $71.24 | 5,473 |
| 2021-08-17 | $76.29 | $76.29 | $76.29 | $76.29 | $71.24 | 726 |
| 2021-08-16 | $78.00 | $78.00 | $78.00 | $78.00 | $72.83 | 220 |
| 2021-08-13 | $75.75 | $76.75 | $75.75 | $76.01 | $70.98 | 25,300 |
| 2021-08-12 | $74.50 | $74.50 | $74.50 | $74.50 | $69.57 | 43 |
| 2021-08-11 | $74.50 | $74.50 | $74.50 | $74.50 | $69.57 | 6,111 |
| 2021-08-10 | $74.20 | $74.20 | $74.20 | $74.20 | $69.29 | 40,019 |
| 2021-08-09 | $73.74 | $73.74 | $73.74 | $73.74 | $68.85 | 168 |
| 2021-08-06 | $71.29 | $74.07 | $71.29 | $74.07 | $69.17 | 3,685 |
| 2021-08-05 | $75.26 | $75.26 | $75.26 | $75.26 | $70.28 | 442 |
| 2021-08-04 | $74.62 | $75.03 | $74.62 | $74.99 | $70.02 | 2,448 |
| 2021-08-03 | $73.24 | $75.50 | $73.24 | $74.00 | $69.10 | 2,042 |
| 2021-08-02 | $73.55 | $73.55 | $73.55 | $73.55 | $68.68 | 115 |
| 2021-07-30 | $71.59 | $73.55 | $71.09 | $73.55 | $68.68 | 542 |
| 2021-07-29 | $67.40 | $67.40 | $67.40 | $67.40 | $62.94 | 88 |
| 2021-07-28 | $67.35 | $67.40 | $67.35 | $67.40 | $62.94 | 3,723 |
| 2021-07-27 | $68.15 | $68.15 | $68.15 | $68.15 | $63.63 | 218 |
| 2021-07-26 | $67.40 | $67.40 | $67.40 | $67.40 | $62.94 | 1,430 |
| 2021-07-23 | $68.12 | $68.12 | $67.39 | $67.39 | $62.93 | 463 |
| 2021-07-22 | $69.31 | $69.31 | $69.31 | $69.31 | $64.72 | 2,259 |
| 2021-07-21 | $69.31 | $69.31 | $69.31 | $69.31 | $64.72 | 62 |
| 2021-07-20 | $69.31 | $69.31 | $69.31 | $69.31 | $64.72 | 317 |
| 2021-07-19 | $68.65 | $68.90 | $68.65 | $68.90 | $64.33 | 895 |
| 2021-07-16 | $69.79 | $69.79 | $69.79 | $69.79 | $65.17 | 2 |
| 2021-07-15 | $69.98 | $69.98 | $69.09 | $69.79 | $65.17 | 1,015 |
| 2021-07-14 | $70.02 | $70.02 | $70.02 | $70.02 | $65.38 | 246 |
| 2021-07-13 | $71.60 | $71.60 | $71.60 | $71.60 | $66.86 | 19 |
| 2021-07-12 | $71.60 | $71.60 | $71.60 | $71.60 | $66.86 | 3 |
| 2021-07-09 | $71.60 | $71.60 | $71.60 | $71.60 | $66.86 | 5,848 |
| 2021-07-08 | $71.60 | $71.60 | $71.60 | $71.60 | $66.86 | 27 |
| 2021-07-07 | $71.60 | $71.60 | $71.60 | $71.60 | $66.86 | 471 |
| 2021-07-06 | $71.62 | $71.62 | $71.62 | $71.62 | $66.87 | 380 |
| 2021-07-02 | $71.39 | $71.39 | $71.39 | $71.39 | $66.66 | 247 |
| 2021-07-01 | $71.17 | $71.39 | $71.00 | $71.39 | $66.66 | 1,917 |
| 2021-06-30 | $69.00 | $69.00 | $69.00 | $69.00 | $64.43 | 23 |
| 2021-06-29 | $69.00 | $69.00 | $69.00 | $69.00 | $64.43 | 85 |
| 2021-06-28 | $70.00 | $70.00 | $69.00 | $69.00 | $64.43 | 2,658 |
| 2021-06-25 | $68.74 | $69.42 | $68.74 | $69.42 | $64.82 | 1,125 |
| 2021-06-24 | $66.19 | $66.19 | $66.19 | $66.19 | $61.81 | 268 |
| 2021-06-23 | $68.44 | $68.44 | $68.44 | $68.44 | $63.91 | 262 |
| 2021-06-22 | $66.85 | $70.16 | $65.54 | $65.54 | $61.20 | 675 |
| 2021-06-21 | $69.77 | $69.77 | $69.77 | $69.77 | $65.15 | 833 |
| 2021-06-18 | $69.77 | $69.77 | $69.77 | $69.77 | $65.15 | 415 |
| 2021-06-17 | $70.31 | $70.31 | $70.31 | $70.31 | $65.65 | 264 |
| 2021-06-16 | $71.29 | $71.33 | $71.29 | $71.33 | $66.61 | 430 |
| 2021-06-15 | $72.10 | $72.10 | $71.90 | $71.90 | $67.14 | 2,055 |
| 2021-06-14 | $72.30 | $72.35 | $72.25 | $72.35 | $67.56 | 1,236 |
| 2021-06-11 | $71.84 | $71.84 | $71.84 | $71.84 | $67.08 | 177 |
| 2021-06-10 | $71.49 | $71.49 | $71.49 | $71.49 | $66.75 | 2,666 |
| 2021-06-09 | $71.63 | $71.63 | $71.63 | $71.63 | $66.88 | 4,032 |
| 2021-06-08 | $72.18 | $72.38 | $72.18 | $72.38 | $67.58 | 7,273 |
| 2021-06-07 | $70.00 | $70.00 | $70.00 | $70.00 | $65.36 | 1,409 |
| 2021-06-04 | $69.83 | $69.83 | $69.83 | $69.83 | $65.21 | 85 |
| 2021-06-03 | $69.83 | $69.83 | $69.83 | $69.83 | $65.21 | 343 |
| 2021-06-02 | $70.18 | $70.18 | $70.18 | $70.18 | $65.53 | 117 |
| 2021-06-01 | $71.30 | $71.30 | $71.30 | $71.30 | $66.58 | 200 |
| 2021-05-28 | $71.32 | $71.32 | $71.32 | $71.32 | $66.60 | 755 |
| 2021-05-27 | $71.32 | $71.32 | $71.32 | $71.32 | $66.60 | 155 |
| 2021-05-26 | $74.32 | $74.32 | $74.32 | $74.32 | $69.39 | 0 |
| 2021-05-25 | $74.32 | $74.32 | $74.32 | $74.32 | $69.39 | 813 |
| 2021-05-24 | $73.58 | $73.58 | $73.58 | $73.58 | $68.71 | 62 |
| 2021-05-21 | $73.58 | $73.58 | $73.58 | $73.58 | $68.71 | 524 |
| 2021-05-20 | $72.76 | $73.45 | $72.76 | $73.45 | $68.58 | 2,711 |
| 2021-05-19 | $67.64 | $70.00 | $67.64 | $70.00 | $65.36 | 272 |
| 2021-05-18 | $68.35 | $71.07 | $68.35 | $68.35 | $63.82 | 2,634 |
| 2021-05-17 | $71.00 | $71.03 | $68.60 | $68.60 | $64.06 | 62,236 |
| 2021-05-14 | $70.05 | $70.05 | $70.05 | $70.05 | $65.41 | 435 |
| 2021-05-13 | $69.78 | $69.78 | $69.78 | $69.78 | $65.16 | 522 |
| 2021-05-12 | $69.02 | $69.02 | $69.02 | $69.02 | $64.45 | 305 |
| 2021-05-11 | $68.34 | $69.02 | $68.01 | $69.02 | $64.45 | 1,045 |
| 2021-05-10 | $71.81 | $71.81 | $71.81 | $71.81 | $67.05 | 234 |
| 2021-05-07 | $72.00 | $72.00 | $71.81 | $71.81 | $64.92 | 2,265 |
| 2021-05-06 | $71.23 | $71.23 | $71.23 | $71.23 | $52.61 | 347 |
| 2021-05-05 | $71.23 | $71.23 | $71.23 | $71.23 | $52.61 | 514 |
| 2021-05-04 | $69.01 | $70.89 | $69.01 | $70.88 | $52.36 | 9,267 |
| 2021-05-03 | $69.20 | $69.20 | $69.20 | $69.20 | $51.12 | 403 |
| 2021-04-30 | $70.87 | $70.87 | $70.87 | $70.87 | $52.35 | 487 |
| 2021-04-29 | $71.37 | $71.41 | $71.15 | $71.15 | $52.56 | 1,834 |
| 2021-04-28 | $69.95 | $70.63 | $69.95 | $70.63 | $52.17 | 908 |
| 2021-04-27 | $71.39 | $71.39 | $69.25 | $69.25 | $51.15 | 59,978 |
| 2021-04-26 | $71.87 | $71.87 | $71.87 | $71.87 | $53.09 | 207 |
| 2021-04-23 | $72.20 | $72.20 | $71.01 | $71.87 | $53.09 | 1,543 |
| 2021-04-22 | $71.44 | $72.28 | $71.44 | $71.72 | $52.98 | 3,604 |
| 2021-04-21 | $70.69 | $71.31 | $70.69 | $71.31 | $52.68 | 504 |
| 2021-04-20 | $71.48 | $71.48 | $71.48 | $71.48 | $52.80 | 441 |
| 2021-04-19 | $72.00 | $73.45 | $72.00 | $73.45 | $54.26 | 4,921 |
| 2021-04-16 | $71.96 | $71.96 | $71.31 | $71.45 | $52.78 | 60,371 |
| 2021-04-15 | $71.34 | $71.34 | $70.48 | $70.48 | $52.06 | 1,845 |
| 2021-04-14 | $70.51 | $70.71 | $69.65 | $70.71 | $52.23 | 22,495 |
| 2021-04-13 | $71.36 | $71.36 | $71.36 | $71.36 | $52.71 | 226 |
| 2021-04-12 | $71.36 | $71.36 | $71.36 | $71.36 | $52.71 | 223 |
| 2021-04-09 | $70.78 | $71.36 | $70.78 | $71.36 | $52.71 | 2,304 |
| 2021-04-08 | $71.35 | $71.35 | $71.07 | $71.07 | $52.50 | 537 |
| 2021-04-07 | $71.28 | $71.28 | $70.10 | $71.10 | $52.52 | 3,330 |
| 2021-04-06 | $69.18 | $69.61 | $69.18 | $69.26 | $51.16 | 2,777 |
| 2021-04-05 | $68.13 | $68.13 | $68.13 | $68.13 | $50.33 | 234 |
| 2021-04-01 | $70.52 | $70.52 | $68.13 | $68.13 | $50.33 | 821 |
| 2021-03-31 | $66.43 | $66.43 | $66.43 | $66.43 | $49.07 | 1,551 |
| 2021-03-30 | $68.78 | $69.44 | $68.78 | $69.44 | $51.29 | 1,598 |
| 2021-03-29 | $70.49 | $70.49 | $70.49 | $70.49 | $52.07 | 228 |
| 2021-03-26 | $68.00 | $69.90 | $68.00 | $69.90 | $51.63 | 700 |
| 2021-03-25 | $68.00 | $68.29 | $68.00 | $68.05 | $50.27 | 888 |
| 2021-03-24 | $68.90 | $68.98 | $68.69 | $68.69 | $50.74 | 6,480 |
| 2021-03-23 | $70.99 | $70.99 | $70.99 | $70.99 | $52.44 | 789 |
| 2021-03-22 | $71.20 | $71.20 | $71.20 | $71.20 | $52.59 | 275 |
| 2021-03-19 | $70.18 | $71.22 | $70.18 | $71.20 | $52.59 | 1,070 |
| 2021-03-18 | $70.08 | $71.29 | $70.08 | $71.29 | $52.66 | 10,762 |
| 2021-03-17 | $72.05 | $72.05 | $72.05 | $72.05 | $53.22 | 531 |
| 2021-03-16 | $71.12 | $71.12 | $71.12 | $71.12 | $52.54 | 220 |
| 2021-03-15 | $70.00 | $71.12 | $70.00 | $71.12 | $52.54 | 978 |
| 2021-03-12 | $69.06 | $69.06 | $69.06 | $69.06 | $51.01 | 1,597 |
| 2021-03-11 | $69.00 | $69.00 | $69.00 | $69.00 | $50.97 | 541 |
| 2021-03-10 | $66.20 | $69.42 | $66.20 | $69.42 | $51.28 | 2,074 |
| 2021-03-09 | $67.84 | $67.84 | $67.28 | $67.28 | $49.70 | 5,754 |
| 2021-03-08 | $67.82 | $67.82 | $65.49 | $65.49 | $48.38 | 551 |
| 2021-03-05 | $67.66 | $67.66 | $67.66 | $67.66 | $49.98 | 607 |
| 2021-03-04 | $67.57 | $67.57 | $67.56 | $67.56 | $49.91 | 357 |
| 2021-03-03 | $66.50 | $67.52 | $66.08 | $67.09 | $49.56 | 5,762 |
| 2021-03-02 | $67.67 | $67.67 | $66.66 | $66.66 | $49.24 | 921 |
| 2021-03-01 | $69.52 | $69.52 | $69.52 | $69.52 | $51.35 | 486 |
| 2021-02-26 | $68.91 | $68.91 | $67.77 | $67.77 | $50.06 | 2,082 |
| 2021-02-25 | $71.43 | $71.51 | $71.38 | $71.38 | $52.73 | 5,226 |
| 2021-02-24 | $69.54 | $69.54 | $69.54 | $69.54 | $51.37 | 568 |
| 2021-02-23 | $70.37 | $70.37 | $69.32 | $69.32 | $51.21 | 1,828 |
| 2021-02-22 | $68.30 | $71.97 | $68.30 | $71.97 | $53.16 | 854 |
| 2021-02-19 | $70.00 | $70.00 | $68.36 | $68.36 | $50.50 | 10,204 |
| 2021-02-18 | $66.49 | $66.49 | $66.41 | $66.41 | $49.06 | 897 |
| 2021-02-17 | $67.17 | $67.17 | $67.17 | $67.17 | $49.62 | 506 |
| 2021-02-16 | $66.34 | $66.84 | $66.34 | $66.34 | $49.01 | 455 |
| 2021-02-12 | $65.51 | $65.51 | $65.51 | $65.51 | $48.39 | 789 |
| 2021-02-11 | $65.67 | $65.67 | $65.51 | $65.51 | $48.39 | 1,637 |
| 2021-02-10 | $64.34 | $64.34 | $64.34 | $64.34 | $47.53 | 482 |
| 2021-02-09 | $64.34 | $64.34 | $64.34 | $64.34 | $47.53 | 482 |
| 2021-02-08 | $64.20 | $64.20 | $64.20 | $64.20 | $47.42 | 410 |
| 2021-02-05 | $64.34 | $64.34 | $63.48 | $64.18 | $47.41 | 13,048 |
| 2021-02-04 | $64.59 | $65.60 | $63.34 | $65.35 | $48.27 | 3,476 |
| 2021-02-03 | $65.76 | $65.76 | $65.33 | $65.33 | $48.26 | 1,246 |
| 2021-02-02 | $66.29 | $66.34 | $65.38 | $66.34 | $49.00 | 8,244 |
| 2021-02-01 | $67.27 | $69.00 | $65.37 | $65.37 | $48.29 | 3,264 |
| 2021-01-29 | $66.35 | $66.79 | $66.32 | $66.73 | $49.29 | 11,071 |
| 2021-01-28 | $67.15 | $67.61 | $66.93 | $67.61 | $49.94 | 1,995 |
| 2021-01-27 | $66.83 | $69.47 | $66.42 | $69.47 | $51.32 | 1,388 |
| 2021-01-26 | $67.25 | $67.78 | $67.25 | $67.47 | $49.84 | 1,027 |
| 2021-01-25 | $65.91 | $67.14 | $65.75 | $67.14 | $49.60 | 7,092 |
| 2021-01-22 | $66.33 | $66.86 | $66.33 | $66.86 | $49.39 | 2,840 |
| 2021-01-21 | $66.94 | $67.20 | $66.94 | $67.16 | $49.61 | 3,388 |
| 2021-01-20 | $64.82 | $67.77 | $64.82 | $67.77 | $50.06 | 5,552 |
| 2021-01-19 | $67.81 | $68.75 | $67.81 | $68.66 | $50.72 | 23,981 |
| 2021-01-15 | $64.87 | $65.08 | $64.81 | $65.08 | $48.07 | 2,485 |
| 2021-01-14 | $64.46 | $64.79 | $64.46 | $64.79 | $47.86 | 1,897 |
| 2021-01-13 | $64.48 | $65.67 | $64.48 | $64.68 | $47.78 | 840 |
| 2021-01-12 | $63.50 | $64.33 | $63.34 | $63.72 | $47.07 | 5,144 |
| 2021-01-11 | $64.49 | $65.05 | $63.38 | $64.99 | $48.01 | 11,317 |
| 2021-01-08 | $65.38 | $65.51 | $64.73 | $64.73 | $47.82 | 5,345 |
| 2021-01-07 | $66.66 | $67.65 | $66.35 | $67.65 | $49.97 | 7,025 |
| 2021-01-06 | $68.00 | $68.00 | $66.77 | $66.77 | $49.32 | 5,240 |
| 2021-01-05 | $67.32 | $67.32 | $66.85 | $66.85 | $49.38 | 1,330 |
| 2021-01-04 | $67.11 | $67.11 | $66.59 | $66.59 | $49.19 | 13,364 |
| 2020-12-31 | $65.50 | $67.73 | $65.50 | $67.73 | $50.03 | 1,303 |
| 2020-12-30 | $66.54 | $67.56 | $65.88 | $67.56 | $49.91 | 9,593 |
| 2020-12-29 | $66.81 | $66.83 | $66.50 | $66.50 | $49.12 | 9,209 |
| 2020-12-28 | $65.24 | $67.16 | $65.24 | $67.16 | $49.61 | 3,006 |
| 2020-12-24 | $65.30 | $65.30 | $65.30 | $65.30 | $48.23 | 1,727 |
| 2020-12-23 | $65.31 | $65.84 | $65.21 | $65.21 | $48.17 | 6,821 |
| 2020-12-22 | $65.73 | $65.73 | $64.63 | $64.63 | $47.74 | 74,189 |
| 2020-12-21 | $63.70 | $63.70 | $63.00 | $63.00 | $46.54 | 1,278 |
| 2020-12-18 | $65.89 | $66.10 | $65.34 | $65.34 | $48.27 | 1,447 |
| 2020-12-17 | $66.59 | $67.06 | $65.50 | $65.50 | $48.38 | 2,427 |
| 2020-12-16 | $65.00 | $66.58 | $65.00 | $66.58 | $49.18 | 28,693 |
| 2020-12-15 | $63.44 | $63.72 | $63.44 | $63.72 | $47.07 | 5,827 |
| 2020-12-14 | $63.74 | $64.07 | $63.32 | $63.32 | $46.77 | 1,899 |
| 2020-12-11 | $63.17 | $63.72 | $63.17 | $63.64 | $47.01 | 4,671 |
| 2020-12-10 | $63.44 | $63.87 | $63.44 | $63.87 | $47.18 | 1,711 |
| 2020-12-09 | $62.73 | $63.25 | $62.13 | $62.13 | $45.89 | 11,770 |
| 2020-12-08 | $62.95 | $62.95 | $62.82 | $62.82 | $46.40 | 1,218 |
| 2020-12-07 | $62.38 | $63.49 | $62.38 | $62.45 | $46.13 | 2,280 |
| 2020-12-04 | $62.90 | $63.38 | $61.52 | $61.58 | $45.49 | 9,492 |
| 2020-12-03 | $62.27 | $62.27 | $62.27 | $62.27 | $46.00 | 248 |
| 2020-12-02 | $63.56 | $63.56 | $62.27 | $62.27 | $46.00 | 2,296 |
| 2020-12-01 | $64.14 | $64.53 | $64.07 | $64.07 | $47.33 | 6,435 |
| 2020-11-30 | $64.27 | $64.27 | $63.10 | $63.10 | $46.61 | 1,060 |
| 2020-11-27 | $62.73 | $63.01 | $62.73 | $63.01 | $46.54 | 1,201 |
| 2020-11-25 | $62.54 | $62.54 | $61.57 | $61.57 | $45.48 | 2,529 |
| 2020-11-24 | $61.62 | $61.62 | $60.82 | $60.82 | $44.93 | 5,505 |
| 2020-11-23 | $60.15 | $60.55 | $60.15 | $60.35 | $44.58 | 5,306 |
| 2020-11-20 | $61.71 | $61.71 | $61.71 | $61.71 | $45.59 | 8,463 |
| 2020-11-19 | $63.36 | $63.61 | $62.00 | $63.61 | $46.99 | 15,148 |
| 2020-11-18 | $63.86 | $63.86 | $63.78 | $63.78 | $47.11 | 2,084 |
| 2020-11-17 | $65.07 | $65.07 | $63.62 | $63.62 | $47.00 | 11,126 |
| 2020-11-16 | $64.88 | $64.88 | $64.88 | $64.88 | $47.93 | 3,068 |
| 2020-11-13 | $64.27 | $65.46 | $63.64 | $63.64 | $47.01 | 2,845 |
| 2020-11-12 | $64.05 | $64.87 | $64.05 | $64.87 | $47.92 | 12,165 |
| 2020-11-11 | $63.73 | $64.99 | $63.73 | $64.28 | $47.48 | 6,289 |
| 2020-11-10 | $63.14 | $63.14 | $63.14 | $63.14 | $46.64 | 17,561 |
| 2020-11-09 | $62.23 | $62.23 | $62.23 | $62.23 | $45.97 | 806 |
| 2020-11-06 | $59.15 | $59.15 | $57.99 | $57.99 | $42.84 | 1,326 |
| 2020-11-05 | $58.94 | $60.19 | $58.94 | $59.03 | $43.60 | 11,106 |
| 2020-11-04 | $58.91 | $59.36 | $57.95 | $58.40 | $43.14 | 4,273 |
| 2020-11-03 | $56.59 | $58.28 | $56.59 | $58.28 | $43.05 | 28,146 |
| 2020-11-02 | $54.88 | $56.30 | $54.79 | $56.30 | $41.59 | 4,963 |
| 2020-10-30 | $54.55 | $55.15 | $54.55 | $55.15 | $40.74 | 2,374 |
| 2020-10-29 | $54.02 | $55.01 | $54.02 | $55.01 | $40.64 | 2,093 |
| 2020-10-28 | $54.72 | $55.43 | $54.11 | $54.40 | $40.18 | 137,823 |
| 2020-10-27 | $58.03 | $59.06 | $57.47 | $57.52 | $42.49 | 220,903 |
| 2020-10-26 | $59.99 | $60.38 | $58.84 | $58.84 | $43.46 | 9,499 |
| 2020-10-23 | $60.08 | $60.08 | $59.70 | $59.70 | $44.10 | 30,908 |
| 2020-10-22 | $59.43 | $59.97 | $59.43 | $59.52 | $43.96 | 1,316 |
| 2020-10-21 | $60.43 | $60.43 | $60.43 | $60.43 | $44.64 | 584 |
| 2020-10-20 | $61.65 | $61.85 | $61.38 | $61.38 | $45.34 | 2,688 |
| 2020-10-19 | $62.85 | $63.53 | $62.40 | $62.40 | $46.09 | 5,091 |
| 2020-10-16 | $62.56 | $63.51 | $61.74 | $63.42 | $46.85 | 3,166 |
| 2020-10-15 | $64.96 | $64.96 | $63.84 | $63.84 | $47.16 | 2,928 |
| 2020-10-14 | $65.23 | $65.70 | $64.51 | $64.51 | $47.65 | 926 |
| 2020-10-13 | $65.55 | $65.55 | $64.40 | $64.48 | $47.63 | 12,332 |
| 2020-10-12 | $66.18 | $66.81 | $65.78 | $66.81 | $49.35 | 3,408 |
| 2020-10-09 | $64.84 | $66.35 | $64.84 | $66.35 | $49.01 | 21,131 |
| 2020-10-08 | $64.41 | $64.50 | $63.88 | $64.30 | $47.50 | 5,783 |
| 2020-10-07 | $64.24 | $64.48 | $63.38 | $64.25 | $47.46 | 3,610 |
| 2020-10-06 | $64.99 | $65.16 | $64.91 | $65.16 | $48.13 | 1,212 |
| 2020-10-05 | $64.83 | $65.44 | $64.83 | $65.44 | $48.34 | 3,238 |
| 2020-10-02 | $63.45 | $65.16 | $63.45 | $63.45 | $46.87 | 5,393 |
| 2020-10-01 | $64.11 | $65.22 | $64.07 | $65.22 | $48.18 | 1,556 |
| 2020-09-30 | $64.85 | $65.54 | $64.14 | $64.14 | $47.38 | 6,498 |
| 2020-09-29 | $64.08 | $64.99 | $64.08 | $64.99 | $48.01 | 1,383 |
| 2020-09-28 | $65.32 | $65.32 | $64.22 | $64.22 | $47.44 | 788 |
| 2020-09-25 | $62.92 | $63.98 | $62.92 | $63.98 | $47.26 | 2,327 |
| 2020-09-24 | $63.70 | $64.10 | $62.81 | $62.81 | $46.40 | 4,966 |
| 2020-09-23 | $64.86 | $64.86 | $63.49 | $64.01 | $47.28 | 10,888 |
| 2020-09-22 | $64.64 | $65.66 | $63.96 | $63.96 | $47.25 | 1,982 |
| 2020-09-21 | $65.48 | $65.90 | $63.90 | $63.90 | $47.20 | 2,683 |
| 2020-09-18 | $67.16 | $68.91 | $67.16 | $68.91 | $50.90 | 2,686 |
| 2020-09-17 | $68.61 | $68.83 | $68.58 | $68.83 | $50.84 | 746 |
| 2020-09-16 | $68.48 | $69.09 | $68.22 | $68.22 | $50.39 | 4,138 |
| 2020-09-15 | $68.15 | $68.35 | $68.15 | $68.35 | $50.49 | 5,189 |
| 2020-09-14 | $68.52 | $68.77 | $67.62 | $68.77 | $50.80 | 2,684 |
| 2020-09-11 | $67.67 | $68.72 | $66.94 | $68.72 | $50.76 | 1,115 |
| 2020-09-10 | $68.39 | $68.45 | $68.39 | $68.39 | $50.52 | 1,911 |
| 2020-09-09 | $67.45 | $68.67 | $67.45 | $68.67 | $50.73 | 1,220 |
| 2020-09-08 | $66.36 | $67.51 | $66.36 | $67.51 | $49.87 | 2,370 |
| 2020-09-04 | $67.01 | $67.01 | $67.01 | $67.01 | $49.50 | 6,747 |
| 2020-09-03 | $67.85 | $68.01 | $66.40 | $68.01 | $50.24 | 1,686 |
| 2020-09-02 | $65.71 | $66.16 | $65.71 | $66.16 | $48.87 | 2,081 |
| 2020-09-01 | $65.14 | $65.66 | $65.14 | $65.66 | $48.50 | 882 |
| 2020-08-31 | $65.76 | $66.55 | $65.76 | $66.55 | $49.16 | 1,748 |
| 2020-08-28 | $66.41 | $66.62 | $65.48 | $65.73 | $48.55 | 2,872 |
| 2020-08-27 | $67.15 | $67.15 | $66.25 | $66.59 | $49.19 | 12,925 |
| 2020-08-26 | $66.81 | $67.31 | $65.80 | $65.84 | $48.64 | 2,412 |
| 2020-08-25 | $67.26 | $67.26 | $66.20 | $67.22 | $49.65 | 4,222 |
| 2020-08-24 | $66.35 | $67.28 | $66.35 | $67.28 | $49.70 | 766 |
| 2020-08-21 | $66.16 | $66.16 | $66.16 | $66.16 | $48.87 | 448 |
| 2020-08-20 | $65.70 | $67.31 | $65.70 | $67.31 | $49.72 | 2,073 |
| 2020-08-19 | $68.26 | $68.26 | $67.19 | $68.21 | $50.39 | 3,569 |
| 2020-08-18 | $68.05 | $68.05 | $66.79 | $66.79 | $49.34 | 12,863 |
| 2020-08-17 | $67.51 | $67.51 | $66.24 | $66.24 | $48.93 | 2,719 |
| 2020-08-14 | $66.17 | $66.72 | $66.17 | $66.72 | $49.29 | 1,074 |
| 2020-08-13 | $66.63 | $66.63 | $66.12 | $66.12 | $48.84 | 2,455 |
| 2020-08-12 | $66.79 | $66.99 | $66.55 | $66.55 | $49.16 | 1,676 |
| 2020-08-11 | $66.39 | $66.39 | $65.15 | $65.15 | $48.13 | 13,177 |
| 2020-08-10 | $64.90 | $64.92 | $64.46 | $64.86 | $47.91 | 1,384 |
| 2020-08-07 | $64.63 | $64.89 | $64.00 | $64.00 | $47.28 | 1,774 |
| 2020-08-06 | $65.23 | $66.48 | $65.11 | $65.36 | $48.28 | 3,539 |
| 2020-08-05 | $66.93 | $66.93 | $66.05 | $66.05 | $48.79 | 1,352 |
| 2020-08-04 | $66.31 | $66.76 | $66.31 | $66.76 | $49.31 | 1,462 |
| 2020-08-03 | $66.64 | $67.00 | $66.64 | $67.00 | $49.49 | 1,271 |
| 2020-07-31 | $68.00 | $68.12 | $67.12 | $67.12 | $49.58 | 1,577 |
| 2020-07-30 | $65.94 | $67.81 | $65.94 | $67.81 | $50.09 | 1,110 |
| 2020-07-29 | $71.70 | $71.70 | $70.25 | $70.29 | $51.92 | 1,463 |
| 2020-07-28 | $70.46 | $70.46 | $70.46 | $70.46 | $52.05 | 755 |
| 2020-07-27 | $69.96 | $69.96 | $69.92 | $69.92 | $51.65 | 1,000 |
| 2020-07-24 | $71.09 | $71.09 | $71.09 | $71.09 | $52.51 | 568 |
| 2020-07-23 | $70.20 | $70.20 | $70.20 | $70.20 | $51.86 | 521 |
| 2020-07-22 | $70.24 | $70.24 | $69.29 | $69.29 | $51.18 | 2,603 |
| 2020-07-21 | $70.80 | $70.81 | $70.76 | $70.81 | $52.31 | 886 |
| 2020-07-20 | $69.96 | $69.96 | $68.59 | $69.96 | $51.68 | 1,413 |
| 2020-07-17 | $69.26 | $69.40 | $67.85 | $67.85 | $50.12 | 2,161 |
| 2020-07-16 | $69.46 | $69.46 | $69.46 | $69.46 | $51.31 | 336 |
| 2020-07-15 | $68.58 | $69.76 | $68.34 | $69.46 | $51.31 | 2,780 |
| 2020-07-14 | $68.16 | $68.26 | $68.09 | $68.26 | $50.42 | 1,249 |
| 2020-07-13 | $69.96 | $70.00 | $69.96 | $70.00 | $49.96 | 790 |
| 2020-07-10 | $68.87 | $69.25 | $68.04 | $69.25 | $47.81 | 1,316 |
| 2020-07-09 | $67.41 | $68.19 | $67.41 | $68.19 | $47.07 | 1,662 |
| 2020-07-08 | $68.51 | $68.51 | $68.51 | $68.51 | $47.29 | 1,319 |
| 2020-07-07 | $69.87 | $69.87 | $69.87 | $69.87 | $48.23 | 756 |
| 2020-07-06 | $70.04 | $70.17 | $69.18 | $69.19 | $47.76 | 1,833 |
| 2020-07-02 | $70.95 | $70.95 | $69.74 | $69.74 | $48.14 | 1,530 |
| 2020-07-01 | $67.14 | $69.41 | $67.14 | $69.41 | $47.92 | 1,023 |
| 2020-06-30 | $68.65 | $70.11 | $68.65 | $68.87 | $47.54 | 1,700 |
| 2020-06-29 | $69.16 | $70.53 | $69.15 | $70.53 | $48.69 | 1,018 |
| 2020-06-26 | $72.71 | $72.71 | $72.58 | $72.58 | $50.10 | 776 |
| 2020-06-25 | $70.58 | $71.78 | $70.29 | $70.29 | $48.52 | 851 |
| 2020-06-24 | $71.14 | $72.51 | $70.56 | $72.51 | $50.06 | 1,500 |
| 2020-06-23 | $73.81 | $73.91 | $72.84 | $73.91 | $51.02 | 1,334 |
| 2020-06-22 | $71.68 | $72.86 | $70.94 | $72.86 | $50.30 | 950 |
| 2020-06-19 | $71.85 | $73.71 | $71.85 | $73.71 | $50.88 | 3,972 |
| 2020-06-18 | $71.00 | $71.00 | $71.00 | $71.00 | $49.01 | 559 |
| 2020-06-17 | $70.50 | $70.50 | $70.50 | $70.50 | $48.67 | 1,644 |
| 2020-06-16 | $70.55 | $70.55 | $70.54 | $70.54 | $48.70 | 1,854 |
| 2020-06-15 | $68.92 | $69.61 | $67.69 | $69.61 | $48.05 | 3,450 |
| 2020-06-12 | $69.88 | $69.88 | $67.69 | $67.69 | $46.73 | 2,501 |
| 2020-06-11 | $71.42 | $71.42 | $68.67 | $68.67 | $47.41 | 2,853 |
| 2020-06-10 | $71.76 | $73.18 | $71.76 | $73.15 | $50.50 | 976 |
| 2020-06-09 | $73.55 | $73.55 | $72.34 | $72.34 | $49.94 | 6,218 |
| 2020-06-08 | $71.32 | $73.03 | $71.32 | $72.28 | $49.90 | 2,036 |
| 2020-06-05 | $70.34 | $72.35 | $70.19 | $72.35 | $49.95 | 4,206 |
| 2020-06-04 | $70.82 | $70.82 | $70.49 | $70.49 | $48.66 | 1,332 |
| 2020-06-03 | $70.68 | $70.91 | $70.58 | $70.91 | $48.95 | 2,035 |
| 2020-06-02 | $69.94 | $69.94 | $69.94 | $69.94 | $48.28 | 739 |
| 2020-06-01 | $69.65 | $69.65 | $67.80 | $67.81 | $46.81 | 6,312 |
| 2020-05-29 | $69.53 | $69.53 | $68.28 | $68.81 | $47.50 | 1,774 |
| 2020-05-28 | $68.94 | $69.58 | $68.22 | $68.22 | $47.09 | 15,408 |
| 2020-05-27 | $67.30 | $67.30 | $67.30 | $67.30 | $46.46 | 104 |
| 2020-05-26 | $67.64 | $67.64 | $67.64 | $67.64 | $46.69 | 251 |
| 2020-05-22 | $66.15 | $66.15 | $66.15 | $66.15 | $45.67 | 2,945 |
| 2020-05-21 | $69.60 | $69.60 | $67.46 | $67.46 | $46.57 | 655 |
| 2020-05-20 | $67.87 | $68.52 | $67.87 | $68.52 | $47.30 | 109,074 |
| 2020-05-19 | $67.30 | $67.72 | $67.30 | $67.53 | $46.62 | 1,255 |
| 2020-05-18 | $67.66 | $69.28 | $67.48 | $69.28 | $47.83 | 1,214 |
| 2020-05-15 | $66.01 | $66.01 | $66.01 | $66.01 | $45.57 | 790 |
| 2020-05-14 | $65.12 | $65.12 | $64.35 | $64.79 | $44.73 | 2,660 |
| 2020-05-13 | $67.53 | $68.33 | $67.49 | $67.49 | $46.59 | 1,190 |
| 2020-05-12 | $68.74 | $70.80 | $68.24 | $70.80 | $48.88 | 1,847 |
| 2020-05-11 | $69.00 | $69.56 | $69.00 | $69.56 | $48.02 | 1,051 |
| 2020-05-08 | $69.29 | $69.29 | $69.29 | $69.29 | $47.83 | 644 |
| 2020-05-07 | $67.34 | $67.34 | $67.34 | $67.34 | $46.49 | 1,200 |
| 2020-05-06 | $66.66 | $66.66 | $66.66 | $66.66 | $46.02 | 5,318 |
| 2020-05-05 | $66.97 | $66.97 | $66.34 | $66.34 | $45.80 | 1,515 |
| 2020-05-04 | $66.52 | $66.52 | $66.52 | $66.52 | $45.92 | 1,152 |
| 2020-05-01 | $69.00 | $69.00 | $69.00 | $69.00 | $47.63 | 0 |
| 2020-04-30 | $68.06 | $69.00 | $68.06 | $69.00 | $47.63 | 2,215 |
| 2020-04-29 | $67.80 | $68.45 | $67.80 | $68.45 | $47.25 | 887 |
| 2020-04-28 | $68.20 | $69.25 | $68.20 | $68.80 | $47.50 | 758 |
| 2020-04-27 | $69.13 | $69.78 | $69.13 | $69.78 | $48.17 | 1,411 |
| 2020-04-24 | $67.59 | $67.81 | $67.59 | $67.81 | $46.81 | 624 |
| 2020-04-23 | $66.29 | $66.95 | $65.56 | $66.16 | $45.67 | 55,274 |
| 2020-04-22 | $67.47 | $67.98 | $66.66 | $66.66 | $46.02 | 1,802 |
| 2020-04-21 | $68.26 | $68.26 | $67.47 | $67.47 | $46.58 | 3,819 |
| 2020-04-20 | $68.34 | $68.34 | $68.34 | $68.34 | $47.18 | 82 |
| 2020-04-17 | $68.34 | $68.34 | $68.34 | $68.34 | $47.18 | 9,034 |
| 2020-04-16 | $67.93 | $67.93 | $67.93 | $67.93 | $46.89 | 290 |
| 2020-04-15 | $68.01 | $68.01 | $68.01 | $68.01 | $46.95 | 2,840 |
| 2020-04-14 | $71.10 | $71.10 | $67.04 | $67.04 | $46.28 | 1,628 |
| 2020-04-13 | $63.57 | $63.57 | $63.57 | $63.57 | $43.88 | 167 |
| 2020-04-09 | $63.57 | $63.93 | $63.57 | $63.57 | $43.88 | 6,447 |
| 2020-04-08 | $65.50 | $65.50 | $62.00 | $62.00 | $42.80 | 2,337 |
| 2020-04-07 | $63.65 | $63.65 | $63.19 | $63.19 | $43.62 | 1,261 |
| 2020-04-06 | $62.83 | $63.76 | $62.83 | $63.40 | $43.77 | 2,661 |
| 2020-04-03 | $60.00 | $60.00 | $60.00 | $60.00 | $41.42 | 1,790 |
| 2020-04-02 | $59.42 | $66.50 | $59.36 | $60.92 | $42.06 | 2,899 |
| 2020-04-01 | $62.75 | $62.75 | $61.85 | $62.05 | $42.84 | 68,355 |
| 2020-03-31 | $63.62 | $68.30 | $63.62 | $68.30 | $47.15 | 2,160 |
| 2020-03-30 | $62.28 | $63.43 | $60.96 | $63.43 | $43.79 | 779 |
| 2020-03-27 | $62.29 | $62.29 | $61.01 | $61.70 | $42.59 | 933 |
| 2020-03-26 | $63.73 | $63.92 | $63.11 | $63.43 | $43.79 | 47,684 |
| 2020-03-25 | $59.06 | $60.15 | $57.89 | $57.89 | $39.96 | 1,935 |
| 2020-03-24 | $58.65 | $59.57 | $56.63 | $59.57 | $41.12 | 4,009 |
| 2020-03-23 | $61.30 | $61.30 | $59.00 | $59.00 | $40.73 | 1,548 |
| 2020-03-20 | $63.63 | $63.63 | $63.63 | $63.63 | $43.93 | 657 |
| 2020-03-19 | $65.21 | $66.05 | $63.28 | $63.28 | $43.68 | 2,195 |
| 2020-03-18 | $64.92 | $64.92 | $61.26 | $61.26 | $42.29 | 3,839 |
| 2020-03-17 | $61.66 | $64.15 | $59.58 | $63.15 | $43.59 | 19,901 |
| 2020-03-16 | $56.65 | $60.15 | $56.65 | $59.90 | $41.35 | 4,901 |
| 2020-03-13 | $59.31 | $60.83 | $59.23 | $60.63 | $41.86 | 8,476 |
| 2020-03-12 | $62.18 | $62.18 | $57.72 | $57.72 | $39.85 | 3,213 |
| 2020-03-11 | $66.65 | $66.65 | $62.99 | $62.99 | $43.48 | 1,209 |
| 2020-03-10 | $67.17 | $67.17 | $64.62 | $66.66 | $46.02 | 3,198 |
| 2020-03-09 | $69.13 | $69.13 | $65.80 | $65.80 | $45.42 | 42,450 |
| 2020-03-06 | $69.00 | $69.34 | $68.20 | $68.20 | $47.08 | 28,834 |
| 2020-03-05 | $69.58 | $70.60 | $69.25 | $69.25 | $47.81 | 10,403 |
| 2020-03-04 | $69.88 | $71.00 | $69.63 | $71.00 | $49.01 | 3,332 |
| 2020-03-03 | $70.53 | $70.59 | $69.51 | $70.25 | $48.50 | 41,451 |
| 2020-03-02 | $69.73 | $70.19 | $69.55 | $69.86 | $48.23 | 1,320 |
| 2020-02-28 | $69.53 | $70.44 | $69.18 | $69.18 | $47.76 | 25,673 |
| 2020-02-27 | $71.76 | $71.76 | $71.76 | $71.76 | $49.54 | 386 |
| 2020-02-26 | $74.05 | $74.05 | $73.93 | $73.93 | $51.04 | 2,955 |
| 2020-02-25 | $73.58 | $73.58 | $72.62 | $73.44 | $50.70 | 9,256 |
| 2020-02-24 | $73.30 | $73.30 | $73.30 | $73.30 | $50.60 | 79,286 |
| 2020-02-21 | $76.04 | $76.83 | $76.00 | $76.00 | $52.47 | 5,148 |
| 2020-02-20 | $78.30 | $78.30 | $78.30 | $78.30 | $54.05 | 70 |
| 2020-02-19 | $78.30 | $78.30 | $78.30 | $78.30 | $54.05 | 0 |
| 2020-02-18 | $77.85 | $78.30 | $77.85 | $78.30 | $54.05 | 2,864 |
| 2020-02-14 | $78.00 | $78.00 | $78.00 | $78.00 | $53.85 | 0 |
| 2020-02-13 | $78.00 | $78.00 | $78.00 | $78.00 | $53.85 | 500 |
| 2020-02-12 | $79.04 | $79.04 | $79.04 | $79.04 | $54.56 | 203 |
| 2020-02-11 | $80.97 | $80.97 | $79.75 | $79.75 | $55.05 | 5,225 |
| 2020-02-10 | $80.44 | $80.44 | $79.30 | $79.34 | $54.77 | 1,306 |
| 2020-02-07 | $80.30 | $80.30 | $80.15 | $80.15 | $55.33 | 3,398 |
| 2020-02-06 | $79.94 | $79.94 | $79.94 | $79.94 | $55.19 | 318 |
| 2020-02-04 | $81.50 | $81.80 | $80.25 | $81.80 | $56.47 | 2,241 |
| 2020-02-03 | $79.95 | $79.95 | $79.95 | $79.95 | $55.19 | 302 |
| 2020-01-31 | $80.20 | $80.20 | $80.20 | $80.20 | $55.37 | 258 |
| 2020-01-30 | $79.81 | $79.81 | $79.81 | $79.81 | $55.10 | 607 |
| 2020-01-29 | $80.01 | $80.01 | $80.01 | $80.01 | $55.23 | 358 |
| 2020-01-28 | $79.25 | $79.25 | $79.25 | $79.25 | $54.71 | 10,638 |
| 2020-01-27 | $79.25 | $79.25 | $79.25 | $79.25 | $54.71 | 6,982 |
| 2020-01-24 | $79.89 | $79.89 | $79.89 | $79.89 | $55.15 | 120 |
| 2020-01-23 | $79.89 | $79.89 | $79.89 | $79.89 | $55.15 | 78 |
| 2020-01-22 | $79.85 | $79.89 | $79.85 | $79.89 | $55.15 | 728 |
| 2020-01-21 | $80.69 | $81.65 | $80.69 | $81.65 | $56.37 | 359 |
| 2020-01-17 | $81.70 | $81.85 | $81.70 | $81.85 | $56.50 | 3,706 |
| 2020-01-16 | $80.85 | $80.85 | $80.85 | $80.85 | $55.81 | 33,590 |
| 2020-01-15 | $80.28 | $80.54 | $80.00 | $80.54 | $55.60 | 7,130 |
| 2020-01-14 | $78.65 | $78.95 | $78.06 | $78.95 | $54.50 | 2,222 |
| 2020-01-13 | $80.21 | $80.21 | $80.00 | $80.00 | $55.23 | 1,122 |
| 2020-01-10 | $80.66 | $80.66 | $80.00 | $80.00 | $55.23 | 1,230 |
| 2020-01-09 | $80.42 | $81.23 | $80.42 | $81.05 | $55.95 | 3,118 |
| 2020-01-08 | $80.37 | $80.37 | $80.20 | $80.20 | $55.37 | 1,537 |
| 2020-01-07 | $82.21 | $82.21 | $82.21 | $82.21 | $56.75 | 14,628 |
| 2020-01-06 | $82.80 | $82.80 | $82.80 | $82.80 | $57.16 | 199 |
| 2020-01-03 | $82.80 | $82.80 | $82.80 | $82.80 | $57.16 | 1,071 |
| 2020-01-02 | $82.55 | $82.55 | $82.30 | $82.30 | $56.81 | 3,960 |
| 2019-12-31 | $82.78 | $82.78 | $82.78 | $82.78 | $57.15 | 143 |
| 2019-12-30 | $82.20 | $82.20 | $82.20 | $82.20 | $56.75 | 260 |
| 2019-12-27 | $83.18 | $83.70 | $82.44 | $83.10 | $57.37 | 2,537 |
| 2019-12-26 | $83.95 | $83.95 | $83.95 | $83.95 | $57.95 | 100 |
| 2019-12-24 | $81.35 | $81.35 | $81.35 | $81.35 | $56.16 | 105,609 |
| 2019-12-23 | $82.32 | $82.32 | $82.32 | $82.32 | $56.83 | 25,000 |
| 2019-12-20 | $81.95 | $82.32 | $81.95 | $82.32 | $56.83 | 765 |
| 2019-12-19 | $81.25 | $81.25 | $81.25 | $81.25 | $56.09 | 312 |
| 2019-12-18 | $82.21 | $82.67 | $81.34 | $81.34 | $56.15 | 6,843 |
| 2019-12-17 | $81.27 | $81.27 | $80.95 | $81.25 | $56.09 | 1,675 |
| 2019-12-16 | $82.44 | $82.44 | $82.44 | $82.44 | $56.91 | 50 |
| 2019-12-13 | $82.44 | $82.44 | $82.44 | $82.44 | $56.91 | 51 |
| 2019-12-12 | $82.44 | $82.44 | $82.44 | $82.44 | $56.91 | 1,398 |
| 2019-12-11 | $82.44 | $82.44 | $82.44 | $82.44 | $56.91 | 178 |
| 2019-12-10 | $81.45 | $81.45 | $81.45 | $81.45 | $56.23 | 4 |
| 2019-12-09 | $81.30 | $81.45 | $81.30 | $81.45 | $56.23 | 2,856 |
| 2019-12-06 | $81.06 | $81.06 | $81.06 | $81.06 | $55.96 | 95 |
| 2019-12-05 | $81.06 | $81.06 | $81.06 | $81.06 | $55.96 | 86 |
| 2019-12-04 | $81.10 | $81.10 | $81.06 | $81.06 | $55.96 | 590 |
| 2019-12-03 | $80.21 | $81.59 | $80.21 | $81.59 | $56.32 | 3,460 |
| 2019-12-02 | $81.05 | $81.15 | $81.00 | $81.00 | $55.92 | 9,150 |
| 2019-11-29 | $81.45 | $81.45 | $81.45 | $81.45 | $56.23 | 0 |
| 2019-11-27 | $81.45 | $81.45 | $81.45 | $81.45 | $56.23 | 0 |
| 2019-11-26 | $81.65 | $81.65 | $81.45 | $81.45 | $56.23 | 2,011 |
| 2019-11-25 | $82.71 | $82.71 | $81.30 | $81.30 | $56.12 | 23,756 |
| 2019-11-22 | $82.60 | $82.60 | $82.60 | $82.60 | $57.02 | 0 |
| 2019-11-21 | $82.60 | $82.60 | $82.60 | $82.60 | $57.02 | 4,658 |
| 2019-11-20 | $82.60 | $82.60 | $82.60 | $82.60 | $57.02 | 1,462 |
| 2019-11-19 | $83.00 | $83.00 | $83.00 | $83.00 | $57.30 | 46,341 |
| 2019-11-18 | $83.00 | $83.00 | $83.00 | $83.00 | $57.30 | 317 |
| 2019-11-15 | $83.61 | $83.61 | $83.61 | $83.61 | $57.72 | 0 |
| 2019-11-14 | $83.03 | $83.61 | $82.64 | $83.61 | $57.72 | 29,545 |
| 2019-11-13 | $82.40 | $82.54 | $82.40 | $82.54 | $56.98 | 22,855 |
| 2019-11-12 | $81.09 | $81.09 | $81.09 | $81.09 | $55.98 | 0 |
| 2019-11-11 | $81.09 | $81.09 | $81.09 | $81.09 | $55.98 | 59 |
| 2019-11-08 | $81.09 | $81.09 | $81.09 | $81.09 | $55.98 | 25 |
| 2019-11-07 | $81.09 | $81.09 | $81.09 | $81.09 | $55.98 | 12 |
| 2019-11-06 | $81.09 | $81.09 | $81.09 | $81.09 | $55.98 | 0 |
| 2019-11-05 | $81.09 | $81.09 | $81.09 | $81.09 | $55.98 | 0 |
| 2019-11-04 | $81.09 | $81.09 | $81.09 | $81.09 | $55.98 | 108 |
| 2019-11-01 | $83.32 | $83.32 | $83.32 | $83.32 | $57.52 | 68 |
| 2019-10-31 | $83.32 | $83.32 | $83.32 | $83.32 | $57.52 | 176 |
| 2019-10-30 | $82.75 | $84.00 | $82.75 | $84.00 | $57.99 | 2,247 |
| 2019-10-29 | $82.10 | $82.10 | $82.10 | $82.10 | $56.68 | 639 |
| 2019-10-28 | $82.96 | $82.96 | $82.96 | $82.96 | $57.27 | 380 |
| 2019-10-25 | $81.88 | $81.88 | $81.88 | $81.88 | $56.52 | 69 |
| 2019-10-24 | $81.88 | $81.88 | $81.88 | $81.88 | $56.52 | 133 |
| 2019-10-23 | $81.99 | $81.99 | $81.00 | $81.00 | $55.92 | 2,580 |
| 2019-10-22 | $80.91 | $80.91 | $80.91 | $80.91 | $55.86 | 0 |
| 2019-10-21 | $80.91 | $80.91 | $80.91 | $80.91 | $55.86 | 1,380 |
| 2019-10-18 | $80.45 | $80.91 | $80.45 | $80.91 | $55.86 | 6,332 |
| 2019-10-17 | $86.54 | $86.54 | $86.54 | $86.54 | $59.74 | 542 |
| 2019-10-16 | $85.30 | $85.30 | $85.30 | $85.30 | $58.89 | 0 |
| 2019-10-15 | $85.30 | $85.30 | $85.30 | $85.30 | $58.89 | 0 |
| 2019-10-14 | $85.30 | $85.30 | $85.30 | $85.30 | $58.89 | 97 |
| 2019-10-11 | $85.30 | $85.30 | $85.30 | $85.30 | $58.89 | 28 |
| 2019-10-10 | $85.30 | $85.30 | $85.30 | $85.30 | $58.89 | 123 |
| 2019-10-09 | $85.30 | $85.30 | $85.30 | $85.30 | $58.89 | 142,579 |
| 2019-10-08 | $85.30 | $85.30 | $85.30 | $85.30 | $58.89 | 115 |
| 2019-10-07 | $85.63 | $85.63 | $85.63 | $85.63 | $59.11 | 0 |
| 2019-10-04 | $85.40 | $85.63 | $85.40 | $85.63 | $59.11 | 2,423 |
| 2019-10-03 | $84.10 | $84.10 | $84.10 | $84.10 | $58.06 | 76 |
| 2019-10-02 | $85.51 | $85.51 | $84.10 | $84.10 | $58.06 | 367 |
| 2019-10-01 | $87.17 | $87.17 | $87.17 | $87.17 | $60.18 | 241 |
| 2019-09-30 | $87.15 | $87.15 | $87.15 | $87.15 | $60.16 | 0 |
| 2019-09-27 | $87.40 | $87.40 | $87.15 | $87.15 | $60.16 | 2,475 |
| 2019-09-26 | $85.44 | $85.44 | $85.44 | $85.44 | $58.98 | 35 |
| 2019-09-25 | $85.44 | $85.44 | $85.44 | $85.44 | $58.98 | 178 |
| 2019-09-24 | $90.06 | $90.06 | $90.06 | $90.06 | $62.17 | 227 |
| 2019-09-23 | $89.51 | $89.51 | $89.51 | $89.51 | $61.79 | 199 |
| 2019-09-20 | $88.36 | $88.36 | $88.36 | $88.36 | $61.00 | 63 |
| 2019-09-19 | $88.36 | $88.36 | $88.36 | $88.36 | $61.00 | 0 |
| 2019-09-18 | $88.36 | $88.36 | $88.36 | $88.36 | $61.00 | 60 |
| 2019-09-17 | $88.36 | $88.36 | $88.36 | $88.36 | $61.00 | 26 |
| 2019-09-16 | $88.36 | $88.36 | $88.36 | $88.36 | $61.00 | 212 |
| 2019-09-13 | $88.00 | $88.00 | $88.00 | $88.00 | $60.75 | 26 |
| 2019-09-12 | $88.00 | $88.00 | $88.00 | $88.00 | $60.75 | 47 |
| 2019-09-11 | $87.85 | $88.00 | $87.85 | $88.00 | $60.75 | 1,686 |
| 2019-09-10 | $90.50 | $90.50 | $90.50 | $90.50 | $62.48 | 33 |
| 2019-09-09 | $90.50 | $90.50 | $90.50 | $90.50 | $62.48 | 31 |
| 2019-09-06 | $90.50 | $90.50 | $90.50 | $90.50 | $62.48 | 0 |
| 2019-09-05 | $90.50 | $90.50 | $90.50 | $90.50 | $62.48 | 228 |
| 2019-09-04 | $89.26 | $89.26 | $89.25 | $89.25 | $61.61 | 1,072 |
| 2019-09-03 | $88.49 | $88.49 | $88.49 | $88.49 | $61.09 | 447 |
| 2019-08-30 | $89.30 | $89.30 | $89.30 | $89.30 | $61.65 | 4,440 |
| 2019-08-29 | $89.60 | $89.60 | $89.60 | $89.60 | $61.85 | 121 |
| 2019-08-28 | $89.60 | $89.60 | $89.60 | $89.60 | $61.85 | 0 |
| 2019-08-27 | $89.60 | $89.60 | $89.60 | $89.60 | $61.85 | 26 |
| 2019-08-26 | $89.60 | $89.60 | $89.60 | $89.60 | $61.85 | 97 |
| 2019-08-23 | $86.75 | $89.60 | $86.75 | $89.60 | $61.85 | 509 |
| 2019-08-22 | $87.24 | $87.24 | $87.24 | $87.24 | $60.22 | 172 |
| 2019-08-21 | $88.34 | $88.34 | $88.34 | $88.34 | $60.98 | 48 |
| 2019-08-20 | $88.34 | $88.34 | $88.34 | $88.34 | $60.98 | 263 |
| 2019-08-19 | $88.34 | $88.34 | $88.34 | $88.34 | $60.98 | 458 |
| 2019-08-15 | $87.50 | $87.50 | $87.50 | $87.50 | $60.40 | 200 |
| 2019-08-14 | $87.50 | $87.50 | $87.50 | $87.50 | $60.40 | 200 |
| 2019-08-13 | $87.50 | $87.50 | $87.50 | $87.50 | $60.40 | 207 |
| 2019-08-12 | $84.60 | $84.60 | $84.60 | $84.60 | $58.40 | 53 |
| 2019-08-09 | $84.60 | $84.60 | $84.60 | $84.60 | $58.40 | 49 |
| 2019-08-08 | $84.60 | $84.60 | $84.60 | $84.60 | $58.40 | 66 |
| 2019-08-07 | $84.60 | $84.60 | $84.60 | $84.60 | $58.40 | 300 |
| 2019-08-06 | $84.60 | $84.60 | $84.60 | $84.60 | $58.40 | 281 |
| 2019-08-05 | $84.83 | $84.83 | $84.83 | $84.83 | $58.56 | 151 |
| 2019-08-02 | $85.30 | $85.55 | $85.30 | $85.55 | $59.06 | 5,467 |
| 2019-08-01 | $85.71 | $85.71 | $85.71 | $85.71 | $59.17 | 152 |
| 2019-07-31 | $86.19 | $86.19 | $86.19 | $86.19 | $59.50 | 404 |
| 2019-07-30 | $86.20 | $86.20 | $86.20 | $86.20 | $59.51 | 253 |
| 2019-07-29 | $87.20 | $87.20 | $87.20 | $87.20 | $60.20 | 13 |
| 2019-07-26 | $87.45 | $87.60 | $87.20 | $87.20 | $60.20 | 3,501 |
| 2019-07-25 | $85.80 | $85.95 | $84.39 | $84.39 | $58.26 | 2,480 |
| 2019-07-24 | $84.21 | $84.21 | $84.21 | $84.21 | $58.13 | 105 |
| 2019-07-23 | $84.21 | $84.21 | $84.21 | $84.21 | $58.13 | 372 |
| 2019-07-22 | $85.05 | $85.05 | $85.05 | $85.05 | $58.71 | 7,856 |
| 2019-07-19 | $85.05 | $85.05 | $85.05 | $85.05 | $58.71 | 39 |
| 2019-07-18 | $85.05 | $85.05 | $85.05 | $85.05 | $58.71 | 91 |
| 2019-07-17 | $85.05 | $85.05 | $85.05 | $85.05 | $58.71 | 68 |
| 2019-07-16 | $85.05 | $85.05 | $85.05 | $85.05 | $58.71 | 940 |
| 2019-07-15 | $85.78 | $85.78 | $85.78 | $85.78 | $59.22 | 875 |
| 2019-07-12 | $85.05 | $85.63 | $85.05 | $85.63 | $59.11 | 1,010 |
| 2019-07-11 | $86.03 | $86.03 | $86.03 | $86.03 | $59.39 | 3,139 |
| 2019-07-10 | $84.75 | $84.75 | $84.75 | $84.75 | $58.51 | 2,137 |
| 2019-07-09 | $84.19 | $84.19 | $84.19 | $84.19 | $58.12 | 1,909 |
| 2019-07-08 | $85.40 | $85.40 | $85.40 | $85.40 | $58.95 | 244 |
| 2019-07-05 | $85.40 | $85.40 | $85.40 | $85.40 | $58.95 | 3 |
| 2019-07-03 | $85.30 | $85.40 | $85.30 | $85.40 | $58.95 | 7,241 |
| 2019-07-02 | $84.55 | $84.55 | $84.55 | $84.55 | $58.37 | 969 |
| 2019-07-01 | $85.47 | $85.47 | $83.10 | $84.55 | $58.37 | 13,619 |
| 2019-06-28 | $83.50 | $85.65 | $83.50 | $85.65 | $59.13 | 920 |
| 2019-06-27 | $83.95 | $83.95 | $83.95 | $83.95 | $57.95 | 541 |
| 2019-06-26 | $84.45 | $84.45 | $83.95 | $83.95 | $57.95 | 381 |
| 2019-06-25 | $85.00 | $85.00 | $85.00 | $85.00 | $58.68 | 156 |
| 2019-06-24 | $85.00 | $85.00 | $85.00 | $85.00 | $58.68 | 241 |
| 2019-06-21 | $83.49 | $83.49 | $83.49 | $83.49 | $57.64 | 46 |
| 2019-06-20 | $84.65 | $84.88 | $83.49 | $83.49 | $57.64 | 3,571 |
| 2019-06-19 | $82.19 | $82.19 | $82.19 | $82.19 | $56.74 | 69 |
| 2019-06-18 | $82.88 | $82.88 | $82.19 | $82.19 | $56.74 | 1,706 |
| 2019-06-17 | $80.55 | $80.55 | $80.55 | $80.55 | $55.61 | 309 |
| 2019-06-14 | $80.48 | $82.34 | $80.44 | $80.55 | $55.61 | 14,261 |
| 2019-06-13 | $82.04 | $82.71 | $82.04 | $82.71 | $57.10 | 16,754 |
| 2019-06-12 | $80.86 | $80.86 | $80.86 | $80.86 | $55.82 | 7,025 |
| 2019-06-11 | $80.86 | $80.86 | $80.86 | $80.86 | $55.82 | 391 |
| 2019-06-07 | $79.53 | $79.53 | $79.53 | $79.53 | $54.90 | 14 |
| 2019-06-06 | $79.53 | $79.53 | $79.53 | $79.53 | $54.90 | 0 |
| 2019-06-05 | $79.53 | $79.53 | $79.53 | $79.53 | $54.90 | 0 |
| 2019-06-03 | $79.53 | $79.53 | $79.53 | $79.53 | $54.90 | 0 |
| 2019-05-31 | $79.53 | $79.53 | $79.53 | $79.53 | $54.90 | 81 |
| 2019-05-30 | $79.53 | $79.53 | $79.53 | $79.53 | $54.90 | 28 |
| 2019-05-29 | $79.53 | $79.53 | $79.53 | $79.53 | $54.90 | 496 |
| 2019-05-28 | $79.88 | $79.88 | $79.88 | $79.88 | $55.14 | 128 |
| 2019-05-24 | $78.78 | $78.78 | $78.78 | $78.78 | $54.38 | 385 |
| 2019-05-23 | $78.78 | $78.78 | $78.78 | $78.78 | $54.38 | 925 |
| 2019-05-22 | $78.78 | $78.78 | $78.78 | $78.78 | $54.38 | 0 |
| 2019-05-21 | $78.78 | $78.78 | $78.78 | $78.78 | $54.38 | 2 |
| 2019-05-20 | $78.78 | $78.78 | $78.78 | $78.78 | $54.38 | 201 |
| 2019-05-17 | $78.40 | $78.40 | $78.40 | $78.40 | $54.12 | 192 |
| 2019-05-16 | $81.01 | $81.01 | $81.01 | $81.01 | $55.92 | 0 |
| 2019-05-15 | $81.01 | $81.01 | $81.01 | $81.01 | $55.92 | 0 |
| 2019-05-14 | $81.01 | $81.01 | $81.01 | $81.01 | $55.92 | 0 |
| 2019-05-13 | $81.01 | $81.01 | $81.01 | $81.01 | $55.92 | 0 |
| 2019-05-10 | $81.01 | $81.01 | $81.01 | $81.01 | $55.92 | 2 |
| 2019-05-09 | $81.01 | $81.01 | $81.01 | $81.01 | $55.92 | 68 |
| 2019-05-08 | $81.01 | $81.01 | $81.01 | $81.01 | $55.92 | 35 |
| 2019-05-07 | $81.01 | $81.01 | $81.01 | $81.01 | $55.92 | 34 |
| 2019-05-06 | $81.01 | $81.01 | $81.01 | $81.01 | $54.46 | 14,441 |
| 2019-05-03 | $80.70 | $80.70 | $80.70 | $80.70 | $52.84 | 1 |
| 2019-05-02 | $80.70 | $80.70 | $80.70 | $80.70 | $52.84 | 36 |
| 2019-05-01 | $80.70 | $80.70 | $80.70 | $80.70 | $52.84 | 18 |
| 2019-04-30 | $80.70 | $80.70 | $80.70 | $80.70 | $52.84 | 3,000 |
| 2019-04-29 | $79.80 | $79.80 | $79.80 | $79.80 | $52.25 | 0 |
| 2019-04-26 | $79.65 | $79.80 | $79.65 | $79.80 | $52.25 | 4,013 |
| 2019-04-25 | $78.00 | $78.00 | $78.00 | $78.00 | $51.07 | 71 |
| 2019-04-24 | $78.00 | $78.00 | $78.00 | $78.00 | $51.07 | 0 |
| 2019-04-23 | $78.00 | $78.00 | $78.00 | $78.00 | $51.07 | 74 |
| 2019-04-22 | $78.00 | $78.00 | $78.00 | $78.00 | $51.07 | 0 |
| 2019-04-18 | $78.00 | $78.00 | $78.00 | $78.00 | $51.07 | 243 |
| 2019-04-17 | $78.00 | $78.00 | $78.00 | $78.00 | $51.07 | 100 |
| 2019-04-16 | $78.00 | $78.00 | $78.00 | $78.00 | $51.07 | 112 |
| 2019-04-15 | $77.79 | $77.79 | $77.79 | $77.79 | $50.93 | 2 |
| 2019-04-12 | $77.79 | $77.79 | $77.79 | $77.79 | $50.93 | 0 |
| 2019-04-11 | $77.79 | $77.79 | $77.79 | $77.79 | $50.93 | 441 |
| 2019-04-10 | $76.10 | $76.10 | $76.10 | $76.10 | $49.83 | 0 |
| 2019-04-09 | $76.10 | $76.10 | $76.10 | $76.10 | $49.83 | 6 |
| 2019-04-08 | $76.10 | $76.10 | $76.10 | $76.10 | $49.83 | 0 |
| 2019-04-05 | $76.10 | $76.10 | $76.10 | $76.10 | $49.83 | 5,519 |
| 2019-04-04 | $76.10 | $76.10 | $76.10 | $76.10 | $49.83 | 0 |
| 2019-04-03 | $76.10 | $76.10 | $76.10 | $76.10 | $49.83 | 0 |
| 2019-04-02 | $76.10 | $76.10 | $76.10 | $76.10 | $49.83 | 54 |
| 2019-04-01 | $76.10 | $76.10 | $76.10 | $76.10 | $49.83 | 76 |
| 2019-03-29 | $76.10 | $76.10 | $76.10 | $76.10 | $49.83 | 189 |
| 2019-03-28 | $75.35 | $75.35 | $75.35 | $75.35 | $49.34 | 195 |
| 2019-03-27 | $75.45 | $75.45 | $75.45 | $75.45 | $49.40 | 0 |
| 2019-03-26 | $75.49 | $75.49 | $75.45 | $75.45 | $49.40 | 35,935 |
| 2019-03-25 | $75.19 | $75.19 | $75.19 | $75.19 | $49.23 | 1,500 |
| 2019-03-22 | $77.89 | $77.89 | $77.89 | $77.89 | $51.00 | 0 |
| 2019-03-21 | $77.89 | $78.66 | $77.89 | $77.89 | $51.00 | 2,021 |
| 2019-03-20 | $77.50 | $77.50 | $77.50 | $77.50 | $50.74 | 274 |
| 2019-03-19 | $79.02 | $79.02 | $79.02 | $79.02 | $51.74 | 283 |
| 2019-03-18 | $78.06 | $78.06 | $78.06 | $78.06 | $51.11 | 0 |
| 2019-03-15 | $78.06 | $78.06 | $78.06 | $78.06 | $51.11 | 100 |
| 2019-03-14 | $76.15 | $76.15 | $76.15 | $76.15 | $49.86 | 47 |
| 2019-03-13 | $76.15 | $76.15 | $76.15 | $76.15 | $49.86 | 2 |
| 2019-03-12 | $76.15 | $76.15 | $76.15 | $76.15 | $49.86 | 90 |
| 2019-03-11 | $76.15 | $76.15 | $76.15 | $76.15 | $49.86 | 0 |
| 2019-03-08 | $76.15 | $76.15 | $76.15 | $76.15 | $49.86 | 0 |
| 2019-03-07 | $76.15 | $76.15 | $76.15 | $76.15 | $49.86 | 47 |
| 2019-03-06 | $76.40 | $76.40 | $76.15 | $76.15 | $49.86 | 3,257 |
| 2019-03-05 | $75.55 | $75.55 | $75.55 | $75.55 | $49.47 | 100 |
| 2019-03-04 | $75.50 | $75.55 | $75.50 | $75.55 | $49.47 | 4,450 |
| 2019-03-01 | $76.95 | $76.95 | $76.95 | $76.95 | $50.38 | 23 |
| 2019-02-28 | $76.95 | $76.95 | $76.95 | $76.95 | $50.38 | 2,372 |
| 2019-02-27 | $76.95 | $76.95 | $76.95 | $76.95 | $50.38 | 30 |
| 2019-02-26 | $76.23 | $76.95 | $76.23 | $76.95 | $50.39 | 2,205 |
| 2019-02-25 | $75.59 | $75.59 | $75.59 | $75.59 | $49.49 | 180 |
| 2019-02-21 | $77.10 | $77.10 | $77.10 | $77.10 | $50.48 | 1,200 |
| 2019-02-20 | $74.41 | $74.41 | $74.41 | $74.41 | $48.72 | 200 |
| 2019-02-19 | $74.41 | $74.41 | $74.41 | $74.41 | $48.72 | 2,562 |
| 2019-02-15 | $73.05 | $73.25 | $73.05 | $73.25 | $47.96 | 1,472 |
| 2019-02-14 | $73.88 | $73.88 | $73.88 | $73.88 | $48.37 | 86 |
| 2019-02-13 | $73.65 | $73.88 | $73.65 | $73.88 | $48.37 | 4,000 |
| 2019-02-12 | $72.35 | $72.35 | $72.35 | $72.35 | $47.37 | 1,201 |
| 2019-02-11 | $73.92 | $73.92 | $73.92 | $73.92 | $48.40 | 8,031 |
| 2019-02-08 | $73.92 | $73.92 | $73.92 | $73.92 | $48.40 | 261 |
| 2019-02-07 | $73.92 | $73.92 | $73.92 | $73.92 | $48.40 | 63 |
| 2019-02-06 | $73.92 | $73.92 | $73.92 | $73.92 | $48.40 | 0 |
| 2019-02-05 | $73.92 | $73.92 | $73.92 | $73.92 | $48.40 | 493 |
| 2019-02-04 | $72.38 | $72.38 | $72.38 | $72.38 | $47.39 | 202 |
| 2019-02-01 | $72.15 | $72.15 | $72.15 | $72.15 | $47.24 | 0 |
| 2019-01-31 | $72.15 | $72.15 | $72.15 | $72.15 | $47.24 | 72 |
| 2019-01-30 | $71.77 | $72.38 | $71.77 | $72.15 | $47.24 | 2,650 |
| 2019-01-29 | $69.95 | $69.95 | $69.95 | $69.95 | $45.80 | 0 |
| 2019-01-28 | $69.95 | $69.95 | $69.95 | $69.95 | $45.80 | 3,053 |
| 2019-01-25 | $70.29 | $70.29 | $70.29 | $70.29 | $46.02 | 216 |
| 2019-01-24 | $69.72 | $69.72 | $69.72 | $69.72 | $45.65 | 0 |
| 2019-01-23 | $69.72 | $69.72 | $69.72 | $69.72 | $45.65 | 0 |
| 2019-01-22 | $70.20 | $70.40 | $69.72 | $69.72 | $45.65 | 1,015 |
| 2019-01-18 | $69.17 | $69.17 | $69.17 | $69.17 | $45.29 | 0 |
| 2019-01-17 | $69.17 | $69.17 | $69.17 | $69.17 | $45.29 | 0 |
| 2019-01-16 | $69.17 | $69.17 | $69.17 | $69.17 | $45.29 | 1,400 |
| 2019-01-15 | $69.70 | $69.70 | $69.70 | $69.70 | $45.64 | 97 |
| 2019-01-14 | $69.70 | $69.70 | $69.70 | $69.70 | $45.64 | 392 |
| 2019-01-11 | $70.91 | $70.91 | $70.91 | $70.91 | $46.43 | 45 |
| 2019-01-10 | $70.91 | $70.91 | $70.91 | $70.91 | $46.43 | 320 |
| 2019-01-09 | $69.47 | $69.47 | $69.47 | $69.47 | $45.49 | 1 |
| 2019-01-08 | $69.47 | $69.47 | $69.47 | $69.47 | $45.49 | 109 |
| 2019-01-07 | $70.01 | $70.26 | $70.01 | $70.26 | $46.00 | 40,000 |
| 2019-01-04 | $69.50 | $69.50 | $69.50 | $69.50 | $45.51 | 130 |
| 2019-01-03 | $69.65 | $69.65 | $68.75 | $68.75 | $45.02 | 332 |
| 2018-12-31 | $68.39 | $68.39 | $68.39 | $68.39 | $44.78 | 56 |
| 2018-12-28 | $68.39 | $68.39 | $68.39 | $68.39 | $44.78 | 188 |
| 2018-12-27 | $69.18 | $69.18 | $68.32 | $68.39 | $44.78 | 623 |
| 2018-12-26 | $69.18 | $71.30 | $69.18 | $71.30 | $46.69 | 1,758 |
| 2018-12-24 | $70.06 | $70.06 | $70.06 | $70.06 | $45.87 | 300 |
| 2018-12-21 | $70.06 | $70.06 | $70.06 | $70.06 | $45.87 | 422 |
| 2018-12-20 | $70.15 | $70.15 | $70.15 | $70.15 | $45.93 | 1,031 |
| 2018-12-19 | $71.45 | $71.45 | $71.45 | $71.45 | $46.78 | 536 |
| 2018-12-18 | $71.16 | $71.16 | $71.16 | $71.16 | $46.59 | 18 |
| 2018-12-17 | $71.17 | $71.17 | $71.16 | $71.16 | $46.59 | 200 |
| 2018-12-14 | $72.20 | $72.20 | $72.20 | $72.20 | $47.27 | 0 |
| 2018-12-13 | $73.66 | $73.66 | $72.20 | $72.20 | $47.27 | 420 |
| 2018-12-12 | $72.05 | $72.35 | $71.80 | $72.35 | $47.37 | 4,343 |
| 2018-12-11 | $71.52 | $71.52 | $71.52 | $71.52 | $46.83 | 426 |
| 2018-12-10 | $71.52 | $71.52 | $71.52 | $71.52 | $46.83 | 100 |
| 2018-12-07 | $73.85 | $73.85 | $73.85 | $73.85 | $48.35 | 0 |
| 2018-12-06 | $73.85 | $73.85 | $73.85 | $73.85 | $48.35 | 164 |
| 2018-12-04 | $74.24 | $74.24 | $73.85 | $73.85 | $48.35 | 547 |
| 2018-12-03 | $74.74 | $74.74 | $74.74 | $74.74 | $48.94 | 1,940 |
| 2018-11-30 | $74.74 | $74.74 | $74.74 | $74.74 | $48.94 | 0 |
| 2018-11-29 | $74.74 | $74.74 | $74.74 | $74.74 | $48.94 | 0 |
| 2018-11-28 | $74.74 | $74.74 | $74.74 | $74.74 | $48.94 | 108 |
| 2018-11-27 | $74.74 | $74.74 | $74.74 | $74.74 | $48.94 | 107 |
| 2018-11-26 | $73.52 | $73.52 | $73.52 | $73.52 | $48.14 | 46 |
| 2018-11-23 | $73.52 | $73.52 | $73.52 | $73.52 | $48.14 | 56 |
| 2018-11-21 | $73.52 | $73.52 | $73.52 | $73.52 | $48.14 | 40 |
| 2018-11-20 | $73.52 | $73.52 | $73.52 | $73.52 | $48.14 | 135 |
| 2018-11-19 | $73.73 | $73.73 | $73.52 | $73.52 | $48.14 | 765 |
| 2018-11-16 | $74.00 | $74.00 | $74.00 | $74.00 | $48.45 | 0 |
| 2018-11-15 | $74.00 | $74.00 | $74.00 | $74.00 | $48.45 | 328 |
| 2018-11-14 | $72.29 | $72.29 | $72.09 | $72.09 | $47.20 | 600 |
| 2018-11-13 | $74.80 | $74.80 | $74.80 | $74.80 | $48.98 | 100 |
| 2018-11-12 | $73.40 | $73.55 | $73.35 | $73.35 | $48.03 | 771 |
| 2018-11-09 | $72.75 | $72.75 | $72.75 | $72.75 | $47.63 | 246 |
| 2018-11-08 | $72.40 | $72.40 | $71.99 | $71.99 | $47.14 | 613 |
| 2018-11-07 | $70.61 | $70.61 | $70.61 | $70.61 | $46.23 | 0 |
| 2018-11-06 | $70.61 | $70.61 | $70.61 | $70.61 | $46.23 | 9 |
| 2018-11-05 | $70.61 | $70.61 | $70.61 | $70.61 | $46.23 | 0 |
| 2018-11-02 | $70.61 | $70.61 | $70.61 | $70.61 | $46.23 | 16 |
| 2018-11-01 | $70.61 | $70.61 | $70.61 | $70.61 | $46.23 | 6,000 |
| 2018-10-31 | $70.61 | $70.61 | $70.61 | $70.61 | $46.23 | 0 |
| 2018-10-30 | $70.61 | $70.94 | $70.54 | $70.61 | $46.23 | 151,898 |
| 2018-10-29 | $70.22 | $70.25 | $69.40 | $69.40 | $45.44 | 38,907 |
| 2018-10-26 | $71.55 | $71.55 | $71.55 | $71.55 | $46.85 | 31 |
| 2018-10-25 | $71.55 | $71.55 | $71.55 | $71.55 | $46.85 | 200 |
| 2018-10-24 | $72.30 | $72.30 | $72.30 | $72.30 | $47.34 | 0 |
| 2018-10-23 | $72.30 | $72.30 | $72.30 | $72.30 | $47.34 | 403 |
| 2018-10-22 | $72.30 | $72.30 | $72.30 | $72.30 | $47.34 | 152 |
| 2018-10-19 | $72.30 | $72.30 | $72.30 | $72.30 | $47.34 | 456 |
| 2018-10-18 | $71.30 | $71.30 | $71.30 | $71.30 | $46.69 | 278 |
| 2018-10-17 | $71.55 | $71.55 | $71.14 | $71.14 | $46.58 | 1,075 |
| 2018-10-16 | $73.65 | $73.65 | $73.65 | $73.65 | $48.22 | 0 |
| 2018-10-15 | $73.26 | $73.65 | $73.26 | $73.65 | $48.22 | 300 |
| 2018-10-12 | $75.48 | $75.48 | $75.48 | $75.48 | $49.42 | 0 |
| 2018-10-11 | $75.48 | $75.48 | $75.48 | $75.48 | $49.42 | 0 |
| 2018-10-10 | $75.48 | $75.48 | $75.48 | $75.48 | $49.42 | 8,500 |
| 2018-10-09 | $77.32 | $77.32 | $77.32 | $77.32 | $50.63 | 0 |
| 2018-10-08 | $77.32 | $77.32 | $77.32 | $77.32 | $50.63 | 25 |
| 2018-10-05 | $77.32 | $77.32 | $77.32 | $77.32 | $50.63 | 0 |
| 2018-10-04 | $77.32 | $77.32 | $77.32 | $77.32 | $50.63 | 34 |
| 2018-10-03 | $77.32 | $77.32 | $77.32 | $77.32 | $50.63 | 51 |
| 2018-10-02 | $77.32 | $77.32 | $77.32 | $77.32 | $50.63 | 1,265 |
| 2018-10-01 | $77.32 | $77.32 | $77.32 | $77.32 | $50.63 | 0 |
| 2018-09-28 | $77.32 | $77.32 | $77.32 | $77.32 | $50.63 | 1 |
| 2018-09-27 | $77.32 | $77.32 | $77.32 | $77.32 | $50.63 | 97 |
| 2018-09-26 | $77.32 | $77.32 | $77.32 | $77.32 | $50.63 | 100 |
| 2018-09-25 | $77.32 | $77.32 | $77.32 | $77.32 | $50.63 | 125 |
| 2018-09-24 | $77.32 | $77.32 | $77.32 | $77.32 | $50.63 | 0 |
| 2018-09-21 | $77.32 | $77.32 | $77.32 | $77.32 | $50.63 | 5 |
| 2018-09-20 | $77.70 | $77.70 | $77.32 | $77.32 | $50.63 | 1,300 |
| 2018-09-19 | $75.64 | $75.64 | $75.64 | $75.64 | $49.53 | 65 |
| 2018-09-18 | $75.64 | $75.64 | $75.64 | $75.64 | $49.53 | 22 |
| 2018-09-17 | $75.64 | $75.64 | $75.64 | $75.64 | $49.53 | 0 |
| 2018-09-14 | $75.64 | $75.64 | $75.64 | $75.64 | $49.53 | 0 |
| 2018-09-13 | $76.20 | $76.20 | $75.64 | $75.64 | $49.53 | 1,447 |
| 2018-09-12 | $74.65 | $74.65 | $74.65 | $74.65 | $48.88 | 598 |
| 2018-09-11 | $75.07 | $75.07 | $75.07 | $75.07 | $49.15 | 234 |
| 2018-09-10 | $75.90 | $75.90 | $75.90 | $75.90 | $49.70 | 0 |
| 2018-09-07 | $75.90 | $75.90 | $75.90 | $75.90 | $49.70 | 500 |
| 2018-09-06 | $75.38 | $75.38 | $75.38 | $75.38 | $49.36 | 0 |
| 2018-09-05 | $75.38 | $75.38 | $75.38 | $75.38 | $49.36 | 78,500 |
| 2018-09-04 | $76.78 | $76.78 | $76.78 | $76.78 | $50.27 | 1,620 |
| 2018-08-31 | $80.33 | $80.33 | $80.33 | $80.33 | $52.60 | 0 |
| 2018-08-30 | $80.33 | $80.33 | $80.33 | $80.33 | $52.60 | 120 |
| 2018-08-29 | $80.33 | $80.33 | $80.33 | $80.33 | $52.60 | 0 |
| 2018-08-28 | $80.00 | $80.33 | $79.95 | $80.33 | $52.60 | 542 |
| 2018-08-27 | $80.00 | $80.00 | $80.00 | $80.00 | $52.38 | 100 |
| 2018-08-24 | $76.40 | $76.40 | $76.40 | $76.40 | $50.02 | 150 |
| 2018-08-23 | $76.40 | $76.40 | $76.40 | $76.40 | $50.02 | 930 |
| 2018-08-22 | $76.40 | $76.40 | $76.40 | $76.40 | $50.02 | 28 |
| 2018-08-21 | $76.40 | $76.40 | $76.40 | $76.40 | $50.02 | 0 |
| 2018-08-20 | $76.40 | $76.40 | $76.40 | $76.40 | $50.02 | 54 |
| 2018-08-17 | $76.40 | $76.40 | $76.40 | $76.40 | $50.02 | 5,141 |
| 2018-08-16 | $76.40 | $76.40 | $76.40 | $76.40 | $50.02 | 96 |
| 2018-08-15 | $76.40 | $76.40 | $76.40 | $76.40 | $50.02 | 31,944 |
| 2018-08-14 | $76.40 | $76.40 | $76.40 | $76.40 | $50.02 | 0 |
| 2018-08-13 | $77.12 | $77.12 | $76.40 | $76.40 | $50.02 | 7,260 |
| 2018-08-10 | $79.53 | $79.53 | $79.53 | $79.53 | $52.07 | 5,700 |
| 2018-08-09 | $79.53 | $79.53 | $79.53 | $79.53 | $52.07 | 25,520 |
| 2018-08-08 | $79.53 | $79.53 | $79.53 | $79.53 | $52.07 | 400 |
| 2018-08-07 | $78.52 | $78.52 | $78.52 | $78.52 | $51.41 | 94 |
| 2018-08-06 | $78.52 | $78.52 | $78.52 | $78.52 | $51.41 | 0 |
| 2018-08-03 | $78.52 | $78.52 | $78.52 | $78.52 | $51.41 | 1,624 |
| 2018-08-02 | $79.21 | $79.21 | $79.21 | $79.21 | $51.86 | 143 |
| 2018-08-01 | $76.25 | $76.25 | $76.25 | $76.25 | $49.93 | 129 |
| 2018-07-31 | $76.25 | $76.25 | $76.25 | $76.25 | $49.93 | 0 |
| 2018-07-30 | $76.25 | $76.25 | $76.25 | $76.25 | $49.93 | 39 |
| 2018-07-27 | $76.25 | $76.25 | $76.25 | $76.25 | $49.93 | 11 |
| 2018-07-26 | $76.25 | $76.25 | $76.25 | $76.25 | $49.93 | 5 |
| 2018-07-25 | $76.25 | $76.25 | $76.25 | $76.25 | $49.93 | 144 |
| 2018-07-24 | $76.25 | $76.25 | $76.25 | $76.25 | $49.93 | 253 |
| 2018-07-23 | $76.25 | $76.25 | $76.25 | $76.25 | $49.93 | 802 |
| 2018-07-20 | $76.25 | $76.25 | $76.25 | $76.25 | $49.93 | 19 |
| 2018-07-19 | $76.25 | $76.25 | $76.25 | $76.25 | $49.93 | 27 |
| 2018-07-18 | $76.25 | $76.25 | $76.25 | $76.25 | $49.93 | 300 |
| 2018-07-17 | $75.36 | $75.36 | $75.36 | $75.36 | $49.34 | 0 |
| 2018-07-16 | $75.36 | $75.36 | $75.36 | $75.36 | $49.34 | 100 |
| 2018-07-13 | $74.70 | $74.70 | $74.70 | $74.70 | $48.91 | 581 |
| 2018-07-12 | $74.63 | $74.70 | $74.63 | $74.70 | $48.91 | 5,409 |
| 2018-07-11 | $74.75 | $74.75 | $74.75 | $74.75 | $48.94 | 4,400 |
| 2018-07-10 | $74.75 | $74.75 | $74.75 | $74.75 | $48.94 | 0 |
| 2018-07-09 | $74.75 | $74.75 | $74.75 | $74.75 | $48.94 | 4,100 |
| 2018-07-06 | $78.30 | $78.30 | $76.35 | $76.35 | $49.99 | 407 |
| 2018-07-05 | $75.85 | $75.85 | $75.85 | $75.85 | $49.66 | 197 |
| 2018-07-03 | $74.63 | $74.63 | $73.80 | $73.80 | $48.32 | 266 |
| 2018-07-02 | $74.00 | $74.00 | $74.00 | $74.00 | $48.45 | 1,398 |
| 2018-06-29 | $72.59 | $72.59 | $72.59 | $72.59 | $47.53 | 32 |
| 2018-06-28 | $72.59 | $72.59 | $72.59 | $72.59 | $47.53 | 174 |
| 2018-06-27 | $72.59 | $72.59 | $72.59 | $72.59 | $47.53 | 200 |
| 2018-06-26 | $73.96 | $73.96 | $73.96 | $73.96 | $48.43 | 180 |
| 2018-06-25 | $73.93 | $73.96 | $73.93 | $73.96 | $48.43 | 541 |
| 2018-06-22 | $73.05 | $73.05 | $73.05 | $73.05 | $47.83 | 0 |
| 2018-06-21 | $73.85 | $73.85 | $73.05 | $73.05 | $47.83 | 6,636 |
| 2018-06-20 | $73.45 | $73.45 | $73.45 | $73.45 | $48.09 | 32 |
| 2018-06-19 | $74.01 | $74.33 | $73.45 | $73.45 | $48.09 | 794 |
| 2018-06-18 | $75.46 | $75.46 | $75.46 | $75.46 | $49.41 | 25 |
| 2018-06-15 | $75.46 | $75.46 | $75.46 | $75.46 | $49.41 | 51 |
| 2018-06-14 | $75.46 | $75.46 | $75.46 | $75.46 | $49.41 | 6,786 |
| 2018-06-13 | $75.20 | $75.20 | $75.20 | $75.20 | $49.24 | 4,112 |
| 2018-06-12 | $75.20 | $75.20 | $75.20 | $75.20 | $49.24 | 0 |
| 2018-06-11 | $75.20 | $75.20 | $75.20 | $75.20 | $49.24 | 868 |
| 2018-06-08 | $75.20 | $75.20 | $75.20 | $75.20 | $49.24 | 659 |
| 2018-06-07 | $74.70 | $74.70 | $74.70 | $74.70 | $48.91 | 209 |
| 2018-06-06 | $75.23 | $75.23 | $75.23 | $75.23 | $49.26 | 0 |
| 2018-06-05 | $75.23 | $75.23 | $75.23 | $75.23 | $49.26 | 94 |
| 2018-06-04 | $75.23 | $75.23 | $75.23 | $75.23 | $49.26 | 400 |
| 2018-06-01 | $76.55 | $76.55 | $76.55 | $76.55 | $50.12 | 2,024 |
| 2018-05-31 | $76.55 | $76.55 | $76.55 | $76.55 | $50.12 | 0 |
| 2018-05-30 | $76.55 | $76.55 | $76.55 | $76.55 | $50.12 | 122 |
| 2018-05-29 | $77.20 | $77.20 | $77.20 | $77.20 | $50.55 | 2 |
| 2018-05-25 | $77.20 | $77.20 | $77.20 | $77.20 | $50.55 | 100 |
| 2018-05-24 | $76.73 | $76.73 | $76.73 | $76.73 | $50.24 | 80 |
| 2018-05-23 | $76.73 | $76.73 | $76.73 | $76.73 | $50.24 | 0 |
| 2018-05-22 | $76.73 | $76.73 | $76.73 | $76.73 | $50.24 | 0 |
| 2018-05-21 | $76.73 | $76.73 | $76.73 | $76.73 | $50.24 | 621 |
| 2018-05-18 | $76.73 | $76.73 | $76.73 | $76.73 | $50.24 | 72,836 |
| 2018-05-17 | $76.36 | $76.36 | $76.36 | $76.36 | $50.00 | 0 |
| 2018-05-16 | $76.36 | $76.36 | $76.36 | $76.36 | $50.00 | 0 |
| 2018-05-15 | $76.36 | $76.36 | $76.36 | $76.36 | $50.00 | 700 |
| 2018-05-14 | $76.45 | $76.45 | $76.45 | $76.45 | $50.06 | 79 |
| 2018-05-11 | $76.45 | $76.45 | $76.45 | $76.45 | $50.06 | 116 |
| 2018-05-10 | $77.22 | $77.22 | $77.22 | $77.22 | $50.56 | 1,401 |
| 2018-05-09 | $76.50 | $76.50 | $76.50 | $76.50 | $50.09 | 200 |
| 2018-05-08 | $77.72 | $77.72 | $77.72 | $77.72 | $50.89 | 1,000 |
| 2018-05-07 | $77.72 | $77.72 | $77.72 | $77.72 | $50.89 | 200 |
| 2018-05-04 | $78.12 | $78.12 | $78.12 | $78.12 | $51.15 | 100 |
| 2018-05-03 | $79.75 | $79.75 | $79.75 | $79.75 | $50.74 | 0 |
| 2018-05-02 | $79.75 | $79.75 | $79.75 | $79.75 | $50.74 | 500 |
| 2018-05-01 | $80.60 | $80.60 | $80.60 | $80.60 | $51.28 | 43 |
| 2018-04-30 | $80.60 | $80.60 | $80.60 | $80.60 | $51.28 | 851 |
| 2018-04-27 | $80.60 | $80.60 | $80.60 | $80.60 | $51.28 | 400 |
| 2018-04-26 | $80.95 | $80.95 | $80.95 | $80.95 | $51.51 | 764 |
| 2018-04-25 | $79.40 | $80.95 | $79.40 | $80.95 | $51.51 | 490 |
| 2018-04-24 | $82.76 | $82.76 | $82.76 | $82.76 | $52.66 | 0 |
| 2018-04-23 | $82.76 | $82.76 | $82.76 | $82.76 | $52.66 | 0 |
| 2018-04-20 | $82.76 | $82.76 | $82.76 | $82.76 | $52.66 | 0 |
| 2018-04-19 | $82.76 | $82.76 | $82.76 | $82.76 | $52.66 | 100 |
| 2018-04-18 | $81.55 | $81.55 | $81.55 | $81.55 | $51.89 | 7 |
| 2018-04-17 | $81.55 | $81.55 | $81.55 | $81.55 | $51.89 | 200 |
| 2018-04-16 | $80.35 | $80.35 | $80.35 | $80.35 | $51.12 | 0 |
| 2018-04-13 | $80.35 | $80.35 | $80.35 | $80.35 | $51.12 | 1,211 |
| 2018-04-12 | $79.76 | $79.76 | $79.55 | $79.55 | $50.62 | 29,664 |
| 2018-04-11 | $79.20 | $79.20 | $79.20 | $79.20 | $50.39 | 0 |
| 2018-04-10 | $80.20 | $80.20 | $79.20 | $79.20 | $50.39 | 377 |
| 2018-04-09 | $79.50 | $79.50 | $79.50 | $79.50 | $50.58 | 0 |
| 2018-04-06 | $79.50 | $79.50 | $79.50 | $79.50 | $50.58 | 229 |
| 2018-04-05 | $81.55 | $81.55 | $81.55 | $81.55 | $51.89 | 450 |
| 2018-04-04 | $78.80 | $78.80 | $78.80 | $78.80 | $50.14 | 0 |
| 2018-04-03 | $78.80 | $78.80 | $78.80 | $78.80 | $50.14 | 100 |
| 2018-04-02 | $80.15 | $80.15 | $80.15 | $80.15 | $51.00 | 40 |
| 2018-03-29 | $80.15 | $80.15 | $80.15 | $80.15 | $51.00 | 280 |
| 2018-03-28 | $79.85 | $79.85 | $79.85 | $79.85 | $50.81 | 0 |
| 2018-03-27 | $79.85 | $79.85 | $79.85 | $79.85 | $50.81 | 0 |
| 2018-03-26 | $79.85 | $79.85 | $79.85 | $79.85 | $50.81 | 254 |
| 2018-03-23 | $79.85 | $79.85 | $79.85 | $79.85 | $50.81 | 0 |
| 2018-03-22 | $79.85 | $79.85 | $79.85 | $79.85 | $50.81 | 7,211 |
| 2018-03-21 | $81.10 | $81.10 | $79.85 | $79.85 | $50.81 | 2,103 |
| 2018-03-20 | $82.14 | $82.14 | $81.00 | $81.00 | $51.54 | 404 |
| 2018-03-19 | $81.95 | $81.95 | $81.95 | $81.95 | $52.14 | 0 |
| 2018-03-16 | $81.95 | $81.95 | $81.95 | $81.95 | $52.14 | 165 |
| 2018-03-15 | $82.90 | $83.15 | $82.90 | $83.15 | $52.91 | 1,320 |
| 2018-03-14 | $80.57 | $80.57 | $80.57 | $80.57 | $51.26 | 0 |
| 2018-03-13 | $80.57 | $80.57 | $80.57 | $80.57 | $51.26 | 0 |
| 2018-03-12 | $80.57 | $80.57 | $80.57 | $80.57 | $51.26 | 3,411 |
| 2018-03-09 | $80.57 | $80.57 | $80.57 | $80.57 | $51.26 | 240 |
| 2018-03-08 | $80.64 | $80.64 | $80.57 | $80.57 | $51.26 | 427 |
| 2018-03-07 | $79.40 | $79.40 | $79.40 | $79.40 | $50.52 | 0 |
| 2018-03-06 | $79.40 | $79.40 | $79.40 | $79.40 | $50.52 | 0 |
| 2018-03-05 | $78.56 | $79.40 | $78.56 | $79.40 | $50.52 | 2,097 |
| 2018-03-02 | $77.85 | $77.85 | $77.85 | $77.85 | $49.53 | 1,821 |
| 2018-03-01 | $80.25 | $80.25 | $80.25 | $80.25 | $51.06 | 0 |
| 2018-02-28 | $80.25 | $80.25 | $80.25 | $80.25 | $51.06 | 98 |
| 2018-02-27 | $80.97 | $80.97 | $80.25 | $80.25 | $51.06 | 5,231 |
| 2018-02-26 | $80.80 | $80.80 | $80.80 | $80.80 | $51.41 | 0 |
| 2018-02-23 | $80.80 | $80.80 | $80.80 | $80.80 | $51.41 | 787 |
| 2018-02-22 | $79.32 | $79.32 | $79.32 | $79.32 | $50.47 | 0 |
| 2018-02-21 | $79.32 | $79.32 | $79.32 | $79.32 | $50.47 | 0 |
| 2018-02-20 | $79.35 | $79.35 | $79.32 | $79.32 | $50.47 | 3,000 |
| 2018-02-16 | $82.38 | $82.38 | $82.38 | $82.38 | $52.42 | 1,513 |
| 2018-02-15 | $79.03 | $79.03 | $79.03 | $79.03 | $50.28 | 0 |
| 2018-02-14 | $79.03 | $79.03 | $79.03 | $79.03 | $50.28 | 100 |
| 2018-02-13 | $76.85 | $76.85 | $76.85 | $76.85 | $48.90 | 55 |
| 2018-02-12 | $76.85 | $76.85 | $76.85 | $76.85 | $48.90 | 56 |
| 2018-02-09 | $76.85 | $76.85 | $76.85 | $76.85 | $48.90 | 14,744 |
| 2018-02-08 | $81.13 | $81.13 | $79.85 | $79.85 | $50.81 | 1,650 |
| 2018-02-07 | $82.80 | $82.80 | $82.80 | $82.80 | $52.68 | 56 |
| 2018-02-06 | $82.80 | $82.80 | $82.80 | $82.80 | $52.68 | 0 |
| 2018-02-05 | $82.80 | $82.80 | $82.80 | $82.80 | $52.68 | 200 |
| 2018-02-02 | $86.60 | $86.60 | $86.60 | $86.60 | $55.10 | 0 |
| 2018-02-01 | $85.50 | $86.60 | $85.50 | $86.60 | $55.10 | 4,265 |
| 2018-01-31 | $84.80 | $84.80 | $84.80 | $84.80 | $53.96 | 0 |
| 2018-01-30 | $84.80 | $84.80 | $84.80 | $84.80 | $53.96 | 200 |
| 2018-01-29 | $85.80 | $85.80 | $85.80 | $85.80 | $54.59 | 2 |
| 2018-01-26 | $85.80 | $85.80 | $85.80 | $85.80 | $54.59 | 0 |
| 2018-01-25 | $85.91 | $85.91 | $85.80 | $85.80 | $54.59 | 395 |
| 2018-01-24 | $86.65 | $86.65 | $86.30 | $86.30 | $54.91 | 433 |
| 2018-01-23 | $85.26 | $85.26 | $85.26 | $85.26 | $54.25 | 0 |
| 2018-01-22 | $85.26 | $85.26 | $85.26 | $85.26 | $54.25 | 1 |
| 2018-01-19 | $85.26 | $85.26 | $85.26 | $85.26 | $54.25 | 827 |
| 2018-01-18 | $85.90 | $85.90 | $85.90 | $85.90 | $54.66 | 100 |
| 2018-01-17 | $83.65 | $83.65 | $83.65 | $83.65 | $53.22 | 234 |
| 2018-01-16 | $84.10 | $84.10 | $84.10 | $84.10 | $53.51 | 1,405 |
| 2018-01-12 | $83.94 | $83.94 | $83.94 | $83.94 | $53.41 | 0 |
| 2018-01-11 | $83.35 | $83.94 | $82.52 | $83.94 | $53.41 | 9,709 |
| 2018-01-10 | $84.20 | $84.20 | $84.20 | $84.20 | $53.57 | 0 |
| 2018-01-09 | $84.20 | $84.20 | $84.20 | $84.20 | $53.57 | 0 |
| 2018-01-08 | $84.20 | $84.20 | $84.20 | $84.20 | $53.57 | 250 |
| 2018-01-05 | $83.67 | $83.67 | $83.67 | $83.67 | $53.24 | 30 |
| 2018-01-04 | $83.67 | $83.67 | $83.67 | $83.67 | $53.24 | 274 |
| 2018-01-03 | $83.15 | $83.15 | $83.15 | $83.15 | $52.91 | 24 |
| 2018-01-02 | $83.15 | $83.15 | $83.15 | $83.15 | $52.91 | 0 |
| 2017-12-29 | $83.15 | $83.15 | $83.15 | $83.15 | $52.91 | 140 |
| 2017-12-28 | $85.28 | $85.28 | $85.28 | $85.28 | $54.26 | 0 |
| 2017-12-27 | $85.28 | $85.28 | $85.28 | $85.28 | $54.26 | 0 |
| 2017-12-26 | $85.28 | $85.28 | $85.28 | $85.28 | $54.26 | 0 |
| 2017-12-22 | $85.28 | $85.28 | $85.28 | $85.28 | $54.26 | 0 |
| 2017-12-21 | $85.28 | $85.28 | $85.28 | $85.28 | $54.26 | 0 |
| 2017-12-20 | $85.28 | $85.28 | $85.28 | $85.28 | $54.26 | 0 |
| 2017-12-19 | $85.28 | $85.28 | $85.28 | $85.28 | $54.26 | 26 |
| 2017-12-18 | $85.28 | $85.28 | $85.28 | $85.28 | $54.26 | 27,663 |
| 2017-12-15 | $83.50 | $83.50 | $83.50 | $83.50 | $53.13 | 275 |
| 2017-12-14 | $83.50 | $83.50 | $83.50 | $83.50 | $53.13 | 0 |
| 2017-12-13 | $82.64 | $83.50 | $82.64 | $83.50 | $53.13 | 1,666 |
| 2017-12-12 | $83.68 | $83.68 | $83.68 | $83.68 | $53.24 | 0 |
| 2017-12-11 | $83.68 | $83.68 | $83.68 | $83.68 | $53.24 | 0 |
| 2017-12-08 | $83.68 | $83.68 | $83.68 | $83.68 | $53.24 | 0 |
| 2017-12-07 | $83.68 | $83.68 | $83.68 | $83.68 | $53.24 | 2,109 |
| 2017-12-06 | $84.25 | $84.25 | $84.25 | $84.25 | $53.61 | 630 |
| 2017-12-05 | $84.25 | $84.25 | $84.25 | $84.25 | $53.61 | 3 |
| 2017-12-04 | $84.25 | $84.25 | $84.25 | $84.25 | $53.61 | 50 |
| 2017-12-01 | $84.25 | $84.25 | $84.25 | $84.25 | $53.61 | 17 |
| 2017-11-30 | $84.25 | $84.25 | $84.25 | $84.25 | $53.61 | 50 |
| 2017-11-29 | $84.25 | $84.25 | $84.25 | $84.25 | $53.61 | 0 |
| 2017-11-28 | $84.25 | $84.25 | $84.25 | $84.25 | $53.61 | 150 |
| 2017-11-27 | $83.57 | $83.57 | $83.57 | $83.57 | $53.17 | 0 |
| 2017-11-24 | $83.57 | $83.57 | $83.57 | $83.57 | $53.17 | 143 |
| 2017-11-22 | $82.63 | $82.63 | $82.63 | $82.63 | $52.57 | 3,317 |
| 2017-11-21 | $81.06 | $81.06 | $81.06 | $81.06 | $51.58 | 59,578 |
| 2017-11-20 | $80.35 | $80.35 | $80.35 | $80.35 | $51.12 | 472 |
| 2017-11-17 | $82.51 | $82.51 | $82.51 | $82.51 | $52.50 | 0 |
| 2017-11-16 | $82.51 | $82.51 | $82.51 | $82.51 | $52.50 | 175 |
| 2017-11-15 | $81.95 | $81.95 | $81.95 | $81.95 | $52.14 | 0 |
| 2017-11-14 | $81.95 | $81.95 | $81.95 | $81.95 | $52.14 | 0 |
| 2017-11-13 | $81.95 | $81.95 | $81.95 | $81.95 | $52.14 | 120 |
| 2017-11-10 | $81.95 | $81.95 | $81.95 | $81.95 | $52.14 | 0 |
| 2017-11-09 | $81.95 | $81.95 | $81.95 | $81.95 | $52.14 | 0 |
| 2017-11-08 | $81.95 | $81.95 | $81.95 | $81.95 | $52.14 | 15 |
| 2017-11-07 | $81.95 | $81.95 | $81.95 | $81.95 | $52.14 | 0 |
| 2017-11-06 | $81.95 | $81.95 | $81.95 | $81.95 | $52.14 | 30 |
| 2017-11-03 | $81.95 | $81.95 | $81.95 | $81.95 | $52.14 | 0 |
| 2017-11-02 | $81.95 | $81.95 | $81.95 | $81.95 | $52.14 | 18,350 |
| 2017-11-01 | $80.90 | $80.90 | $80.90 | $80.90 | $51.47 | 1,240 |
| 2017-10-31 | $81.20 | $81.20 | $81.20 | $81.20 | $51.67 | 1,450 |
| 2017-10-30 | $81.64 | $81.64 | $81.64 | $81.64 | $51.95 | 0 |
| 2017-10-27 | $81.64 | $81.64 | $81.64 | $81.64 | $51.95 | 0 |
| 2017-10-26 | $81.64 | $81.64 | $81.64 | $81.64 | $51.95 | 0 |
| 2017-10-25 | $81.64 | $81.64 | $81.64 | $81.64 | $51.95 | 7,439 |
| 2017-10-24 | $82.70 | $82.70 | $82.70 | $82.70 | $52.62 | 0 |
| 2017-10-23 | $82.70 | $82.70 | $82.70 | $82.70 | $52.62 | 0 |
| 2017-10-20 | $82.70 | $82.70 | $82.70 | $82.70 | $52.62 | 7,300 |
| 2017-10-19 | $82.70 | $82.70 | $82.70 | $82.70 | $52.62 | 0 |
| 2017-10-18 | $82.70 | $82.70 | $82.70 | $82.70 | $52.62 | 351 |
| 2017-10-17 | $82.96 | $82.96 | $82.96 | $82.96 | $52.78 | 4,349 |
| 2017-10-16 | $82.46 | $82.46 | $82.46 | $82.46 | $52.47 | 0 |
| 2017-10-13 | $82.46 | $82.46 | $82.46 | $82.46 | $52.47 | 0 |
| 2017-10-12 | $82.02 | $82.46 | $82.02 | $82.46 | $52.47 | 9,272 |
| 2017-10-11 | $81.92 | $81.92 | $81.92 | $81.92 | $52.12 | 10 |
| 2017-10-10 | $81.41 | $81.92 | $81.41 | $81.92 | $52.12 | 64,070 |
| 2017-10-09 | $80.70 | $80.70 | $80.70 | $80.70 | $51.35 | 425 |
| 2017-10-06 | $78.20 | $78.20 | $78.20 | $78.20 | $49.76 | 150 |
| 2017-10-05 | $78.20 | $78.20 | $78.20 | $78.20 | $49.76 | 54 |
| 2017-10-04 | $78.20 | $78.20 | $78.20 | $78.20 | $49.76 | 0 |
| 2017-10-03 | $78.20 | $78.20 | $78.20 | $78.20 | $49.76 | 0 |
| 2017-10-02 | $77.35 | $78.20 | $77.35 | $78.20 | $49.76 | 4,900 |
| 2017-09-29 | $77.37 | $77.37 | $77.37 | $77.37 | $49.23 | 85 |
| 2017-09-28 | $77.37 | $77.37 | $77.37 | $77.37 | $49.23 | 250 |
| 2017-09-27 | $79.00 | $79.00 | $79.00 | $79.00 | $50.27 | 0 |
| 2017-09-26 | $79.00 | $79.00 | $79.00 | $79.00 | $50.27 | 250 |
| 2017-09-25 | $79.00 | $79.00 | $79.00 | $79.00 | $50.27 | 0 |
| 2017-09-22 | $79.88 | $79.88 | $79.00 | $79.00 | $50.27 | 4,548 |
| 2017-09-21 | $79.35 | $79.35 | $79.35 | $79.35 | $50.49 | 0 |
| 2017-09-20 | $79.35 | $79.35 | $79.35 | $79.35 | $50.49 | 0 |
| 2017-09-19 | $79.35 | $79.35 | $79.35 | $79.35 | $50.49 | 0 |
| 2017-09-18 | $79.35 | $79.35 | $79.35 | $79.35 | $50.49 | 127 |
| 2017-09-15 | $80.97 | $80.97 | $80.97 | $80.97 | $51.52 | 0 |
| 2017-09-14 | $80.97 | $80.97 | $80.97 | $80.97 | $51.52 | 0 |
| 2017-09-13 | $80.90 | $80.97 | $80.90 | $80.97 | $51.52 | 8,600 |
| 2017-09-12 | $78.15 | $78.15 | $78.15 | $78.15 | $49.72 | 97 |
| 2017-09-11 | $78.15 | $78.15 | $78.15 | $78.15 | $49.72 | 0 |
| 2017-09-08 | $78.15 | $78.15 | $78.15 | $78.15 | $49.72 | 0 |
| 2017-09-07 | $78.15 | $78.15 | $78.15 | $78.15 | $49.72 | 0 |
| 2017-09-06 | $78.15 | $78.15 | $78.15 | $78.15 | $49.72 | 0 |
| 2017-09-05 | $78.15 | $78.15 | $78.15 | $78.15 | $49.72 | 0 |
| 2017-09-01 | $78.03 | $78.15 | $78.03 | $78.15 | $49.72 | 6,740 |
| 2017-08-31 | $78.80 | $78.80 | $78.80 | $78.80 | $50.14 | 5,715 |
| 2017-08-30 | $79.00 | $79.00 | $79.00 | $79.00 | $50.27 | 650 |
| 2017-08-28 | $79.00 | $79.00 | $79.00 | $79.00 | $50.27 | 0 |
| 2017-08-25 | $79.00 | $79.00 | $79.00 | $79.00 | $50.27 | 120 |
| 2017-08-24 | $79.80 | $79.80 | $79.80 | $79.80 | $50.77 | 0 |
| 2017-08-23 | $79.80 | $79.80 | $79.80 | $79.80 | $50.77 | 3,075 |
| 2017-08-22 | $77.15 | $77.15 | $77.15 | $77.15 | $49.09 | 0 |
| 2017-08-21 | $77.15 | $77.15 | $77.15 | $77.15 | $49.09 | 116 |
| 2017-08-18 | $76.60 | $77.15 | $76.60 | $77.15 | $49.09 | 266 |
| 2017-08-17 | $79.70 | $79.70 | $79.70 | $79.70 | $50.71 | 9,000 |
| 2017-08-16 | $77.85 | $79.70 | $77.85 | $79.70 | $50.71 | 564 |
| 2017-08-15 | $78.81 | $78.81 | $78.81 | $78.81 | $50.14 | 6,665 |
| 2017-08-14 | $81.86 | $85.09 | $81.86 | $85.09 | $54.14 | 500 |
| 2017-08-11 | $77.55 | $77.55 | $77.55 | $77.55 | $49.34 | 0 |
| 2017-08-10 | $77.55 | $77.55 | $77.55 | $77.55 | $49.34 | 1 |
| 2017-08-09 | $77.55 | $77.55 | $77.55 | $77.55 | $49.34 | 0 |
| 2017-08-08 | $77.55 | $77.55 | $77.55 | $77.55 | $49.34 | 0 |
| 2017-08-07 | $77.55 | $77.55 | $77.55 | $77.55 | $49.34 | 0 |
| 2017-08-04 | $78.50 | $78.50 | $77.55 | $77.55 | $49.34 | 1,952 |
| 2017-08-03 | $76.28 | $76.28 | $76.28 | $76.28 | $48.53 | 424 |
| 2017-08-02 | $77.19 | $77.19 | $77.19 | $77.19 | $49.11 | 0 |
| 2017-08-01 | $77.19 | $77.19 | $77.19 | $77.19 | $49.11 | 0 |
| 2017-07-31 | $77.19 | $77.19 | $77.19 | $77.19 | $49.11 | 35 |
| 2017-07-28 | $77.19 | $77.19 | $77.19 | $77.19 | $49.11 | 6 |
| 2017-07-27 | $77.19 | $77.19 | $77.19 | $77.19 | $49.11 | 450 |
| 2017-07-26 | $76.00 | $76.00 | $76.00 | $76.00 | $48.36 | 0 |
| 2017-07-25 | $76.00 | $76.00 | $76.00 | $76.00 | $48.36 | 0 |
| 2017-07-24 | $76.00 | $76.00 | $76.00 | $76.00 | $48.36 | 10 |
| 2017-07-21 | $76.00 | $76.00 | $76.00 | $76.00 | $48.36 | 1,135 |
| 2017-07-20 | $76.00 | $76.00 | $76.00 | $76.00 | $48.36 | 0 |
| 2017-07-19 | $76.00 | $76.00 | $76.00 | $76.00 | $48.36 | 0 |
| 2017-07-18 | $76.00 | $76.00 | $76.00 | $76.00 | $48.36 | 100 |
| 2017-07-17 | $74.25 | $74.25 | $74.25 | $74.25 | $47.24 | 0 |
| 2017-07-14 | $74.25 | $74.25 | $74.25 | $74.25 | $47.24 | 0 |
| 2017-07-13 | $74.25 | $74.25 | $74.25 | $74.25 | $47.24 | 131 |
| 2017-07-12 | $74.25 | $74.25 | $74.25 | $74.25 | $47.24 | 0 |
| 2017-07-11 | $74.25 | $74.25 | $74.25 | $74.25 | $47.24 | 100 |
| 2017-07-10 | $74.50 | $74.50 | $74.50 | $74.50 | $47.40 | 0 |
| 2017-07-07 | $74.50 | $74.50 | $74.50 | $74.50 | $47.40 | 0 |
| 2017-07-06 | $75.25 | $75.25 | $74.50 | $74.50 | $47.40 | 830 |
| 2017-07-05 | $77.08 | $77.08 | $77.08 | $77.08 | $49.04 | 125 |
| 2017-07-03 | $77.08 | $77.08 | $77.08 | $77.08 | $49.04 | 0 |
| 2017-06-30 | $77.08 | $77.08 | $77.08 | $77.08 | $49.04 | 17 |
| 2017-06-29 | $77.08 | $77.08 | $77.08 | $77.08 | $49.04 | 0 |
| 2017-06-28 | $77.08 | $77.08 | $77.08 | $77.08 | $49.04 | 860 |
| 2017-06-27 | $75.30 | $75.30 | $75.30 | $75.30 | $47.91 | 0 |
| 2017-06-26 | $75.30 | $75.30 | $75.30 | $75.30 | $47.91 | 0 |
| 2017-06-23 | $75.30 | $75.30 | $75.30 | $75.30 | $47.91 | 0 |
| 2017-06-22 | $75.30 | $75.30 | $75.30 | $75.30 | $47.91 | 0 |
| 2017-06-21 | $75.55 | $75.55 | $75.30 | $75.30 | $47.91 | 661 |
| 2017-06-20 | $74.95 | $74.95 | $74.95 | $74.95 | $47.69 | 0 |
| 2017-06-19 | $74.95 | $74.95 | $74.95 | $74.95 | $47.69 | 0 |
| 2017-06-16 | $74.85 | $74.95 | $74.85 | $74.95 | $47.69 | 6,000 |
| 2017-06-15 | $73.55 | $73.55 | $73.55 | $73.55 | $46.80 | 0 |
| 2017-06-14 | $73.55 | $73.55 | $73.55 | $73.55 | $46.80 | 19 |
| 2017-06-13 | $73.55 | $73.55 | $73.55 | $73.55 | $46.80 | 0 |
| 2017-06-12 | $73.55 | $73.55 | $73.55 | $73.55 | $46.80 | 8,912 |
| 2017-06-09 | $73.55 | $73.55 | $73.55 | $73.55 | $46.80 | 103 |
| 2017-06-08 | $74.80 | $74.80 | $74.80 | $74.80 | $47.59 | 0 |
| 2017-06-07 | $74.80 | $74.80 | $74.80 | $74.80 | $47.59 | 220 |
| 2017-06-06 | $74.80 | $74.80 | $74.80 | $74.80 | $47.59 | 2 |
| 2017-06-05 | $74.80 | $74.80 | $74.80 | $74.80 | $47.59 | 579 |
| 2017-06-02 | $73.30 | $73.30 | $73.30 | $73.30 | $46.64 | 50 |
| 2017-06-01 | $73.30 | $73.30 | $73.30 | $73.30 | $46.64 | 120 |
| 2017-05-31 | $73.30 | $73.30 | $73.30 | $73.30 | $46.64 | 1,278 |
| 2017-05-30 | $72.90 | $72.90 | $72.90 | $72.90 | $46.38 | 488 |
| 2017-05-26 | $74.30 | $74.30 | $74.30 | $74.30 | $47.27 | 390 |
| 2017-05-25 | $74.30 | $74.30 | $74.30 | $74.30 | $47.27 | 450 |
| 2017-05-24 | $74.30 | $74.30 | $74.30 | $74.30 | $47.27 | 12,258 |
| 2017-05-23 | $74.30 | $74.30 | $74.30 | $74.30 | $47.27 | 1,000 |
| 2017-05-22 | $74.30 | $74.30 | $74.30 | $74.30 | $47.27 | 8,160 |
| 2017-05-19 | $74.30 | $74.30 | $74.30 | $74.30 | $47.27 | 165 |
| 2017-05-18 | $71.30 | $71.30 | $71.30 | $71.30 | $45.37 | 737 |
| 2017-05-17 | $72.80 | $72.80 | $72.80 | $72.80 | $46.32 | 0 |
| 2017-05-16 | $72.80 | $72.80 | $72.80 | $72.80 | $46.32 | 0 |
| 2017-05-15 | $74.30 | $74.30 | $72.80 | $72.80 | $46.32 | 653 |
| 2017-05-12 | $70.44 | $70.44 | $70.44 | $70.44 | $44.82 | 0 |
| 2017-05-11 | $70.44 | $70.44 | $70.44 | $70.44 | $44.82 | 0 |
| 2017-05-10 | $70.44 | $70.44 | $70.44 | $70.44 | $44.82 | 41 |
| 2017-05-09 | $70.44 | $70.44 | $70.44 | $70.44 | $44.82 | 0 |
| 2017-05-08 | $71.85 | $71.85 | $70.44 | $70.44 | $44.82 | 13,279 |
| 2017-05-05 | $72.05 | $72.05 | $72.05 | $72.05 | $45.84 | 201 |
| 2017-05-04 | $70.90 | $72.50 | $70.90 | $72.50 | $45.07 | 1,000 |
| 2017-05-03 | $69.70 | $69.75 | $69.70 | $69.75 | $43.36 | 400 |
| 2017-05-02 | $69.05 | $69.35 | $69.05 | $69.35 | $43.11 | 396 |
| 2017-05-01 | $68.95 | $68.95 | $68.95 | $68.95 | $42.86 | 19 |
| 2017-04-28 | $68.95 | $68.95 | $68.95 | $68.95 | $42.86 | 883 |
| 2017-04-27 | $69.18 | $69.18 | $69.18 | $69.18 | $43.00 | 1,213 |
| 2017-04-26 | $68.43 | $68.43 | $68.43 | $68.43 | $42.54 | 0 |
| 2017-04-25 | $68.43 | $68.43 | $68.43 | $68.43 | $42.54 | 99 |
| 2017-04-24 | $68.51 | $68.51 | $68.43 | $68.43 | $42.54 | 446 |
| 2017-04-21 | $66.25 | $66.35 | $66.25 | $66.35 | $41.24 | 1,269 |
| 2017-04-20 | $69.30 | $69.55 | $69.30 | $69.55 | $43.23 | 350 |
| 2017-04-19 | $67.00 | $67.00 | $67.00 | $67.00 | $41.65 | 60 |
| 2017-04-18 | $67.00 | $67.00 | $67.00 | $67.00 | $41.65 | 0 |
| 2017-04-17 | $67.55 | $67.55 | $67.00 | $67.00 | $41.65 | 950 |
| 2017-04-13 | $67.10 | $67.10 | $67.10 | $67.10 | $41.71 | 0 |
| 2017-04-12 | $67.10 | $67.10 | $67.10 | $67.10 | $41.71 | 0 |
| 2017-04-11 | $67.10 | $67.10 | $67.10 | $67.10 | $41.71 | 0 |
| 2017-04-10 | $67.10 | $67.10 | $67.10 | $67.10 | $41.71 | 265 |
| 2017-04-07 | $67.10 | $67.10 | $67.10 | $67.10 | $41.71 | 300 |
| 2017-04-06 | $66.77 | $66.77 | $66.77 | $66.77 | $41.50 | 373 |
| 2017-04-05 | $66.86 | $66.86 | $66.86 | $66.86 | $41.56 | 220 |
| 2017-04-04 | $68.55 | $68.55 | $68.25 | $68.25 | $42.42 | 1,500 |
| 2017-04-03 | $66.60 | $66.60 | $66.60 | $66.60 | $41.40 | 200 |
| 2017-03-31 | $67.35 | $67.35 | $67.35 | $67.35 | $41.86 | 100 |
| 2017-03-30 | $68.00 | $68.00 | $68.00 | $68.00 | $42.27 | 200 |
| 2017-03-29 | $68.45 | $68.45 | $68.45 | $68.45 | $42.55 | 200 |
| 2017-03-28 | $68.85 | $68.85 | $68.85 | $68.85 | $42.80 | 0 |
| 2017-03-27 | $69.72 | $69.72 | $68.85 | $68.85 | $42.80 | 400 |
| 2017-03-24 | $68.90 | $68.90 | $68.90 | $68.90 | $42.83 | 0 |
| 2017-03-23 | $68.90 | $68.90 | $68.90 | $68.90 | $42.83 | 1,500 |
| 2017-03-22 | $69.05 | $69.10 | $68.90 | $68.90 | $42.83 | 55,600 |
| 2017-03-21 | $68.60 | $68.60 | $68.60 | $68.60 | $42.64 | 5,400 |
| 2017-03-20 | $68.60 | $68.60 | $68.60 | $68.60 | $42.64 | 100 |
| 2017-03-17 | $67.28 | $67.28 | $67.28 | $67.28 | $41.82 | 200 |
| 2017-03-16 | $65.62 | $65.62 | $65.62 | $65.62 | $40.79 | 0 |
| 2017-03-15 | $65.62 | $65.62 | $65.62 | $65.62 | $40.79 | 100 |
| 2017-03-14 | $65.65 | $65.65 | $65.65 | $65.65 | $40.81 | 8,100 |
| 2017-03-13 | $64.87 | $64.87 | $64.87 | $64.87 | $40.32 | 3,500 |
| 2017-03-10 | $64.87 | $64.87 | $64.87 | $64.87 | $40.32 | 0 |
| 2017-03-09 | $64.87 | $64.87 | $64.87 | $64.87 | $40.32 | 300 |
| 2017-03-08 | $64.50 | $64.50 | $64.50 | $64.50 | $40.09 | 400 |
| 2017-03-07 | $64.64 | $64.64 | $64.64 | $64.64 | $40.18 | 1,600 |
| 2017-03-06 | $65.65 | $65.90 | $65.65 | $65.65 | $40.81 | 600 |
| 2017-03-03 | $65.80 | $65.80 | $65.65 | $65.65 | $40.81 | 700 |
| 2017-03-02 | $65.85 | $65.85 | $65.85 | $65.85 | $40.93 | 0 |
| 2017-03-01 | $66.85 | $66.85 | $65.85 | $65.85 | $40.93 | 6,500 |
| 2017-02-28 | $66.01 | $66.01 | $66.00 | $66.00 | $41.03 | 4,900 |
| 2017-02-27 | $66.70 | $66.70 | $66.70 | $66.70 | $41.46 | 1,300 |
| 2017-02-24 | $66.00 | $66.00 | $66.00 | $66.00 | $41.03 | 0 |
| 2017-02-23 | $66.00 | $66.00 | $66.00 | $66.00 | $41.03 | 400 |
| 2017-02-22 | $65.95 | $65.95 | $65.80 | $65.80 | $40.90 | 1,200 |
| 2017-02-21 | $64.60 | $64.60 | $63.65 | $63.65 | $39.57 | 800 |
| 2017-02-17 | $62.80 | $62.80 | $62.80 | $62.80 | $39.04 | 0 |
| 2017-02-16 | $62.80 | $62.80 | $62.80 | $62.80 | $39.04 | 0 |
| 2017-02-15 | $62.80 | $62.80 | $62.80 | $62.80 | $39.04 | 1,500 |
| 2017-02-14 | $62.80 | $62.80 | $62.80 | $62.80 | $39.04 | 131,800 |
| 2017-02-13 | $63.90 | $63.90 | $63.90 | $63.90 | $39.72 | 10,300 |
| 2017-02-10 | $64.15 | $64.15 | $64.15 | $64.15 | $39.88 | 8,000 |
| 2017-02-09 | $64.15 | $64.15 | $64.15 | $64.15 | $39.88 | 100 |
| 2017-02-08 | $62.71 | $62.71 | $62.71 | $62.71 | $38.98 | 0 |
| 2017-02-07 | $62.71 | $62.71 | $62.71 | $62.71 | $38.98 | 300 |
| 2017-02-06 | $62.75 | $62.75 | $62.75 | $62.75 | $39.01 | 0 |
| 2017-02-03 | $62.75 | $62.75 | $62.75 | $62.75 | $39.01 | 0 |
| 2017-02-02 | $62.75 | $62.75 | $62.75 | $62.75 | $39.01 | 600 |
| 2017-02-01 | $62.40 | $62.40 | $62.40 | $62.40 | $38.79 | 654 |
| 2017-01-31 | $61.95 | $61.95 | $61.95 | $61.95 | $38.51 | 374 |
| 2017-01-30 | $61.95 | $61.95 | $61.95 | $61.95 | $38.51 | 1,653 |
| 2017-01-27 | $62.75 | $62.75 | $62.75 | $62.75 | $39.01 | 64 |
| 2017-01-26 | $62.75 | $62.75 | $62.75 | $62.75 | $39.01 | 100 |
| 2017-01-25 | $62.85 | $62.85 | $62.85 | $62.85 | $39.07 | 0 |
| 2017-01-24 | $62.85 | $62.85 | $62.85 | $62.85 | $39.07 | 34,090 |
| 2017-01-23 | $62.85 | $62.85 | $62.85 | $62.85 | $39.07 | 0 |
| 2017-01-20 | $62.85 | $62.85 | $62.85 | $62.85 | $39.07 | 2,549 |
| 2017-01-19 | $62.85 | $62.85 | $62.85 | $62.85 | $39.07 | 800 |
| 2017-01-18 | $63.81 | $63.81 | $63.60 | $63.60 | $39.53 | 40,100 |
| 2017-01-17 | $64.18 | $64.18 | $64.18 | $64.18 | $39.89 | 6,675 |
| 2017-01-13 | $64.18 | $64.18 | $64.18 | $64.18 | $39.89 | 493 |
| 2017-01-12 | $65.35 | $65.35 | $65.35 | $65.35 | $40.62 | 500 |
| 2017-01-11 | $63.70 | $63.70 | $63.70 | $63.70 | $39.60 | 6,000 |
| 2017-01-10 | $63.70 | $63.70 | $63.70 | $63.70 | $39.60 | 70 |
| 2017-01-09 | $63.70 | $63.70 | $63.70 | $63.70 | $39.60 | 19,560 |
| 2017-01-06 | $63.70 | $63.70 | $63.70 | $63.70 | $39.60 | 0 |
| 2017-01-05 | $63.70 | $63.70 | $63.70 | $63.70 | $39.60 | 763 |
| 2017-01-04 | $62.05 | $62.05 | $62.05 | $62.05 | $38.57 | 0 |
| 2017-01-03 | $62.05 | $62.05 | $62.05 | $62.05 | $38.57 | 275 |
| 2016-12-30 | $63.00 | $63.00 | $63.00 | $63.00 | $39.16 | 227 |
| 2016-12-29 | $62.15 | $62.15 | $62.15 | $62.15 | $38.63 | 23,344 |
| 2016-12-28 | $62.15 | $62.15 | $62.15 | $62.15 | $38.63 | 6,475 |
| 2016-12-27 | $61.60 | $61.60 | $61.60 | $61.60 | $38.29 | 300 |
| 2016-12-23 | $61.30 | $61.30 | $61.30 | $61.30 | $38.10 | 2,656 |
| 2016-12-22 | $61.30 | $61.30 | $61.30 | $61.30 | $38.10 | 23,460 |
| 2016-12-21 | $61.05 | $61.05 | $61.05 | $61.05 | $37.95 | 301 |
| 2016-12-20 | $62.05 | $62.05 | $62.05 | $62.05 | $38.57 | 36,125 |
| 2016-12-19 | $62.65 | $62.65 | $62.65 | $62.65 | $38.94 | 2,217 |
| 2016-12-16 | $63.51 | $63.51 | $63.51 | $63.51 | $39.48 | 303 |
| 2016-12-15 | $63.75 | $63.84 | $63.75 | $63.84 | $39.68 | 32,900 |
| 2016-12-14 | $65.20 | $65.25 | $65.20 | $65.25 | $40.56 | 533 |
| 2016-12-13 | $65.50 | $65.50 | $65.50 | $65.50 | $40.72 | 10,100 |
| 2016-12-12 | $62.97 | $62.97 | $62.97 | $62.97 | $39.14 | 1,625 |
| 2016-12-09 | $62.97 | $62.97 | $62.97 | $62.97 | $39.14 | 0 |
| 2016-12-08 | $62.97 | $62.97 | $62.97 | $62.97 | $39.14 | 12 |
| 2016-12-07 | $62.97 | $62.97 | $62.97 | $62.97 | $39.14 | 19,671 |
| 2016-12-06 | $62.45 | $62.45 | $62.45 | $62.45 | $38.82 | 35,625 |
| 2016-12-05 | $62.45 | $62.45 | $62.45 | $62.45 | $38.82 | 215 |
| 2016-12-02 | $61.90 | $61.90 | $61.90 | $61.90 | $38.48 | 438 |
| 2016-12-01 | $63.10 | $63.10 | $63.10 | $63.10 | $39.22 | 100 |
| 2016-11-30 | $63.10 | $63.10 | $63.10 | $63.10 | $39.22 | 0 |
| 2016-11-29 | $63.10 | $63.10 | $63.10 | $63.10 | $39.22 | 940 |
| 2016-11-28 | $62.75 | $62.80 | $62.75 | $62.80 | $39.04 | 857 |
| 2016-11-25 | $63.15 | $64.15 | $63.15 | $64.15 | $39.88 | 306 |
| 2016-11-23 | $62.36 | $62.36 | $61.51 | $61.51 | $38.23 | 624 |
| 2016-11-22 | $62.05 | $62.05 | $62.05 | $62.05 | $38.57 | 0 |
| 2016-11-21 | $62.05 | $62.05 | $62.05 | $62.05 | $38.57 | 0 |
| 2016-11-18 | $62.05 | $62.05 | $62.05 | $62.05 | $38.57 | 0 |
| 2016-11-17 | $62.05 | $62.05 | $62.05 | $62.05 | $38.57 | 0 |
| 2016-11-16 | $62.05 | $62.05 | $62.05 | $62.05 | $38.57 | 191 |
| 2016-11-15 | $61.85 | $61.85 | $61.85 | $61.85 | $38.45 | 0 |
| 2016-11-14 | $61.85 | $61.85 | $61.85 | $61.85 | $38.45 | 249 |
| 2016-11-11 | $63.20 | $63.20 | $63.20 | $63.20 | $39.29 | 300 |
| 2016-11-10 | $65.09 | $65.09 | $65.09 | $65.09 | $40.46 | 194 |
| 2016-11-09 | $65.75 | $65.75 | $65.75 | $65.75 | $40.87 | 350 |
| 2016-11-08 | $67.92 | $67.92 | $67.92 | $67.92 | $42.22 | 0 |
| 2016-11-07 | $67.92 | $67.92 | $67.92 | $67.92 | $42.22 | 0 |
| 2016-11-04 | $67.92 | $67.92 | $67.92 | $67.92 | $42.22 | 0 |
| 2016-11-03 | $67.92 | $67.92 | $67.92 | $67.92 | $42.22 | 0 |
| 2016-11-02 | $68.30 | $68.30 | $67.92 | $67.92 | $42.22 | 726 |
| 2016-11-01 | $69.35 | $69.35 | $69.35 | $69.35 | $43.11 | 0 |
| 2016-10-31 | $69.35 | $69.35 | $69.35 | $69.35 | $43.11 | 0 |
| 2016-10-28 | $69.35 | $69.35 | $69.35 | $69.35 | $43.11 | 0 |
| 2016-10-27 | $69.35 | $69.35 | $69.35 | $69.35 | $43.11 | 1,350 |
| 2016-10-26 | $69.35 | $69.35 | $69.35 | $69.35 | $43.11 | 46 |
| 2016-10-25 | $69.35 | $69.35 | $69.35 | $69.35 | $43.11 | 575 |
| 2016-10-24 | $69.35 | $69.35 | $69.35 | $69.35 | $43.11 | 147 |
| 2016-10-21 | $68.40 | $68.40 | $68.40 | $68.40 | $42.52 | 577 |
| 2016-10-20 | $72.28 | $72.28 | $72.28 | $72.28 | $44.93 | 0 |
| 2016-10-19 | $72.28 | $72.28 | $72.28 | $72.28 | $44.93 | 1 |
| 2016-10-18 | $72.28 | $72.28 | $72.28 | $72.28 | $44.93 | 0 |
| 2016-10-17 | $72.28 | $72.28 | $72.28 | $72.28 | $44.93 | 0 |
| 2016-10-14 | $72.28 | $72.28 | $72.28 | $72.28 | $44.93 | 0 |
| 2016-10-13 | $72.28 | $72.28 | $72.28 | $72.28 | $44.93 | 0 |
| 2016-10-12 | $72.28 | $72.28 | $72.28 | $72.28 | $44.93 | 125 |
| 2016-10-11 | $73.05 | $73.05 | $71.30 | $72.28 | $44.93 | 1,114 |
| 2016-10-10 | $72.15 | $72.15 | $72.15 | $72.15 | $44.85 | 152 |
| 2016-10-07 | $73.30 | $73.30 | $73.30 | $73.30 | $45.56 | 70 |
| 2016-10-06 | $73.30 | $73.30 | $73.30 | $73.30 | $45.56 | 190 |
| 2016-10-05 | $74.90 | $74.90 | $74.90 | $74.90 | $46.56 | 13 |
| 2016-10-04 | $74.90 | $74.90 | $74.90 | $74.90 | $46.56 | 261 |
| 2016-10-03 | $74.40 | $74.40 | $74.40 | $74.40 | $46.25 | 0 |
| 2016-09-30 | $74.40 | $74.40 | $74.40 | $74.40 | $46.25 | 0 |
| 2016-09-29 | $74.40 | $74.40 | $74.40 | $74.40 | $46.25 | 0 |
| 2016-09-28 | $74.40 | $74.40 | $74.40 | $74.40 | $46.25 | 0 |
| 2016-09-27 | $74.40 | $74.40 | $74.40 | $74.40 | $46.25 | 160 |
| 2016-09-26 | $73.50 | $73.50 | $73.50 | $73.50 | $45.69 | 500 |
| 2016-09-23 | $72.65 | $72.65 | $72.65 | $72.65 | $45.16 | 847 |
| 2016-09-22 | $72.65 | $72.65 | $72.65 | $72.65 | $45.16 | 10,000 |
| 2016-09-21 | $72.90 | $72.90 | $72.65 | $72.65 | $45.16 | 2,900 |
| 2016-09-20 | $72.30 | $72.30 | $72.30 | $72.30 | $44.94 | 20,281 |
| 2016-09-19 | $72.75 | $72.75 | $72.75 | $72.75 | $45.22 | 1,000 |
| 2016-09-16 | $70.90 | $70.90 | $70.90 | $70.90 | $44.07 | 255 |
| 2016-09-15 | $72.25 | $72.25 | $72.25 | $72.25 | $44.91 | 187 |
| 2016-09-14 | $73.90 | $73.90 | $73.90 | $73.90 | $45.94 | 0 |
| 2016-09-13 | $73.90 | $73.90 | $73.90 | $73.90 | $45.94 | 0 |
| 2016-09-12 | $73.90 | $73.90 | $73.90 | $73.90 | $45.94 | 10,072 |
| 2016-09-09 | $74.60 | $74.60 | $73.90 | $73.90 | $45.94 | 15,840 |
| 2016-09-08 | $77.24 | $77.24 | $77.24 | $77.24 | $48.01 | 0 |
| 2016-09-07 | $77.70 | $77.70 | $77.24 | $77.24 | $48.01 | 6,632 |
| 2016-09-02 | $76.24 | $76.24 | $76.24 | $76.24 | $47.39 | 0 |
| 2016-09-01 | $76.24 | $76.24 | $76.24 | $76.24 | $47.39 | 20,780 |
| 2016-08-31 | $75.50 | $75.50 | $75.50 | $75.50 | $46.93 | 0 |
| 2016-08-30 | $75.50 | $75.50 | $75.50 | $75.50 | $46.93 | 29,226 |
| 2016-08-29 | $75.50 | $75.50 | $75.50 | $75.50 | $46.93 | 89 |
| 2016-08-26 | $75.00 | $75.50 | $75.00 | $75.50 | $46.93 | 1,250 |
| 2016-08-25 | $76.60 | $76.60 | $76.60 | $76.60 | $47.61 | 0 |
| 2016-08-24 | $76.60 | $76.60 | $76.60 | $76.60 | $47.61 | 330 |
| 2016-08-23 | $77.41 | $77.41 | $77.20 | $77.20 | $47.99 | 1,332 |
| 2016-08-22 | $78.20 | $78.20 | $78.20 | $78.20 | $48.61 | 0 |
| 2016-08-19 | $77.20 | $78.20 | $77.20 | $78.20 | $48.61 | 427 |
| 2016-08-18 | $77.20 | $77.76 | $77.20 | $77.76 | $48.34 | 3,137 |
| 2016-08-17 | $76.85 | $76.85 | $76.85 | $76.85 | $47.77 | 112 |
| 2016-08-16 | $77.55 | $77.55 | $77.55 | $77.55 | $48.21 | 0 |
| 2016-08-15 | $77.55 | $77.55 | $77.55 | $77.55 | $48.21 | 0 |
| 2016-08-12 | $77.94 | $78.60 | $77.55 | $77.55 | $48.21 | 400 |
| 2016-08-11 | $76.00 | $76.00 | $76.00 | $76.00 | $47.24 | 10,066 |
| 2016-08-10 | $76.00 | $76.00 | $76.00 | $76.00 | $47.24 | 1,700 |
| 2016-08-09 | $75.95 | $76.00 | $75.95 | $76.00 | $47.24 | 465 |
| 2016-08-08 | $77.75 | $77.75 | $77.75 | $77.75 | $48.33 | 63 |
| 2016-08-05 | $77.75 | $77.75 | $77.75 | $77.75 | $48.33 | 100 |
| 2016-08-04 | $75.55 | $75.55 | $75.55 | $75.55 | $46.96 | 23,200 |
| 2016-08-03 | $75.55 | $75.55 | $75.55 | $75.55 | $46.96 | 386 |
| 2016-08-02 | $77.35 | $77.35 | $77.35 | $77.35 | $48.08 | 0 |
| 2016-08-01 | $77.35 | $77.35 | $77.35 | $77.35 | $48.08 | 0 |
| 2016-07-29 | $76.55 | $77.35 | $76.55 | $77.35 | $48.08 | 345 |
| 2016-07-28 | $75.25 | $75.25 | $75.10 | $75.10 | $46.68 | 2,173 |
| 2016-07-27 | $72.40 | $72.40 | $72.40 | $72.40 | $45.00 | 0 |
| 2016-07-26 | $72.40 | $72.40 | $72.40 | $72.40 | $45.00 | 0 |
| 2016-07-25 | $72.40 | $72.40 | $72.40 | $72.40 | $45.00 | 88 |
| 2016-07-22 | $72.40 | $72.40 | $72.40 | $72.40 | $45.00 | 0 |
| 2016-07-21 | $72.40 | $72.40 | $72.40 | $72.40 | $45.00 | 0 |
| 2016-07-20 | $71.86 | $72.40 | $71.86 | $72.40 | $45.00 | 10,881 |
| 2016-07-19 | $71.34 | $71.34 | $71.34 | $71.34 | $44.35 | 802 |
| 2016-07-18 | $71.34 | $71.34 | $71.34 | $71.34 | $44.35 | 0 |
| 2016-07-15 | $71.34 | $71.34 | $71.34 | $71.34 | $44.35 | 0 |
| 2016-07-14 | $71.34 | $71.34 | $71.34 | $71.34 | $44.35 | 96 |
| 2016-07-13 | $71.34 | $71.34 | $71.34 | $71.34 | $44.35 | 210 |
| 2016-07-12 | $72.40 | $72.40 | $72.40 | $72.40 | $45.00 | 7,696 |
| 2016-07-11 | $70.66 | $70.66 | $70.60 | $70.60 | $43.89 | 12,382 |
| 2016-07-08 | $69.83 | $69.83 | $69.83 | $69.83 | $43.41 | 112 |
| 2016-07-07 | $69.83 | $69.83 | $69.83 | $69.83 | $43.41 | 200 |
| 2016-07-06 | $69.83 | $69.83 | $69.83 | $69.83 | $43.41 | 1,261 |
| 2016-07-05 | $70.20 | $70.20 | $70.20 | $70.20 | $43.64 | 100 |
| 2016-07-01 | $71.08 | $71.08 | $71.08 | $71.08 | $44.18 | 493 |
| 2016-06-30 | $66.49 | $66.49 | $66.49 | $66.49 | $41.33 | 0 |
| 2016-06-29 | $66.49 | $66.49 | $66.49 | $66.49 | $41.33 | 0 |
| 2016-06-28 | $66.49 | $66.49 | $66.49 | $66.49 | $41.33 | 234 |
| 2016-06-27 | $66.49 | $66.49 | $66.49 | $66.49 | $41.33 | 548 |
| 2016-06-24 | $72.80 | $72.80 | $72.80 | $72.80 | $45.25 | 73 |
| 2016-06-23 | $72.80 | $72.80 | $72.80 | $72.80 | $45.25 | 300 |
| 2016-06-22 | $70.88 | $70.88 | $70.85 | $70.85 | $44.04 | 372 |
| 2016-06-21 | $67.44 | $67.44 | $67.44 | $67.44 | $41.92 | 0 |
| 2016-06-20 | $67.44 | $67.44 | $67.44 | $67.44 | $41.92 | 0 |
| 2016-06-17 | $67.44 | $67.44 | $67.44 | $67.44 | $41.92 | 631 |
| 2016-06-16 | $66.98 | $66.98 | $66.98 | $66.98 | $41.63 | 167 |
| 2016-06-15 | $71.35 | $71.35 | $71.35 | $71.35 | $44.35 | 0 |
| 2016-06-14 | $71.35 | $71.35 | $71.35 | $71.35 | $44.35 | 105 |
| 2016-06-13 | $71.35 | $71.35 | $71.35 | $71.35 | $44.35 | 0 |
| 2016-06-10 | $71.35 | $71.35 | $71.35 | $71.35 | $44.35 | 57 |
| 2016-06-09 | $71.35 | $71.35 | $71.35 | $71.35 | $44.35 | 0 |
| 2016-06-08 | $71.35 | $71.35 | $71.35 | $71.35 | $44.35 | 690 |
| 2016-06-07 | $71.35 | $71.35 | $71.35 | $71.35 | $44.35 | 1,668 |
| 2016-06-06 | $70.15 | $70.15 | $70.15 | $70.15 | $43.61 | 600 |
| 2016-06-03 | $70.15 | $70.15 | $70.15 | $70.15 | $43.61 | 0 |
| 2016-06-02 | $70.15 | $70.15 | $70.15 | $70.15 | $43.61 | 3,616 |
| 2016-06-01 | $69.86 | $69.86 | $69.86 | $69.86 | $43.43 | 115 |
| 2016-05-31 | $70.11 | $70.11 | $70.11 | $70.11 | $43.58 | 4,955 |
| 2016-05-27 | $67.08 | $67.08 | $67.08 | $67.08 | $41.70 | 0 |
| 2016-05-26 | $67.08 | $67.08 | $67.08 | $67.08 | $41.70 | 0 |
| 2016-05-25 | $67.08 | $67.08 | $67.08 | $67.08 | $41.70 | 0 |
| 2016-05-24 | $67.08 | $67.08 | $67.08 | $67.08 | $41.70 | 0 |
| 2016-05-23 | $67.08 | $67.08 | $67.08 | $67.08 | $41.70 | 10,000 |
| 2016-05-20 | $67.46 | $67.46 | $67.08 | $67.08 | $41.70 | 728 |
| 2016-05-19 | $68.94 | $68.94 | $68.94 | $68.94 | $42.85 | 71 |
| 2016-05-18 | $68.94 | $68.94 | $68.94 | $68.94 | $42.85 | 2,772 |
| 2016-05-17 | $68.94 | $68.94 | $68.94 | $68.94 | $42.85 | 8 |
| 2016-05-16 | $68.94 | $68.94 | $68.94 | $68.94 | $42.85 | 28 |
| 2016-05-13 | $68.94 | $68.94 | $68.94 | $68.94 | $42.85 | 50 |
| 2016-05-12 | $68.94 | $68.94 | $68.94 | $68.94 | $42.85 | 0 |
| 2016-05-11 | $68.94 | $68.94 | $68.94 | $68.94 | $42.85 | 529 |
| 2016-05-10 | $69.33 | $69.33 | $69.33 | $69.33 | $43.10 | 68 |
| 2016-05-09 | $69.18 | $69.33 | $69.18 | $69.33 | $43.10 | 432 |
| 2016-05-06 | $69.00 | $69.00 | $69.00 | $69.00 | $42.89 | 0 |
| 2016-05-05 | $69.00 | $69.00 | $69.00 | $69.00 | $42.89 | 0 |
| 2016-05-04 | $69.15 | $69.20 | $69.00 | $69.00 | $42.89 | 680 |
| 2016-05-03 | $69.95 | $69.95 | $69.95 | $69.95 | $43.48 | 333 |
| 2016-05-02 | $70.55 | $70.55 | $70.35 | $70.35 | $43.73 | 1,875 |
| 2016-04-29 | $70.33 | $70.33 | $70.33 | $70.33 | $43.72 | 100 |
| 2016-04-28 | $70.45 | $70.45 | $70.45 | $70.45 | $43.79 | 0 |
| 2016-04-27 | $70.45 | $70.45 | $70.45 | $70.45 | $43.79 | 0 |
| 2016-04-26 | $70.45 | $70.45 | $70.45 | $70.45 | $43.79 | 0 |
| 2016-04-25 | $70.45 | $70.45 | $70.45 | $70.45 | $43.79 | 0 |
| 2016-04-22 | $70.45 | $70.45 | $70.45 | $70.45 | $43.79 | 505 |
| 2016-04-21 | $72.67 | $72.67 | $72.67 | $72.67 | $45.17 | 0 |
| 2016-04-20 | $72.67 | $72.67 | $72.67 | $72.67 | $45.17 | 1,616 |
| 2016-04-19 | $72.69 | $72.69 | $72.69 | $72.69 | $45.18 | 925 |
| 2016-04-18 | $69.10 | $69.10 | $69.10 | $69.10 | $42.95 | 0 |
| 2016-04-15 | $69.10 | $69.10 | $69.10 | $69.10 | $42.95 | 0 |
| 2016-04-14 | $69.10 | $69.10 | $69.10 | $69.10 | $42.95 | 0 |
| 2016-04-13 | $69.10 | $69.10 | $69.10 | $69.10 | $42.95 | 338 |
| 2016-04-12 | $69.14 | $69.40 | $68.90 | $69.40 | $43.14 | 1,120 |
| 2016-04-11 | $69.24 | $69.24 | $69.24 | $69.24 | $43.04 | 99 |
| 2016-04-08 | $69.60 | $70.30 | $68.61 | $69.24 | $43.04 | 740 |
| 2016-04-07 | $69.35 | $69.35 | $69.35 | $69.35 | $43.11 | 30 |
| 2016-04-06 | $69.61 | $69.61 | $69.35 | $69.35 | $43.11 | 250 |
| 2016-04-05 | $68.69 | $68.69 | $68.69 | $68.69 | $42.70 | 66 |
| 2016-04-04 | $68.69 | $68.69 | $68.69 | $68.69 | $42.70 | 0 |
| 2016-04-01 | $68.69 | $68.69 | $68.69 | $68.69 | $42.70 | 165 |
| 2016-03-31 | $68.75 | $68.75 | $68.75 | $68.75 | $42.74 | 0 |
| 2016-03-30 | $68.75 | $68.75 | $68.75 | $68.75 | $42.74 | 0 |
| 2016-03-29 | $68.75 | $68.75 | $68.75 | $68.75 | $42.74 | 0 |
| 2016-03-28 | $69.00 | $69.00 | $68.75 | $68.75 | $42.74 | 319 |
| 2016-03-24 | $69.89 | $69.89 | $69.89 | $69.89 | $43.44 | 59 |
| 2016-03-23 | $70.41 | $70.41 | $70.41 | $70.41 | $43.77 | 20,072 |
| 2016-03-22 | $70.41 | $70.41 | $70.41 | $70.41 | $43.77 | 97 |
| 2016-03-21 | $70.41 | $70.41 | $70.41 | $70.41 | $43.77 | 40,000 |
| 2016-03-18 | $70.41 | $70.41 | $70.41 | $70.41 | $43.77 | 6,000 |
| 2016-03-17 | $69.65 | $69.65 | $69.65 | $69.65 | $43.29 | 0 |
| 2016-03-16 | $69.65 | $69.65 | $69.65 | $69.65 | $43.29 | 296 |
| 2016-03-15 | $70.25 | $70.25 | $69.86 | $70.00 | $43.51 | 20,446 |
| 2016-03-11 | $69.60 | $69.60 | $69.60 | $69.60 | $43.26 | 0 |
| 2016-03-10 | $71.61 | $71.61 | $71.61 | $71.61 | $44.51 | 66 |
| 2016-03-09 | $69.60 | $69.60 | $69.60 | $69.60 | $43.26 | 826 |
| 2016-03-08 | $69.49 | $69.49 | $69.49 | $69.49 | $43.20 | 1,120 |
| 2016-03-07 | $68.95 | $69.49 | $68.95 | $69.49 | $43.20 | 680 |
| 2016-03-04 | $69.90 | $69.90 | $69.90 | $69.90 | $43.45 | 4,878 |
| 2016-03-03 | $68.00 | $68.00 | $68.00 | $68.00 | $42.27 | 349 |
| 2016-03-02 | $68.00 | $68.00 | $68.00 | $68.00 | $42.27 | 2,144 |
| 2016-03-01 | $69.56 | $69.56 | $69.56 | $69.56 | $43.24 | 3 |
| 2016-02-29 | $69.56 | $69.56 | $69.56 | $69.56 | $43.24 | 0 |
| 2016-02-26 | $69.75 | $69.75 | $69.56 | $69.56 | $43.24 | 1,515 |
| 2016-02-25 | $70.40 | $70.40 | $70.40 | $70.40 | $43.76 | 1,066 |
| 2016-02-24 | $69.45 | $69.45 | $69.45 | $69.45 | $43.17 | 200 |
| 2016-02-23 | $66.40 | $66.40 | $66.40 | $66.40 | $41.27 | 26,806 |
| 2016-02-22 | $66.40 | $66.40 | $66.40 | $66.40 | $41.27 | 96 |
| 2016-02-19 | $66.40 | $66.40 | $66.40 | $66.40 | $41.27 | 91 |
| 2016-02-18 | $66.64 | $66.64 | $66.40 | $66.40 | $41.27 | 6,410 |
| 2016-02-17 | $67.40 | $67.40 | $67.40 | $67.40 | $41.90 | 6,078 |
| 2016-02-16 | $65.00 | $65.00 | $65.00 | $65.00 | $40.40 | 15 |
| 2016-02-12 | $65.00 | $65.00 | $65.00 | $65.00 | $40.40 | 80 |
| 2016-02-11 | $65.00 | $65.00 | $65.00 | $65.00 | $40.40 | 510 |
| 2016-02-10 | $66.20 | $66.66 | $66.20 | $66.66 | $41.44 | 5,100 |
| 2016-02-09 | $67.15 | $67.15 | $67.15 | $67.15 | $41.74 | 3,447 |
| 2016-02-08 | $67.15 | $67.15 | $67.15 | $67.15 | $41.74 | 0 |
| 2016-02-05 | $67.90 | $68.00 | $67.15 | $67.15 | $41.74 | 19,801 |
| 2016-02-04 | $68.88 | $68.88 | $68.88 | $68.88 | $42.82 | 0 |
| 2016-02-03 | $68.65 | $68.88 | $68.65 | $68.88 | $42.82 | 574 |
| 2016-02-02 | $69.29 | $69.29 | $69.29 | $69.29 | $43.07 | 400 |
| 2016-02-01 | $68.48 | $68.48 | $68.48 | $68.48 | $42.57 | 0 |
| 2016-01-29 | $68.48 | $68.48 | $68.48 | $68.48 | $42.57 | 202 |
| 2016-01-28 | $66.15 | $66.15 | $66.15 | $66.15 | $41.12 | 62 |
| 2016-01-27 | $66.15 | $66.15 | $66.15 | $66.15 | $41.12 | 66 |
| 2016-01-26 | $66.15 | $66.15 | $66.15 | $66.15 | $41.12 | 7,597 |
| 2016-01-25 | $64.53 | $64.53 | $64.53 | $64.53 | $40.11 | 5,800 |
| 2016-01-22 | $64.53 | $64.53 | $64.53 | $64.53 | $40.11 | 2,247 |
| 2016-01-21 | $62.95 | $62.95 | $62.95 | $62.95 | $39.13 | 502 |
| 2016-01-20 | $63.50 | $63.50 | $62.95 | $62.95 | $39.13 | 275 |
| 2016-01-19 | $64.60 | $64.60 | $64.60 | $64.60 | $40.16 | 43 |
| 2016-01-15 | $64.60 | $64.60 | $64.60 | $64.60 | $40.16 | 0 |
| 2016-01-14 | $64.60 | $64.60 | $64.60 | $64.60 | $40.16 | 1,256 |
| 2016-01-13 | $65.75 | $65.75 | $65.34 | $65.34 | $40.62 | 2,591 |
| 2016-01-12 | $63.84 | $63.84 | $63.84 | $63.84 | $39.68 | 80 |
| 2016-01-11 | $63.84 | $63.84 | $63.84 | $63.84 | $39.68 | 12 |
| 2016-01-08 | $63.84 | $63.84 | $63.84 | $63.84 | $39.68 | 55 |
| 2016-01-07 | $64.36 | $64.36 | $63.84 | $63.84 | $39.68 | 8,154 |
| 2016-01-06 | $64.85 | $64.85 | $64.85 | $64.85 | $40.31 | 378 |
| 2016-01-05 | $64.85 | $64.85 | $64.85 | $64.85 | $40.31 | 227 |
| 2016-01-04 | $66.25 | $66.25 | $66.25 | $66.25 | $41.18 | 13,113 |
| 2015-12-31 | $68.94 | $68.94 | $68.94 | $68.94 | $42.85 | 743 |
| 2015-12-30 | $68.94 | $68.94 | $68.94 | $68.94 | $42.85 | 15,400 |
| 2015-12-29 | $69.09 | $69.09 | $68.94 | $68.94 | $42.85 | 2,840 |
| 2015-12-28 | $67.80 | $67.80 | $67.80 | $67.80 | $42.14 | 0 |
| 2015-12-24 | $67.80 | $67.80 | $67.80 | $67.80 | $42.14 | 175 |
| 2015-12-23 | $67.70 | $67.70 | $67.70 | $67.70 | $42.08 | 115 |
| 2015-12-22 | $66.45 | $66.45 | $66.45 | $66.45 | $41.31 | 320 |
| 2015-12-21 | $66.65 | $66.65 | $66.65 | $66.65 | $41.43 | 108 |
| 2015-12-18 | $66.90 | $66.90 | $66.90 | $66.90 | $41.59 | 158 |
| 2015-12-17 | $66.89 | $66.89 | $66.89 | $66.89 | $41.58 | 7,658 |
| 2015-12-16 | $66.89 | $66.89 | $66.89 | $66.89 | $41.58 | 0 |
| 2015-12-15 | $66.89 | $66.89 | $66.89 | $66.89 | $41.58 | 608 |
| 2015-12-14 | $66.90 | $67.14 | $66.89 | $66.89 | $41.58 | 608 |
| 2015-12-11 | $68.85 | $68.85 | $68.85 | $68.85 | $42.80 | 1 |
| 2015-12-10 | $68.85 | $68.85 | $68.85 | $68.85 | $42.80 | 88 |
| 2015-12-09 | $68.85 | $68.85 | $68.85 | $68.85 | $42.80 | 207 |
| 2015-12-08 | $68.10 | $68.10 | $68.10 | $68.10 | $42.33 | 4,275 |
| 2015-12-07 | $68.10 | $68.10 | $68.10 | $68.10 | $42.33 | 425 |
| 2015-12-04 | $68.35 | $68.35 | $68.10 | $68.10 | $42.33 | 425 |
| 2015-12-03 | $69.10 | $69.10 | $69.10 | $69.10 | $42.95 | 753 |
| 2015-12-02 | $69.10 | $69.10 | $69.10 | $69.10 | $42.95 | 15,200 |
| 2015-12-01 | $68.90 | $68.90 | $68.90 | $68.90 | $42.83 | 4 |
| 2015-11-30 | $68.90 | $68.90 | $68.90 | $68.90 | $42.83 | 0 |
| 2015-11-27 | $68.90 | $68.90 | $68.90 | $68.90 | $42.83 | 300 |
| 2015-11-25 | $68.90 | $68.90 | $68.90 | $68.90 | $42.83 | 410 |
| 2015-11-24 | $68.75 | $68.75 | $68.75 | $68.75 | $42.74 | 16,825 |
| 2015-11-23 | $68.75 | $68.75 | $68.75 | $68.75 | $42.74 | 71 |
| 2015-11-20 | $68.75 | $68.85 | $68.75 | $68.75 | $42.74 | 808 |
| 2015-11-19 | $69.66 | $69.66 | $68.80 | $68.80 | $42.77 | 380 |
| 2015-11-18 | $68.35 | $68.35 | $68.35 | $68.35 | $42.49 | 92 |
| 2015-11-17 | $68.35 | $68.40 | $68.35 | $68.35 | $42.49 | 321 |
| 2015-11-16 | $67.11 | $67.11 | $67.11 | $67.11 | $41.72 | 0 |
| 2015-11-13 | $67.11 | $67.11 | $67.11 | $67.11 | $41.72 | 695 |
| 2015-11-12 | $67.45 | $67.45 | $67.45 | $67.45 | $41.93 | 0 |
| 2015-11-11 | $67.45 | $67.45 | $67.45 | $67.45 | $41.93 | 0 |
| 2015-11-10 | $67.45 | $67.45 | $67.45 | $67.45 | $41.93 | 211 |
| 2015-11-09 | $67.75 | $67.75 | $67.75 | $67.75 | $42.11 | 4,300 |
| 2015-11-06 | $69.40 | $69.40 | $69.40 | $69.40 | $43.14 | 0 |
| 2015-11-05 | $69.40 | $69.40 | $69.40 | $69.40 | $43.14 | 0 |
| 2015-11-04 | $69.40 | $69.40 | $69.40 | $69.40 | $43.14 | 0 |
| 2015-11-03 | $69.40 | $69.40 | $69.40 | $69.40 | $43.14 | 0 |
| 2015-11-02 | $69.40 | $69.40 | $69.40 | $69.40 | $43.14 | 105 |
| 2015-10-30 | $69.40 | $69.40 | $69.40 | $69.40 | $43.14 | 190 |
| 2015-10-29 | $70.61 | $70.80 | $69.70 | $70.60 | $43.89 | 12,378 |
| 2015-10-28 | $69.15 | $69.15 | $69.05 | $69.05 | $42.92 | 0 |
| 2015-10-27 | $69.15 | $69.15 | $69.05 | $69.05 | $42.92 | 2,027 |
| 2015-10-26 | $69.35 | $69.59 | $69.30 | $69.30 | $43.08 | 5,009 |
| 2015-10-23 | $69.02 | $69.02 | $69.02 | $69.02 | $42.90 | 500 |
| 2015-10-22 | $68.25 | $68.25 | $68.25 | $68.25 | $42.42 | 900 |
| 2015-10-21 | $66.70 | $66.70 | $66.70 | $66.70 | $41.46 | 0 |
| 2015-10-20 | $66.70 | $66.70 | $66.70 | $66.70 | $41.46 | 0 |
| 2015-10-19 | $66.70 | $66.70 | $66.70 | $66.70 | $41.46 | 100 |
| 2015-10-16 | $65.35 | $65.35 | $65.35 | $65.35 | $40.62 | 0 |
| 2015-10-15 | $65.35 | $65.35 | $65.35 | $65.35 | $40.62 | 0 |
| 2015-10-14 | $65.35 | $65.35 | $65.35 | $65.35 | $40.62 | 400 |
| 2015-10-13 | $65.30 | $65.30 | $64.96 | $64.96 | $40.38 | 1,310 |
| 2015-10-12 | $65.95 | $65.95 | $65.95 | $65.95 | $40.99 | 132 |
| 2015-10-09 | $64.75 | $64.75 | $64.75 | $64.75 | $40.25 | 0 |
| 2015-10-08 | $64.75 | $64.75 | $64.75 | $64.75 | $40.25 | 0 |
| 2015-10-07 | $64.75 | $64.75 | $64.75 | $64.75 | $40.25 | 0 |
| 2015-10-06 | $64.75 | $64.75 | $64.75 | $64.75 | $40.25 | 0 |
| 2015-10-05 | $64.75 | $64.75 | $64.75 | $64.75 | $40.25 | 316 |
| 2015-10-02 | $63.05 | $63.05 | $62.08 | $62.08 | $38.59 | 0 |
| 2015-10-01 | $63.05 | $63.05 | $62.08 | $62.08 | $38.59 | 709 |
| 2015-09-30 | $61.62 | $61.62 | $61.62 | $61.62 | $38.30 | 0 |
| 2015-09-29 | $61.62 | $61.62 | $61.62 | $61.62 | $38.30 | 0 |
| 2015-09-28 | $61.62 | $61.62 | $61.62 | $61.62 | $38.30 | 2,014 |
| 2015-09-25 | $61.60 | $61.60 | $61.60 | $61.60 | $38.29 | 0 |
| 2015-09-24 | $61.60 | $61.60 | $61.60 | $61.60 | $38.29 | 0 |
| 2015-09-23 | $61.60 | $61.60 | $61.60 | $61.60 | $38.29 | 720 |
| 2015-09-22 | $60.15 | $60.40 | $60.15 | $60.40 | $37.54 | 438 |
| 2015-09-21 | $62.60 | $62.60 | $62.60 | $62.60 | $38.91 | 0 |
| 2015-09-18 | $62.60 | $62.60 | $62.60 | $62.60 | $38.91 | 267,055 |
| 2015-09-17 | $62.13 | $62.13 | $62.13 | $62.13 | $38.62 | 0 |
| 2015-09-16 | $62.13 | $62.13 | $62.13 | $62.13 | $38.62 | 4,780 |
| 2015-09-15 | $60.25 | $60.25 | $60.20 | $60.20 | $37.42 | 1,024 |
| 2015-09-14 | $60.35 | $60.35 | $60.35 | $60.35 | $37.51 | 0 |
| 2015-09-11 | $60.35 | $60.35 | $60.35 | $60.35 | $37.51 | 0 |
| 2015-09-10 | $60.35 | $60.35 | $60.35 | $60.35 | $37.51 | 0 |
| 2015-09-09 | $60.35 | $60.35 | $60.35 | $60.35 | $37.51 | 0 |
| 2015-09-08 | $60.35 | $60.35 | $60.35 | $60.35 | $37.51 | 0 |
| 2015-09-04 | $60.35 | $60.35 | $60.35 | $60.35 | $37.51 | 0 |
| 2015-09-03 | $60.35 | $60.35 | $60.35 | $60.35 | $37.51 | 0 |
| 2015-09-02 | $60.35 | $60.35 | $60.35 | $60.35 | $37.51 | 975 |
| 2015-09-01 | $61.40 | $61.40 | $61.40 | $61.40 | $38.17 | 0 |
| 2015-08-31 | $61.40 | $61.40 | $61.40 | $61.40 | $38.17 | 0 |
| 2015-08-28 | $61.40 | $61.40 | $61.40 | $61.40 | $38.17 | 11,900 |
| 2015-08-27 | $61.95 | $61.95 | $61.95 | $61.95 | $38.51 | 1,261 |
| 2015-08-26 | $62.75 | $62.75 | $61.40 | $61.40 | $38.17 | 1,639 |
| 2015-08-25 | $62.69 | $62.69 | $62.69 | $62.69 | $38.97 | 2,100 |
| 2015-08-24 | $65.18 | $65.18 | $65.18 | $65.18 | $40.52 | 0 |
| 2015-08-21 | $65.18 | $65.18 | $65.18 | $65.18 | $40.52 | 0 |
| 2015-08-20 | $65.18 | $65.18 | $65.18 | $65.18 | $40.52 | 9,890 |
| 2015-08-19 | $64.90 | $64.90 | $64.90 | $64.90 | $40.34 | 3,730 |
Danone (GPDNF) News Headlines
.jpg)
From flavored foam to ‘Friends,’ how coffee creamer became a $5 billion category
Stroll down the dairy aisle of your local grocer, and you’ll likely find a growing array of coffee creamers with so many flavors that it practically…
cnn.com Feb. 16, 2025.jpg)
As Trump seeks a deal with Putin, will Western companies return to Russia?
As Moscow and Washington discuss how to end the war in Ukraine, one of the many questions on investors’ minds is whether the corporate exodus from Ru…
cnn.com Feb. 20, 2025.jpg)
Recent Danone (GPDNF) News
.jpg)
.jpg)
.jpg)
Similar Companies to Danone (GPDNF) 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 | -- | -- | -- |