Holcim Ltd (HCMLF) Exchange: PINK
Data as of Oct. 8, 2025
$85.06 ($0.00) 0.00%
Holcim Ltd - Daily Information
Click for more stock information on Holcim Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $85.06 |
| Previous Close | $85.06 |
| High | $85.06 |
| Low | $85.06 |
| Adjusted Open | $85.06 |
| Previous Adjusted Close | $85.06 |
| Adjusted High | $85.06 |
| Adjusted Low | $85.06 |
Invest in Holcim Ltd (HCMLF)
Key People Holcim Ltd
| Employee | Position |
|---|---|
| Beat W. Hess | Chairman |
| Jan Jenisch | Chief Executive Officer & Director |
| Géraldine Picaud | Chief Financial Officer |
| Magali Anderson | Chief Sustainability Officer |
| Hwee Tan Then | Group Head-Learning & Development |
| Ramanathan Muthu | Global Head-Strategy |
| Virginie Darbo | Head-Finance, Middle East & Africa |
| Martin Kriegner | Head-India |
| Marcel Constantin Marcel Cobuz | Head-Europe Region |
| Rene Thibault | Head-North America Region |
| Oliver Osswald | Head-Latin America Region |
| Keith Carr | Head-Legal & Compliance |
| Philippe Block | Director |
| Kim Fausing | Director |
| Colin Hall | Director |
| Naina Lal Kidwai | Director |
| Claudia Sender Ramirez | Director |
| Karine Uzan Mercie | Group Head-Tax |
| Swetlana Iodko | Head-Investor Relations |
| Feliciano González Muñoz | Head-Human Resources |
| Adrian W. Loader | Independent Director |
| Hanne Birgitte Sorensen | Independent Director |
| Dieter Spälti | Independent Director |
| Jürg Oleas | Independent Director |
| Patrick Kron | Independent Director |
Historical Stock Data for Holcim Ltd (HCMLF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-19 | $85.06 | $85.06 | $85.06 | $85.06 | $85.06 | 256 |
| 2025-09-18 | $85.06 | $85.06 | $85.06 | $85.06 | $85.06 | 89 |
| 2025-09-17 | $85.06 | $85.06 | $85.06 | $85.06 | $85.06 | 347 |
| 2025-09-16 | $85.06 | $85.06 | $85.06 | $85.06 | $85.06 | 115 |
| 2025-09-15 | $85.02 | $85.06 | $85.02 | $85.06 | $85.06 | 847 |
| 2025-09-12 | $89.18 | $89.18 | $89.18 | $89.18 | $89.18 | 292 |
| 2025-09-11 | $85.40 | $85.40 | $85.40 | $85.40 | $85.40 | 574 |
| 2025-09-10 | $82.55 | $82.55 | $82.55 | $82.55 | $82.55 | 1,285 |
| 2025-09-09 | $83.20 | $83.20 | $83.20 | $83.20 | $83.20 | 275 |
| 2025-09-08 | $83.20 | $83.20 | $83.20 | $83.20 | $83.20 | 75 |
| 2025-09-05 | $83.20 | $83.20 | $83.20 | $83.20 | $83.20 | 1,818 |
| 2025-09-04 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 285 |
| 2025-09-03 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 214 |
| 2025-09-02 | $82.89 | $82.89 | $79.50 | $79.50 | $79.50 | 1,507 |
| 2025-08-29 | $85.95 | $85.95 | $83.89 | $83.89 | $83.89 | 2,228 |
| 2025-08-28 | $83.35 | $83.78 | $81.25 | $83.15 | $83.15 | 6,521 |
| 2025-08-27 | $82.75 | $82.75 | $82.75 | $82.75 | $82.75 | 251 |
| 2025-08-26 | $82.75 | $82.75 | $82.75 | $82.75 | $82.75 | 257 |
| 2025-08-25 | $83.01 | $83.01 | $83.01 | $83.01 | $83.01 | 251 |
| 2025-08-22 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 169 |
| 2025-08-21 | $82.75 | $82.75 | $82.75 | $82.75 | $82.75 | 109 |
| 2025-08-20 | $82.75 | $82.75 | $82.75 | $82.75 | $82.75 | 88 |
| 2025-08-19 | $82.75 | $82.75 | $82.75 | $82.75 | $82.75 | 100 |
| 2025-08-18 | $82.75 | $82.75 | $82.75 | $82.75 | $82.75 | 6 |
| 2025-08-15 | $82.75 | $82.75 | $82.75 | $82.75 | $82.75 | 26 |
| 2025-08-14 | $82.75 | $82.75 | $82.75 | $82.75 | $82.75 | 92 |
| 2025-08-13 | $82.75 | $82.75 | $82.75 | $82.75 | $82.75 | 365 |
| 2025-08-12 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 233 |
| 2025-08-11 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 64 |
| 2025-08-08 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 363 |
| 2025-08-07 | $80.62 | $80.62 | $80.62 | $80.62 | $80.62 | 80 |
| 2025-08-06 | $80.62 | $80.62 | $80.62 | $80.62 | $80.62 | 889 |
| 2025-08-05 | $78.31 | $78.31 | $78.31 | $78.31 | $78.31 | 3,203 |
| 2025-08-04 | $78.31 | $78.31 | $78.31 | $78.31 | $78.31 | 106 |
| 2025-08-01 | $78.31 | $78.31 | $78.31 | $78.31 | $78.31 | 175 |
| 2025-07-31 | $80.05 | $80.05 | $78.70 | $78.70 | $78.70 | 787 |
| 2025-07-30 | $80.75 | $80.75 | $80.75 | $80.75 | $80.75 | 200 |
| 2025-07-29 | $80.75 | $80.75 | $80.75 | $80.75 | $80.75 | 1 |
| 2025-07-28 | $80.75 | $80.75 | $80.75 | $80.75 | $80.75 | 110 |
| 2025-07-25 | $81.31 | $81.31 | $80.89 | $80.89 | $80.89 | 232 |
| 2025-07-24 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 126 |
| 2025-07-23 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 5,879 |
| 2025-07-22 | $81.25 | $81.25 | $80.74 | $80.74 | $80.74 | 280 |
| 2025-07-21 | $80.00 | $81.61 | $80.00 | $81.61 | $81.61 | 1,692 |
| 2025-07-18 | $77.75 | $77.75 | $77.75 | $77.75 | $77.75 | 250 |
| 2025-07-17 | $77.75 | $77.75 | $77.75 | $77.75 | $77.75 | 258 |
| 2025-07-16 | $77.75 | $77.75 | $77.75 | $77.75 | $77.75 | 303 |
| 2025-07-15 | $77.75 | $77.75 | $77.75 | $77.75 | $77.75 | 663 |
| 2025-07-14 | $78.00 | $79.99 | $77.25 | $79.99 | $79.99 | 1,411 |
| 2025-07-11 | $79.40 | $79.40 | $79.40 | $79.40 | $79.40 | 221,020 |
| 2025-07-10 | $79.40 | $79.40 | $79.40 | $79.40 | $79.40 | 1,109 |
| 2025-07-09 | $78.85 | $79.16 | $78.85 | $79.16 | $79.16 | 2,161 |
| 2025-07-08 | $76.84 | $76.84 | $76.84 | $76.84 | $76.84 | 978 |
| 2025-07-07 | $76.51 | $77.85 | $76.51 | $77.85 | $77.85 | 1,222 |
| 2025-07-03 | $75.00 | $75.00 | $74.68 | $74.68 | $74.68 | 14,187 |
| 2025-07-02 | $73.90 | $76.35 | $73.15 | $73.15 | $73.15 | 3,392 |
| 2025-07-01 | $74.95 | $75.33 | $74.95 | $75.33 | $75.33 | 968 |
| 2025-06-30 | $75.30 | $75.30 | $75.30 | $75.30 | $75.30 | 330 |
| 2025-06-27 | $74.28 | $74.28 | $74.28 | $74.28 | $74.28 | 1,009 |
| 2025-06-26 | $73.76 | $73.76 | $72.18 | $72.18 | $72.18 | 466 |
| 2025-06-25 | $73.83 | $73.83 | $73.83 | $73.83 | $73.83 | 213 |
| 2025-06-24 | $73.73 | $73.73 | $73.56 | $73.56 | $73.56 | 505 |
| 2025-06-23 | $66.15 | $99.00 | $65.01 | $65.83 | $65.83 | 21,200 |
| 2025-06-20 | $117.00 | $117.42 | $114.70 | $116.38 | $116.38 | 2,472 |
| 2025-06-18 | $115.00 | $115.75 | $115.00 | $115.75 | $115.75 | 222,939 |
| 2025-06-17 | $117.00 | $117.00 | $117.00 | $117.00 | $117.00 | 3,073 |
| 2025-06-16 | $119.37 | $119.37 | $117.70 | $117.70 | $117.70 | 2,462 |
| 2025-06-13 | $117.12 | $117.12 | $112.25 | $112.25 | $112.25 | 3,513 |
| 2025-06-12 | $119.55 | $119.55 | $117.15 | $117.15 | $117.15 | 700 |
| 2025-06-11 | $118.00 | $118.00 | $118.00 | $118.00 | $118.00 | 1,400 |
| 2025-06-10 | $115.05 | $115.05 | $115.05 | $115.05 | $115.05 | 1,215 |
| 2025-06-09 | $112.00 | $112.00 | $112.00 | $112.00 | $112.00 | 220 |
| 2025-06-06 | $110.73 | $110.73 | $110.73 | $110.73 | $110.73 | 0 |
| 2025-06-05 | $110.73 | $110.73 | $110.73 | $110.73 | $110.73 | 180 |
| 2025-06-04 | $110.73 | $110.73 | $110.73 | $110.73 | $110.73 | 0 |
| 2025-06-03 | $110.73 | $110.73 | $110.73 | $110.73 | $110.73 | 4 |
| 2025-06-02 | $110.73 | $110.73 | $110.73 | $110.73 | $110.73 | 43 |
| 2025-05-30 | $113.16 | $113.16 | $110.73 | $110.73 | $110.73 | 2,506 |
| 2025-05-29 | $113.00 | $117.00 | $113.00 | $117.00 | $117.00 | 376 |
| 2025-05-28 | $113.00 | $113.00 | $113.00 | $113.00 | $113.00 | 4,140 |
| 2025-05-27 | $114.15 | $114.15 | $114.15 | $114.15 | $114.15 | 9 |
| 2025-05-23 | $114.15 | $114.15 | $114.15 | $114.15 | $114.15 | 2 |
| 2025-05-22 | $114.15 | $114.15 | $114.15 | $114.15 | $114.15 | 0 |
| 2025-05-21 | $114.15 | $114.15 | $114.15 | $114.15 | $114.15 | 1,163 |
| 2025-05-20 | $114.15 | $114.15 | $114.15 | $114.15 | $114.15 | 9,451 |
| 2025-05-19 | $114.15 | $114.15 | $114.15 | $114.15 | $114.15 | 5,362 |
| 2025-05-16 | $114.15 | $114.15 | $114.15 | $114.15 | $114.15 | 100 |
| 2025-05-15 | $117.04 | $117.04 | $114.10 | $114.10 | $110.50 | 6,087 |
| 2025-05-14 | $116.70 | $116.70 | $116.51 | $116.51 | $112.83 | 2,125 |
| 2025-05-13 | $116.45 | $116.66 | $116.45 | $116.66 | $116.66 | 8,546 |
| 2025-05-12 | $114.08 | $114.08 | $114.08 | $114.08 | $114.08 | 0 |
| 2025-05-09 | $116.75 | $116.75 | $114.08 | $114.08 | $114.08 | 3,500 |
| 2025-05-08 | $107.90 | $107.90 | $107.90 | $107.90 | $107.90 | 348 |
| 2025-05-07 | $107.90 | $107.90 | $107.90 | $107.90 | $107.90 | 681 |
| 2025-05-06 | $107.90 | $107.90 | $107.90 | $107.90 | $107.90 | 0 |
| 2025-05-05 | $107.90 | $107.90 | $107.90 | $107.90 | $107.90 | 5 |
| 2025-05-02 | $107.90 | $107.90 | $107.90 | $107.90 | $107.90 | 20 |
| 2025-05-01 | $107.90 | $107.90 | $107.90 | $107.90 | $107.90 | 0 |
| 2025-04-30 | $107.90 | $107.90 | $107.90 | $107.90 | $107.90 | 50 |
| 2025-04-29 | $107.90 | $107.90 | $107.90 | $107.90 | $107.90 | 600 |
| 2025-04-28 | $111.76 | $111.76 | $111.76 | $111.76 | $111.76 | 0 |
| 2025-04-25 | $111.76 | $111.76 | $111.76 | $111.76 | $111.76 | 240 |
| 2025-04-24 | $107.88 | $107.88 | $107.88 | $107.88 | $107.88 | 40 |
| 2025-04-23 | $108.36 | $108.36 | $107.88 | $107.88 | $107.88 | 2,018 |
| 2025-04-22 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 50 |
| 2025-04-21 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 20 |
| 2025-04-17 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 0 |
| 2025-04-16 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 100 |
| 2025-04-15 | $105.95 | $105.95 | $105.95 | $105.95 | $105.95 | 660 |
| 2025-04-14 | $105.99 | $105.99 | $105.99 | $105.99 | $105.99 | 102 |
| 2025-04-11 | $103.23 | $103.23 | $103.23 | $103.23 | $103.23 | 175 |
| 2025-04-10 | $102.49 | $102.49 | $102.49 | $102.49 | $102.49 | 377 |
| 2025-04-09 | $102.18 | $102.18 | $102.18 | $102.18 | $102.18 | 2,253 |
| 2025-04-08 | $96.50 | $96.50 | $96.50 | $96.50 | $96.50 | 962 |
| 2025-04-07 | $94.90 | $96.50 | $91.50 | $96.50 | $96.50 | 3,278 |
| 2025-04-04 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 227 |
| 2025-04-03 | $102.80 | $102.80 | $102.80 | $102.80 | $102.80 | 477 |
| 2025-04-02 | $107.80 | $107.80 | $107.80 | $107.80 | $107.80 | 175 |
| 2025-04-01 | $106.84 | $106.84 | $106.84 | $106.84 | $106.84 | 24 |
| 2025-03-31 | $106.84 | $106.84 | $106.84 | $106.84 | $106.84 | 500 |
| 2025-03-28 | $111.84 | $111.84 | $111.84 | $111.84 | $111.84 | 120 |
| 2025-03-27 | $111.77 | $111.84 | $111.77 | $111.84 | $111.84 | 614 |
| 2025-03-26 | $112.00 | $112.00 | $112.00 | $112.00 | $112.00 | 120 |
| 2025-03-25 | $116.08 | $116.08 | $112.00 | $112.00 | $112.00 | 940 |
| 2025-03-24 | $110.65 | $110.65 | $110.65 | $110.65 | $110.65 | 0 |
| 2025-03-21 | $110.65 | $110.65 | $110.65 | $110.65 | $110.65 | 0 |
| 2025-03-20 | $110.65 | $110.65 | $110.65 | $110.65 | $110.65 | 14 |
| 2025-03-19 | $110.65 | $110.65 | $110.65 | $110.65 | $110.65 | 50 |
| 2025-03-18 | $110.65 | $110.65 | $110.65 | $110.65 | $110.65 | 25 |
| 2025-03-17 | $110.65 | $110.65 | $110.65 | $110.65 | $110.65 | 92 |
| 2025-03-14 | $115.00 | $115.00 | $110.65 | $110.65 | $110.65 | 230 |
| 2025-03-13 | $114.00 | $114.00 | $114.00 | $114.00 | $114.00 | 204 |
| 2025-03-12 | $114.00 | $114.00 | $114.00 | $114.00 | $114.00 | 344 |
| 2025-03-11 | $114.00 | $114.00 | $114.00 | $114.00 | $114.00 | 50 |
| 2025-03-10 | $114.00 | $114.00 | $114.00 | $114.00 | $114.00 | 55 |
| 2025-03-07 | $114.00 | $114.00 | $114.00 | $114.00 | $114.00 | 185 |
| 2025-03-06 | $111.50 | $111.50 | $111.50 | $111.50 | $111.50 | 22 |
| 2025-03-05 | $111.50 | $111.50 | $111.50 | $111.50 | $111.50 | 800 |
| 2025-03-04 | $106.50 | $106.50 | $106.50 | $106.50 | $106.50 | 439 |
| 2025-03-03 | $111.65 | $111.65 | $111.65 | $111.65 | $111.65 | 1 |
| 2025-02-28 | $109.00 | $111.65 | $109.00 | $111.65 | $111.65 | 2,610 |
| 2025-02-27 | $103.44 | $105.19 | $103.44 | $105.19 | $105.19 | 370 |
| 2025-02-26 | $105.45 | $105.45 | $105.45 | $105.45 | $105.45 | 60 |
| 2025-02-25 | $105.45 | $105.45 | $105.45 | $105.45 | $105.45 | 177 |
| 2025-02-24 | $105.45 | $105.45 | $105.45 | $105.45 | $105.45 | 363 |
| 2025-02-21 | $105.45 | $105.45 | $105.45 | $105.45 | $105.45 | 58 |
| 2025-02-20 | $105.45 | $105.45 | $105.45 | $105.45 | $105.45 | 28 |
| 2025-02-19 | $105.45 | $105.45 | $105.45 | $105.45 | $105.45 | 42 |
| 2025-02-18 | $105.45 | $105.45 | $105.45 | $105.45 | $105.45 | 452 |
| 2025-02-14 | $107.50 | $107.50 | $107.50 | $107.50 | $107.50 | 170 |
| 2025-02-13 | $98.04 | $98.04 | $98.04 | $98.04 | $98.04 | 232 |
| 2025-02-12 | $98.04 | $98.04 | $98.04 | $98.04 | $98.04 | 20 |
| 2025-02-11 | $98.04 | $98.04 | $98.04 | $98.04 | $98.04 | 7 |
| 2025-02-10 | $98.04 | $98.04 | $98.04 | $98.04 | $98.04 | 11,044 |
| 2025-02-07 | $98.04 | $98.04 | $98.04 | $98.04 | $98.04 | 1,800 |
| 2025-02-06 | $98.04 | $98.04 | $98.04 | $98.04 | $98.04 | 77 |
| 2025-02-05 | $98.04 | $98.04 | $98.04 | $98.04 | $98.04 | 100 |
| 2025-02-04 | $98.04 | $98.04 | $98.04 | $98.04 | $98.04 | 25 |
| 2025-02-03 | $99.51 | $99.51 | $97.98 | $98.04 | $98.04 | 400 |
| 2025-01-31 | $100.95 | $100.95 | $100.95 | $100.95 | $100.95 | 165 |
| 2025-01-30 | $102.71 | $102.71 | $102.71 | $102.71 | $102.71 | 147 |
| 2025-01-29 | $98.80 | $98.80 | $98.80 | $98.80 | $98.80 | 11 |
| 2025-01-28 | $98.80 | $98.80 | $98.80 | $98.80 | $98.80 | 196 |
| 2025-01-27 | $101.25 | $101.25 | $101.25 | $101.25 | $101.25 | 150 |
| 2025-01-24 | $101.25 | $101.25 | $101.25 | $101.25 | $101.25 | 1,000 |
| 2025-01-23 | $98.50 | $98.50 | $98.50 | $98.50 | $98.50 | 0 |
| 2025-01-22 | $97.75 | $98.50 | $97.75 | $98.50 | $98.50 | 1,389 |
| 2025-01-21 | $97.78 | $99.01 | $97.50 | $97.50 | $97.50 | 2,457 |
| 2025-01-17 | $95.75 | $95.75 | $94.33 | $94.33 | $94.33 | 2,148 |
| 2025-01-16 | $93.93 | $93.93 | $93.93 | $93.93 | $93.93 | 5,626 |
| 2025-01-15 | $93.93 | $93.93 | $93.93 | $93.93 | $93.93 | 215 |
| 2025-01-14 | $93.75 | $93.75 | $93.75 | $93.75 | $93.75 | 1 |
| 2025-01-13 | $93.75 | $93.75 | $93.75 | $93.75 | $93.75 | 295 |
| 2025-01-10 | $93.75 | $93.75 | $93.75 | $93.75 | $93.75 | 2,052 |
| 2025-01-08 | $95.88 | $95.88 | $95.88 | $95.88 | $95.88 | 75 |
| 2025-01-07 | $95.88 | $95.88 | $95.88 | $95.88 | $95.88 | 45 |
| 2025-01-06 | $95.88 | $95.88 | $95.88 | $95.88 | $95.88 | 61 |
| 2025-01-03 | $95.88 | $95.88 | $95.88 | $95.88 | $95.88 | 83 |
| 2025-01-02 | $96.25 | $96.25 | $95.88 | $95.88 | $95.88 | 384 |
| 2024-12-31 | $97.85 | $97.85 | $97.85 | $97.85 | $97.85 | 50 |
| 2024-12-30 | $97.85 | $97.85 | $97.85 | $97.85 | $97.85 | 82 |
| 2024-12-27 | $97.85 | $97.85 | $97.85 | $97.85 | $97.85 | 15 |
| 2024-12-26 | $97.85 | $97.85 | $97.85 | $97.85 | $97.85 | 25 |
| 2024-12-24 | $97.85 | $97.85 | $97.85 | $97.85 | $97.85 | 155 |
| 2024-12-23 | $98.05 | $98.05 | $98.05 | $98.05 | $98.05 | 0 |
| 2024-12-20 | $98.05 | $98.05 | $98.05 | $98.05 | $98.05 | 35 |
| 2024-12-19 | $98.05 | $98.05 | $98.05 | $98.05 | $98.05 | 210 |
| 2024-12-18 | $97.90 | $101.12 | $97.85 | $97.85 | $97.85 | 1,170 |
| 2024-12-17 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 6 |
| 2024-12-16 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 876 |
| 2024-12-13 | $103.16 | $103.16 | $103.16 | $103.16 | $103.16 | 9,051 |
| 2024-12-12 | $103.16 | $103.16 | $103.16 | $103.16 | $103.16 | 165 |
| 2024-12-11 | $101.97 | $102.00 | $101.97 | $102.00 | $102.00 | 1,007 |
| 2024-12-10 | $103.10 | $103.10 | $103.10 | $103.10 | $103.10 | 190 |
| 2024-12-09 | $102.50 | $102.66 | $102.50 | $102.66 | $102.66 | 201 |
| 2024-12-06 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 241 |
| 2024-12-05 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2024-12-04 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 550 |
| 2024-12-03 | $104.94 | $104.94 | $102.60 | $102.60 | $102.60 | 232 |
| 2024-12-02 | $101.60 | $101.60 | $101.60 | $101.60 | $101.60 | 0 |
| 2024-11-29 | $101.60 | $101.60 | $101.60 | $101.60 | $101.60 | 75 |
| 2024-11-27 | $101.60 | $101.60 | $101.60 | $101.60 | $101.60 | 78 |
| 2024-11-26 | $101.60 | $101.60 | $101.60 | $101.60 | $101.60 | 265 |
| 2024-11-25 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 1 |
| 2024-11-22 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 12 |
| 2024-11-21 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 8,000 |
| 2024-11-20 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 90 |
| 2024-11-19 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 87 |
| 2024-11-18 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 89 |
| 2024-11-15 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 377 |
| 2024-11-14 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 24 |
| 2024-11-13 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 605 |
| 2024-11-12 | $97.05 | $97.05 | $97.05 | $97.05 | $97.05 | 49 |
| 2024-11-11 | $97.05 | $97.05 | $97.05 | $97.05 | $97.05 | 16,052 |
| 2024-11-08 | $97.05 | $97.05 | $97.05 | $97.05 | $97.05 | 11 |
| 2024-11-07 | $97.05 | $97.05 | $97.05 | $97.05 | $97.05 | 0 |
| 2024-11-06 | $97.05 | $97.05 | $97.05 | $97.05 | $97.05 | 5 |
| 2024-11-05 | $97.05 | $97.05 | $97.05 | $97.05 | $97.05 | 0 |
| 2024-11-04 | $97.05 | $97.05 | $97.05 | $97.05 | $97.05 | 267 |
| 2024-11-01 | $97.05 | $97.05 | $97.05 | $97.05 | $97.05 | 25 |
| 2024-10-31 | $98.90 | $98.90 | $97.05 | $97.05 | $97.05 | 500 |
| 2024-10-30 | $97.91 | $97.91 | $97.91 | $97.91 | $97.91 | 1,338 |
| 2024-10-29 | $98.03 | $98.03 | $98.03 | $98.03 | $98.03 | 0 |
| 2024-10-28 | $100.20 | $100.20 | $98.03 | $98.03 | $98.03 | 1,313 |
| 2024-10-25 | $97.70 | $97.70 | $97.70 | $97.70 | $97.70 | 0 |
| 2024-10-24 | $97.70 | $97.70 | $97.70 | $97.70 | $97.70 | 0 |
| 2024-10-23 | $97.70 | $97.70 | $97.70 | $97.70 | $97.70 | 360 |
| 2024-10-22 | $96.67 | $97.04 | $96.67 | $97.04 | $97.04 | 280 |
| 2024-10-21 | $95.74 | $95.74 | $95.74 | $95.74 | $95.74 | 169 |
| 2024-10-18 | $95.74 | $95.74 | $95.74 | $95.74 | $95.74 | 100 |
| 2024-10-17 | $95.74 | $95.74 | $95.74 | $95.74 | $95.74 | 202 |
| 2024-10-16 | $98.36 | $98.43 | $97.86 | $98.39 | $98.39 | 1,100 |
| 2024-10-15 | $95.00 | $95.00 | $95.00 | $95.00 | $95.00 | 138 |
| 2024-10-14 | $95.00 | $95.00 | $95.00 | $95.00 | $95.00 | 545 |
| 2024-10-11 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 641 |
| 2024-10-10 | $97.20 | $97.20 | $97.20 | $97.20 | $97.20 | 105 |
| 2024-10-09 | $97.20 | $97.20 | $97.20 | $97.20 | $97.20 | 300 |
| 2024-10-08 | $97.20 | $97.20 | $97.20 | $97.20 | $97.20 | 25 |
| 2024-10-07 | $98.65 | $98.65 | $97.20 | $97.20 | $97.20 | 2,211 |
| 2024-10-04 | $96.28 | $96.28 | $96.28 | $96.28 | $96.28 | 39 |
| 2024-10-03 | $96.28 | $96.28 | $96.28 | $96.28 | $96.28 | 286 |
| 2024-10-02 | $94.25 | $96.99 | $94.25 | $96.99 | $96.99 | 1,048 |
| 2024-10-01 | $95.82 | $95.82 | $95.82 | $95.82 | $95.82 | 75 |
| 2024-09-30 | $95.82 | $95.82 | $95.82 | $95.82 | $95.82 | 125 |
| 2024-09-27 | $98.61 | $98.61 | $98.61 | $98.61 | $98.61 | 190 |
| 2024-09-26 | $98.74 | $98.74 | $98.74 | $98.74 | $98.74 | 32 |
| 2024-09-25 | $98.74 | $98.74 | $98.74 | $98.74 | $98.74 | 66 |
| 2024-09-24 | $98.74 | $98.74 | $98.74 | $98.74 | $98.74 | 62 |
| 2024-09-23 | $98.74 | $98.74 | $98.74 | $98.74 | $98.74 | 0 |
| 2024-09-20 | $98.74 | $98.74 | $98.74 | $98.74 | $98.74 | 350 |
| 2024-09-19 | $99.70 | $99.70 | $97.72 | $97.72 | $97.72 | 2,298 |
| 2024-09-18 | $98.40 | $98.40 | $98.40 | $98.40 | $98.40 | 0 |
| 2024-09-17 | $98.40 | $98.40 | $98.40 | $98.40 | $98.40 | 20 |
| 2024-09-16 | $98.40 | $98.40 | $98.40 | $98.40 | $98.40 | 198 |
| 2024-09-13 | $94.95 | $94.95 | $94.95 | $94.95 | $94.95 | 57 |
| 2024-09-12 | $94.95 | $94.95 | $94.95 | $94.95 | $94.95 | 261 |
| 2024-09-11 | $93.70 | $93.70 | $93.70 | $93.70 | $93.70 | 50 |
| 2024-09-10 | $93.70 | $93.70 | $93.70 | $93.70 | $93.70 | 460 |
| 2024-09-09 | $93.78 | $93.78 | $93.78 | $93.78 | $93.78 | 0 |
| 2024-09-06 | $93.78 | $93.78 | $93.78 | $93.78 | $93.78 | 1 |
| 2024-09-05 | $93.78 | $93.78 | $93.78 | $93.78 | $93.78 | 2,225 |
| 2024-09-04 | $93.78 | $93.78 | $93.78 | $93.78 | $93.78 | 1,150 |
| 2024-09-03 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 50 |
| 2024-08-30 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 88 |
| 2024-08-29 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 8,000 |
| 2024-08-28 | $95.08 | $97.00 | $95.08 | $97.00 | $97.00 | 440 |
| 2024-08-27 | $93.97 | $93.97 | $93.97 | $93.97 | $93.97 | 25 |
| 2024-08-26 | $96.23 | $96.48 | $93.97 | $93.97 | $93.97 | 921 |
| 2024-08-23 | $95.60 | $96.00 | $95.60 | $96.00 | $96.00 | 315 |
| 2024-08-22 | $94.85 | $94.85 | $94.85 | $94.85 | $94.85 | 295 |
| 2024-08-21 | $93.85 | $93.85 | $93.85 | $93.85 | $93.85 | 0 |
| 2024-08-20 | $93.85 | $93.85 | $93.85 | $93.85 | $93.85 | 0 |
| 2024-08-19 | $92.00 | $93.85 | $91.76 | $93.85 | $93.85 | 848 |
| 2024-08-16 | $90.45 | $90.45 | $90.45 | $90.45 | $90.45 | 135 |
| 2024-08-15 | $85.60 | $85.60 | $85.60 | $85.60 | $85.60 | 65 |
| 2024-08-14 | $85.60 | $85.60 | $85.60 | $85.60 | $85.60 | 0 |
| 2024-08-13 | $85.60 | $85.60 | $85.60 | $85.60 | $85.60 | 2,275 |
| 2024-08-12 | $85.38 | $88.50 | $85.38 | $88.50 | $88.50 | 2,100 |
| 2024-08-09 | $92.80 | $92.80 | $92.80 | $92.80 | $92.80 | 12,450 |
| 2024-08-08 | $92.80 | $92.80 | $92.80 | $92.80 | $92.80 | 100 |
| 2024-08-07 | $92.80 | $92.80 | $92.80 | $92.80 | $92.80 | 0 |
| 2024-08-06 | $92.80 | $92.80 | $92.80 | $92.80 | $92.80 | 0 |
| 2024-08-05 | $92.80 | $92.80 | $92.80 | $92.80 | $92.80 | 66 |
| 2024-08-02 | $92.80 | $92.80 | $92.80 | $92.80 | $92.80 | 0 |
| 2024-08-01 | $92.80 | $92.80 | $92.80 | $92.80 | $92.80 | 0 |
| 2024-07-31 | $92.80 | $92.80 | $92.80 | $92.80 | $92.80 | 92 |
| 2024-07-30 | $92.80 | $92.80 | $92.80 | $92.80 | $92.80 | 85 |
| 2024-07-29 | $92.80 | $92.80 | $92.80 | $92.80 | $92.80 | 1,336 |
| 2024-07-26 | $92.45 | $92.45 | $92.45 | $92.45 | $92.45 | 0 |
| 2024-07-25 | $92.45 | $92.45 | $92.45 | $92.45 | $92.45 | 0 |
| 2024-07-24 | $92.45 | $92.45 | $92.45 | $92.45 | $92.45 | 404 |
| 2024-07-23 | $95.56 | $95.56 | $95.56 | $95.56 | $95.56 | 323 |
| 2024-07-22 | $94.00 | $94.00 | $94.00 | $94.00 | $94.00 | 2,159 |
| 2024-07-19 | $89.60 | $89.60 | $89.60 | $89.60 | $89.60 | 5 |
| 2024-07-18 | $89.60 | $89.60 | $89.60 | $89.60 | $89.60 | 93 |
| 2024-07-17 | $89.60 | $89.60 | $89.60 | $89.60 | $89.60 | 0 |
| 2024-07-16 | $89.60 | $89.60 | $89.60 | $89.60 | $89.60 | 81 |
| 2024-07-15 | $89.60 | $89.60 | $89.60 | $89.60 | $89.60 | 50 |
| 2024-07-12 | $89.60 | $89.60 | $89.60 | $89.60 | $89.60 | 67 |
| 2024-07-11 | $89.60 | $89.60 | $89.60 | $89.60 | $89.60 | 73 |
| 2024-07-10 | $89.60 | $89.60 | $89.60 | $89.60 | $89.60 | 40 |
| 2024-07-09 | $89.60 | $89.60 | $89.60 | $89.60 | $89.60 | 100 |
| 2024-07-08 | $91.53 | $91.53 | $91.53 | $91.53 | $91.53 | 617 |
| 2024-07-05 | $84.25 | $84.25 | $84.25 | $84.25 | $84.25 | 25 |
| 2024-07-03 | $84.25 | $84.25 | $84.25 | $84.25 | $84.25 | 29 |
| 2024-07-02 | $87.00 | $87.00 | $84.25 | $84.25 | $84.25 | 756 |
| 2024-07-01 | $88.80 | $88.80 | $88.80 | $88.80 | $88.80 | 204 |
| 2024-06-28 | $88.78 | $88.78 | $88.78 | $88.78 | $88.78 | 98 |
| 2024-06-27 | $88.60 | $88.87 | $88.60 | $88.78 | $88.78 | 1,238 |
| 2024-06-26 | $87.15 | $87.15 | $87.15 | $87.15 | $87.15 | 150 |
| 2024-06-25 | $87.15 | $87.15 | $87.15 | $87.15 | $87.15 | 350 |
| 2024-06-24 | $87.15 | $88.46 | $86.40 | $88.46 | $88.46 | 4,609 |
| 2024-06-21 | $90.13 | $90.13 | $90.13 | $90.13 | $90.13 | 40 |
| 2024-06-20 | $90.13 | $90.13 | $90.13 | $90.13 | $90.13 | 11,233 |
| 2024-06-18 | $90.13 | $90.13 | $90.13 | $90.13 | $90.13 | 3,340 |
| 2024-06-17 | $90.13 | $90.13 | $90.13 | $90.13 | $90.13 | 0 |
| 2024-06-14 | $91.49 | $91.49 | $90.13 | $90.13 | $90.13 | 672 |
| 2024-06-13 | $88.33 | $88.33 | $88.33 | $88.33 | $88.33 | 361 |
| 2024-06-12 | $88.33 | $88.33 | $88.33 | $88.33 | $88.33 | 290 |
| 2024-06-11 | $88.33 | $88.33 | $88.33 | $88.33 | $88.33 | 1,675 |
| 2024-06-10 | $86.11 | $86.11 | $86.11 | $86.11 | $86.11 | 5 |
| 2024-06-07 | $86.11 | $86.11 | $86.11 | $86.11 | $86.11 | 190 |
| 2024-06-06 | $86.11 | $86.11 | $86.11 | $86.11 | $86.11 | 180 |
| 2024-06-05 | $86.41 | $86.41 | $86.11 | $86.11 | $86.11 | 1,040 |
| 2024-06-04 | $88.99 | $88.99 | $88.99 | $88.99 | $88.99 | 240 |
| 2024-06-03 | $88.52 | $88.99 | $88.52 | $88.99 | $88.99 | 800 |
| 2024-05-31 | $87.15 | $87.15 | $87.15 | $87.15 | $87.15 | 187 |
| 2024-05-30 | $87.50 | $87.50 | $87.50 | $87.50 | $87.50 | 0 |
| 2024-05-29 | $87.50 | $87.50 | $87.50 | $87.50 | $87.50 | 2 |
| 2024-05-28 | $88.00 | $88.00 | $87.50 | $87.50 | $87.50 | 735 |
| 2024-05-24 | $84.30 | $84.30 | $84.30 | $84.30 | $84.30 | 22 |
| 2024-05-23 | $84.30 | $84.30 | $84.30 | $84.30 | $84.30 | 808 |
| 2024-05-22 | $84.30 | $84.30 | $84.30 | $84.30 | $84.30 | 0 |
| 2024-05-21 | $84.30 | $84.30 | $84.30 | $84.30 | $84.30 | 808 |
| 2024-05-20 | $86.65 | $86.65 | $86.65 | $86.65 | $86.65 | 650 |
| 2024-05-17 | $86.65 | $86.65 | $86.65 | $86.65 | $86.65 | 50 |
| 2024-05-16 | $86.65 | $86.65 | $86.65 | $86.65 | $86.65 | 0 |
| 2024-05-15 | $86.65 | $86.65 | $86.65 | $86.65 | $86.65 | 96 |
| 2024-05-14 | $86.65 | $86.65 | $86.65 | $86.65 | $86.65 | 0 |
| 2024-05-13 | $86.65 | $86.65 | $86.65 | $86.65 | $86.65 | 1,130 |
| 2024-05-10 | $89.86 | $89.86 | $89.86 | $89.86 | $86.77 | 264 |
| 2024-05-09 | $86.92 | $86.92 | $86.92 | $86.92 | $81.13 | 50 |
| 2024-05-08 | $86.92 | $86.92 | $86.92 | $86.92 | $81.13 | 0 |
| 2024-05-07 | $86.92 | $86.92 | $86.92 | $86.92 | $81.13 | 60 |
| 2024-05-06 | $86.92 | $86.92 | $86.92 | $86.92 | $81.13 | 70 |
| 2024-05-03 | $86.92 | $86.92 | $86.92 | $86.92 | $81.13 | 20 |
| 2024-05-02 | $86.92 | $86.92 | $86.92 | $86.92 | $81.13 | 1,117 |
| 2024-05-01 | $86.92 | $86.92 | $86.92 | $86.92 | $81.13 | 0 |
| 2024-04-30 | $86.92 | $86.92 | $86.92 | $86.92 | $81.13 | 25 |
| 2024-04-29 | $86.92 | $86.92 | $86.92 | $86.92 | $81.13 | 175 |
| 2024-04-26 | $83.01 | $83.01 | $83.01 | $83.01 | $83.01 | 30 |
| 2024-04-25 | $83.01 | $83.01 | $83.01 | $83.01 | $83.01 | 100 |
| 2024-04-24 | $84.95 | $84.95 | $84.95 | $84.95 | $84.95 | 0 |
| 2024-04-23 | $84.95 | $84.95 | $84.95 | $84.95 | $84.95 | 0 |
| 2024-04-22 | $84.95 | $84.95 | $84.95 | $84.95 | $84.95 | 0 |
| 2024-04-19 | $84.95 | $84.95 | $84.95 | $84.95 | $84.95 | 396 |
| 2024-04-18 | $86.55 | $86.55 | $86.55 | $86.55 | $86.55 | 617 |
| 2024-04-17 | $86.50 | $86.50 | $86.50 | $86.50 | $86.50 | 584 |
| 2024-04-16 | $85.70 | $85.70 | $85.70 | $85.70 | $85.70 | 151 |
| 2024-04-15 | $86.95 | $86.95 | $86.95 | $86.95 | $86.95 | 272 |
| 2024-04-12 | $86.75 | $86.75 | $86.75 | $86.75 | $86.75 | 53 |
| 2024-04-11 | $86.75 | $86.75 | $86.75 | $86.75 | $86.75 | 63 |
| 2024-04-10 | $86.75 | $86.75 | $86.75 | $86.75 | $86.75 | 227 |
| 2024-04-09 | $88.67 | $88.67 | $88.67 | $88.67 | $88.67 | 150 |
| 2024-04-08 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 88 |
| 2024-04-05 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 188 |
| 2024-04-04 | $89.60 | $89.60 | $89.60 | $89.60 | $89.60 | 821 |
| 2024-04-03 | $89.62 | $89.62 | $89.62 | $89.62 | $89.62 | 73 |
| 2024-04-02 | $89.62 | $89.62 | $89.62 | $89.62 | $89.62 | 2,346 |
| 2024-04-01 | $89.62 | $89.62 | $89.62 | $89.62 | $89.62 | 2,346 |
| 2024-03-28 | $89.62 | $89.62 | $89.62 | $89.62 | $89.62 | 221 |
| 2024-03-27 | $89.88 | $89.88 | $89.88 | $89.88 | $89.88 | 150 |
| 2024-03-26 | $89.11 | $89.11 | $89.11 | $89.11 | $89.11 | 8,637 |
| 2024-03-25 | $91.58 | $91.58 | $91.58 | $91.58 | $91.58 | 194 |
| 2024-03-22 | $90.08 | $90.08 | $90.08 | $90.08 | $90.08 | 91 |
| 2024-03-21 | $89.05 | $90.08 | $89.05 | $90.08 | $90.08 | 582 |
| 2024-03-20 | $87.05 | $87.05 | $87.05 | $87.05 | $87.05 | 147 |
| 2024-03-19 | $87.48 | $87.48 | $87.48 | $87.48 | $87.48 | 52 |
| 2024-03-18 | $87.48 | $87.48 | $87.48 | $87.48 | $87.48 | 191 |
| 2024-03-15 | $86.75 | $86.75 | $86.75 | $86.75 | $86.75 | 2 |
| 2024-03-14 | $86.75 | $86.75 | $86.75 | $86.75 | $86.75 | 166 |
| 2024-03-13 | $86.75 | $86.75 | $86.75 | $86.75 | $86.75 | 166 |
| 2024-03-12 | $86.90 | $86.90 | $86.90 | $86.90 | $86.90 | 98 |
| 2024-03-11 | $86.90 | $86.90 | $86.90 | $86.90 | $86.90 | 98 |
| 2024-03-08 | $86.88 | $86.90 | $86.88 | $86.90 | $86.90 | 346 |
| 2024-03-07 | $85.07 | $85.29 | $84.95 | $85.29 | $85.29 | 8,610 |
| 2024-03-06 | $84.15 | $84.15 | $84.15 | $84.15 | $84.15 | 0 |
| 2024-03-05 | $83.00 | $84.15 | $83.00 | $84.15 | $84.15 | 275 |
| 2024-03-04 | $84.59 | $84.59 | $84.55 | $84.55 | $84.55 | 310 |
| 2024-03-01 | $81.82 | $81.82 | $81.82 | $81.82 | $81.82 | 94 |
| 2024-02-29 | $82.00 | $82.00 | $81.82 | $81.82 | $81.82 | 1,625 |
| 2024-02-28 | $79.95 | $79.95 | $79.95 | $79.95 | $79.95 | 1,240 |
| 2024-02-27 | $81.28 | $81.46 | $79.55 | $79.55 | $79.55 | 1,190 |
| 2024-02-26 | $80.65 | $80.65 | $80.65 | $80.65 | $80.65 | 708 |
| 2024-02-23 | $78.70 | $79.35 | $78.70 | $79.35 | $79.35 | 430 |
| 2024-02-22 | $77.15 | $77.15 | $77.15 | $77.15 | $77.15 | 125 |
| 2024-02-21 | $78.35 | $78.35 | $77.15 | $77.15 | $77.15 | 7,730 |
| 2024-02-20 | $76.88 | $76.88 | $76.88 | $76.88 | $76.88 | 16 |
| 2024-02-16 | $76.88 | $76.88 | $76.88 | $76.88 | $76.88 | 6 |
| 2024-02-15 | $76.87 | $76.88 | $76.87 | $76.88 | $76.88 | 545 |
| 2024-02-14 | $76.35 | $76.35 | $76.35 | $76.35 | $76.35 | 289 |
| 2024-02-13 | $74.19 | $74.19 | $72.75 | $72.75 | $72.75 | 1,845 |
| 2024-02-12 | $75.00 | $76.60 | $75.00 | $76.60 | $76.60 | 608 |
| 2024-02-09 | $73.95 | $73.95 | $73.95 | $73.95 | $73.95 | 7 |
| 2024-02-08 | $74.50 | $76.01 | $73.95 | $73.95 | $73.95 | 4,990 |
| 2024-02-07 | $76.50 | $77.02 | $74.60 | $76.50 | $76.50 | 1,750 |
| 2024-02-06 | $76.48 | $76.48 | $76.48 | $76.48 | $76.48 | 65 |
| 2024-02-05 | $76.48 | $76.48 | $76.48 | $76.48 | $76.48 | 3,065 |
| 2024-02-02 | $76.53 | $76.53 | $74.25 | $76.45 | $76.45 | 2,606 |
| 2024-02-01 | $76.86 | $76.86 | $76.86 | $76.86 | $76.86 | 165 |
| 2024-01-31 | $78.25 | $78.25 | $77.32 | $77.32 | $77.32 | 4,007 |
| 2024-01-30 | $78.26 | $78.90 | $78.26 | $78.90 | $78.90 | 947 |
| 2024-01-29 | $77.80 | $79.10 | $77.52 | $79.10 | $79.10 | 6,016 |
| 2024-01-26 | $73.08 | $73.08 | $73.08 | $73.08 | $73.08 | 2,665 |
| 2024-01-25 | $73.08 | $73.08 | $73.08 | $73.08 | $73.08 | 364 |
| 2024-01-24 | $72.74 | $72.74 | $72.74 | $72.74 | $72.74 | 3,460 |
| 2024-01-23 | $73.90 | $73.90 | $73.90 | $73.90 | $73.90 | 1,725 |
| 2024-01-22 | $72.98 | $73.90 | $72.98 | $73.90 | $73.90 | 787 |
| 2024-01-19 | $76.25 | $76.25 | $76.25 | $76.25 | $76.25 | 7,095 |
| 2024-01-18 | $76.25 | $76.25 | $76.25 | $76.25 | $76.25 | 12 |
| 2024-01-17 | $76.25 | $76.25 | $76.25 | $76.25 | $76.25 | 70 |
| 2024-01-16 | $76.25 | $76.25 | $76.25 | $76.25 | $76.25 | 42 |
| 2024-01-12 | $77.51 | $77.51 | $76.25 | $76.25 | $76.25 | 250 |
| 2024-01-11 | $78.38 | $78.38 | $78.38 | $78.38 | $78.38 | 0 |
| 2024-01-10 | $78.38 | $78.38 | $78.38 | $78.38 | $78.38 | 0 |
| 2024-01-09 | $78.38 | $78.38 | $78.38 | $78.38 | $78.38 | 301 |
| 2024-01-08 | $78.38 | $78.38 | $78.38 | $78.38 | $78.38 | 0 |
| 2024-01-05 | $78.38 | $78.38 | $78.38 | $78.38 | $78.38 | 155 |
| 2024-01-04 | $78.38 | $78.38 | $78.38 | $78.38 | $78.38 | 160 |
| 2024-01-03 | $78.38 | $78.38 | $78.38 | $78.38 | $78.38 | 9 |
| 2024-01-02 | $78.38 | $78.38 | $78.38 | $78.38 | $78.38 | 7 |
| 2023-12-29 | $78.38 | $78.38 | $78.38 | $78.38 | $78.38 | 235 |
| 2023-12-28 | $78.88 | $78.88 | $78.88 | $78.88 | $78.88 | 3,050 |
| 2023-12-27 | $76.45 | $76.45 | $76.45 | $76.45 | $76.45 | 25 |
| 2023-12-26 | $76.45 | $76.45 | $76.45 | $76.45 | $76.45 | 0 |
| 2023-12-22 | $76.45 | $76.45 | $76.45 | $76.45 | $76.45 | 25 |
| 2023-12-21 | $77.75 | $77.75 | $76.45 | $76.45 | $76.45 | 350 |
| 2023-12-20 | $76.18 | $76.18 | $76.18 | $76.18 | $76.18 | 1,800 |
| 2023-12-19 | $76.18 | $76.18 | $76.18 | $76.18 | $76.18 | 11 |
| 2023-12-18 | $76.50 | $76.50 | $76.18 | $76.18 | $76.18 | 495 |
| 2023-12-15 | $77.25 | $77.25 | $77.25 | $77.25 | $77.25 | 1,065 |
| 2023-12-14 | $74.15 | $74.15 | $74.15 | $74.15 | $74.15 | 0 |
| 2023-12-13 | $74.15 | $74.15 | $74.15 | $74.15 | $74.15 | 0 |
| 2023-12-12 | $74.15 | $74.15 | $74.15 | $74.15 | $74.15 | 790 |
| 2023-12-11 | $74.15 | $74.15 | $74.15 | $74.15 | $74.15 | 103 |
| 2023-12-08 | $72.75 | $72.75 | $72.75 | $72.75 | $72.75 | 0 |
| 2023-12-07 | $72.75 | $72.75 | $72.75 | $72.75 | $72.75 | 0 |
| 2023-12-06 | $72.75 | $72.75 | $72.75 | $72.75 | $72.75 | 25 |
| 2023-12-05 | $72.75 | $72.75 | $72.75 | $72.75 | $72.75 | 90 |
| 2023-12-04 | $72.75 | $72.75 | $72.75 | $72.75 | $72.75 | 109 |
| 2023-12-01 | $72.75 | $72.75 | $72.75 | $72.75 | $72.75 | 0 |
| 2023-11-30 | $72.75 | $72.75 | $72.75 | $72.75 | $72.75 | 100 |
| 2023-11-29 | $72.14 | $72.14 | $72.14 | $72.14 | $72.14 | 0 |
| 2023-11-28 | $72.14 | $72.14 | $72.14 | $72.14 | $72.14 | 50 |
| 2023-11-27 | $72.14 | $72.14 | $72.14 | $72.14 | $72.14 | 82 |
| 2023-11-24 | $72.14 | $72.14 | $72.14 | $72.14 | $72.14 | 0 |
| 2023-11-22 | $72.00 | $72.14 | $71.20 | $72.14 | $72.14 | 958 |
| 2023-11-21 | $70.13 | $70.13 | $70.13 | $70.13 | $70.13 | 0 |
| 2023-11-20 | $70.13 | $70.13 | $70.13 | $70.13 | $70.13 | 93 |
| 2023-11-17 | $70.13 | $70.13 | $70.13 | $70.13 | $70.13 | 175 |
| 2023-11-16 | $69.52 | $69.52 | $69.52 | $69.52 | $69.52 | 13 |
| 2023-11-15 | $69.50 | $69.52 | $69.50 | $69.52 | $69.52 | 314 |
| 2023-11-14 | $66.90 | $66.90 | $66.90 | $66.90 | $66.90 | 13 |
| 2023-11-13 | $68.34 | $68.34 | $66.89 | $66.90 | $66.90 | 915 |
| 2023-11-10 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 97 |
| 2023-11-09 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 20 |
| 2023-11-08 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 23 |
| 2023-11-07 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 100 |
| 2023-11-06 | $62.70 | $62.70 | $62.70 | $62.70 | $62.70 | 4 |
| 2023-11-03 | $62.70 | $62.70 | $62.70 | $62.70 | $62.70 | 40 |
| 2023-11-02 | $62.70 | $62.70 | $62.70 | $62.70 | $62.70 | 1,640 |
| 2023-11-01 | $62.50 | $62.70 | $62.50 | $62.70 | $62.70 | 440 |
| 2023-10-31 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 310 |
| 2023-10-30 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 25 |
| 2023-10-27 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 3 |
| 2023-10-26 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 100 |
| 2023-10-25 | $60.63 | $60.63 | $60.63 | $60.63 | $60.63 | 0 |
| 2023-10-24 | $60.63 | $60.63 | $60.63 | $60.63 | $60.63 | 1,743 |
| 2023-10-23 | $60.63 | $60.63 | $60.63 | $60.63 | $60.63 | 0 |
| 2023-10-20 | $61.10 | $61.10 | $60.60 | $60.63 | $60.63 | 1,005 |
| 2023-10-19 | $62.85 | $62.85 | $62.09 | $62.09 | $62.09 | 313 |
| 2023-10-18 | $64.44 | $64.44 | $64.44 | $64.44 | $64.44 | 47 |
| 2023-10-17 | $64.44 | $64.44 | $64.44 | $64.44 | $64.44 | 12 |
| 2023-10-16 | $64.41 | $64.44 | $64.41 | $64.44 | $64.44 | 835 |
| 2023-10-13 | $64.43 | $64.43 | $64.43 | $64.43 | $64.43 | 0 |
| 2023-10-12 | $64.43 | $64.43 | $64.43 | $64.43 | $64.43 | 175 |
| 2023-10-11 | $61.97 | $61.97 | $61.97 | $61.97 | $61.97 | 0 |
| 2023-10-10 | $61.97 | $61.97 | $61.97 | $61.97 | $61.97 | 0 |
| 2023-10-09 | $61.97 | $61.97 | $61.97 | $61.97 | $61.97 | 300 |
| 2023-10-06 | $61.32 | $61.32 | $61.32 | $61.32 | $61.32 | 0 |
| 2023-10-05 | $61.32 | $61.32 | $61.32 | $61.32 | $61.32 | 300 |
| 2023-10-04 | $61.12 | $61.12 | $61.12 | $61.12 | $61.12 | 20 |
| 2023-10-03 | $61.12 | $62.00 | $61.12 | $61.12 | $61.12 | 22,186 |
| 2023-10-02 | $63.13 | $63.13 | $63.13 | $63.13 | $63.13 | 15 |
| 2023-09-29 | $63.13 | $63.13 | $63.13 | $63.13 | $63.13 | 20 |
| 2023-09-28 | $64.14 | $64.14 | $63.13 | $63.13 | $63.13 | 12,309 |
| 2023-09-27 | $63.90 | $63.90 | $63.50 | $63.50 | $63.50 | 10,740 |
| 2023-09-26 | $64.24 | $64.24 | $63.41 | $63.41 | $63.41 | 8,106 |
| 2023-09-25 | $63.83 | $64.91 | $62.55 | $63.06 | $63.06 | 2,100 |
| 2023-09-22 | $64.29 | $64.29 | $63.75 | $63.75 | $63.75 | 12,693 |
| 2023-09-21 | $65.23 | $65.23 | $64.49 | $64.49 | $64.49 | 1,070 |
| 2023-09-20 | $65.75 | $65.75 | $64.65 | $64.65 | $64.65 | 2,520 |
| 2023-09-19 | $65.09 | $65.09 | $65.09 | $65.09 | $65.09 | 422 |
| 2023-09-18 | $65.25 | $65.25 | $65.25 | $65.25 | $65.25 | 38 |
| 2023-09-15 | $65.25 | $65.25 | $65.25 | $65.25 | $65.25 | 1,000 |
| 2023-09-14 | $64.34 | $64.34 | $64.34 | $64.34 | $64.34 | 200 |
| 2023-09-13 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 300 |
| 2023-09-12 | $64.40 | $64.40 | $64.40 | $64.40 | $64.40 | 237 |
| 2023-09-11 | $63.35 | $63.35 | $63.35 | $63.35 | $63.35 | 80 |
| 2023-09-08 | $63.70 | $63.70 | $63.35 | $63.35 | $63.35 | 1,330 |
| 2023-09-07 | $64.33 | $64.33 | $64.33 | $64.33 | $64.33 | 1,200 |
| 2023-09-06 | $64.70 | $64.70 | $64.70 | $64.70 | $64.70 | 5 |
| 2023-09-05 | $64.70 | $64.70 | $64.70 | $64.70 | $64.70 | 205 |
| 2023-09-01 | $65.01 | $65.01 | $65.01 | $65.01 | $65.01 | 165 |
| 2023-08-31 | $65.85 | $66.89 | $65.01 | $65.01 | $65.01 | 910 |
| 2023-08-30 | $65.92 | $65.92 | $65.73 | $65.73 | $65.73 | 1,305 |
| 2023-08-29 | $65.50 | $65.50 | $65.50 | $65.50 | $65.50 | 143 |
| 2023-08-28 | $65.50 | $65.50 | $65.50 | $65.50 | $65.50 | 1,001 |
| 2023-08-25 | $64.70 | $64.70 | $64.70 | $64.70 | $64.70 | 0 |
| 2023-08-24 | $64.70 | $64.70 | $64.70 | $64.70 | $64.70 | 0 |
| 2023-08-23 | $64.70 | $64.70 | $64.70 | $64.70 | $64.70 | 224 |
| 2023-08-22 | $64.70 | $64.70 | $64.70 | $64.70 | $64.70 | 97 |
| 2023-08-21 | $65.45 | $65.45 | $64.70 | $64.70 | $64.70 | 313 |
| 2023-08-18 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 9 |
| 2023-08-17 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 0 |
| 2023-08-16 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 4,390 |
| 2023-08-15 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 3,719 |
| 2023-08-14 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 1,800 |
| 2023-08-11 | $68.32 | $68.32 | $68.32 | $68.32 | $68.32 | 285 |
| 2023-08-10 | $68.60 | $68.60 | $68.60 | $68.60 | $68.60 | 509 |
| 2023-08-09 | $68.60 | $68.60 | $68.60 | $68.60 | $68.60 | 11 |
| 2023-08-08 | $68.60 | $68.60 | $68.60 | $68.60 | $68.60 | 298 |
| 2023-08-07 | $69.27 | $69.27 | $69.27 | $69.27 | $69.27 | 1,000 |
| 2023-08-04 | $69.60 | $69.60 | $69.60 | $69.60 | $69.60 | 100 |
| 2023-08-03 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 480 |
| 2023-08-02 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 0 |
| 2023-08-01 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 106 |
| 2023-07-31 | $68.39 | $68.39 | $68.39 | $68.39 | $68.39 | 46 |
| 2023-07-28 | $68.39 | $68.39 | $68.39 | $68.39 | $68.39 | 12 |
| 2023-07-27 | $68.39 | $68.39 | $68.39 | $68.39 | $68.39 | 1 |
| 2023-07-26 | $67.02 | $68.39 | $67.02 | $68.39 | $68.39 | 486 |
| 2023-07-25 | $68.52 | $68.52 | $68.52 | $68.52 | $68.52 | 201 |
| 2023-07-24 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 13 |
| 2023-07-21 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 0 |
| 2023-07-20 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 415 |
| 2023-07-19 | $67.30 | $68.40 | $67.30 | $68.40 | $68.40 | 550 |
| 2023-07-18 | $66.70 | $66.71 | $66.70 | $66.71 | $66.71 | 1,186 |
| 2023-07-17 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 392 |
| 2023-07-14 | $69.78 | $69.78 | $69.65 | $69.65 | $69.65 | 350 |
| 2023-07-13 | $68.25 | $68.25 | $68.25 | $68.25 | $68.25 | 2,988 |
| 2023-07-12 | $65.80 | $65.80 | $65.80 | $65.80 | $65.80 | 251 |
| 2023-07-11 | $64.40 | $64.40 | $64.40 | $64.40 | $64.40 | 1,140 |
| 2023-07-10 | $64.40 | $64.40 | $64.40 | $64.40 | $64.40 | 14 |
| 2023-07-07 | $64.40 | $64.40 | $64.40 | $64.40 | $64.40 | 12 |
| 2023-07-06 | $64.40 | $64.40 | $64.40 | $64.40 | $64.40 | 500 |
| 2023-07-05 | $65.49 | $65.49 | $65.49 | $65.49 | $65.49 | 0 |
| 2023-07-03 | $65.49 | $65.49 | $65.49 | $65.49 | $65.49 | 0 |
| 2023-06-30 | $65.49 | $65.49 | $65.49 | $65.49 | $65.49 | 1 |
| 2023-06-29 | $65.49 | $65.49 | $65.49 | $65.49 | $65.49 | 0 |
| 2023-06-28 | $65.49 | $65.49 | $65.49 | $65.49 | $65.49 | 39 |
| 2023-06-27 | $65.49 | $65.49 | $65.49 | $65.49 | $65.49 | 0 |
| 2023-06-26 | $65.49 | $65.49 | $65.49 | $65.49 | $65.49 | 88 |
| 2023-06-23 | $65.49 | $65.49 | $65.49 | $65.49 | $65.49 | 10 |
| 2023-06-22 | $65.49 | $65.49 | $65.49 | $65.49 | $65.49 | 120 |
| 2023-06-21 | $66.47 | $67.22 | $66.47 | $67.22 | $67.22 | 557 |
| 2023-06-20 | $64.30 | $65.94 | $64.30 | $65.94 | $65.94 | 310 |
| 2023-06-16 | $66.54 | $66.54 | $66.54 | $66.54 | $66.54 | 40 |
| 2023-06-15 | $66.15 | $66.54 | $66.15 | $66.54 | $66.54 | 300 |
| 2023-06-14 | $66.13 | $66.13 | $66.13 | $66.13 | $66.13 | 834 |
| 2023-06-13 | $65.30 | $65.65 | $65.30 | $65.30 | $65.30 | 1,829 |
| 2023-06-12 | $63.30 | $64.19 | $63.30 | $64.19 | $64.19 | 960 |
| 2023-06-09 | $63.59 | $63.59 | $63.55 | $63.55 | $63.55 | 661 |
| 2023-06-08 | $64.25 | $64.25 | $64.25 | $64.25 | $64.25 | 248 |
| 2023-06-07 | $63.32 | $63.32 | $63.32 | $63.32 | $63.32 | 20 |
| 2023-06-06 | $63.32 | $63.32 | $63.32 | $63.32 | $63.32 | 151 |
| 2023-06-05 | $63.76 | $63.76 | $62.46 | $62.46 | $62.46 | 240 |
| 2023-06-02 | $62.28 | $62.28 | $62.28 | $62.28 | $62.28 | 1,630 |
| 2023-06-01 | $61.07 | $61.07 | $61.07 | $61.07 | $61.07 | 80 |
| 2023-05-31 | $61.07 | $61.07 | $61.07 | $61.07 | $61.07 | 225 |
| 2023-05-30 | $62.38 | $62.38 | $62.38 | $62.38 | $62.38 | 1 |
| 2023-05-26 | $62.25 | $62.38 | $62.25 | $62.38 | $62.38 | 31,380 |
| 2023-05-25 | $64.44 | $64.44 | $64.44 | $64.44 | $64.44 | 75 |
| 2023-05-24 | $64.44 | $64.44 | $64.44 | $64.44 | $64.44 | 86 |
| 2023-05-23 | $64.18 | $64.44 | $64.18 | $64.44 | $64.44 | 7,475 |
| 2023-05-22 | $65.53 | $65.53 | $65.53 | $65.53 | $65.53 | 116 |
| 2023-05-19 | $65.05 | $65.05 | $65.00 | $65.00 | $65.00 | 1,882 |
| 2023-05-18 | $64.57 | $64.57 | $64.57 | $64.57 | $64.57 | 845 |
| 2023-05-17 | $64.81 | $64.81 | $64.81 | $64.81 | $64.81 | 6 |
| 2023-05-16 | $64.81 | $64.81 | $64.81 | $64.81 | $64.81 | 0 |
| 2023-05-15 | $64.81 | $64.81 | $64.81 | $64.81 | $64.81 | 95 |
| 2023-05-12 | $64.81 | $64.81 | $64.81 | $64.81 | $64.81 | 22 |
| 2023-05-11 | $64.81 | $64.81 | $64.81 | $64.81 | $64.81 | 0 |
| 2023-05-10 | $65.00 | $65.00 | $64.41 | $64.81 | $64.81 | 970 |
| 2023-05-09 | $66.60 | $66.60 | $66.60 | $66.60 | $66.60 | 26 |
| 2023-05-08 | $66.60 | $66.60 | $66.60 | $66.60 | $66.60 | 1 |
| 2023-05-05 | $66.60 | $66.60 | $66.60 | $66.60 | $63.90 | 380 |
| 2023-05-04 | $66.60 | $66.60 | $66.60 | $66.60 | $63.90 | 437 |
| 2023-05-03 | $65.65 | $65.65 | $65.65 | $65.65 | $62.99 | 0 |
| 2023-05-02 | $65.65 | $65.65 | $65.65 | $65.65 | $62.99 | 300 |
| 2023-05-01 | $66.00 | $66.00 | $66.00 | $66.00 | $63.33 | 3,288 |
| 2023-04-28 | $65.50 | $65.50 | $65.50 | $65.50 | $62.85 | 0 |
| 2023-04-27 | $65.50 | $65.50 | $65.50 | $65.50 | $62.85 | 50 |
| 2023-04-26 | $65.82 | $65.82 | $64.45 | $65.50 | $62.85 | 2,400 |
| 2023-04-25 | $66.44 | $66.44 | $66.44 | $66.44 | $63.75 | 200 |
| 2023-04-24 | $66.66 | $67.11 | $66.53 | $66.53 | $63.83 | 6,852 |
| 2023-04-21 | $65.77 | $65.82 | $65.77 | $65.82 | $63.15 | 580 |
| 2023-04-20 | $65.33 | $65.33 | $64.00 | $64.00 | $61.41 | 1,101 |
| 2023-04-19 | $63.65 | $65.04 | $63.65 | $64.13 | $61.53 | 1,077 |
| 2023-04-18 | $64.81 | $64.81 | $64.81 | $64.81 | $62.18 | 795 |
| 2023-04-17 | $64.81 | $64.81 | $64.81 | $64.81 | $62.18 | 595 |
| 2023-04-14 | $64.67 | $64.67 | $64.67 | $64.67 | $62.05 | 151 |
| 2023-04-13 | $64.42 | $64.42 | $64.42 | $64.42 | $61.81 | 2 |
| 2023-04-12 | $63.35 | $64.42 | $63.35 | $64.42 | $61.81 | 1,030 |
| 2023-04-11 | $61.56 | $61.56 | $61.56 | $61.56 | $59.07 | 722 |
| 2023-04-10 | $61.32 | $61.32 | $61.32 | $61.32 | $58.83 | 0 |
| 2023-04-06 | $61.26 | $61.32 | $61.26 | $61.32 | $58.83 | 400 |
| 2023-04-05 | $60.91 | $60.91 | $60.91 | $60.91 | $58.45 | 101 |
| 2023-04-04 | $65.66 | $65.66 | $65.66 | $65.66 | $63.00 | 10 |
| 2023-04-03 | $64.60 | $65.66 | $64.60 | $65.66 | $63.00 | 356 |
| 2023-03-31 | $63.77 | $63.77 | $63.77 | $63.77 | $61.18 | 0 |
| 2023-03-30 | $63.77 | $63.77 | $63.77 | $63.77 | $61.18 | 188 |
| 2023-03-29 | $62.84 | $62.84 | $62.84 | $62.84 | $60.30 | 408 |
| 2023-03-28 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 6 |
| 2023-03-27 | $61.74 | $62.00 | $61.74 | $62.00 | $62.00 | 550 |
| 2023-03-24 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 260 |
| 2023-03-23 | $62.97 | $62.97 | $61.50 | $61.50 | $61.50 | 561 |
| 2023-03-22 | $63.51 | $63.51 | $63.51 | $63.51 | $63.51 | 330 |
| 2023-03-21 | $63.15 | $63.15 | $63.15 | $63.15 | $63.15 | 100 |
| 2023-03-20 | $61.69 | $61.69 | $60.90 | $61.00 | $61.00 | 791 |
| 2023-03-17 | $59.52 | $59.52 | $59.52 | $59.52 | $59.52 | 200 |
| 2023-03-16 | $60.42 | $61.38 | $60.42 | $61.38 | $61.38 | 887 |
| 2023-03-15 | $61.78 | $61.78 | $61.78 | $61.78 | $61.78 | 1,023 |
| 2023-03-14 | $62.25 | $62.74 | $61.78 | $61.78 | $61.78 | 2,465 |
| 2023-03-13 | $61.24 | $61.24 | $61.24 | $61.24 | $61.24 | 759 |
| 2023-03-10 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 129 |
| 2023-03-09 | $62.51 | $62.51 | $62.51 | $62.51 | $62.51 | 0 |
| 2023-03-08 | $62.51 | $62.51 | $62.51 | $62.51 | $62.51 | 1,100 |
| 2023-03-07 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 3,209 |
| 2023-03-06 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 100 |
| 2023-03-03 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 1,010 |
| 2023-03-02 | $62.29 | $62.29 | $62.29 | $62.29 | $62.29 | 300 |
| 2023-03-01 | $62.04 | $62.22 | $62.04 | $62.22 | $62.22 | 530 |
| 2023-02-28 | $62.13 | $62.13 | $61.72 | $61.72 | $61.72 | 330 |
| 2023-02-27 | $61.92 | $61.92 | $61.92 | $61.92 | $61.92 | 502 |
| 2023-02-24 | $60.30 | $60.30 | $60.30 | $60.30 | $60.30 | 15,200 |
| 2023-02-23 | $59.84 | $59.84 | $59.84 | $59.84 | $59.84 | 130 |
| 2023-02-22 | $61.35 | $62.01 | $61.35 | $62.01 | $62.01 | 4,330 |
| 2023-02-21 | $60.45 | $60.45 | $60.45 | $60.45 | $60.45 | 1 |
| 2023-02-17 | $60.45 | $60.45 | $60.45 | $60.45 | $60.45 | 295 |
| 2023-02-16 | $62.55 | $62.55 | $62.55 | $62.55 | $62.55 | 440 |
| 2023-02-15 | $62.42 | $62.55 | $62.42 | $62.55 | $62.55 | 310 |
| 2023-02-14 | $60.48 | $60.48 | $60.48 | $60.48 | $60.48 | 430 |
| 2023-02-13 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 585 |
| 2023-02-10 | $58.48 | $58.48 | $58.48 | $58.48 | $58.48 | 500 |
| 2023-02-09 | $59.85 | $59.85 | $59.85 | $59.85 | $59.85 | 0 |
| 2023-02-08 | $59.85 | $59.85 | $59.85 | $59.85 | $59.85 | 502 |
| 2023-02-07 | $58.62 | $58.62 | $58.62 | $58.62 | $58.62 | 0 |
| 2023-02-06 | $58.62 | $58.62 | $58.62 | $58.62 | $58.62 | 221 |
| 2023-02-03 | $59.05 | $59.05 | $59.05 | $59.05 | $59.05 | 19,350 |
| 2023-02-02 | $60.56 | $60.56 | $60.56 | $60.56 | $60.56 | 18,475 |
| 2023-02-01 | $60.00 | $60.10 | $60.00 | $60.10 | $60.10 | 46,035 |
| 2023-01-31 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 441 |
| 2023-01-30 | $59.30 | $59.93 | $58.79 | $59.30 | $59.30 | 1,316 |
| 2023-01-27 | $58.43 | $58.43 | $58.00 | $58.00 | $58.00 | 10,620 |
| 2023-01-26 | $57.72 | $57.72 | $57.72 | $57.72 | $57.72 | 3,235 |
| 2023-01-25 | $57.15 | $58.40 | $57.15 | $57.80 | $57.80 | 6,622 |
| 2023-01-24 | $57.09 | $57.09 | $57.09 | $57.09 | $57.09 | 35,152 |
| 2023-01-23 | $56.52 | $56.98 | $56.04 | $56.06 | $56.06 | 22,559 |
| 2023-01-20 | $56.64 | $56.64 | $56.64 | $56.64 | $56.64 | 1,146 |
| 2023-01-19 | $56.64 | $56.64 | $56.64 | $56.64 | $56.64 | 170 |
| 2023-01-18 | $56.35 | $56.84 | $55.79 | $55.79 | $55.79 | 34,926 |
| 2023-01-17 | $55.91 | $55.91 | $55.91 | $55.91 | $55.91 | 1,320 |
| 2023-01-13 | $54.12 | $54.12 | $54.12 | $54.12 | $54.12 | 150 |
| 2023-01-12 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 110 |
| 2023-01-11 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 890 |
| 2023-01-10 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2023-01-09 | $54.69 | $55.00 | $54.69 | $55.00 | $55.00 | 433 |
| 2023-01-06 | $54.27 | $54.27 | $54.27 | $54.27 | $54.27 | 226 |
| 2023-01-05 | $53.10 | $53.10 | $53.10 | $53.10 | $53.10 | 410 |
| 2023-01-04 | $51.63 | $51.63 | $51.63 | $51.63 | $51.63 | 1,215 |
| 2023-01-03 | $51.63 | $51.63 | $51.63 | $51.63 | $51.63 | 140 |
| 2022-12-30 | $52.10 | $52.10 | $52.10 | $52.10 | $52.10 | 0 |
| 2022-12-29 | $52.10 | $52.10 | $52.10 | $52.10 | $52.10 | 2,160 |
| 2022-12-28 | $51.06 | $51.06 | $51.06 | $51.06 | $51.06 | 3,295 |
| 2022-12-27 | $50.38 | $50.38 | $50.38 | $50.38 | $50.38 | 2,380 |
| 2022-12-23 | $50.38 | $50.38 | $50.38 | $50.38 | $50.38 | 35 |
| 2022-12-22 | $50.38 | $50.38 | $50.38 | $50.38 | $50.38 | 0 |
| 2022-12-21 | $50.38 | $50.38 | $50.38 | $50.38 | $50.38 | 0 |
| 2022-12-20 | $50.00 | $50.38 | $50.00 | $50.38 | $50.38 | 5,827 |
| 2022-12-19 | $49.91 | $49.91 | $49.91 | $49.91 | $49.91 | 365 |
| 2022-12-16 | $50.80 | $50.80 | $50.80 | $50.80 | $50.80 | 200 |
| 2022-12-15 | $52.06 | $52.06 | $52.06 | $52.06 | $52.06 | 23 |
| 2022-12-14 | $52.06 | $52.06 | $52.06 | $52.06 | $52.06 | 357 |
| 2022-12-13 | $52.39 | $52.39 | $51.51 | $51.51 | $51.51 | 952 |
| 2022-12-12 | $51.45 | $51.45 | $51.45 | $51.45 | $51.45 | 583 |
| 2022-12-09 | $51.42 | $51.42 | $51.42 | $51.42 | $51.42 | 86 |
| 2022-12-08 | $51.42 | $51.42 | $51.42 | $51.42 | $51.42 | 150 |
| 2022-12-07 | $51.12 | $51.12 | $51.12 | $51.12 | $51.12 | 0 |
| 2022-12-06 | $50.15 | $51.12 | $50.15 | $51.12 | $51.12 | 735 |
| 2022-12-05 | $51.48 | $51.70 | $51.48 | $51.70 | $51.70 | 2,928 |
| 2022-12-02 | $51.46 | $51.46 | $51.46 | $51.46 | $51.46 | 8 |
| 2022-12-01 | $51.46 | $51.46 | $51.46 | $51.46 | $51.46 | 69 |
| 2022-11-30 | $51.46 | $51.46 | $51.46 | $51.46 | $51.46 | 0 |
| 2022-11-29 | $51.46 | $51.46 | $51.46 | $51.46 | $51.46 | 705 |
| 2022-11-28 | $51.87 | $51.87 | $51.87 | $51.87 | $51.87 | 0 |
| 2022-11-25 | $51.87 | $51.87 | $51.87 | $51.87 | $51.87 | 200 |
| 2022-11-23 | $51.20 | $51.20 | $51.20 | $51.20 | $51.20 | 0 |
| 2022-11-22 | $51.18 | $51.20 | $51.18 | $51.20 | $51.20 | 5,130 |
| 2022-11-21 | $50.35 | $50.35 | $50.35 | $50.35 | $50.35 | 0 |
| 2022-11-18 | $50.35 | $50.35 | $50.35 | $50.35 | $50.35 | 426 |
| 2022-11-17 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 141 |
| 2022-11-16 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 8,285 |
| 2022-11-15 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 2 |
| 2022-11-14 | $50.90 | $52.00 | $50.90 | $52.00 | $52.00 | 1,658 |
| 2022-11-11 | $50.80 | $50.80 | $49.85 | $49.85 | $49.85 | 600 |
| 2022-11-10 | $49.90 | $49.90 | $48.30 | $48.30 | $48.30 | 805 |
| 2022-11-09 | $48.95 | $48.95 | $48.95 | $48.95 | $48.95 | 1,062 |
| 2022-11-08 | $46.45 | $46.45 | $46.45 | $46.45 | $46.45 | 0 |
| 2022-11-07 | $46.45 | $46.45 | $46.45 | $46.45 | $46.45 | 6,720 |
| 2022-11-04 | $45.74 | $48.00 | $45.74 | $48.00 | $48.00 | 800 |
| 2022-11-03 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 0 |
| 2022-11-02 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 35 |
| 2022-11-01 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 0 |
| 2022-10-31 | $45.04 | $46.10 | $44.06 | $44.06 | $44.06 | 425 |
| 2022-10-28 | $46.30 | $46.30 | $43.95 | $43.95 | $43.95 | 310 |
| 2022-10-27 | $44.51 | $44.51 | $43.55 | $43.55 | $43.55 | 2,744 |
| 2022-10-26 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 55 |
| 2022-10-25 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 408 |
| 2022-10-24 | $41.25 | $41.25 | $41.05 | $41.05 | $41.05 | 1,928 |
| 2022-10-21 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 325 |
| 2022-10-20 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 4,902 |
| 2022-10-19 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 0 |
| 2022-10-18 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 247 |
| 2022-10-17 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 210 |
| 2022-10-14 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 100 |
| 2022-10-13 | $40.60 | $40.60 | $40.60 | $40.60 | $40.60 | 35 |
| 2022-10-12 | $40.60 | $40.60 | $40.60 | $40.60 | $40.60 | 2,283 |
| 2022-10-11 | $40.60 | $40.60 | $40.60 | $40.60 | $40.60 | 0 |
| 2022-10-10 | $40.60 | $40.60 | $40.60 | $40.60 | $40.60 | 20 |
| 2022-10-07 | $40.60 | $40.60 | $40.60 | $40.60 | $40.60 | 830 |
| 2022-10-06 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 300 |
| 2022-10-05 | $42.17 | $42.17 | $42.17 | $42.17 | $42.17 | 28 |
| 2022-10-04 | $42.17 | $42.17 | $42.17 | $42.17 | $42.17 | 0 |
| 2022-10-03 | $42.17 | $42.17 | $42.17 | $42.17 | $42.17 | 0 |
| 2022-09-30 | $41.15 | $42.17 | $41.15 | $42.17 | $42.17 | 220 |
| 2022-09-29 | $40.76 | $40.76 | $40.76 | $40.76 | $40.76 | 32 |
| 2022-09-28 | $40.76 | $40.76 | $40.76 | $40.76 | $40.76 | 4 |
| 2022-09-27 | $40.76 | $40.76 | $40.76 | $40.76 | $40.76 | 100 |
| 2022-09-26 | $41.42 | $41.42 | $41.10 | $41.10 | $41.10 | 549 |
| 2022-09-23 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | 80 |
| 2022-09-22 | $44.19 | $44.19 | $44.19 | $44.19 | $44.19 | 2,994 |
| 2022-09-21 | $44.19 | $44.19 | $44.19 | $44.19 | $44.19 | 0 |
| 2022-09-20 | $45.10 | $45.10 | $44.19 | $44.19 | $44.19 | 2,994 |
| 2022-09-19 | $45.60 | $45.60 | $45.60 | $45.60 | $45.60 | 0 |
| 2022-09-16 | $45.60 | $45.60 | $45.60 | $45.60 | $45.60 | 302 |
| 2022-09-15 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | 0 |
| 2022-09-14 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | 100 |
| 2022-09-13 | $46.97 | $46.97 | $46.97 | $46.97 | $46.97 | 500 |
| 2022-09-12 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-09-09 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 550 |
| 2022-09-08 | $46.19 | $46.19 | $46.19 | $46.19 | $46.19 | 1,279 |
| 2022-09-07 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 175 |
| 2022-09-06 | $44.77 | $44.77 | $44.77 | $44.77 | $44.77 | 0 |
| 2022-09-02 | $44.77 | $44.77 | $44.77 | $44.77 | $44.77 | 96 |
| 2022-09-01 | $44.77 | $44.77 | $44.77 | $44.77 | $44.77 | 100 |
| 2022-08-31 | $43.75 | $44.09 | $43.75 | $44.09 | $44.09 | 669 |
| 2022-08-30 | $43.76 | $43.76 | $43.76 | $43.76 | $43.76 | 0 |
| 2022-08-29 | $43.76 | $43.76 | $43.76 | $43.76 | $43.76 | 354 |
| 2022-08-26 | $45.05 | $45.05 | $45.05 | $45.05 | $45.05 | 100 |
| 2022-08-25 | $44.75 | $44.75 | $43.69 | $44.01 | $44.01 | 2,000 |
| 2022-08-24 | $44.05 | $44.50 | $44.05 | $44.50 | $44.50 | 415 |
| 2022-08-23 | $48.75 | $48.75 | $48.75 | $48.75 | $48.75 | 135 |
| 2022-08-22 | $48.75 | $48.75 | $48.75 | $48.75 | $48.75 | 11 |
| 2022-08-19 | $48.75 | $48.75 | $48.75 | $48.75 | $48.75 | 0 |
| 2022-08-18 | $48.75 | $48.75 | $48.75 | $48.75 | $48.75 | 0 |
| 2022-08-17 | $48.75 | $48.75 | $48.75 | $48.75 | $48.75 | 500 |
| 2022-08-16 | $48.75 | $48.75 | $48.75 | $48.75 | $48.75 | 6,291 |
| 2022-08-15 | $47.69 | $48.34 | $47.69 | $48.34 | $48.34 | 1,882 |
| 2022-08-12 | $48.75 | $48.75 | $48.75 | $48.75 | $48.75 | 500 |
| 2022-08-11 | $44.49 | $44.49 | $44.49 | $44.49 | $44.49 | 0 |
| 2022-08-10 | $44.49 | $44.49 | $44.49 | $44.49 | $44.49 | 3,320 |
| 2022-08-09 | $44.49 | $44.49 | $44.49 | $44.49 | $44.49 | 0 |
| 2022-08-08 | $44.49 | $44.49 | $44.49 | $44.49 | $44.49 | 8 |
| 2022-08-05 | $44.49 | $44.49 | $44.49 | $44.49 | $44.49 | 22 |
| 2022-08-04 | $44.49 | $44.49 | $44.49 | $44.49 | $44.49 | 40 |
| 2022-08-03 | $44.49 | $44.49 | $44.49 | $44.49 | $44.49 | 0 |
| 2022-08-02 | $44.49 | $44.49 | $44.49 | $44.49 | $44.49 | 9 |
| 2022-08-01 | $44.49 | $44.49 | $44.49 | $44.49 | $44.49 | 0 |
| 2022-07-29 | $44.49 | $44.49 | $44.49 | $44.49 | $44.49 | 0 |
| 2022-07-28 | $44.49 | $44.49 | $44.49 | $44.49 | $44.49 | 480 |
| 2022-07-27 | $43.49 | $43.49 | $43.49 | $43.49 | $43.49 | 100 |
| 2022-07-26 | $41.11 | $41.11 | $41.11 | $41.11 | $41.11 | 2,600 |
| 2022-07-25 | $43.19 | $43.19 | $43.19 | $43.19 | $43.19 | 0 |
| 2022-07-22 | $43.55 | $43.55 | $43.19 | $43.19 | $43.19 | 2,025 |
| 2022-07-21 | $41.97 | $43.00 | $41.97 | $43.00 | $43.00 | 858 |
| 2022-07-20 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2022-07-19 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 200 |
| 2022-07-18 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 0 |
| 2022-07-15 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 3,282 |
| 2022-07-14 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2022-07-13 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2022-07-12 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2022-07-11 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 100 |
| 2022-07-08 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 100 |
| 2022-07-07 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 0 |
| 2022-07-06 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 530 |
| 2022-07-05 | $40.69 | $40.69 | $40.69 | $40.69 | $40.69 | 138 |
| 2022-07-01 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | 70 |
| 2022-06-30 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | 947 |
| 2022-06-29 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | 703 |
| 2022-06-28 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | 20 |
| 2022-06-27 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | 100 |
| 2022-06-24 | $44.80 | $44.80 | $44.20 | $44.20 | $44.20 | 1,246 |
| 2022-06-23 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 21 |
| 2022-06-22 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 3,432 |
| 2022-06-21 | $47.34 | $47.34 | $47.34 | $47.34 | $47.34 | 15 |
| 2022-06-17 | $47.34 | $47.34 | $47.34 | $47.34 | $47.34 | 33 |
| 2022-06-16 | $47.34 | $47.34 | $47.34 | $47.34 | $47.34 | 95 |
| 2022-06-15 | $47.34 | $47.34 | $47.34 | $47.34 | $47.34 | 1,236 |
| 2022-06-14 | $46.25 | $46.25 | $46.25 | $46.25 | $46.25 | 100 |
| 2022-06-13 | $45.70 | $45.70 | $45.70 | $45.70 | $45.70 | 103 |
| 2022-06-10 | $48.26 | $48.26 | $45.70 | $45.70 | $45.70 | 902 |
| 2022-06-09 | $48.95 | $48.95 | $48.95 | $48.95 | $48.95 | 340 |
| 2022-06-08 | $49.56 | $49.56 | $49.56 | $49.56 | $49.56 | 725 |
| 2022-06-07 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 20,065 |
| 2022-06-06 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 270 |
| 2022-06-03 | $49.91 | $49.91 | $49.91 | $49.91 | $49.91 | 0 |
| 2022-06-02 | $49.19 | $49.91 | $49.19 | $49.91 | $49.91 | 1,690 |
| 2022-06-01 | $49.50 | $49.50 | $48.52 | $48.52 | $48.52 | 350 |
| 2022-05-31 | $49.90 | $49.90 | $49.90 | $49.90 | $49.90 | 304 |
| 2022-05-27 | $47.03 | $47.03 | $47.03 | $47.03 | $47.03 | 50 |
| 2022-05-26 | $47.03 | $47.03 | $47.03 | $47.03 | $47.03 | 0 |
| 2022-05-25 | $47.03 | $47.03 | $47.03 | $47.03 | $47.03 | 0 |
| 2022-05-24 | $47.03 | $47.03 | $47.03 | $47.03 | $47.03 | 0 |
| 2022-05-23 | $47.03 | $47.03 | $47.03 | $47.03 | $47.03 | 0 |
| 2022-05-20 | $47.03 | $47.03 | $47.03 | $47.03 | $47.03 | 150 |
| 2022-05-19 | $47.70 | $47.70 | $47.70 | $47.70 | $47.70 | 40 |
| 2022-05-18 | $47.70 | $47.70 | $47.70 | $47.70 | $47.70 | 305 |
| 2022-05-17 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 100 |
| 2022-05-16 | $47.10 | $47.10 | $47.10 | $47.10 | $47.10 | 1,000 |
| 2022-05-13 | $47.18 | $47.18 | $47.10 | $47.10 | $47.10 | 3,001 |
| 2022-05-12 | $45.76 | $45.76 | $45.76 | $45.76 | $45.76 | 0 |
| 2022-05-11 | $45.76 | $45.76 | $45.76 | $45.76 | $45.76 | 1,753 |
| 2022-05-10 | $46.50 | $46.50 | $45.76 | $45.76 | $45.76 | 1,073 |
| 2022-05-09 | $48.43 | $48.43 | $48.43 | $48.43 | $48.43 | 945 |
| 2022-05-06 | $48.43 | $48.43 | $48.43 | $48.43 | $48.43 | 628 |
| 2022-05-05 | $49.70 | $49.70 | $48.14 | $48.69 | $46.55 | 450 |
| 2022-05-04 | $48.87 | $48.87 | $48.87 | $48.87 | $46.72 | 2 |
| 2022-05-03 | $48.87 | $48.87 | $48.87 | $48.87 | $46.72 | 0 |
| 2022-05-02 | $48.87 | $48.87 | $48.87 | $48.87 | $46.72 | 2 |
| 2022-04-29 | $48.87 | $48.87 | $48.87 | $48.87 | $46.72 | 120 |
| 2022-04-28 | $50.50 | $50.50 | $50.50 | $50.50 | $48.28 | 0 |
| 2022-04-27 | $50.50 | $50.50 | $50.50 | $50.50 | $48.28 | 15 |
| 2022-04-26 | $50.50 | $50.50 | $50.50 | $50.50 | $48.28 | 290 |
| 2022-04-25 | $50.60 | $50.60 | $50.50 | $50.50 | $48.28 | 290 |
| 2022-04-22 | $49.99 | $50.00 | $49.99 | $50.00 | $47.80 | 1,880 |
| 2022-04-21 | $47.85 | $47.94 | $47.85 | $47.94 | $45.83 | 1,203 |
| 2022-04-20 | $48.03 | $48.03 | $47.80 | $47.80 | $45.69 | 6,647 |
| 2022-04-19 | $46.00 | $46.00 | $46.00 | $46.00 | $43.97 | 458 |
| 2022-04-18 | $45.00 | $45.00 | $45.00 | $45.00 | $43.02 | 460 |
| 2022-04-14 | $45.00 | $45.00 | $45.00 | $45.00 | $43.02 | 0 |
| 2022-04-13 | $45.00 | $45.00 | $45.00 | $45.00 | $43.02 | 665 |
| 2022-04-12 | $45.99 | $46.65 | $45.99 | $46.65 | $44.60 | 2,843 |
| 2022-04-11 | $45.79 | $45.79 | $45.79 | $45.79 | $43.77 | 135 |
| 2022-04-08 | $46.65 | $46.65 | $46.65 | $46.65 | $44.60 | 1,692 |
| 2022-04-07 | $46.65 | $46.65 | $46.65 | $46.65 | $44.60 | 0 |
| 2022-04-06 | $46.71 | $46.71 | $46.00 | $46.65 | $44.60 | 1,692 |
| 2022-04-05 | $48.00 | $48.00 | $47.33 | $47.33 | $45.25 | 1,238 |
| 2022-04-04 | $48.65 | $48.65 | $48.65 | $48.65 | $46.50 | 30 |
| 2022-04-01 | $48.65 | $48.65 | $48.65 | $48.65 | $46.50 | 0 |
| 2022-03-31 | $48.65 | $48.65 | $48.65 | $48.65 | $46.50 | 1,000 |
| 2022-03-30 | $50.01 | $50.01 | $48.65 | $48.65 | $46.50 | 725 |
| 2022-03-29 | $51.45 | $51.45 | $50.00 | $50.00 | $47.80 | 600 |
| 2022-03-28 | $48.96 | $49.00 | $48.65 | $48.65 | $46.51 | 2,425 |
| 2022-03-25 | $47.20 | $47.20 | $47.20 | $47.20 | $45.12 | 1,062 |
| 2022-03-24 | $48.16 | $49.11 | $46.75 | $46.75 | $44.69 | 1,411 |
| 2022-03-23 | $49.01 | $49.01 | $49.01 | $49.01 | $46.85 | 520 |
| 2022-03-22 | $49.05 | $49.05 | $49.05 | $49.05 | $46.89 | 3 |
| 2022-03-21 | $49.05 | $49.05 | $49.05 | $49.05 | $46.89 | 741 |
| 2022-03-18 | $49.05 | $49.05 | $49.05 | $49.05 | $46.89 | 741 |
| 2022-03-17 | $50.17 | $50.17 | $50.17 | $50.17 | $47.96 | 1,230 |
| 2022-03-16 | $48.15 | $48.15 | $48.15 | $48.15 | $46.03 | 150 |
| 2022-03-15 | $47.33 | $47.33 | $47.33 | $47.33 | $45.25 | 11 |
| 2022-03-14 | $47.10 | $49.58 | $47.10 | $47.33 | $45.25 | 2,920 |
| 2022-03-11 | $46.70 | $46.70 | $46.70 | $46.70 | $44.64 | 5,623 |
| 2022-03-10 | $46.99 | $46.99 | $46.99 | $46.99 | $44.92 | 645 |
| 2022-03-09 | $47.50 | $47.50 | $47.50 | $47.50 | $45.41 | 814 |
| 2022-03-08 | $44.97 | $44.97 | $44.97 | $44.97 | $42.99 | 10,530 |
| 2022-03-07 | $44.00 | $44.59 | $43.80 | $43.80 | $41.87 | 21,978 |
| 2022-03-04 | $47.03 | $47.03 | $45.75 | $46.71 | $44.65 | 1,907 |
| 2022-03-03 | $48.49 | $48.49 | $48.41 | $48.41 | $46.28 | 647 |
| 2022-03-02 | $48.50 | $48.50 | $48.50 | $48.50 | $46.36 | 93 |
| 2022-03-01 | $48.50 | $48.50 | $48.50 | $48.50 | $46.36 | 340 |
| 2022-02-28 | $50.00 | $50.00 | $49.65 | $49.65 | $47.46 | 279 |
| 2022-02-25 | $50.01 | $50.01 | $50.01 | $50.01 | $47.81 | 309 |
| 2022-02-24 | $49.77 | $49.77 | $49.00 | $49.50 | $47.32 | 1,190 |
| 2022-02-23 | $53.50 | $53.50 | $53.50 | $53.50 | $51.14 | 0 |
| 2022-02-22 | $53.50 | $53.50 | $53.50 | $53.50 | $51.14 | 435 |
| 2022-02-18 | $55.39 | $55.39 | $53.50 | $53.70 | $51.34 | 818 |
| 2022-02-17 | $55.91 | $55.91 | $55.91 | $55.91 | $53.45 | 645 |
| 2022-02-16 | $56.88 | $56.88 | $56.88 | $56.88 | $54.38 | 359 |
| 2022-02-15 | $55.92 | $55.92 | $55.92 | $55.92 | $53.46 | 241 |
| 2022-02-14 | $55.76 | $55.76 | $55.76 | $55.76 | $53.31 | 1 |
| 2022-02-11 | $56.31 | $56.31 | $53.90 | $55.76 | $53.31 | 3,105 |
| 2022-02-10 | $56.90 | $56.90 | $55.28 | $55.28 | $52.85 | 427 |
| 2022-02-09 | $55.62 | $57.19 | $55.62 | $57.19 | $54.67 | 770 |
| 2022-02-08 | $53.40 | $56.22 | $53.40 | $54.84 | $52.42 | 1,304 |
| 2022-02-07 | $54.90 | $54.90 | $54.45 | $54.73 | $52.32 | 4,099 |
| 2022-02-04 | $53.38 | $53.38 | $53.38 | $53.38 | $51.03 | 1,099 |
| 2022-02-03 | $56.21 | $56.21 | $56.21 | $56.21 | $53.73 | 71 |
| 2022-02-02 | $56.21 | $56.21 | $56.21 | $56.21 | $53.73 | 1,782 |
| 2022-02-01 | $56.21 | $56.21 | $56.21 | $56.21 | $53.73 | 730 |
| 2022-01-31 | $54.00 | $54.00 | $54.00 | $54.00 | $51.62 | 576 |
| 2022-01-28 | $51.59 | $51.59 | $51.59 | $51.59 | $49.32 | 25 |
| 2022-01-27 | $51.59 | $51.59 | $51.59 | $51.59 | $49.32 | 59 |
| 2022-01-26 | $53.65 | $53.65 | $51.59 | $51.59 | $49.32 | 450 |
| 2022-01-25 | $52.63 | $52.63 | $51.89 | $51.89 | $49.60 | 980 |
| 2022-01-24 | $52.10 | $53.42 | $52.10 | $53.42 | $51.07 | 1,569 |
| 2022-01-21 | $56.40 | $56.40 | $56.40 | $56.40 | $53.92 | 0 |
| 2022-01-20 | $55.84 | $56.40 | $55.84 | $56.40 | $53.92 | 649 |
| 2022-01-19 | $57.10 | $57.10 | $57.10 | $57.10 | $54.59 | 1,036 |
| 2022-01-18 | $57.10 | $57.10 | $57.10 | $57.10 | $54.59 | 1,036 |
| 2022-01-14 | $57.10 | $57.10 | $57.10 | $57.10 | $54.59 | 1,015 |
| 2022-01-13 | $56.80 | $56.80 | $56.80 | $56.80 | $54.30 | 472 |
| 2022-01-12 | $56.50 | $56.80 | $56.50 | $56.80 | $54.30 | 532 |
| 2022-01-11 | $53.21 | $53.21 | $53.21 | $53.21 | $50.87 | 0 |
| 2022-01-10 | $52.60 | $53.21 | $52.10 | $53.21 | $50.87 | 18,016 |
| 2022-01-07 | $52.41 | $52.41 | $52.41 | $52.41 | $50.10 | 105 |
| 2022-01-06 | $52.50 | $52.50 | $52.50 | $52.50 | $50.19 | 100 |
| 2022-01-05 | $52.90 | $52.90 | $52.55 | $52.55 | $50.24 | 220 |
| 2022-01-04 | $52.10 | $52.10 | $52.10 | $52.10 | $49.81 | 160 |
| 2022-01-03 | $50.65 | $50.65 | $50.65 | $50.65 | $48.42 | 251 |
| 2021-12-31 | $50.78 | $50.78 | $50.78 | $50.78 | $48.54 | 66 |
| 2021-12-30 | $50.78 | $50.78 | $50.78 | $50.78 | $48.54 | 2,820 |
| 2021-12-29 | $50.32 | $51.34 | $50.32 | $51.34 | $49.08 | 915 |
| 2021-12-28 | $49.55 | $49.55 | $49.55 | $49.55 | $47.37 | 713 |
| 2021-12-27 | $50.99 | $50.99 | $49.55 | $49.55 | $47.37 | 460 |
| 2021-12-23 | $49.50 | $49.50 | $49.50 | $49.50 | $47.32 | 3,534 |
| 2021-12-22 | $49.00 | $49.50 | $49.00 | $49.50 | $47.32 | 2,151 |
| 2021-12-21 | $48.35 | $48.35 | $48.15 | $48.15 | $46.03 | 5,468 |
| 2021-12-20 | $47.66 | $48.14 | $47.66 | $48.14 | $46.02 | 1,300 |
| 2021-12-17 | $48.23 | $48.23 | $48.23 | $48.23 | $46.11 | 5,305 |
| 2021-12-16 | $48.10 | $48.10 | $48.10 | $48.10 | $45.98 | 60 |
| 2021-12-15 | $48.10 | $48.10 | $48.10 | $48.10 | $45.98 | 205 |
| 2021-12-14 | $47.90 | $47.90 | $47.90 | $47.90 | $45.79 | 4,157 |
| 2021-12-13 | $49.03 | $49.49 | $49.03 | $49.49 | $47.31 | 470 |
| 2021-12-10 | $49.92 | $49.92 | $49.92 | $49.92 | $47.72 | 3,030 |
| 2021-12-09 | $49.92 | $49.92 | $49.92 | $49.92 | $47.72 | 100 |
| 2021-12-08 | $49.92 | $49.92 | $49.92 | $49.92 | $47.72 | 297 |
| 2021-12-07 | $50.31 | $50.31 | $50.31 | $50.31 | $48.09 | 2,234 |
| 2021-12-06 | $49.14 | $49.14 | $47.93 | $47.93 | $45.82 | 2,016 |
| 2021-12-03 | $48.22 | $48.22 | $48.22 | $48.22 | $46.10 | 0 |
| 2021-12-02 | $48.22 | $48.22 | $48.22 | $48.22 | $46.10 | 34 |
| 2021-12-01 | $48.26 | $48.65 | $48.22 | $48.22 | $46.10 | 1,038 |
| 2021-11-30 | $49.26 | $49.26 | $49.26 | $49.26 | $47.09 | 180 |
| 2021-11-29 | $49.26 | $49.26 | $49.26 | $49.26 | $47.09 | 150 |
| 2021-11-26 | $50.20 | $50.20 | $50.20 | $50.20 | $47.99 | 0 |
| 2021-11-24 | $50.20 | $50.20 | $50.20 | $50.20 | $47.99 | 500 |
| 2021-11-23 | $50.20 | $50.20 | $50.20 | $50.20 | $47.99 | 5,265 |
| 2021-11-22 | $49.82 | $50.00 | $49.82 | $50.00 | $47.80 | 1,770 |
| 2021-11-19 | $49.75 | $50.00 | $49.75 | $50.00 | $47.80 | 1,581 |
| 2021-11-18 | $52.00 | $52.00 | $52.00 | $52.00 | $49.71 | 0 |
| 2021-11-17 | $51.30 | $52.00 | $51.30 | $52.00 | $49.71 | 1,164 |
| 2021-11-16 | $52.42 | $52.42 | $51.33 | $51.33 | $49.07 | 6,303 |
| 2021-11-15 | $52.50 | $52.55 | $52.45 | $52.50 | $50.19 | 1,520 |
| 2021-11-12 | $52.35 | $53.07 | $52.30 | $52.90 | $50.57 | 2,394 |
| 2021-11-11 | $51.90 | $51.90 | $51.90 | $51.90 | $49.61 | 54 |
| 2021-11-10 | $51.90 | $51.90 | $51.90 | $51.90 | $49.61 | 125 |
| 2021-11-09 | $51.90 | $51.90 | $51.90 | $51.90 | $49.61 | 0 |
| 2021-11-08 | $52.10 | $52.40 | $51.70 | $51.90 | $49.61 | 16,322 |
| 2021-11-05 | $51.87 | $51.87 | $51.64 | $51.64 | $49.37 | 455 |
| 2021-11-04 | $52.00 | $52.00 | $52.00 | $52.00 | $49.71 | 0 |
| 2021-11-03 | $52.00 | $52.00 | $52.00 | $52.00 | $49.71 | 5,057 |
| 2021-11-02 | $51.39 | $51.39 | $51.39 | $51.39 | $49.13 | 0 |
| 2021-11-01 | $50.80 | $51.39 | $50.80 | $51.39 | $49.13 | 1,552 |
| 2021-10-29 | $49.60 | $49.60 | $49.60 | $49.60 | $47.42 | 3,449 |
| 2021-10-28 | $49.60 | $49.60 | $49.60 | $49.60 | $47.42 | 50 |
| 2021-10-27 | $49.60 | $49.60 | $49.60 | $49.60 | $47.42 | 100 |
| 2021-10-26 | $50.12 | $50.12 | $50.12 | $50.12 | $47.91 | 130 |
| 2021-10-25 | $49.21 | $49.75 | $49.20 | $49.75 | $47.56 | 613 |
| 2021-10-22 | $49.00 | $49.00 | $49.00 | $49.00 | $46.84 | 53 |
| 2021-10-21 | $49.00 | $49.00 | $49.00 | $49.00 | $46.84 | 0 |
| 2021-10-20 | $49.00 | $49.00 | $49.00 | $49.00 | $46.84 | 209 |
| 2021-10-19 | $48.97 | $48.97 | $48.97 | $48.97 | $46.81 | 1,106 |
| 2021-10-18 | $47.41 | $47.99 | $47.41 | $47.48 | $45.39 | 2,341 |
| 2021-10-15 | $48.04 | $48.06 | $48.04 | $48.06 | $45.94 | 410 |
| 2021-10-14 | $47.66 | $47.78 | $47.66 | $47.78 | $45.68 | 1,390 |
| 2021-10-13 | $47.55 | $47.55 | $47.55 | $47.55 | $45.46 | 387 |
| 2021-10-12 | $48.70 | $48.70 | $48.70 | $48.70 | $46.56 | 0 |
| 2021-10-11 | $48.70 | $48.70 | $48.70 | $48.70 | $46.56 | 200 |
| 2021-10-08 | $47.60 | $47.60 | $47.60 | $47.60 | $45.50 | 725 |
| 2021-10-07 | $47.52 | $47.52 | $47.52 | $47.52 | $45.43 | 36 |
| 2021-10-06 | $46.15 | $47.52 | $46.15 | $47.52 | $45.43 | 3,455 |
| 2021-10-05 | $48.97 | $48.97 | $48.97 | $48.97 | $46.81 | 61 |
| 2021-10-04 | $48.97 | $48.97 | $48.97 | $48.97 | $46.81 | 44 |
| 2021-10-01 | $48.97 | $48.97 | $48.97 | $48.97 | $46.81 | 372 |
| 2021-09-30 | $48.58 | $48.58 | $48.58 | $48.58 | $46.44 | 21 |
| 2021-09-29 | $48.96 | $48.96 | $48.58 | $48.58 | $46.44 | 3,232 |
| 2021-09-28 | $50.00 | $50.00 | $48.96 | $48.96 | $46.80 | 3,142 |
| 2021-09-27 | $49.83 | $49.83 | $49.83 | $49.83 | $47.64 | 4,930 |
| 2021-09-24 | $49.53 | $49.53 | $49.53 | $49.53 | $47.35 | 50 |
| 2021-09-23 | $49.53 | $49.53 | $49.53 | $49.53 | $47.35 | 497 |
| 2021-09-22 | $48.96 | $48.96 | $48.96 | $48.96 | $46.80 | 10 |
| 2021-09-21 | $48.96 | $48.96 | $48.96 | $48.96 | $46.80 | 156 |
| 2021-09-20 | $49.24 | $49.24 | $48.47 | $48.47 | $46.34 | 1,756 |
| 2021-09-17 | $51.25 | $51.25 | $51.00 | $51.25 | $48.99 | 54,223 |
| 2021-09-16 | $51.86 | $51.86 | $51.86 | $51.86 | $49.57 | 300 |
| 2021-09-15 | $52.40 | $52.40 | $52.40 | $52.40 | $50.09 | 2,350 |
| 2021-09-14 | $52.73 | $52.73 | $52.73 | $52.73 | $50.40 | 1 |
| 2021-09-13 | $52.73 | $52.73 | $52.73 | $52.73 | $50.40 | 300 |
| 2021-09-10 | $52.00 | $52.00 | $52.00 | $52.00 | $49.71 | 443 |
| 2021-09-09 | $52.47 | $52.47 | $52.47 | $52.47 | $50.15 | 473 |
| 2021-09-08 | $51.52 | $52.27 | $50.93 | $52.27 | $49.97 | 9,518 |
| 2021-09-07 | $53.77 | $53.77 | $52.20 | $53.40 | $51.05 | 1,919 |
| 2021-09-03 | $58.00 | $58.00 | $58.00 | $58.00 | $55.45 | 56 |
| 2021-09-02 | $58.00 | $58.00 | $58.00 | $58.00 | $55.45 | 70 |
| 2021-09-01 | $58.00 | $58.00 | $58.00 | $58.00 | $55.45 | 0 |
| 2021-08-31 | $58.00 | $58.00 | $58.00 | $58.00 | $55.45 | 1,001 |
| 2021-08-30 | $58.00 | $58.00 | $58.00 | $58.00 | $55.45 | 3,301 |
| 2021-08-27 | $58.00 | $58.00 | $58.00 | $58.00 | $55.45 | 155 |
| 2021-08-26 | $57.15 | $57.30 | $56.85 | $57.30 | $54.78 | 2,804 |
| 2021-08-25 | $57.25 | $57.25 | $57.25 | $57.25 | $54.73 | 4,123 |
| 2021-08-24 | $57.45 | $57.45 | $57.45 | $57.45 | $54.92 | 540 |
| 2021-08-23 | $55.71 | $57.41 | $55.71 | $57.41 | $54.88 | 1,045 |
| 2021-08-20 | $54.38 | $55.61 | $54.38 | $55.61 | $53.16 | 536 |
| 2021-08-19 | $57.96 | $57.96 | $57.96 | $57.96 | $55.41 | 94 |
| 2021-08-18 | $57.96 | $57.96 | $57.96 | $57.96 | $55.41 | 431 |
| 2021-08-17 | $57.96 | $57.96 | $57.96 | $57.96 | $55.41 | 930 |
| 2021-08-16 | $58.41 | $58.41 | $58.41 | $58.41 | $55.83 | 129 |
| 2021-08-13 | $59.05 | $59.05 | $59.05 | $59.05 | $56.45 | 0 |
| 2021-08-12 | $59.05 | $59.05 | $59.05 | $59.05 | $56.45 | 990 |
| 2021-08-11 | $58.55 | $58.55 | $57.60 | $57.60 | $55.06 | 1,526 |
| 2021-08-10 | $57.75 | $58.55 | $57.75 | $58.55 | $55.97 | 710 |
| 2021-08-09 | $58.00 | $58.14 | $57.51 | $58.00 | $55.45 | 1,084 |
| 2021-08-06 | $57.90 | $57.90 | $57.90 | $57.90 | $55.35 | 536 |
| 2021-08-05 | $58.06 | $58.22 | $58.06 | $58.22 | $55.65 | 360 |
| 2021-08-04 | $58.48 | $58.48 | $58.48 | $58.48 | $55.90 | 200 |
| 2021-08-03 | $58.48 | $58.48 | $58.48 | $58.48 | $55.90 | 186 |
| 2021-08-02 | $58.40 | $58.40 | $58.40 | $58.40 | $55.83 | 32 |
| 2021-07-30 | $59.07 | $59.37 | $58.40 | $58.40 | $55.83 | 300 |
| 2021-07-29 | $57.76 | $57.76 | $57.76 | $57.76 | $55.22 | 101 |
| 2021-07-28 | $57.76 | $57.76 | $57.76 | $57.76 | $55.22 | 0 |
| 2021-07-27 | $57.76 | $57.76 | $57.76 | $57.76 | $55.22 | 101 |
| 2021-07-26 | $58.05 | $58.05 | $58.05 | $58.05 | $55.49 | 125 |
| 2021-07-23 | $58.00 | $58.00 | $58.00 | $58.00 | $55.45 | 0 |
| 2021-07-22 | $58.00 | $58.00 | $58.00 | $58.00 | $55.45 | 870 |
| 2021-07-21 | $55.77 | $55.77 | $55.77 | $55.77 | $53.31 | 0 |
| 2021-07-20 | $54.89 | $55.77 | $54.89 | $55.77 | $53.31 | 1,420 |
| 2021-07-19 | $55.80 | $55.80 | $55.41 | $55.55 | $53.10 | 560 |
| 2021-07-16 | $57.40 | $58.15 | $56.66 | $58.15 | $55.59 | 1,330 |
| 2021-07-15 | $58.26 | $58.30 | $58.26 | $58.26 | $55.69 | 1,138 |
| 2021-07-14 | $58.65 | $58.65 | $58.65 | $58.65 | $56.07 | 567 |
| 2021-07-13 | $58.78 | $58.78 | $58.78 | $58.78 | $56.19 | 83 |
| 2021-07-12 | $58.50 | $58.78 | $58.50 | $58.78 | $56.19 | 357 |
| 2021-07-09 | $58.64 | $58.64 | $58.64 | $58.64 | $56.06 | 0 |
| 2021-07-08 | $58.64 | $58.64 | $58.64 | $58.64 | $56.06 | 0 |
| 2021-07-07 | $58.64 | $58.64 | $58.64 | $58.64 | $56.06 | 0 |
| 2021-07-06 | $59.48 | $59.48 | $58.64 | $58.64 | $56.06 | 1,419 |
| 2021-07-02 | $59.53 | $59.53 | $59.53 | $59.53 | $56.91 | 180 |
| 2021-07-01 | $62.08 | $62.08 | $62.08 | $62.08 | $59.35 | 20 |
| 2021-06-30 | $62.08 | $62.08 | $62.08 | $62.08 | $59.35 | 25 |
| 2021-06-29 | $62.08 | $62.08 | $62.08 | $62.08 | $59.35 | 88 |
| 2021-06-28 | $62.08 | $62.08 | $62.08 | $62.08 | $59.35 | 145 |
| 2021-06-25 | $62.60 | $62.60 | $62.08 | $62.08 | $59.35 | 1,264 |
| 2021-06-24 | $60.98 | $61.50 | $60.98 | $61.50 | $58.79 | 900 |
| 2021-06-23 | $60.28 | $60.28 | $60.28 | $60.28 | $57.63 | 10 |
| 2021-06-22 | $60.28 | $60.28 | $60.28 | $60.28 | $57.63 | 312 |
| 2021-06-21 | $60.28 | $60.28 | $60.28 | $60.28 | $57.63 | 156 |
| 2021-06-18 | $60.00 | $60.00 | $60.00 | $60.00 | $57.36 | 129 |
| 2021-06-17 | $62.08 | $62.08 | $62.08 | $62.08 | $59.34 | 309 |
| 2021-06-16 | $63.00 | $63.00 | $63.00 | $63.00 | $60.23 | 250 |
| 2021-06-15 | $62.75 | $62.75 | $62.75 | $62.75 | $59.99 | 687 |
| 2021-06-14 | $63.00 | $63.00 | $63.00 | $63.00 | $60.23 | 446 |
| 2021-06-11 | $63.00 | $63.00 | $63.00 | $63.00 | $60.23 | 240 |
| 2021-06-10 | $63.00 | $63.00 | $62.89 | $62.89 | $60.12 | 5,950 |
| 2021-06-09 | $62.49 | $62.49 | $62.49 | $62.49 | $59.74 | 595 |
| 2021-06-08 | $60.92 | $60.92 | $60.92 | $60.92 | $58.24 | 1,300 |
| 2021-06-07 | $59.98 | $59.98 | $59.98 | $59.98 | $57.34 | 2,522 |
| 2021-06-04 | $59.98 | $59.98 | $59.98 | $59.98 | $57.34 | 98 |
| 2021-06-03 | $60.96 | $60.96 | $59.98 | $59.98 | $57.34 | 1,800 |
| 2021-06-02 | $60.84 | $61.23 | $60.84 | $61.23 | $58.53 | 2,600 |
| 2021-06-01 | $61.70 | $61.70 | $61.70 | $61.70 | $58.98 | 230 |
| 2021-05-28 | $58.60 | $58.60 | $58.60 | $58.60 | $56.02 | 6 |
| 2021-05-27 | $58.60 | $58.60 | $58.60 | $58.60 | $56.02 | 720 |
| 2021-05-26 | $59.71 | $59.71 | $59.71 | $59.71 | $57.08 | 0 |
| 2021-05-25 | $59.71 | $59.71 | $59.71 | $59.71 | $57.08 | 565 |
| 2021-05-24 | $62.15 | $62.15 | $62.15 | $62.15 | $59.41 | 255 |
| 2021-05-21 | $59.35 | $59.35 | $59.35 | $59.35 | $56.74 | 502 |
| 2021-05-20 | $59.00 | $59.00 | $59.00 | $59.00 | $56.40 | 2,220 |
| 2021-05-19 | $59.20 | $59.20 | $59.00 | $59.02 | $56.42 | 6,210 |
| 2021-05-18 | $60.00 | $60.00 | $60.00 | $60.00 | $57.36 | 199 |
| 2021-05-17 | $59.51 | $59.70 | $59.51 | $59.70 | $57.07 | 612 |
| 2021-05-14 | $59.55 | $59.55 | $59.55 | $59.55 | $56.93 | 1,106 |
| 2021-05-13 | $61.20 | $61.20 | $61.20 | $61.20 | $58.50 | 140 |
| 2021-05-12 | $61.17 | $61.17 | $61.17 | $61.17 | $58.47 | 50 |
| 2021-05-11 | $59.56 | $62.57 | $59.56 | $61.17 | $58.47 | 513 |
| 2021-05-10 | $62.10 | $62.10 | $62.10 | $62.10 | $59.37 | 1,190 |
| 2021-05-07 | $62.27 | $62.27 | $62.27 | $62.27 | $59.53 | 178 |
| 2021-05-06 | $63.74 | $63.74 | $63.03 | $63.03 | $58.20 | 365 |
| 2021-05-05 | $63.90 | $63.90 | $63.90 | $63.90 | $58.77 | 126 |
| 2021-05-04 | $61.90 | $61.90 | $61.90 | $61.90 | $56.94 | 330 |
| 2021-05-03 | $61.11 | $61.11 | $61.11 | $61.11 | $56.21 | 0 |
| 2021-04-30 | $61.98 | $61.98 | $61.11 | $61.11 | $56.21 | 2,080 |
| 2021-04-29 | $62.60 | $62.60 | $62.50 | $62.50 | $57.49 | 1,420 |
| 2021-04-28 | $62.70 | $63.15 | $62.66 | $62.66 | $57.63 | 2,883 |
| 2021-04-27 | $62.01 | $62.46 | $62.01 | $62.29 | $57.29 | 1,058 |
| 2021-04-26 | $62.80 | $62.80 | $62.35 | $62.35 | $57.35 | 1,250 |
| 2021-04-23 | $62.80 | $62.80 | $62.80 | $62.80 | $57.76 | 1 |
| 2021-04-22 | $62.80 | $62.80 | $62.80 | $62.80 | $57.76 | 25 |
| 2021-04-21 | $62.20 | $62.80 | $62.20 | $62.80 | $57.76 | 6,175 |
| 2021-04-20 | $62.18 | $62.23 | $62.18 | $62.23 | $57.24 | 416 |
| 2021-04-19 | $62.24 | $62.24 | $62.24 | $62.24 | $57.25 | 1,200 |
| 2021-04-16 | $62.24 | $62.24 | $62.24 | $62.24 | $57.25 | 35 |
| 2021-04-15 | $62.24 | $62.24 | $62.24 | $62.24 | $57.25 | 15 |
| 2021-04-14 | $62.24 | $62.24 | $62.24 | $62.24 | $57.25 | 161 |
| 2021-04-13 | $61.00 | $61.00 | $61.00 | $61.00 | $56.11 | 0 |
| 2021-04-12 | $61.00 | $61.00 | $61.00 | $61.00 | $56.11 | 32 |
| 2021-04-09 | $61.00 | $61.00 | $61.00 | $61.00 | $56.11 | 153 |
| 2021-04-08 | $61.10 | $61.10 | $61.10 | $61.10 | $56.20 | 345 |
| 2021-04-07 | $62.60 | $62.60 | $62.60 | $62.60 | $57.58 | 165 |
| 2021-04-06 | $61.18 | $61.18 | $60.75 | $60.75 | $55.88 | 404 |
| 2021-04-05 | $57.50 | $57.50 | $57.50 | $57.50 | $52.89 | 447 |
| 2021-04-01 | $60.30 | $60.30 | $59.35 | $59.40 | $54.64 | 2,097 |
| 2021-03-31 | $60.90 | $60.90 | $60.70 | $60.90 | $56.02 | 988 |
| 2021-03-30 | $59.00 | $59.75 | $59.00 | $59.75 | $54.96 | 802 |
| 2021-03-29 | $59.00 | $59.04 | $58.80 | $59.04 | $54.30 | 22,585 |
| 2021-03-26 | $59.14 | $59.14 | $58.65 | $58.65 | $53.95 | 201 |
| 2021-03-25 | $57.15 | $57.15 | $57.15 | $57.15 | $52.57 | 0 |
| 2021-03-24 | $57.15 | $57.15 | $57.15 | $57.15 | $52.57 | 0 |
| 2021-03-23 | $57.35 | $57.35 | $56.50 | $57.15 | $52.57 | 1,135 |
| 2021-03-22 | $58.59 | $58.60 | $58.55 | $58.55 | $53.85 | 940 |
| 2021-03-19 | $57.31 | $57.40 | $57.31 | $57.40 | $52.80 | 203 |
| 2021-03-18 | $58.89 | $58.89 | $57.92 | $58.44 | $53.75 | 736 |
| 2021-03-17 | $57.26 | $57.46 | $57.26 | $57.46 | $52.85 | 1,095 |
| 2021-03-16 | $57.50 | $57.50 | $57.25 | $57.25 | $52.66 | 955 |
| 2021-03-15 | $58.50 | $58.50 | $58.50 | $58.50 | $53.81 | 150 |
| 2021-03-12 | $57.80 | $57.80 | $57.80 | $57.80 | $53.16 | 70 |
| 2021-03-11 | $57.80 | $57.80 | $57.80 | $57.80 | $53.16 | 308 |
| 2021-03-10 | $57.74 | $57.74 | $57.74 | $57.74 | $53.11 | 0 |
| 2021-03-09 | $57.80 | $57.80 | $57.74 | $57.74 | $53.11 | 4,603 |
| 2021-03-08 | $57.15 | $58.39 | $57.15 | $58.39 | $53.70 | 355 |
| 2021-03-05 | $57.95 | $57.95 | $57.95 | $57.95 | $53.30 | 1,416 |
| 2021-03-04 | $57.95 | $57.95 | $57.95 | $57.95 | $53.30 | 7 |
| 2021-03-03 | $57.95 | $57.95 | $57.95 | $57.95 | $53.30 | 2,400 |
| 2021-03-02 | $58.05 | $58.05 | $57.95 | $57.95 | $53.30 | 3,487 |
| 2021-03-01 | $56.76 | $56.86 | $56.73 | $56.81 | $52.25 | 5,870 |
| 2021-02-26 | $55.50 | $56.85 | $55.50 | $56.85 | $52.29 | 8,429 |
| 2021-02-25 | $57.31 | $58.31 | $57.31 | $58.00 | $53.35 | 9,883 |
| 2021-02-24 | $55.55 | $58.00 | $55.55 | $58.00 | $53.35 | 9,883 |
| 2021-02-23 | $55.20 | $55.20 | $55.20 | $55.20 | $50.77 | 20 |
| 2021-02-22 | $55.20 | $55.20 | $55.20 | $55.20 | $50.77 | 19 |
| 2021-02-19 | $55.20 | $55.20 | $55.20 | $55.20 | $50.77 | 60 |
| 2021-02-18 | $55.20 | $55.20 | $55.20 | $55.20 | $50.77 | 1,537 |
| 2021-02-17 | $55.95 | $55.95 | $55.20 | $55.20 | $50.77 | 1,537 |
| 2021-02-16 | $57.00 | $57.25 | $57.00 | $57.25 | $52.66 | 1,649 |
| 2021-02-12 | $55.90 | $55.90 | $55.90 | $55.90 | $51.42 | 2 |
| 2021-02-11 | $55.90 | $55.90 | $55.90 | $55.90 | $51.42 | 0 |
| 2021-02-10 | $56.45 | $56.45 | $56.45 | $56.45 | $51.92 | 6,073 |
| 2021-02-09 | $56.45 | $56.45 | $56.45 | $56.45 | $51.92 | 0 |
| 2021-02-08 | $55.60 | $56.45 | $55.60 | $56.45 | $51.92 | 6,073 |
| 2021-02-05 | $55.39 | $55.83 | $54.63 | $54.63 | $50.25 | 24,008 |
| 2021-02-04 | $54.75 | $54.75 | $54.75 | $54.75 | $50.36 | 125 |
| 2021-02-03 | $55.68 | $55.68 | $55.63 | $55.63 | $51.17 | 2,774 |
| 2021-02-02 | $56.11 | $56.11 | $56.11 | $56.11 | $51.61 | 217 |
| 2021-02-01 | $53.00 | $53.11 | $53.00 | $53.11 | $48.85 | 563 |
| 2021-01-29 | $55.00 | $55.00 | $55.00 | $55.00 | $50.59 | 4,345 |
| 2021-01-28 | $55.00 | $55.00 | $55.00 | $55.00 | $50.59 | 1,015 |
| 2021-01-27 | $55.00 | $55.00 | $54.44 | $54.44 | $50.07 | 229 |
| 2021-01-26 | $56.03 | $56.03 | $56.03 | $56.03 | $51.54 | 100 |
| 2021-01-25 | $55.52 | $55.52 | $55.52 | $55.52 | $51.06 | 360 |
| 2021-01-22 | $57.25 | $57.25 | $57.25 | $57.25 | $52.66 | 425 |
| 2021-01-21 | $57.60 | $57.60 | $57.60 | $57.60 | $52.98 | 190 |
| 2021-01-20 | $57.30 | $57.30 | $57.30 | $57.30 | $52.70 | 449 |
| 2021-01-19 | $57.63 | $57.63 | $57.00 | $57.35 | $52.75 | 4,916 |
| 2021-01-15 | $58.20 | $58.20 | $57.61 | $57.70 | $53.07 | 12,198 |
| 2021-01-14 | $58.45 | $58.58 | $58.40 | $58.40 | $53.72 | 819 |
| 2021-01-13 | $58.80 | $58.80 | $58.25 | $58.61 | $53.91 | 2,937 |
| 2021-01-12 | $58.68 | $58.85 | $58.68 | $58.85 | $54.13 | 838 |
| 2021-01-11 | $58.13 | $58.96 | $58.13 | $58.96 | $54.23 | 1,964 |
| 2021-01-08 | $59.90 | $59.90 | $59.90 | $59.90 | $55.10 | 858 |
| 2021-01-07 | $59.83 | $60.00 | $59.83 | $59.99 | $55.18 | 1,770 |
| 2021-01-06 | $58.13 | $58.58 | $58.13 | $58.58 | $53.88 | 1,157 |
| 2021-01-05 | $56.11 | $56.11 | $56.11 | $56.11 | $51.61 | 479 |
| 2021-01-04 | $55.88 | $56.05 | $55.88 | $56.05 | $51.55 | 374 |
| 2020-12-31 | $55.60 | $56.67 | $55.60 | $56.67 | $52.12 | 1,252 |
| 2020-12-30 | $55.00 | $55.60 | $55.00 | $55.60 | $51.14 | 1,910 |
| 2020-12-29 | $54.78 | $54.78 | $54.78 | $54.78 | $50.38 | 132 |
| 2020-12-28 | $53.82 | $54.80 | $52.65 | $54.80 | $50.40 | 1,751 |
| 2020-12-24 | $53.80 | $53.80 | $53.80 | $53.80 | $49.48 | 0 |
| 2020-12-23 | $53.95 | $53.95 | $53.80 | $53.80 | $49.48 | 1,879 |
| 2020-12-22 | $52.65 | $52.65 | $52.65 | $52.65 | $48.43 | 0 |
| 2020-12-21 | $52.15 | $52.85 | $52.10 | $52.65 | $48.43 | 2,742 |
| 2020-12-18 | $54.65 | $54.65 | $54.65 | $54.65 | $50.27 | 150 |
| 2020-12-17 | $54.45 | $54.45 | $54.45 | $54.45 | $50.08 | 591 |
| 2020-12-16 | $54.30 | $54.30 | $54.30 | $54.30 | $49.94 | 57 |
| 2020-12-15 | $54.30 | $54.30 | $54.30 | $54.30 | $49.94 | 0 |
| 2020-12-14 | $54.30 | $54.30 | $54.30 | $54.30 | $49.94 | 57 |
| 2020-12-11 | $54.30 | $54.30 | $54.30 | $54.30 | $49.94 | 0 |
| 2020-12-10 | $54.30 | $54.30 | $54.30 | $54.30 | $49.94 | 0 |
| 2020-12-09 | $54.30 | $54.30 | $54.30 | $54.30 | $49.94 | 0 |
| 2020-12-08 | $54.30 | $54.30 | $54.30 | $54.30 | $49.94 | 0 |
| 2020-12-07 | $54.30 | $54.30 | $54.30 | $54.30 | $49.94 | 0 |
| 2020-12-04 | $54.30 | $54.30 | $54.30 | $54.30 | $49.94 | 508 |
| 2020-12-03 | $53.90 | $53.90 | $53.90 | $53.90 | $49.58 | 0 |
| 2020-12-02 | $53.90 | $53.90 | $53.90 | $53.90 | $49.58 | 0 |
| 2020-12-01 | $53.85 | $53.90 | $53.85 | $53.90 | $49.58 | 275 |
| 2020-11-30 | $52.70 | $52.70 | $52.70 | $52.70 | $48.47 | 7 |
| 2020-11-27 | $52.70 | $52.70 | $52.70 | $52.70 | $48.47 | 182 |
| 2020-11-25 | $52.70 | $52.70 | $52.70 | $52.70 | $48.47 | 0 |
| 2020-11-24 | $53.05 | $53.05 | $52.70 | $52.70 | $48.47 | 1,199 |
| 2020-11-23 | $51.21 | $51.21 | $51.21 | $51.21 | $47.10 | 300 |
| 2020-11-20 | $52.15 | $52.15 | $52.15 | $52.15 | $47.97 | 0 |
| 2020-11-19 | $52.15 | $52.15 | $52.15 | $52.15 | $47.97 | 0 |
| 2020-11-18 | $52.15 | $52.15 | $52.15 | $52.15 | $47.97 | 1,200 |
| 2020-11-17 | $49.98 | $49.98 | $49.98 | $49.98 | $45.97 | 10,000 |
| 2020-11-16 | $49.98 | $49.98 | $49.98 | $49.98 | $45.97 | 0 |
| 2020-11-13 | $49.98 | $49.98 | $49.98 | $49.98 | $45.97 | 306 |
| 2020-11-12 | $49.99 | $49.99 | $49.99 | $49.99 | $45.98 | 0 |
| 2020-11-11 | $50.70 | $50.70 | $49.95 | $49.99 | $45.98 | 900 |
| 2020-11-10 | $50.93 | $50.93 | $50.80 | $50.80 | $46.73 | 320 |
| 2020-11-09 | $48.50 | $48.50 | $48.50 | $48.50 | $44.61 | 1,200 |
| 2020-11-06 | $47.45 | $47.45 | $47.45 | $47.45 | $43.64 | 110 |
| 2020-11-05 | $47.30 | $47.30 | $46.95 | $46.95 | $43.18 | 410 |
| 2020-11-04 | $46.59 | $46.59 | $46.59 | $46.59 | $42.85 | 497 |
| 2020-11-03 | $46.50 | $47.09 | $46.50 | $47.09 | $43.31 | 825 |
| 2020-11-02 | $44.55 | $44.65 | $44.55 | $44.55 | $40.98 | 738 |
| 2020-10-30 | $42.54 | $42.54 | $42.54 | $42.54 | $39.13 | 1 |
| 2020-10-29 | $42.65 | $42.65 | $42.54 | $42.54 | $39.13 | 1,680 |
| 2020-10-28 | $44.45 | $44.45 | $44.45 | $44.45 | $40.88 | 0 |
| 2020-10-27 | $44.45 | $44.45 | $44.45 | $44.45 | $40.88 | 248 |
| 2020-10-26 | $46.90 | $46.90 | $46.90 | $46.90 | $43.14 | 60 |
| 2020-10-23 | $46.90 | $46.90 | $46.90 | $46.90 | $43.14 | 350 |
| 2020-10-22 | $47.40 | $47.40 | $47.40 | $47.40 | $43.60 | 70 |
| 2020-10-21 | $47.40 | $47.40 | $47.40 | $47.40 | $43.60 | 2 |
| 2020-10-20 | $47.40 | $47.40 | $47.40 | $47.40 | $43.60 | 1,102 |
| 2020-10-19 | $47.05 | $47.40 | $47.05 | $47.09 | $43.31 | 3,567 |
| 2020-10-16 | $47.50 | $47.50 | $47.50 | $47.50 | $43.69 | 100 |
| 2020-10-15 | $47.00 | $47.00 | $47.00 | $47.00 | $43.23 | 0 |
| 2020-10-14 | $47.09 | $47.09 | $47.00 | $47.00 | $43.23 | 766 |
| 2020-10-13 | $47.50 | $47.50 | $47.20 | $47.35 | $43.55 | 2,400 |
| 2020-10-12 | $47.40 | $47.40 | $47.40 | $47.40 | $43.60 | 0 |
| 2020-10-09 | $47.40 | $47.40 | $47.40 | $47.40 | $43.60 | 0 |
| 2020-10-08 | $47.40 | $47.40 | $47.40 | $47.40 | $43.60 | 300 |
| 2020-10-07 | $46.93 | $46.93 | $46.93 | $46.93 | $43.16 | 0 |
| 2020-10-06 | $46.93 | $46.93 | $46.93 | $46.93 | $43.16 | 415 |
| 2020-10-05 | $46.06 | $46.06 | $46.06 | $46.06 | $42.37 | 1,478 |
| 2020-10-02 | $45.04 | $45.04 | $45.00 | $45.00 | $41.39 | 600 |
| 2020-10-01 | $45.10 | $45.10 | $45.10 | $45.10 | $41.48 | 12 |
| 2020-09-30 | $45.10 | $45.10 | $45.10 | $45.10 | $41.48 | 60 |
| 2020-09-29 | $45.10 | $45.10 | $45.10 | $45.10 | $41.48 | 0 |
| 2020-09-28 | $45.10 | $45.10 | $45.10 | $45.10 | $41.48 | 0 |
| 2020-09-25 | $45.10 | $45.10 | $45.10 | $45.10 | $41.48 | 0 |
| 2020-09-24 | $45.10 | $45.10 | $45.10 | $45.10 | $41.48 | 789 |
| 2020-09-23 | $45.95 | $45.95 | $45.35 | $45.35 | $41.71 | 1,718 |
| 2020-09-22 | $45.85 | $45.85 | $45.85 | $45.85 | $42.17 | 0 |
| 2020-09-21 | $46.60 | $46.60 | $45.63 | $45.85 | $42.17 | 516 |
| 2020-09-18 | $49.05 | $49.05 | $49.05 | $49.05 | $45.12 | 0 |
| 2020-09-17 | $49.05 | $49.05 | $49.05 | $49.05 | $45.12 | 0 |
| 2020-09-16 | $49.20 | $49.20 | $49.05 | $49.05 | $45.12 | 400 |
| 2020-09-15 | $48.53 | $48.53 | $48.53 | $48.53 | $44.63 | 0 |
| 2020-09-14 | $48.53 | $48.53 | $48.53 | $48.53 | $44.63 | 220 |
| 2020-09-11 | $47.95 | $47.95 | $47.95 | $47.95 | $44.10 | 0 |
| 2020-09-10 | $47.95 | $47.95 | $47.95 | $47.95 | $44.10 | 0 |
| 2020-09-09 | $47.68 | $47.95 | $47.68 | $47.95 | $44.10 | 35,232 |
| 2020-09-08 | $45.60 | $45.60 | $45.60 | $45.60 | $41.94 | 0 |
| 2020-09-04 | $45.60 | $45.60 | $45.60 | $45.60 | $41.94 | 125 |
| 2020-09-03 | $47.35 | $47.35 | $47.35 | $47.35 | $43.55 | 53,305 |
| 2020-09-02 | $46.78 | $46.78 | $46.78 | $46.78 | $43.03 | 12 |
| 2020-09-01 | $47.05 | $47.55 | $46.78 | $46.78 | $43.03 | 4,450 |
| 2020-08-31 | $48.10 | $48.10 | $48.10 | $48.10 | $44.24 | 10 |
| 2020-08-28 | $48.10 | $48.10 | $48.10 | $48.10 | $44.24 | 0 |
| 2020-08-27 | $48.10 | $48.10 | $48.10 | $48.10 | $44.24 | 43 |
| 2020-08-26 | $48.10 | $48.10 | $48.10 | $48.10 | $44.24 | 7 |
| 2020-08-25 | $48.05 | $48.10 | $48.05 | $48.10 | $44.24 | 794 |
| 2020-08-24 | $47.80 | $47.80 | $47.80 | $47.80 | $43.97 | 15 |
| 2020-08-21 | $47.80 | $47.80 | $47.80 | $47.80 | $43.97 | 0 |
| 2020-08-20 | $47.80 | $47.80 | $47.80 | $47.80 | $43.97 | 227 |
| 2020-08-19 | $47.84 | $47.84 | $47.84 | $47.84 | $44.00 | 0 |
| 2020-08-18 | $47.84 | $47.84 | $47.84 | $47.84 | $44.00 | 220 |
| 2020-08-17 | $48.75 | $48.75 | $48.75 | $48.75 | $44.84 | 14 |
| 2020-08-14 | $48.40 | $48.75 | $48.40 | $48.75 | $44.84 | 300 |
| 2020-08-13 | $48.60 | $48.60 | $48.60 | $48.60 | $44.70 | 291 |
| 2020-08-12 | $47.45 | $47.45 | $47.45 | $47.45 | $43.64 | 400 |
| 2020-08-11 | $47.45 | $47.45 | $47.45 | $47.45 | $43.64 | 125 |
| 2020-08-10 | $47.45 | $47.45 | $47.45 | $47.45 | $43.64 | 0 |
| 2020-08-07 | $47.45 | $47.45 | $47.45 | $47.45 | $43.64 | 0 |
| 2020-08-06 | $47.45 | $47.45 | $47.45 | $47.45 | $43.64 | 5 |
| 2020-08-05 | $47.45 | $47.45 | $47.45 | $47.45 | $43.64 | 0 |
| 2020-08-04 | $47.45 | $47.45 | $47.45 | $47.45 | $43.64 | 65 |
| 2020-08-03 | $47.45 | $47.45 | $47.45 | $47.45 | $43.64 | 0 |
| 2020-07-31 | $47.45 | $47.45 | $47.45 | $47.45 | $43.64 | 164 |
| 2020-07-30 | $47.50 | $47.50 | $47.45 | $47.45 | $43.64 | 201 |
| 2020-07-29 | $48.75 | $48.75 | $48.75 | $48.75 | $44.84 | 151 |
| 2020-07-28 | $48.68 | $48.68 | $48.68 | $48.68 | $44.78 | 14 |
| 2020-07-27 | $48.40 | $48.68 | $48.40 | $48.68 | $44.78 | 369 |
| 2020-07-24 | $48.22 | $48.22 | $48.22 | $48.22 | $44.35 | 0 |
| 2020-07-23 | $48.22 | $48.22 | $48.22 | $48.22 | $44.35 | 212 |
| 2020-07-22 | $48.22 | $48.22 | $48.22 | $48.22 | $44.35 | 212 |
| 2020-07-21 | $47.60 | $47.60 | $47.60 | $47.60 | $43.78 | 5 |
| 2020-07-20 | $47.60 | $47.60 | $47.60 | $47.60 | $43.78 | 150 |
| 2020-07-17 | $47.00 | $47.35 | $47.00 | $47.35 | $43.55 | 310 |
| 2020-07-16 | $45.80 | $45.80 | $45.80 | $45.80 | $42.13 | 0 |
| 2020-07-15 | $45.80 | $45.80 | $45.80 | $45.80 | $42.13 | 2 |
| 2020-07-14 | $45.80 | $45.80 | $45.80 | $45.80 | $42.13 | 100 |
| 2020-07-13 | $45.15 | $45.15 | $45.15 | $45.15 | $41.53 | 0 |
| 2020-07-10 | $45.15 | $45.15 | $45.15 | $45.15 | $41.53 | 725 |
| 2020-07-09 | $45.00 | $45.00 | $45.00 | $45.00 | $41.39 | 10 |
| 2020-07-08 | $45.00 | $45.00 | $45.00 | $45.00 | $41.39 | 300 |
| 2020-07-07 | $45.80 | $45.80 | $45.80 | $45.80 | $42.13 | 200 |
| 2020-07-06 | $45.78 | $45.78 | $45.40 | $45.40 | $41.76 | 610 |
| 2020-07-02 | $43.35 | $43.35 | $43.35 | $43.35 | $39.87 | 0 |
| 2020-07-01 | $43.35 | $43.35 | $43.35 | $43.35 | $39.87 | 0 |
| 2020-06-30 | $43.35 | $43.35 | $43.35 | $43.35 | $39.87 | 0 |
| 2020-06-29 | $43.35 | $43.35 | $43.35 | $43.35 | $39.87 | 0 |
| 2020-06-26 | $43.35 | $43.35 | $43.35 | $43.35 | $39.87 | 133 |
| 2020-06-25 | $43.35 | $43.35 | $43.35 | $43.35 | $39.87 | 600 |
| 2020-06-24 | $43.35 | $43.35 | $43.35 | $43.35 | $39.87 | 76 |
| 2020-06-23 | $43.35 | $43.35 | $43.35 | $43.35 | $39.87 | 25 |
| 2020-06-22 | $43.35 | $43.35 | $43.35 | $43.35 | $39.87 | 294 |
| 2020-06-19 | $43.95 | $43.95 | $43.95 | $43.95 | $40.42 | 0 |
| 2020-06-18 | $43.95 | $43.95 | $43.95 | $43.95 | $40.42 | 50 |
| 2020-06-17 | $44.30 | $44.30 | $43.95 | $43.95 | $40.42 | 553 |
| 2020-06-16 | $44.80 | $44.80 | $44.00 | $44.05 | $40.52 | 1,912 |
| 2020-06-15 | $43.20 | $43.20 | $42.70 | $42.70 | $39.28 | 250 |
| 2020-06-12 | $42.32 | $42.32 | $42.32 | $42.32 | $38.93 | 618 |
| 2020-06-11 | $43.00 | $43.00 | $42.70 | $42.70 | $39.28 | 823 |
| 2020-06-10 | $44.95 | $44.95 | $44.95 | $44.95 | $41.34 | 0 |
| 2020-06-09 | $45.09 | $45.09 | $44.95 | $44.95 | $41.34 | 666 |
| 2020-06-08 | $46.00 | $46.00 | $46.00 | $46.00 | $42.31 | 124 |
| 2020-06-05 | $45.25 | $45.25 | $45.25 | $45.25 | $41.62 | 510 |
| 2020-06-04 | $45.00 | $45.00 | $45.00 | $45.00 | $41.39 | 100 |
| 2020-06-03 | $43.90 | $44.85 | $43.90 | $44.85 | $41.25 | 565 |
| 2020-06-02 | $42.84 | $42.96 | $42.50 | $42.50 | $39.09 | 411 |
| 2020-06-01 | $41.55 | $41.55 | $41.55 | $41.55 | $38.22 | 0 |
| 2020-05-29 | $41.55 | $41.55 | $41.55 | $41.55 | $38.22 | 150 |
| 2020-05-28 | $40.38 | $40.38 | $40.38 | $40.38 | $37.14 | 4,652 |
| 2020-05-27 | $40.38 | $40.38 | $40.38 | $40.38 | $37.14 | 2,189 |
| 2020-05-26 | $39.85 | $40.00 | $39.85 | $40.00 | $36.79 | 1,100 |
| 2020-05-22 | $38.45 | $38.45 | $38.45 | $38.45 | $35.37 | 446 |
| 2020-05-21 | $38.70 | $38.70 | $38.70 | $38.70 | $35.60 | 1,000 |
| 2020-05-20 | $38.63 | $38.63 | $38.63 | $38.63 | $35.53 | 155 |
| 2020-05-19 | $38.29 | $38.29 | $37.95 | $37.95 | $34.91 | 2,427 |
| 2020-05-18 | $37.81 | $38.98 | $37.81 | $38.98 | $35.85 | 4,110 |
| 2020-05-15 | $38.20 | $38.20 | $38.20 | $38.20 | $35.14 | 20 |
| 2020-05-14 | $38.04 | $38.20 | $38.00 | $38.20 | $35.14 | 892 |
| 2020-05-13 | $39.81 | $39.81 | $39.81 | $39.81 | $34.74 | 225 |
| 2020-05-12 | $39.54 | $39.54 | $39.03 | $39.03 | $34.06 | 538 |
| 2020-05-11 | $40.00 | $40.10 | $40.00 | $40.10 | $35.00 | 600 |
| 2020-05-08 | $40.08 | $40.08 | $40.08 | $40.08 | $34.98 | 0 |
| 2020-05-07 | $40.08 | $40.08 | $40.08 | $40.08 | $34.98 | 192 |
| 2020-05-06 | $39.21 | $39.65 | $38.67 | $39.24 | $34.25 | 6,281 |
| 2020-05-05 | $39.52 | $39.52 | $39.52 | $39.52 | $34.49 | 50 |
| 2020-05-04 | $39.52 | $39.52 | $39.52 | $39.52 | $34.49 | 6,013 |
| 2020-05-01 | $39.25 | $41.90 | $39.25 | $41.90 | $36.57 | 510 |
| 2020-04-30 | $42.00 | $42.00 | $42.00 | $42.00 | $36.65 | 0 |
| 2020-04-29 | $42.00 | $42.00 | $42.00 | $42.00 | $36.65 | 500 |
| 2020-04-28 | $40.13 | $40.18 | $40.13 | $40.18 | $35.07 | 11,315 |
| 2020-04-27 | $37.20 | $37.20 | $37.20 | $37.20 | $32.47 | 0 |
| 2020-04-24 | $37.20 | $37.20 | $37.13 | $37.20 | $32.47 | 1,018 |
| 2020-04-23 | $38.00 | $38.00 | $38.00 | $38.00 | $33.16 | 206 |
| 2020-04-22 | $37.00 | $37.00 | $37.00 | $37.00 | $32.29 | 0 |
| 2020-04-21 | $37.00 | $37.00 | $37.00 | $37.00 | $32.29 | 6,574 |
| 2020-04-20 | $38.14 | $38.21 | $38.14 | $38.21 | $33.35 | 3,654 |
| 2020-04-17 | $36.75 | $36.75 | $36.75 | $36.75 | $32.07 | 14 |
| 2020-04-16 | $36.75 | $36.75 | $36.75 | $36.75 | $32.07 | 128 |
| 2020-04-15 | $36.87 | $36.87 | $36.87 | $36.87 | $32.18 | 645 |
| 2020-04-14 | $37.08 | $37.08 | $37.08 | $37.08 | $32.36 | 400 |
| 2020-04-13 | $37.08 | $37.08 | $37.08 | $37.08 | $32.36 | 0 |
| 2020-04-09 | $37.08 | $37.08 | $37.08 | $37.08 | $32.36 | 0 |
| 2020-04-08 | $37.55 | $38.20 | $37.08 | $37.08 | $32.36 | 3,039 |
| 2020-04-07 | $38.78 | $38.78 | $38.20 | $38.20 | $33.34 | 1,506 |
| 2020-04-06 | $37.00 | $37.37 | $37.00 | $37.31 | $32.56 | 3,260 |
| 2020-04-03 | $35.71 | $36.35 | $35.71 | $36.05 | $31.46 | 3,700 |
| 2020-04-02 | $35.23 | $35.23 | $35.23 | $35.23 | $30.75 | 633 |
| 2020-04-01 | $35.30 | $35.30 | $34.37 | $34.37 | $30.00 | 2,076 |
| 2020-03-31 | $36.27 | $37.00 | $36.27 | $37.00 | $32.29 | 2,445 |
| 2020-03-30 | $33.75 | $36.78 | $33.75 | $36.77 | $32.09 | 1,637 |
| 2020-03-27 | $34.72 | $35.72 | $34.72 | $35.72 | $31.17 | 1,093 |
| 2020-03-26 | $37.14 | $38.33 | $37.14 | $38.33 | $33.45 | 210 |
| 2020-03-25 | $35.43 | $35.43 | $35.43 | $35.43 | $30.92 | 3,500 |
| 2020-03-24 | $32.78 | $36.55 | $32.46 | $32.46 | $28.33 | 1,488 |
| 2020-03-23 | $30.85 | $30.85 | $29.16 | $29.29 | $25.56 | 2,485 |
| 2020-03-20 | $32.00 | $32.00 | $32.00 | $32.00 | $27.93 | 110 |
| 2020-03-19 | $27.71 | $27.71 | $27.71 | $27.71 | $24.18 | 50 |
| 2020-03-18 | $28.05 | $29.71 | $27.71 | $27.71 | $24.18 | 1,205 |
| 2020-03-17 | $32.75 | $32.75 | $32.75 | $32.75 | $28.58 | 934 |
| 2020-03-16 | $32.95 | $32.95 | $29.60 | $31.92 | $27.86 | 2,654 |
| 2020-03-13 | $35.66 | $37.55 | $35.66 | $37.55 | $32.77 | 7,581 |
| 2020-03-12 | $35.83 | $35.83 | $35.83 | $35.83 | $31.27 | 192,013 |
| 2020-03-11 | $48.27 | $48.27 | $48.27 | $48.27 | $42.13 | 75 |
| 2020-03-10 | $47.65 | $48.27 | $47.65 | $48.27 | $42.13 | 5 |
| 2020-03-09 | $48.27 | $48.27 | $48.27 | $48.27 | $42.13 | 60 |
| 2020-03-06 | $48.27 | $48.27 | $48.27 | $48.27 | $42.13 | 50 |
| 2020-03-05 | $47.65 | $48.27 | $47.65 | $48.27 | $42.13 | 265 |
| 2020-03-04 | $48.39 | $48.53 | $48.35 | $48.35 | $42.20 | 585 |
| 2020-03-03 | $47.45 | $47.45 | $47.45 | $47.45 | $41.41 | 125 |
| 2020-03-02 | $47.30 | $47.45 | $47.30 | $47.45 | $41.41 | 2,190 |
| 2020-02-28 | $46.00 | $46.10 | $45.07 | $45.12 | $39.38 | 1,012 |
| 2020-02-27 | $47.42 | $47.42 | $47.42 | $47.42 | $41.38 | 520 |
| 2020-02-26 | $47.55 | $47.55 | $47.55 | $47.55 | $41.50 | 100 |
| 2020-02-25 | $47.20 | $47.20 | $47.20 | $47.20 | $41.19 | 138 |
| 2020-02-24 | $47.66 | $47.66 | $47.66 | $47.66 | $41.59 | 46,441 |
| 2020-02-21 | $49.14 | $49.14 | $49.14 | $49.14 | $42.89 | 99 |
| 2020-02-20 | $50.39 | $50.39 | $49.14 | $49.14 | $42.89 | 900 |
| 2020-02-19 | $49.75 | $49.75 | $49.75 | $49.75 | $43.42 | 244 |
| 2020-02-18 | $50.40 | $50.40 | $50.40 | $50.40 | $43.98 | 0 |
| 2020-02-14 | $50.40 | $50.40 | $50.40 | $50.40 | $43.98 | 1,870 |
| 2020-02-13 | $50.90 | $51.05 | $50.40 | $50.40 | $43.98 | 1,805 |
| 2020-02-12 | $51.40 | $51.40 | $50.85 | $50.85 | $44.38 | 570 |
| 2020-02-11 | $50.94 | $50.94 | $50.60 | $50.80 | $44.33 | 548 |
| 2020-02-10 | $51.43 | $51.43 | $51.43 | $51.43 | $44.88 | 0 |
| 2020-02-07 | $51.43 | $51.43 | $51.43 | $51.43 | $44.88 | 0 |
| 2020-02-06 | $51.43 | $51.43 | $51.43 | $51.43 | $44.88 | 365 |
| 2020-02-05 | $51.43 | $51.43 | $51.43 | $51.43 | $44.88 | 134 |
| 2020-02-04 | $50.90 | $50.90 | $50.90 | $50.90 | $44.42 | 2,300 |
| 2020-02-03 | $51.11 | $51.11 | $51.11 | $51.11 | $44.60 | 250 |
| 2020-01-31 | $51.11 | $51.11 | $51.11 | $51.11 | $44.60 | 100 |
| 2020-01-29 | $53.95 | $53.95 | $53.95 | $53.95 | $47.08 | 1 |
| 2020-01-28 | $53.95 | $53.95 | $53.95 | $53.95 | $47.08 | 180 |
| 2020-01-27 | $53.95 | $53.95 | $53.95 | $53.95 | $47.08 | 1,100 |
| 2020-01-24 | $53.81 | $53.95 | $53.81 | $53.95 | $47.08 | 500 |
| 2020-01-23 | $53.85 | $53.85 | $53.85 | $53.85 | $47.00 | 201 |
| 2020-01-22 | $54.15 | $54.15 | $53.80 | $53.80 | $46.95 | 2,670 |
| 2020-01-21 | $54.30 | $54.30 | $54.30 | $54.30 | $47.39 | 150 |
| 2020-01-17 | $54.60 | $54.60 | $54.60 | $54.60 | $47.65 | 0 |
| 2020-01-16 | $54.60 | $54.60 | $54.60 | $54.60 | $47.65 | 150 |
| 2020-01-15 | $54.60 | $54.60 | $54.60 | $54.60 | $47.65 | 0 |
| 2020-01-14 | $54.60 | $54.60 | $54.60 | $54.60 | $47.65 | 381 |
| 2020-01-13 | $54.40 | $54.40 | $54.40 | $54.40 | $47.48 | 1 |
| 2020-01-10 | $54.40 | $54.40 | $54.40 | $54.40 | $47.48 | 0 |
| 2020-01-09 | $54.44 | $54.44 | $54.40 | $54.40 | $47.48 | 626 |
| 2020-01-08 | $54.60 | $55.20 | $54.50 | $54.50 | $47.56 | 1,200 |
| 2020-01-07 | $55.75 | $55.75 | $55.75 | $55.75 | $48.65 | 550 |
| 2020-01-06 | $55.75 | $55.75 | $55.75 | $55.75 | $48.65 | 95 |
| 2020-01-03 | $55.75 | $55.75 | $55.75 | $55.75 | $48.65 | 18 |
| 2020-01-02 | $55.58 | $55.75 | $55.58 | $55.75 | $48.65 | 709 |
| 2019-12-31 | $55.30 | $55.30 | $55.30 | $55.30 | $48.26 | 6 |
| 2019-12-30 | $55.30 | $55.30 | $55.30 | $55.30 | $48.26 | 1,183 |
| 2019-12-27 | $53.38 | $53.38 | $53.38 | $53.38 | $46.59 | 750 |
| 2019-12-26 | $54.25 | $54.25 | $53.38 | $53.38 | $46.59 | 500 |
| 2019-12-24 | $55.00 | $55.00 | $55.00 | $55.00 | $48.00 | 0 |
| 2019-12-23 | $55.00 | $55.00 | $55.00 | $55.00 | $48.00 | 500 |
| 2019-12-20 | $54.10 | $54.10 | $54.10 | $54.10 | $47.21 | 1,940 |
| 2019-12-19 | $54.10 | $54.10 | $54.10 | $54.10 | $47.21 | 150 |
| 2019-12-18 | $54.36 | $54.36 | $54.09 | $54.09 | $47.21 | 1,448 |
| 2019-12-17 | $53.80 | $54.20 | $53.80 | $54.20 | $47.30 | 535 |
| 2019-12-16 | $54.45 | $54.45 | $54.35 | $54.35 | $47.43 | 1,550 |
| 2019-12-13 | $53.40 | $53.75 | $53.40 | $53.75 | $46.91 | 3,710 |
| 2019-12-12 | $52.75 | $52.75 | $52.75 | $52.75 | $46.04 | 76 |
| 2019-12-11 | $52.75 | $52.75 | $52.75 | $52.75 | $46.04 | 56 |
| 2019-12-10 | $52.75 | $52.75 | $52.75 | $52.75 | $46.04 | 0 |
| 2019-12-09 | $52.58 | $52.75 | $52.58 | $52.75 | $46.04 | 6,890 |
| 2019-12-06 | $52.35 | $52.60 | $52.29 | $52.60 | $45.90 | 5,650 |
| 2019-12-05 | $52.12 | $52.44 | $52.08 | $52.40 | $45.73 | 5,225 |
| 2019-12-04 | $51.80 | $52.15 | $51.80 | $52.15 | $45.51 | 2,113 |
| 2019-12-03 | $51.49 | $51.49 | $51.49 | $51.49 | $44.94 | 346 |
| 2019-12-02 | $51.70 | $51.70 | $51.70 | $51.70 | $45.12 | 2,300 |
| 2019-11-29 | $52.23 | $52.23 | $52.23 | $52.23 | $45.58 | 86 |
| 2019-11-27 | $52.23 | $52.23 | $52.23 | $52.23 | $45.58 | 164 |
| 2019-11-26 | $52.19 | $52.19 | $52.19 | $52.19 | $45.55 | 0 |
| 2019-11-25 | $52.19 | $52.19 | $52.19 | $52.19 | $45.55 | 2,000 |
| 2019-11-22 | $51.78 | $51.78 | $51.60 | $51.60 | $45.03 | 329 |
| 2019-11-21 | $52.00 | $52.00 | $52.00 | $52.00 | $45.38 | 200 |
| 2019-11-20 | $52.21 | $52.21 | $52.21 | $52.21 | $45.56 | 0 |
| 2019-11-19 | $52.21 | $52.21 | $52.21 | $52.21 | $45.56 | 2,125 |
| 2019-11-18 | $52.23 | $52.23 | $52.23 | $52.23 | $45.58 | 632 |
| 2019-11-15 | $53.10 | $53.10 | $53.10 | $53.10 | $46.34 | 4 |
| 2019-11-14 | $52.98 | $53.10 | $52.98 | $53.10 | $46.34 | 319 |
| 2019-11-13 | $52.00 | $52.00 | $51.06 | $51.06 | $44.56 | 500 |
| 2019-11-12 | $52.07 | $52.07 | $52.07 | $52.07 | $45.44 | 11 |
| 2019-11-11 | $52.07 | $52.07 | $52.07 | $52.07 | $45.44 | 4,190 |
| 2019-11-08 | $51.99 | $51.99 | $51.71 | $51.97 | $45.36 | 10,372 |
| 2019-11-07 | $52.50 | $52.50 | $52.50 | $52.50 | $45.82 | 0 |
| 2019-11-06 | $52.50 | $52.50 | $52.50 | $52.50 | $45.82 | 736 |
| 2019-11-05 | $52.50 | $52.50 | $52.50 | $52.50 | $45.82 | 20 |
| 2019-11-04 | $52.50 | $52.50 | $52.50 | $52.50 | $45.82 | 203 |
| 2019-11-01 | $51.62 | $51.62 | $51.62 | $51.62 | $45.05 | 0 |
| 2019-10-31 | $51.62 | $51.62 | $51.62 | $51.62 | $45.05 | 150 |
| 2019-10-30 | $51.50 | $51.50 | $51.50 | $51.50 | $44.94 | 0 |
| 2019-10-29 | $51.45 | $51.50 | $51.45 | $51.50 | $44.94 | 1,045 |
| 2019-10-28 | $49.85 | $49.85 | $49.85 | $49.85 | $43.50 | 0 |
| 2019-10-25 | $50.25 | $50.25 | $49.85 | $49.85 | $43.50 | 1,700 |
| 2019-10-24 | $50.05 | $50.05 | $50.05 | $50.05 | $43.68 | 201 |
| 2019-10-23 | $50.05 | $50.05 | $50.05 | $50.05 | $43.68 | 0 |
| 2019-10-22 | $50.05 | $50.05 | $50.05 | $50.05 | $43.68 | 0 |
| 2019-10-21 | $50.05 | $50.05 | $50.05 | $50.05 | $43.68 | 150 |
| 2019-10-18 | $48.90 | $48.90 | $48.90 | $48.90 | $42.68 | 100 |
| 2019-10-17 | $49.25 | $49.25 | $49.25 | $49.25 | $42.98 | 100 |
| 2019-10-16 | $48.43 | $48.43 | $48.43 | $48.43 | $42.27 | 166 |
| 2019-10-15 | $48.00 | $48.00 | $48.00 | $48.00 | $41.89 | 0 |
| 2019-10-14 | $48.00 | $48.00 | $48.00 | $48.00 | $41.89 | 26 |
| 2019-10-11 | $48.00 | $48.00 | $48.00 | $48.00 | $41.89 | 625 |
| 2019-10-10 | $45.73 | $45.73 | $45.73 | $45.73 | $39.91 | 0 |
| 2019-10-09 | $45.73 | $45.73 | $45.73 | $45.73 | $39.91 | 0 |
| 2019-10-08 | $45.73 | $45.73 | $45.73 | $45.73 | $39.91 | 0 |
| 2019-10-07 | $45.73 | $45.73 | $45.73 | $45.73 | $39.91 | 2 |
| 2019-10-04 | $45.73 | $45.73 | $45.73 | $45.73 | $39.91 | 0 |
| 2019-10-03 | $45.73 | $45.73 | $45.73 | $45.73 | $39.91 | 146 |
| 2019-10-02 | $48.32 | $48.32 | $48.32 | $48.32 | $42.17 | 0 |
| 2019-10-01 | $48.20 | $48.32 | $47.54 | $48.32 | $42.17 | 1,600 |
| 2019-09-30 | $48.97 | $48.97 | $48.97 | $48.97 | $42.74 | 0 |
| 2019-09-27 | $48.97 | $48.97 | $48.97 | $48.97 | $42.74 | 0 |
| 2019-09-26 | $48.97 | $48.97 | $48.97 | $48.97 | $42.74 | 0 |
| 2019-09-25 | $48.97 | $48.97 | $48.97 | $48.97 | $42.74 | 100 |
| 2019-09-24 | $50.21 | $50.21 | $50.21 | $50.21 | $43.82 | 0 |
| 2019-09-23 | $50.21 | $50.21 | $50.21 | $50.21 | $43.82 | 75 |
| 2019-09-20 | $50.21 | $50.21 | $50.21 | $50.21 | $43.82 | 240 |
| 2019-09-19 | $49.59 | $50.00 | $49.29 | $50.00 | $43.64 | 5,235 |
| 2019-09-18 | $49.50 | $49.50 | $47.62 | $47.62 | $41.56 | 500 |
| 2019-09-17 | $49.15 | $49.15 | $49.15 | $49.15 | $42.89 | 157 |
| 2019-09-16 | $50.37 | $50.37 | $50.37 | $50.37 | $43.96 | 70 |
| 2019-09-13 | $50.65 | $50.65 | $50.37 | $50.37 | $43.96 | 1,125 |
| 2019-09-12 | $49.91 | $50.11 | $48.63 | $48.63 | $42.44 | 10,641 |
| 2019-09-11 | $49.23 | $49.25 | $48.90 | $49.25 | $42.98 | 720 |
| 2019-09-10 | $48.68 | $48.68 | $48.68 | $48.68 | $42.48 | 30 |
| 2019-09-09 | $48.68 | $48.68 | $48.68 | $48.68 | $42.48 | 125 |
| 2019-09-06 | $47.98 | $48.00 | $47.98 | $48.00 | $41.89 | 1,750 |
| 2019-09-05 | $47.55 | $47.55 | $47.55 | $47.55 | $41.50 | 355 |
| 2019-09-04 | $47.54 | $47.54 | $47.54 | $47.54 | $41.49 | 100 |
| 2019-09-03 | $47.00 | $47.00 | $47.00 | $47.00 | $41.02 | 0 |
| 2019-08-30 | $47.00 | $47.00 | $47.00 | $47.00 | $41.02 | 0 |
| 2019-08-29 | $47.00 | $47.00 | $47.00 | $47.00 | $41.02 | 0 |
| 2019-08-28 | $46.80 | $47.00 | $46.80 | $47.00 | $41.02 | 900 |
| 2019-08-27 | $47.05 | $47.05 | $47.05 | $47.05 | $41.06 | 210 |
| 2019-08-26 | $46.95 | $46.95 | $46.75 | $46.85 | $40.89 | 575 |
| 2019-08-23 | $47.80 | $47.80 | $47.80 | $47.80 | $41.72 | 40 |
| 2019-08-22 | $47.80 | $47.80 | $47.80 | $47.80 | $41.72 | 0 |
| 2019-08-21 | $47.80 | $47.80 | $47.80 | $47.80 | $41.72 | 80 |
| 2019-08-20 | $47.80 | $47.80 | $47.80 | $47.80 | $41.72 | 4 |
| 2019-08-19 | $47.80 | $47.80 | $47.80 | $47.80 | $41.72 | 329 |
| 2019-08-15 | $47.80 | $47.80 | $47.80 | $47.80 | $41.72 | 100 |
| 2019-08-14 | $47.80 | $47.80 | $47.80 | $47.80 | $41.72 | 100 |
| 2019-08-13 | $47.80 | $47.80 | $47.80 | $47.80 | $41.72 | 130 |
| 2019-08-12 | $47.80 | $47.80 | $47.80 | $47.80 | $41.72 | 350 |
| 2019-08-09 | $47.73 | $47.73 | $47.73 | $47.73 | $41.65 | 205 |
| 2019-08-08 | $48.17 | $48.17 | $48.17 | $48.17 | $42.04 | 1,092 |
| 2019-08-07 | $47.40 | $47.40 | $47.40 | $47.40 | $41.37 | 125 |
| 2019-08-06 | $47.43 | $47.70 | $46.75 | $47.25 | $41.24 | 3,800 |
| 2019-08-05 | $47.43 | $47.70 | $46.75 | $47.25 | $41.24 | 3,804 |
| 2019-08-02 | $48.00 | $48.00 | $48.00 | $48.00 | $41.89 | 210 |
| 2019-08-01 | $49.75 | $49.75 | $49.50 | $49.50 | $43.20 | 700 |
| 2019-07-31 | $49.50 | $49.75 | $49.50 | $49.50 | $43.20 | 600 |
| 2019-07-30 | $49.75 | $49.75 | $49.50 | $49.50 | $43.20 | 650 |
| 2019-07-29 | $50.34 | $50.34 | $50.34 | $50.34 | $43.93 | 300 |
| 2019-07-26 | $50.50 | $50.50 | $50.50 | $50.50 | $44.07 | 0 |
| 2019-07-25 | $50.50 | $50.50 | $50.50 | $50.50 | $44.07 | 2,024 |
| 2019-07-24 | $51.03 | $51.03 | $50.50 | $50.50 | $44.07 | 1,250 |
| 2019-07-23 | $50.50 | $50.50 | $50.50 | $50.50 | $44.07 | 20 |
| 2019-07-22 | $50.50 | $50.50 | $50.50 | $50.50 | $44.07 | 0 |
| 2019-07-19 | $50.50 | $50.50 | $50.50 | $50.50 | $44.07 | 0 |
| 2019-07-18 | $50.50 | $50.50 | $50.50 | $50.50 | $44.07 | 200 |
| 2019-07-17 | $49.40 | $49.40 | $49.40 | $49.40 | $43.11 | 0 |
| 2019-07-16 | $49.65 | $49.65 | $49.40 | $49.40 | $43.11 | 3,133 |
| 2019-07-15 | $49.50 | $49.75 | $49.50 | $49.75 | $43.42 | 3,355 |
| 2019-07-12 | $48.40 | $48.40 | $48.40 | $48.40 | $42.24 | 0 |
| 2019-07-11 | $48.40 | $48.40 | $48.40 | $48.40 | $42.24 | 0 |
| 2019-07-10 | $48.40 | $48.40 | $48.40 | $48.40 | $42.24 | 0 |
| 2019-07-09 | $48.40 | $48.40 | $48.40 | $48.40 | $42.24 | 0 |
| 2019-07-08 | $48.40 | $48.40 | $48.40 | $48.40 | $42.24 | 100 |
| 2019-07-05 | $48.60 | $48.60 | $48.60 | $48.60 | $42.41 | 0 |
| 2019-07-03 | $48.60 | $48.60 | $48.60 | $48.60 | $42.41 | 0 |
| 2019-07-02 | $48.60 | $48.60 | $48.60 | $48.60 | $42.41 | 0 |
| 2019-07-01 | $48.60 | $48.60 | $48.60 | $48.60 | $42.41 | 0 |
| 2019-06-28 | $48.60 | $48.60 | $48.60 | $48.60 | $42.41 | 765 |
| 2019-06-27 | $48.85 | $48.85 | $48.85 | $48.85 | $42.63 | 8,252 |
| 2019-06-26 | $49.06 | $49.06 | $48.75 | $49.03 | $42.79 | 2,011 |
| 2019-06-25 | $49.55 | $49.55 | $49.55 | $49.55 | $43.24 | 8 |
| 2019-06-24 | $49.55 | $49.55 | $49.55 | $49.55 | $43.24 | 0 |
| 2019-06-21 | $49.55 | $49.55 | $49.55 | $49.55 | $43.24 | 46 |
| 2019-06-18 | $49.55 | $49.55 | $49.55 | $49.55 | $43.24 | 0 |
| 2019-06-17 | $49.55 | $49.55 | $49.55 | $49.55 | $43.24 | 0 |
| 2019-06-14 | $49.55 | $49.55 | $49.55 | $49.55 | $43.24 | 75 |
| 2019-06-13 | $49.55 | $49.55 | $49.55 | $49.55 | $43.24 | 0 |
| 2019-06-12 | $49.55 | $49.55 | $49.55 | $49.55 | $43.24 | 0 |
| 2019-06-11 | $51.25 | $51.25 | $49.55 | $49.55 | $43.24 | 700 |
| 2019-06-10 | $49.80 | $49.80 | $49.80 | $49.80 | $43.46 | 171 |
| 2019-06-07 | $49.80 | $49.80 | $49.80 | $49.80 | $43.46 | 2,000 |
| 2019-06-06 | $49.80 | $49.80 | $49.80 | $49.80 | $43.46 | 76 |
| 2019-06-05 | $50.15 | $50.15 | $49.80 | $49.80 | $43.46 | 200 |
| 2019-06-03 | $48.10 | $48.45 | $48.10 | $48.45 | $42.28 | 852 |
| 2019-05-31 | $48.96 | $48.96 | $48.96 | $48.96 | $42.73 | 55 |
| 2019-05-30 | $48.80 | $48.96 | $48.80 | $48.96 | $42.73 | 248 |
| 2019-05-29 | $48.57 | $48.57 | $48.57 | $48.57 | $42.39 | 996 |
| 2019-05-28 | $51.40 | $51.40 | $51.40 | $51.40 | $44.86 | 0 |
| 2019-05-24 | $51.40 | $51.40 | $51.40 | $51.40 | $44.86 | 0 |
| 2019-05-23 | $51.40 | $51.40 | $51.40 | $51.40 | $44.86 | 0 |
| 2019-05-22 | $51.40 | $51.40 | $51.40 | $51.40 | $44.86 | 0 |
| 2019-05-21 | $51.40 | $51.40 | $51.40 | $51.40 | $44.86 | 334 |
| 2019-05-20 | $50.06 | $50.06 | $50.06 | $50.06 | $43.69 | 0 |
| 2019-05-17 | $52.04 | $52.04 | $52.04 | $52.04 | $45.42 | 39 |
| 2019-05-16 | $52.49 | $53.19 | $52.04 | $52.04 | $43.75 | 1,875 |
| 2019-05-15 | $52.73 | $52.80 | $52.11 | $52.11 | $43.81 | 432 |
| 2019-05-14 | $51.45 | $51.45 | $51.45 | $51.45 | $43.25 | 0 |
| 2019-05-13 | $51.45 | $51.45 | $51.45 | $51.45 | $43.25 | 0 |
| 2019-05-10 | $51.45 | $51.45 | $51.45 | $51.45 | $43.25 | 100 |
| 2019-05-09 | $49.95 | $50.00 | $49.95 | $50.00 | $42.04 | 275 |
| 2019-05-08 | $51.60 | $51.60 | $51.60 | $51.60 | $43.38 | 0 |
| 2019-05-07 | $51.60 | $51.60 | $51.60 | $51.60 | $43.38 | 0 |
| 2019-05-06 | $51.60 | $51.60 | $51.60 | $51.60 | $43.38 | 0 |
| 2019-05-03 | $51.60 | $51.88 | $51.60 | $51.60 | $43.38 | 1,249 |
| 2019-05-02 | $51.88 | $51.88 | $51.88 | $51.88 | $43.62 | 400 |
| 2019-05-01 | $51.15 | $51.15 | $51.15 | $51.15 | $43.00 | 728 |
| 2019-04-30 | $51.30 | $51.30 | $51.30 | $51.30 | $43.13 | 0 |
| 2019-04-29 | $51.30 | $51.30 | $51.30 | $51.30 | $43.13 | 0 |
| 2019-04-26 | $51.30 | $51.30 | $51.30 | $51.30 | $43.13 | 180 |
| 2019-04-25 | $51.30 | $51.30 | $51.30 | $51.30 | $43.13 | 40 |
| 2019-04-24 | $51.30 | $51.30 | $51.30 | $51.30 | $43.13 | 107 |
| 2019-04-23 | $52.20 | $52.20 | $52.20 | $52.20 | $43.89 | 101 |
| 2019-04-22 | $52.20 | $52.20 | $52.20 | $52.20 | $43.89 | 175 |
| 2019-04-18 | $52.77 | $52.77 | $52.77 | $52.77 | $44.36 | 100 |
| 2019-04-17 | $51.75 | $51.75 | $51.75 | $51.75 | $43.51 | 0 |
| 2019-04-15 | $51.75 | $51.75 | $51.75 | $51.75 | $43.51 | 450 |
| 2019-04-12 | $50.40 | $50.40 | $50.40 | $50.40 | $42.37 | 0 |
| 2019-04-11 | $50.40 | $50.40 | $50.40 | $50.40 | $42.37 | 0 |
| 2019-04-10 | $50.40 | $50.40 | $50.40 | $50.40 | $42.37 | 0 |
| 2019-04-09 | $50.40 | $50.40 | $50.40 | $50.40 | $42.37 | 173 |
| 2019-04-08 | $51.00 | $51.00 | $51.00 | $51.00 | $42.88 | 0 |
| 2019-04-05 | $51.00 | $51.00 | $51.00 | $51.00 | $42.88 | 0 |
| 2019-04-04 | $51.00 | $51.00 | $51.00 | $51.00 | $42.88 | 0 |
| 2019-04-03 | $51.20 | $51.20 | $51.00 | $51.00 | $42.88 | 636 |
| 2019-04-02 | $50.41 | $50.41 | $50.41 | $50.41 | $42.38 | 0 |
| 2019-04-01 | $50.41 | $50.41 | $50.41 | $50.41 | $42.38 | 305 |
| 2019-03-29 | $49.15 | $49.15 | $49.15 | $49.15 | $41.32 | 499 |
| 2019-03-28 | $49.25 | $49.25 | $49.25 | $49.25 | $41.41 | 0 |
| 2019-03-27 | $49.25 | $49.25 | $49.25 | $49.25 | $41.41 | 0 |
| 2019-03-26 | $49.62 | $49.62 | $49.25 | $49.25 | $41.41 | 425 |
| 2019-03-25 | $51.28 | $51.28 | $51.28 | $51.28 | $43.11 | 0 |
| 2019-03-22 | $51.28 | $51.28 | $51.28 | $51.28 | $43.11 | 0 |
| 2019-03-21 | $51.28 | $51.28 | $51.28 | $51.28 | $43.11 | 225 |
| 2019-03-20 | $51.00 | $51.00 | $51.00 | $51.00 | $42.88 | 0 |
| 2019-03-19 | $51.00 | $51.00 | $51.00 | $51.00 | $42.88 | 152 |
| 2019-03-18 | $50.55 | $50.55 | $50.55 | $50.55 | $42.50 | 190 |
| 2019-03-15 | $49.45 | $49.45 | $49.45 | $49.45 | $41.58 | 60 |
| 2019-03-14 | $49.45 | $49.45 | $49.45 | $49.45 | $41.57 | 0 |
| 2019-03-13 | $49.45 | $49.45 | $49.45 | $49.45 | $41.57 | 0 |
| 2019-03-12 | $49.45 | $49.45 | $49.45 | $49.45 | $41.57 | 7,010 |
| 2019-03-11 | $48.33 | $48.33 | $48.33 | $48.33 | $40.63 | 0 |
| 2019-03-08 | $48.33 | $48.33 | $48.33 | $48.33 | $40.63 | 0 |
| 2019-03-07 | $48.33 | $48.33 | $48.33 | $48.33 | $40.63 | 150 |
| 2019-03-06 | $50.30 | $50.30 | $50.30 | $50.30 | $42.29 | 0 |
| 2019-03-05 | $50.30 | $50.30 | $50.30 | $50.30 | $42.29 | 40 |
| 2019-03-04 | $50.30 | $50.30 | $50.30 | $50.30 | $42.29 | 3,000 |
| 2019-03-01 | $49.75 | $49.75 | $49.75 | $49.75 | $41.83 | 250 |
| 2019-02-28 | $49.75 | $49.75 | $49.75 | $49.75 | $41.83 | 20 |
| 2019-02-27 | $49.75 | $49.75 | $49.75 | $49.75 | $41.83 | 0 |
| 2019-02-26 | $49.75 | $49.75 | $49.75 | $49.75 | $41.83 | 2,500 |
| 2019-02-25 | $48.70 | $48.70 | $48.70 | $48.70 | $40.94 | 2,000 |
| 2019-02-22 | $48.82 | $48.82 | $48.70 | $48.70 | $40.94 | 1,417 |
| 2019-02-21 | $48.97 | $48.97 | $48.97 | $48.97 | $41.17 | 91 |
| 2019-02-20 | $48.97 | $48.97 | $48.97 | $48.97 | $41.17 | 225 |
| 2019-02-19 | $47.55 | $47.55 | $47.55 | $47.55 | $39.98 | 445 |
| 2019-02-15 | $47.55 | $47.55 | $47.55 | $47.55 | $39.98 | 300 |
| 2019-02-14 | $47.47 | $47.47 | $47.47 | $47.47 | $39.91 | 238 |
| 2019-02-13 | $46.84 | $46.84 | $46.84 | $46.84 | $39.38 | 0 |
| 2019-02-12 | $46.84 | $46.84 | $46.84 | $46.84 | $39.38 | 0 |
| 2019-02-11 | $46.84 | $46.84 | $46.84 | $46.84 | $39.38 | 0 |
| 2019-02-08 | $46.62 | $46.84 | $46.17 | $46.84 | $39.38 | 952 |
| 2019-02-07 | $47.75 | $47.75 | $47.50 | $47.50 | $39.93 | 433 |
| 2019-02-06 | $48.75 | $48.75 | $48.40 | $48.40 | $40.69 | 1,100 |
| 2019-02-05 | $47.94 | $48.72 | $47.94 | $48.72 | $40.96 | 500 |
| 2019-02-04 | $46.94 | $46.95 | $46.94 | $46.95 | $39.47 | 1,351 |
| 2019-02-01 | $46.94 | $46.94 | $46.94 | $46.94 | $39.46 | 0 |
| 2019-01-31 | $46.94 | $46.94 | $46.94 | $46.94 | $39.46 | 7 |
| 2019-01-30 | $46.94 | $46.94 | $46.94 | $46.94 | $39.46 | 0 |
| 2019-01-29 | $46.94 | $46.94 | $46.94 | $46.94 | $39.46 | 16 |
| 2019-01-28 | $46.94 | $46.94 | $46.94 | $46.94 | $39.46 | 187 |
| 2019-01-25 | $46.15 | $46.15 | $46.15 | $46.15 | $38.80 | 0 |
| 2019-01-24 | $46.15 | $46.15 | $46.15 | $46.15 | $38.80 | 0 |
| 2019-01-23 | $46.15 | $46.15 | $46.15 | $46.15 | $38.80 | 135 |
| 2019-01-22 | $47.18 | $47.18 | $47.18 | $47.18 | $39.67 | 62 |
| 2019-01-18 | $46.72 | $47.18 | $46.72 | $47.18 | $39.67 | 709 |
| 2019-01-17 | $46.41 | $46.41 | $46.41 | $46.41 | $39.02 | 94 |
| 2019-01-16 | $46.45 | $46.45 | $46.41 | $46.41 | $39.02 | 513 |
| 2019-01-15 | $45.25 | $45.25 | $45.09 | $45.09 | $37.91 | 315 |
| 2019-01-14 | $46.20 | $46.20 | $46.20 | $46.20 | $38.84 | 176 |
| 2019-01-11 | $45.15 | $45.15 | $45.15 | $45.15 | $37.96 | 150 |
| 2019-01-10 | $44.39 | $44.39 | $44.39 | $44.39 | $37.32 | 0 |
| 2019-01-09 | $43.85 | $44.39 | $43.85 | $44.39 | $37.32 | 11,287 |
| 2019-01-08 | $40.10 | $40.10 | $40.10 | $40.10 | $33.71 | 69 |
| 2019-01-07 | $40.10 | $40.10 | $40.10 | $40.10 | $33.71 | 164 |
| 2019-01-04 | $40.10 | $40.10 | $40.10 | $40.10 | $33.71 | 0 |
| 2019-01-03 | $40.10 | $40.10 | $40.10 | $40.10 | $33.71 | 100 |
| 2018-12-31 | $41.07 | $41.07 | $40.95 | $40.95 | $34.43 | 593 |
| 2018-12-28 | $41.10 | $41.10 | $40.85 | $40.85 | $34.34 | 720 |
| 2018-12-27 | $40.08 | $40.08 | $39.77 | $40.03 | $33.65 | 1,350 |
| 2018-12-26 | $39.85 | $39.85 | $39.85 | $39.85 | $33.50 | 599 |
| 2018-12-24 | $41.00 | $41.00 | $41.00 | $41.00 | $34.47 | 0 |
| 2018-12-21 | $41.00 | $41.00 | $41.00 | $41.00 | $34.47 | 680 |
| 2018-12-20 | $40.50 | $40.55 | $40.16 | $40.16 | $33.76 | 3,956 |
| 2018-12-19 | $41.90 | $41.90 | $41.50 | $41.50 | $34.89 | 2,515 |
| 2018-12-18 | $41.63 | $41.63 | $41.63 | $41.63 | $35.00 | 8 |
| 2018-12-17 | $42.08 | $42.08 | $41.63 | $41.63 | $35.00 | 595 |
| 2018-12-14 | $43.45 | $43.45 | $43.45 | $43.45 | $36.53 | 0 |
| 2018-12-13 | $43.45 | $43.45 | $43.45 | $43.45 | $36.53 | 1,590 |
| 2018-12-12 | $43.12 | $43.12 | $43.12 | $43.12 | $36.25 | 115 |
| 2018-12-11 | $42.48 | $42.48 | $42.30 | $42.35 | $35.60 | 1,894 |
| 2018-12-10 | $41.80 | $41.80 | $41.05 | $41.44 | $34.84 | 326 |
| 2018-12-07 | $42.70 | $43.00 | $41.80 | $43.00 | $36.15 | 466 |
| 2018-12-06 | $42.15 | $42.15 | $42.15 | $42.15 | $35.43 | 242 |
| 2018-12-04 | $45.14 | $45.31 | $44.50 | $45.31 | $38.09 | 1,027 |
| 2018-12-03 | $46.26 | $46.26 | $46.26 | $46.26 | $38.89 | 577 |
| 2018-11-30 | $44.70 | $45.00 | $44.70 | $45.00 | $37.83 | 660 |
| 2018-11-29 | $45.75 | $45.75 | $45.60 | $45.60 | $38.34 | 6,568 |
| 2018-11-28 | $45.30 | $45.30 | $45.30 | $45.30 | $38.08 | 1,305 |
| 2018-11-27 | $45.57 | $45.71 | $45.45 | $45.71 | $38.43 | 37,786 |
| 2018-11-26 | $44.60 | $44.60 | $44.60 | $44.60 | $37.50 | 0 |
| 2018-11-21 | $44.60 | $44.60 | $44.60 | $44.60 | $37.50 | 54 |
| 2018-11-20 | $44.55 | $44.60 | $44.55 | $44.60 | $37.50 | 278 |
| 2018-11-19 | $46.18 | $46.18 | $46.18 | $46.18 | $38.82 | 1,050 |
| 2018-11-16 | $45.82 | $45.82 | $45.82 | $45.82 | $38.52 | 0 |
| 2018-11-15 | $46.26 | $46.26 | $45.51 | $45.82 | $38.52 | 996 |
| 2018-11-14 | $45.80 | $45.80 | $45.80 | $45.80 | $38.50 | 0 |
| 2018-11-13 | $45.80 | $45.80 | $45.80 | $45.80 | $38.50 | 100 |
| 2018-11-12 | $45.95 | $45.95 | $45.95 | $45.95 | $38.63 | 100 |
| 2018-11-09 | $46.50 | $46.50 | $46.50 | $46.50 | $39.09 | 175 |
| 2018-11-08 | $47.18 | $47.18 | $46.60 | $46.75 | $39.30 | 1,342 |
| 2018-11-07 | $46.72 | $46.75 | $46.00 | $46.75 | $39.30 | 43,287 |
| 2018-11-06 | $45.98 | $45.98 | $45.98 | $45.98 | $38.66 | 0 |
| 2018-11-05 | $45.98 | $45.98 | $45.98 | $45.98 | $38.66 | 300 |
| 2018-11-02 | $47.00 | $47.00 | $47.00 | $47.00 | $39.51 | 236 |
| 2018-11-01 | $45.70 | $46.45 | $45.70 | $46.45 | $39.05 | 1,720 |
| 2018-10-31 | $45.40 | $45.40 | $45.40 | $45.40 | $38.17 | 0 |
| 2018-10-30 | $45.40 | $45.40 | $45.40 | $45.40 | $38.17 | 400 |
| 2018-10-29 | $44.61 | $45.30 | $44.54 | $44.54 | $37.45 | 2,707 |
| 2018-10-26 | $42.85 | $42.85 | $42.85 | $42.85 | $36.02 | 500 |
| 2018-10-25 | $42.00 | $42.00 | $41.40 | $41.40 | $34.81 | 557 |
| 2018-10-24 | $42.05 | $42.05 | $41.00 | $41.00 | $34.47 | 1,670 |
| 2018-10-23 | $42.26 | $42.26 | $42.26 | $42.26 | $35.53 | 100 |
| 2018-10-22 | $43.52 | $43.52 | $43.21 | $43.21 | $36.33 | 225 |
| 2018-10-19 | $43.35 | $43.66 | $43.35 | $43.66 | $36.71 | 2,420 |
| 2018-10-18 | $44.18 | $44.18 | $43.60 | $43.60 | $36.66 | 300 |
| 2018-10-17 | $45.70 | $45.70 | $45.30 | $45.30 | $38.08 | 2,300 |
| 2018-10-16 | $46.10 | $46.33 | $46.10 | $46.33 | $38.95 | 2,400 |
| 2018-10-15 | $45.00 | $45.00 | $44.75 | $44.75 | $37.62 | 2,217 |
| 2018-10-12 | $44.83 | $45.44 | $44.18 | $45.44 | $38.20 | 1,215 |
| 2018-10-11 | $45.60 | $45.60 | $45.60 | $45.60 | $38.34 | 509 |
| 2018-10-10 | $45.70 | $45.88 | $45.60 | $45.60 | $38.34 | 1,329 |
| 2018-10-09 | $46.36 | $46.36 | $46.36 | $46.36 | $38.98 | 0 |
| 2018-10-08 | $46.36 | $46.36 | $46.36 | $46.36 | $38.98 | 800 |
| 2018-10-05 | $48.70 | $48.70 | $48.70 | $48.70 | $40.94 | 0 |
| 2018-10-04 | $49.00 | $49.00 | $48.70 | $48.70 | $40.94 | 455 |
| 2018-10-03 | $49.28 | $49.28 | $49.28 | $49.28 | $41.43 | 28 |
| 2018-10-02 | $49.28 | $49.28 | $49.28 | $49.28 | $41.43 | 0 |
| 2018-10-01 | $49.28 | $49.28 | $49.28 | $49.28 | $41.43 | 200 |
| 2018-09-28 | $49.42 | $49.42 | $49.42 | $49.42 | $41.55 | 2,235 |
| 2018-09-27 | $49.40 | $50.00 | $49.40 | $49.90 | $41.95 | 1,300 |
| 2018-09-26 | $48.45 | $49.06 | $48.45 | $49.06 | $41.25 | 10,100 |
| 2018-09-25 | $47.30 | $47.30 | $47.30 | $47.30 | $39.77 | 120 |
| 2018-09-24 | $46.60 | $46.60 | $46.60 | $46.60 | $39.18 | 0 |
| 2018-09-21 | $46.60 | $46.60 | $46.60 | $46.60 | $39.18 | 2 |
| 2018-09-20 | $46.60 | $46.60 | $46.60 | $46.60 | $39.18 | 0 |
| 2018-09-19 | $46.60 | $46.60 | $46.60 | $46.60 | $39.18 | 16,194 |
| 2018-09-18 | $46.27 | $46.27 | $45.88 | $45.88 | $38.57 | 4,111 |
| 2018-09-17 | $46.60 | $46.60 | $46.60 | $46.60 | $39.18 | 200 |
| 2018-09-14 | $46.60 | $46.62 | $46.45 | $46.62 | $39.19 | 2,358 |
| 2018-09-13 | $46.80 | $46.80 | $46.50 | $46.50 | $39.09 | 1,690 |
| 2018-09-12 | $45.94 | $45.94 | $45.94 | $45.94 | $38.62 | 1,600 |
| 2018-09-11 | $45.94 | $45.94 | $45.94 | $45.94 | $38.62 | 215 |
| 2018-09-10 | $46.05 | $46.05 | $46.05 | $46.05 | $38.72 | 248 |
| 2018-09-07 | $46.27 | $46.27 | $46.05 | $46.05 | $38.72 | 2,815 |
| 2018-09-06 | $47.16 | $47.16 | $47.16 | $47.16 | $39.65 | 0 |
| 2018-09-05 | $47.16 | $47.16 | $47.16 | $47.16 | $39.65 | 0 |
| 2018-09-04 | $47.16 | $47.16 | $47.16 | $47.16 | $39.65 | 100 |
| 2018-08-31 | $48.97 | $48.97 | $48.97 | $48.97 | $41.17 | 4,024 |
| 2018-08-30 | $50.14 | $50.14 | $50.14 | $50.14 | $42.15 | 5 |
| 2018-08-29 | $50.14 | $50.14 | $50.14 | $50.14 | $42.15 | 530 |
| 2018-08-28 | $50.14 | $50.14 | $50.14 | $50.14 | $42.15 | 500 |
| 2018-08-27 | $49.00 | $49.00 | $49.00 | $49.00 | $41.20 | 228 |
| 2018-08-24 | $49.00 | $49.00 | $49.00 | $49.00 | $41.20 | 55 |
| 2018-08-23 | $48.90 | $49.00 | $48.90 | $49.00 | $41.20 | 300 |
| 2018-08-22 | $49.30 | $49.54 | $49.30 | $49.54 | $41.65 | 1,085 |
| 2018-08-21 | $49.25 | $49.25 | $49.25 | $49.25 | $41.41 | 191 |
| 2018-08-20 | $47.55 | $47.55 | $47.55 | $47.55 | $39.98 | 50 |
| 2018-08-17 | $47.55 | $47.55 | $47.55 | $47.55 | $39.98 | 1,430 |
| 2018-08-16 | $49.39 | $49.39 | $49.39 | $49.39 | $41.52 | 1,463 |
| 2018-08-15 | $49.11 | $49.11 | $49.11 | $49.11 | $41.29 | 0 |
| 2018-08-14 | $49.11 | $49.11 | $49.11 | $49.11 | $41.29 | 300 |
| 2018-08-13 | $48.75 | $48.75 | $48.75 | $48.75 | $40.99 | 400 |
| 2018-08-10 | $49.80 | $49.80 | $49.76 | $49.76 | $41.83 | 400 |
| 2018-08-09 | $50.95 | $50.95 | $50.95 | $50.95 | $42.83 | 290 |
| 2018-08-08 | $50.61 | $50.61 | $50.61 | $50.61 | $42.55 | 137 |
| 2018-08-07 | $51.07 | $51.07 | $51.03 | $51.03 | $42.90 | 355 |
| 2018-08-06 | $50.23 | $50.23 | $49.92 | $50.00 | $42.04 | 39,718 |
| 2018-08-03 | $49.50 | $49.50 | $49.50 | $49.50 | $41.62 | 37,385 |
| 2018-08-02 | $49.50 | $49.50 | $49.50 | $49.50 | $41.62 | 600 |
| 2018-08-01 | $50.95 | $50.95 | $50.95 | $50.95 | $42.83 | 100 |
| 2018-07-31 | $50.59 | $50.59 | $50.59 | $50.59 | $42.53 | 0 |
| 2018-07-30 | $50.59 | $50.59 | $50.59 | $50.59 | $42.53 | 100 |
| 2018-07-27 | $50.51 | $50.59 | $49.65 | $49.65 | $41.74 | 1,779 |
| 2018-07-26 | $48.50 | $48.50 | $48.50 | $48.50 | $40.77 | 47 |
| 2018-07-25 | $48.50 | $48.50 | $48.50 | $48.50 | $40.77 | 0 |
| 2018-07-24 | $48.50 | $48.50 | $48.50 | $48.50 | $40.77 | 100 |
| 2018-07-23 | $47.84 | $47.84 | $47.84 | $47.84 | $40.22 | 602 |
| 2018-07-20 | $48.00 | $48.00 | $47.59 | $47.59 | $40.01 | 240 |
| 2018-07-19 | $47.33 | $47.33 | $47.33 | $47.33 | $39.79 | 376 |
| 2018-07-18 | $47.40 | $47.40 | $47.40 | $47.40 | $39.85 | 0 |
| 2018-07-17 | $47.40 | $47.40 | $47.40 | $47.40 | $39.85 | 0 |
| 2018-07-16 | $47.56 | $47.58 | $47.40 | $47.40 | $39.85 | 1,500 |
| 2018-07-13 | $47.00 | $47.00 | $47.00 | $47.00 | $39.51 | 10 |
| 2018-07-12 | $47.70 | $47.70 | $47.00 | $47.00 | $39.51 | 636 |
| 2018-07-11 | $48.55 | $48.55 | $48.55 | $48.55 | $40.82 | 8 |
| 2018-07-10 | $48.75 | $48.75 | $48.55 | $48.55 | $40.82 | 725 |
| 2018-07-09 | $48.53 | $48.53 | $48.25 | $48.25 | $40.56 | 495 |
| 2018-07-06 | $48.00 | $48.00 | $48.00 | $48.00 | $40.35 | 0 |
| 2018-07-05 | $47.39 | $48.00 | $47.39 | $48.00 | $40.35 | 392 |
| 2018-07-03 | $47.64 | $47.83 | $47.64 | $47.83 | $40.21 | 550 |
| 2018-07-02 | $47.45 | $47.45 | $47.45 | $47.45 | $39.89 | 102 |
| 2018-06-29 | $48.13 | $48.13 | $48.13 | $48.13 | $40.46 | 4,600 |
| 2018-06-28 | $48.31 | $48.61 | $48.13 | $48.13 | $40.46 | 3,318 |
| 2018-06-27 | $49.35 | $49.35 | $49.35 | $49.35 | $41.49 | 100 |
| 2018-06-26 | $48.40 | $48.40 | $48.40 | $48.40 | $40.69 | 776 |
| 2018-06-25 | $49.70 | $49.70 | $49.70 | $49.70 | $41.78 | 139 |
| 2018-06-22 | $50.03 | $50.03 | $50.03 | $50.03 | $42.06 | 0 |
| 2018-06-21 | $50.00 | $50.03 | $50.00 | $50.03 | $42.06 | 531 |
| 2018-06-20 | $50.35 | $50.35 | $50.35 | $50.35 | $42.33 | 37 |
| 2018-06-19 | $50.35 | $50.35 | $50.35 | $50.35 | $42.33 | 87 |
| 2018-06-18 | $50.35 | $50.35 | $50.35 | $50.35 | $42.33 | 300 |
| 2018-06-15 | $52.70 | $52.70 | $52.70 | $52.70 | $44.31 | 555 |
| 2018-06-14 | $52.70 | $52.70 | $52.70 | $52.70 | $44.31 | 0 |
| 2018-06-13 | $52.70 | $52.70 | $52.70 | $52.70 | $44.31 | 0 |
| 2018-06-12 | $52.70 | $52.70 | $52.70 | $52.70 | $44.31 | 25 |
| 2018-06-11 | $52.70 | $52.70 | $52.70 | $52.70 | $44.31 | 46 |
| 2018-06-08 | $52.70 | $52.70 | $52.70 | $52.70 | $44.31 | 0 |
| 2018-06-07 | $52.80 | $52.80 | $52.70 | $52.70 | $44.31 | 500 |
| 2018-06-06 | $52.18 | $52.50 | $52.18 | $52.50 | $44.14 | 361 |
| 2018-06-05 | $51.35 | $51.35 | $51.35 | $51.35 | $43.17 | 0 |
| 2018-06-04 | $51.35 | $51.35 | $51.35 | $51.35 | $43.17 | 53 |
| 2018-06-01 | $51.35 | $51.35 | $51.35 | $51.35 | $43.17 | 48 |
| 2018-05-31 | $51.35 | $51.35 | $51.35 | $51.35 | $43.17 | 0 |
| 2018-05-30 | $51.84 | $51.84 | $51.35 | $51.35 | $43.17 | 9,947 |
| 2018-05-29 | $52.81 | $52.81 | $52.81 | $52.81 | $44.40 | 0 |
| 2018-05-25 | $52.81 | $52.81 | $52.81 | $52.81 | $44.40 | 60 |
| 2018-05-24 | $53.00 | $53.00 | $52.81 | $52.81 | $44.40 | 1,265 |
| 2018-05-23 | $52.68 | $52.68 | $52.68 | $52.68 | $44.29 | 5,640 |
| 2018-05-22 | $52.65 | $52.65 | $52.65 | $52.65 | $44.26 | 30 |
| 2018-05-21 | $52.65 | $52.65 | $52.65 | $52.65 | $44.26 | 0 |
| 2018-05-18 | $52.65 | $52.65 | $52.65 | $52.65 | $44.26 | 0 |
| 2018-05-17 | $52.65 | $52.65 | $52.65 | $52.65 | $44.26 | 0 |
| 2018-05-16 | $52.65 | $52.65 | $52.65 | $52.65 | $44.26 | 0 |
| 2018-05-15 | $52.65 | $52.65 | $52.65 | $52.65 | $44.26 | 0 |
| 2018-05-14 | $52.65 | $52.65 | $52.65 | $52.65 | $44.26 | 0 |
| 2018-05-11 | $52.65 | $52.65 | $52.65 | $52.65 | $44.26 | 852 |
| 2018-05-10 | $54.36 | $54.36 | $54.36 | $54.36 | $44.03 | 65 |
| 2018-05-09 | $54.36 | $54.36 | $54.36 | $54.36 | $42.48 | 960 |
| 2018-05-08 | $54.36 | $54.36 | $54.36 | $54.36 | $42.48 | 200 |
| 2018-05-07 | $56.45 | $56.45 | $55.73 | $55.73 | $43.55 | 421 |
| 2018-05-04 | $56.20 | $56.20 | $56.20 | $56.20 | $43.92 | 47 |
| 2018-05-03 | $56.20 | $56.20 | $56.20 | $56.20 | $43.92 | 300 |
| 2018-05-02 | $55.88 | $55.88 | $55.88 | $55.88 | $43.67 | 2,212 |
| 2018-05-01 | $55.05 | $55.05 | $55.05 | $55.05 | $43.02 | 0 |
| 2018-04-30 | $55.05 | $55.05 | $55.05 | $55.05 | $43.02 | 45 |
| 2018-04-27 | $55.05 | $55.05 | $55.05 | $55.05 | $43.02 | 12 |
| 2018-04-26 | $55.05 | $55.05 | $55.05 | $55.05 | $43.02 | 0 |
| 2018-04-25 | $55.00 | $55.05 | $55.00 | $55.05 | $43.02 | 655 |
| 2018-04-24 | $57.30 | $57.30 | $57.30 | $57.30 | $44.78 | 80 |
| 2018-04-23 | $57.30 | $57.30 | $57.30 | $57.30 | $44.78 | 0 |
| 2018-04-20 | $57.30 | $57.30 | $57.30 | $57.30 | $44.78 | 192 |
| 2018-04-19 | $56.63 | $56.63 | $56.63 | $56.63 | $44.25 | 65 |
| 2018-04-18 | $56.63 | $56.63 | $56.63 | $56.63 | $44.25 | 100 |
| 2018-04-17 | $55.56 | $55.56 | $55.56 | $55.56 | $43.42 | 379 |
| 2018-04-16 | $55.15 | $55.15 | $55.15 | $55.15 | $43.10 | 14 |
| 2018-04-13 | $55.15 | $55.15 | $55.15 | $55.15 | $43.10 | 0 |
| 2018-04-12 | $55.15 | $55.15 | $55.15 | $55.15 | $43.10 | 0 |
| 2018-04-11 | $55.15 | $55.15 | $55.15 | $55.15 | $43.10 | 200 |
| 2018-04-10 | $55.13 | $55.15 | $55.13 | $55.15 | $43.10 | 466 |
| 2018-04-09 | $55.45 | $55.45 | $55.45 | $55.45 | $43.33 | 21 |
| 2018-04-06 | $55.45 | $55.45 | $55.45 | $55.45 | $43.33 | 0 |
| 2018-04-05 | $54.65 | $55.45 | $54.65 | $55.45 | $43.33 | 693 |
| 2018-04-04 | $53.31 | $53.31 | $53.31 | $53.31 | $41.66 | 335 |
| 2018-04-03 | $54.55 | $54.55 | $54.55 | $54.55 | $42.63 | 0 |
| 2018-04-02 | $54.60 | $54.60 | $54.55 | $54.55 | $42.63 | 200 |
| 2018-03-29 | $54.71 | $54.71 | $54.71 | $54.71 | $42.75 | 5,669 |
| 2018-03-28 | $54.15 | $54.15 | $54.15 | $54.15 | $42.31 | 283 |
| 2018-03-27 | $54.67 | $54.67 | $54.67 | $54.67 | $42.72 | 174 |
| 2018-03-26 | $54.89 | $54.89 | $54.89 | $54.89 | $42.89 | 580 |
| 2018-03-23 | $55.58 | $55.58 | $55.58 | $55.58 | $43.43 | 270 |
| 2018-03-22 | $55.58 | $55.58 | $55.58 | $55.58 | $43.43 | 18 |
| 2018-03-21 | $55.58 | $55.58 | $55.58 | $55.58 | $43.43 | 15 |
| 2018-03-20 | $55.30 | $55.58 | $55.25 | $55.58 | $43.43 | 595 |
| 2018-03-19 | $56.20 | $56.20 | $56.20 | $56.20 | $43.92 | 150 |
| 2018-03-16 | $56.40 | $56.40 | $56.40 | $56.40 | $44.07 | 0 |
| 2018-03-15 | $56.40 | $56.40 | $56.40 | $56.40 | $44.07 | 100 |
| 2018-03-14 | $55.53 | $55.53 | $55.35 | $55.35 | $43.25 | 1,152 |
| 2018-03-13 | $55.60 | $55.60 | $55.60 | $55.60 | $43.45 | 8 |
| 2018-03-12 | $55.98 | $55.98 | $55.60 | $55.60 | $43.45 | 2,889 |
| 2018-03-09 | $55.35 | $55.35 | $55.35 | $55.35 | $43.25 | 2,275 |
| 2018-03-08 | $55.35 | $55.35 | $55.35 | $55.35 | $43.25 | 76 |
| 2018-03-07 | $55.75 | $55.97 | $55.35 | $55.35 | $43.25 | 2,758 |
| 2018-03-06 | $54.30 | $54.30 | $54.30 | $54.30 | $42.43 | 19 |
| 2018-03-05 | $54.30 | $54.30 | $54.30 | $54.30 | $42.43 | 0 |
| 2018-03-02 | $54.14 | $54.30 | $54.14 | $54.30 | $42.43 | 2,450 |
| 2018-03-01 | $57.63 | $57.63 | $57.63 | $57.63 | $45.03 | 1,386 |
| 2018-02-28 | $58.35 | $58.35 | $58.35 | $58.35 | $45.60 | 178 |
| 2018-02-27 | $59.15 | $59.85 | $59.15 | $59.85 | $46.77 | 1,278 |
| 2018-02-26 | $59.20 | $59.20 | $59.20 | $59.20 | $46.26 | 118 |
| 2018-02-23 | $59.20 | $59.20 | $59.20 | $59.20 | $46.26 | 35 |
| 2018-02-22 | $59.20 | $59.20 | $59.20 | $59.20 | $46.26 | 119 |
| 2018-02-21 | $59.20 | $59.20 | $59.20 | $59.20 | $46.26 | 38 |
| 2018-02-20 | $59.20 | $59.20 | $59.20 | $59.20 | $46.26 | 46 |
| 2018-02-16 | $59.20 | $59.20 | $59.20 | $59.20 | $46.26 | 678 |
| 2018-02-15 | $59.10 | $59.10 | $59.10 | $59.10 | $46.18 | 1,005 |
| 2018-02-14 | $57.67 | $58.04 | $57.67 | $58.04 | $45.35 | 335 |
| 2018-02-13 | $57.33 | $57.33 | $57.33 | $57.33 | $44.80 | 0 |
| 2018-02-12 | $57.33 | $57.33 | $57.33 | $57.33 | $44.80 | 300 |
| 2018-02-09 | $56.57 | $57.00 | $56.07 | $57.00 | $44.54 | 740 |
| 2018-02-08 | $57.25 | $57.57 | $57.25 | $57.57 | $44.99 | 470 |
| 2018-02-07 | $57.60 | $57.96 | $57.60 | $57.96 | $45.29 | 1,300 |
| 2018-02-06 | $58.00 | $58.00 | $58.00 | $58.00 | $45.32 | 569 |
| 2018-02-05 | $58.96 | $58.96 | $58.40 | $58.40 | $45.64 | 1,643 |
| 2018-02-02 | $61.35 | $61.35 | $61.35 | $61.35 | $47.94 | 10 |
| 2018-02-01 | $61.35 | $61.35 | $61.35 | $61.35 | $47.94 | 0 |
| 2018-01-31 | $61.68 | $61.68 | $61.30 | $61.35 | $47.94 | 378 |
| 2018-01-30 | $62.35 | $62.35 | $62.25 | $62.25 | $48.64 | 280 |
| 2018-01-29 | $62.67 | $62.67 | $62.67 | $62.67 | $48.97 | 1,106 |
| 2018-01-26 | $63.30 | $63.68 | $62.60 | $62.60 | $48.92 | 960 |
| 2018-01-25 | $62.58 | $62.80 | $62.55 | $62.55 | $48.88 | 485 |
| 2018-01-24 | $61.85 | $61.85 | $61.85 | $61.85 | $48.33 | 0 |
| 2018-01-23 | $61.85 | $61.85 | $61.85 | $61.85 | $48.33 | 8 |
| 2018-01-22 | $62.33 | $62.49 | $61.85 | $61.85 | $48.33 | 408 |
| 2018-01-19 | $61.71 | $61.71 | $61.71 | $61.71 | $48.22 | 201 |
| 2018-01-18 | $61.66 | $62.00 | $61.66 | $61.71 | $48.22 | 572 |
| 2018-01-17 | $61.30 | $61.30 | $61.30 | $61.30 | $47.90 | 142 |
| 2018-01-16 | $61.30 | $61.30 | $60.91 | $60.91 | $47.60 | 1,242 |
| 2018-01-12 | $60.55 | $60.55 | $60.55 | $60.55 | $47.32 | 135 |
| 2018-01-11 | $60.96 | $60.96 | $60.96 | $60.96 | $47.64 | 200 |
| 2018-01-10 | $59.89 | $59.89 | $59.89 | $59.89 | $46.80 | 196 |
| 2018-01-09 | $60.29 | $60.29 | $60.29 | $60.29 | $47.11 | 103 |
| 2018-01-08 | $59.36 | $59.36 | $59.36 | $59.36 | $46.39 | 0 |
| 2018-01-05 | $59.35 | $59.41 | $59.35 | $59.36 | $46.39 | 401 |
| 2018-01-04 | $58.65 | $59.03 | $58.53 | $59.03 | $46.13 | 5,162 |
| 2018-01-03 | $57.25 | $57.25 | $57.25 | $57.25 | $44.74 | 1,575 |
| 2018-01-02 | $56.25 | $56.35 | $55.58 | $56.35 | $44.03 | 608 |
| 2017-12-29 | $56.05 | $56.79 | $56.05 | $56.79 | $44.38 | 573 |
| 2017-12-28 | $56.60 | $56.60 | $55.90 | $55.90 | $43.68 | 781 |
| 2017-12-27 | $55.63 | $55.63 | $55.45 | $55.45 | $43.33 | 7,154 |
| 2017-12-26 | $54.89 | $54.89 | $54.28 | $54.28 | $42.42 | 1,005 |
| 2017-12-22 | $55.25 | $55.25 | $55.25 | $55.25 | $43.17 | 500 |
| 2017-12-21 | $55.20 | $55.20 | $55.20 | $55.20 | $43.13 | 399 |
| 2017-12-20 | $55.03 | $55.03 | $54.75 | $54.75 | $42.78 | 1,308 |
| 2017-12-19 | $55.76 | $55.76 | $54.92 | $54.92 | $42.92 | 651 |
| 2017-12-18 | $54.10 | $54.10 | $54.10 | $54.10 | $42.27 | 2 |
| 2017-12-15 | $54.43 | $54.43 | $54.10 | $54.10 | $42.27 | 1,155 |
| 2017-12-14 | $53.15 | $53.15 | $53.15 | $53.15 | $41.53 | 73 |
| 2017-12-13 | $53.15 | $53.15 | $53.15 | $53.15 | $41.53 | 94 |
| 2017-12-12 | $53.15 | $53.15 | $53.15 | $53.15 | $41.53 | 100 |
| 2017-12-11 | $52.85 | $53.02 | $52.83 | $53.02 | $41.43 | 454 |
| 2017-12-08 | $53.29 | $53.29 | $52.95 | $53.18 | $41.56 | 556 |
| 2017-12-07 | $53.01 | $53.01 | $52.65 | $52.65 | $41.14 | 2,760 |
| 2017-12-06 | $54.23 | $54.23 | $54.23 | $54.23 | $42.38 | 57 |
| 2017-12-05 | $54.04 | $54.23 | $54.04 | $54.23 | $42.38 | 537 |
| 2017-12-04 | $54.50 | $54.50 | $54.50 | $54.50 | $42.59 | 188 |
| 2017-12-01 | $54.04 | $54.04 | $54.04 | $54.04 | $42.23 | 195 |
| 2017-11-30 | $54.70 | $54.70 | $54.70 | $54.70 | $42.74 | 0 |
| 2017-11-29 | $54.74 | $54.74 | $54.70 | $54.70 | $42.74 | 347 |
| 2017-11-28 | $54.92 | $54.92 | $54.54 | $54.54 | $42.62 | 247 |
| 2017-11-27 | $55.59 | $55.59 | $55.59 | $55.59 | $43.44 | 272 |
| 2017-11-24 | $55.64 | $55.64 | $55.64 | $55.64 | $43.48 | 0 |
| 2017-11-22 | $55.83 | $55.83 | $55.64 | $55.64 | $43.48 | 1,000 |
| 2017-11-21 | $55.50 | $55.50 | $55.50 | $55.50 | $43.37 | 65 |
| 2017-11-20 | $55.50 | $55.50 | $55.50 | $55.50 | $43.37 | 2 |
| 2017-11-17 | $55.50 | $55.50 | $55.50 | $55.50 | $43.37 | 9 |
| 2017-11-16 | $55.50 | $55.50 | $55.50 | $55.50 | $43.37 | 368 |
| 2017-11-15 | $55.14 | $55.14 | $54.92 | $54.98 | $42.96 | 1,041 |
| 2017-11-14 | $55.28 | $56.00 | $55.28 | $55.39 | $43.28 | 750 |
| 2017-11-13 | $56.88 | $56.88 | $56.88 | $56.88 | $44.45 | 200 |
| 2017-11-10 | $56.64 | $56.64 | $56.64 | $56.64 | $44.26 | 0 |
| 2017-11-09 | $56.64 | $56.64 | $56.64 | $56.64 | $44.26 | 0 |
| 2017-11-08 | $56.64 | $56.64 | $56.64 | $56.64 | $44.26 | 100 |
| 2017-11-07 | $55.82 | $55.82 | $55.82 | $55.82 | $43.62 | 418 |
| 2017-11-06 | $56.84 | $56.84 | $56.84 | $56.84 | $44.42 | 50 |
| 2017-11-03 | $56.84 | $56.84 | $56.84 | $56.84 | $44.42 | 175 |
| 2017-11-02 | $55.90 | $55.90 | $55.90 | $55.90 | $43.68 | 75 |
| 2017-11-01 | $55.90 | $55.90 | $55.90 | $55.90 | $43.68 | 504 |
| 2017-10-31 | $56.50 | $56.50 | $56.50 | $56.50 | $44.15 | 0 |
| 2017-10-30 | $56.51 | $56.51 | $56.50 | $56.50 | $44.15 | 868 |
| 2017-10-27 | $56.93 | $56.93 | $56.88 | $56.88 | $44.45 | 612 |
| 2017-10-26 | $58.00 | $58.00 | $58.00 | $58.00 | $45.32 | 100 |
| 2017-10-25 | $57.57 | $57.57 | $57.57 | $57.57 | $44.99 | 26,457 |
| 2017-10-24 | $57.57 | $57.57 | $57.57 | $57.57 | $44.99 | 220 |
| 2017-10-23 | $57.81 | $57.81 | $57.81 | $57.81 | $45.17 | 41 |
| 2017-10-20 | $58.26 | $58.26 | $57.81 | $57.81 | $45.17 | 2,000 |
| 2017-10-19 | $57.22 | $57.22 | $57.22 | $57.22 | $44.71 | 25 |
| 2017-10-18 | $57.22 | $57.22 | $57.22 | $57.22 | $44.71 | 34 |
| 2017-10-17 | $57.22 | $57.22 | $57.22 | $57.22 | $44.71 | 12,600 |
| 2017-10-16 | $58.00 | $58.00 | $58.00 | $58.00 | $45.32 | 618 |
| 2017-10-13 | $58.50 | $58.50 | $58.50 | $58.50 | $45.71 | 20 |
| 2017-10-12 | $58.80 | $58.80 | $58.50 | $58.50 | $45.71 | 220 |
| 2017-10-11 | $58.58 | $58.58 | $58.58 | $58.58 | $45.78 | 195 |
| 2017-10-10 | $58.41 | $58.41 | $58.20 | $58.20 | $45.48 | 472 |
| 2017-10-09 | $57.07 | $57.07 | $57.07 | $57.07 | $44.60 | 52 |
| 2017-10-06 | $57.07 | $57.07 | $57.07 | $57.07 | $44.60 | 624 |
| 2017-10-05 | $57.07 | $57.07 | $57.07 | $57.07 | $44.60 | 168 |
| 2017-10-04 | $58.00 | $58.00 | $58.00 | $58.00 | $45.32 | 5 |
| 2017-10-03 | $58.00 | $58.00 | $58.00 | $58.00 | $45.32 | 0 |
| 2017-10-02 | $58.00 | $58.00 | $58.00 | $58.00 | $45.32 | 210 |
| 2017-09-29 | $58.00 | $58.00 | $58.00 | $58.00 | $45.32 | 100 |
| 2017-09-28 | $57.91 | $57.91 | $57.91 | $57.91 | $45.25 | 0 |
| 2017-09-27 | $57.91 | $57.91 | $57.91 | $57.91 | $45.25 | 0 |
| 2017-09-26 | $57.91 | $57.91 | $57.91 | $57.91 | $45.25 | 207 |
| 2017-09-25 | $58.50 | $58.50 | $58.43 | $58.43 | $45.66 | 1,743 |
| 2017-09-22 | $60.60 | $61.08 | $60.60 | $61.08 | $47.73 | 530 |
| 2017-09-21 | $61.00 | $61.00 | $61.00 | $61.00 | $47.67 | 685 |
| 2017-09-20 | $61.20 | $61.25 | $60.94 | $60.94 | $47.62 | 509 |
| 2017-09-19 | $61.25 | $61.25 | $61.25 | $61.25 | $47.86 | 0 |
| 2017-09-18 | $61.01 | $61.25 | $61.01 | $61.25 | $47.86 | 1,203 |
| 2017-09-15 | $60.40 | $60.84 | $60.40 | $60.84 | $47.54 | 243 |
| 2017-09-14 | $60.00 | $60.00 | $60.00 | $60.00 | $46.89 | 46 |
| 2017-09-13 | $60.06 | $60.06 | $60.00 | $60.00 | $46.89 | 310 |
| 2017-09-12 | $59.15 | $59.15 | $59.15 | $59.15 | $46.22 | 0 |
| 2017-09-11 | $59.15 | $59.15 | $59.15 | $59.15 | $46.22 | 0 |
| 2017-09-08 | $59.99 | $60.38 | $59.15 | $59.15 | $46.22 | 8,834 |
| 2017-09-07 | $59.08 | $59.54 | $59.08 | $59.54 | $46.53 | 180,892 |
| 2017-09-06 | $58.74 | $58.74 | $58.74 | $58.74 | $45.90 | 212 |
| 2017-09-05 | $59.28 | $59.28 | $59.28 | $59.28 | $46.32 | 0 |
| 2017-09-01 | $59.28 | $59.28 | $59.28 | $59.28 | $46.32 | 125 |
| 2017-08-31 | $58.21 | $58.21 | $58.21 | $58.21 | $45.49 | 101 |
| 2017-08-30 | $58.59 | $58.59 | $58.21 | $58.21 | $45.49 | 279 |
| 2017-08-29 | $59.37 | $59.37 | $59.37 | $59.37 | $46.39 | 125 |
| 2017-08-28 | $60.30 | $60.30 | $60.30 | $60.30 | $47.12 | 0 |
| 2017-08-25 | $60.30 | $60.30 | $60.30 | $60.30 | $47.12 | 42 |
| 2017-08-24 | $60.08 | $60.30 | $60.08 | $60.30 | $47.12 | 423 |
| 2017-08-23 | $59.66 | $59.66 | $59.66 | $59.66 | $46.62 | 0 |
| 2017-08-22 | $60.33 | $60.55 | $59.66 | $59.66 | $46.62 | 988 |
| 2017-08-21 | $60.35 | $60.35 | $60.35 | $60.35 | $47.16 | 4 |
| 2017-08-18 | $60.35 | $60.35 | $60.35 | $60.35 | $47.16 | 120 |
| 2017-08-17 | $60.00 | $60.35 | $60.00 | $60.35 | $47.16 | 264 |
| 2017-08-16 | $60.00 | $60.00 | $60.00 | $60.00 | $46.89 | 70 |
| 2017-08-15 | $60.00 | $60.00 | $60.00 | $60.00 | $46.89 | 0 |
| 2017-08-14 | $60.00 | $60.00 | $60.00 | $60.00 | $46.89 | 16 |
| 2017-08-11 | $60.00 | $60.00 | $60.00 | $60.00 | $46.89 | 200 |
| 2017-08-10 | $60.75 | $60.75 | $60.75 | $60.75 | $47.47 | 0 |
| 2017-08-09 | $60.75 | $60.75 | $60.75 | $60.75 | $47.47 | 2 |
| 2017-08-08 | $60.75 | $60.75 | $60.75 | $60.75 | $47.47 | 200 |
| 2017-08-07 | $61.18 | $61.76 | $61.18 | $61.76 | $48.26 | 372 |
| 2017-08-04 | $61.00 | $61.00 | $61.00 | $61.00 | $47.67 | 852 |
| 2017-08-03 | $59.20 | $59.20 | $59.20 | $59.20 | $46.26 | 50 |
| 2017-08-02 | $59.20 | $59.20 | $59.20 | $59.20 | $46.26 | 16 |
| 2017-08-01 | $59.42 | $59.42 | $59.20 | $59.20 | $46.26 | 600 |
| 2017-07-31 | $60.00 | $60.00 | $60.00 | $60.00 | $46.89 | 0 |
| 2017-07-28 | $60.00 | $60.00 | $60.00 | $60.00 | $46.89 | 14 |
| 2017-07-27 | $60.00 | $60.00 | $60.00 | $60.00 | $46.89 | 225 |
| 2017-07-26 | $60.00 | $60.00 | $60.00 | $60.00 | $46.89 | 100 |
| 2017-07-25 | $59.93 | $59.93 | $59.93 | $59.93 | $46.83 | 0 |
| 2017-07-24 | $59.93 | $59.93 | $59.93 | $59.93 | $46.83 | 0 |
| 2017-07-21 | $59.93 | $59.93 | $59.93 | $59.93 | $46.83 | 315 |
| 2017-07-20 | $59.14 | $59.14 | $59.14 | $59.14 | $46.21 | 201 |
| 2017-07-19 | $59.55 | $59.55 | $59.55 | $59.55 | $46.53 | 100 |
| 2017-07-18 | $59.46 | $59.46 | $59.46 | $59.46 | $46.46 | 840 |
| 2017-07-17 | $59.92 | $60.11 | $59.92 | $60.11 | $46.97 | 400 |
| 2017-07-14 | $59.04 | $59.04 | $59.04 | $59.04 | $46.14 | 0 |
| 2017-07-13 | $59.04 | $59.04 | $59.04 | $59.04 | $46.14 | 0 |
| 2017-07-12 | $58.84 | $59.04 | $58.84 | $59.04 | $46.14 | 825 |
| 2017-07-11 | $57.91 | $57.91 | $57.91 | $57.91 | $45.25 | 8 |
| 2017-07-10 | $57.91 | $57.91 | $57.91 | $57.91 | $45.25 | 105 |
| 2017-07-07 | $58.10 | $58.10 | $58.10 | $58.10 | $45.40 | 0 |
| 2017-07-06 | $58.10 | $58.10 | $58.10 | $58.10 | $45.40 | 24 |
| 2017-07-05 | $58.10 | $58.10 | $58.10 | $58.10 | $45.40 | 0 |
| 2017-07-03 | $58.10 | $58.10 | $58.10 | $58.10 | $45.40 | 16 |
| 2017-06-30 | $56.88 | $58.10 | $56.88 | $58.10 | $45.40 | 450 |
| 2017-06-29 | $58.17 | $58.17 | $58.17 | $58.17 | $45.46 | 0 |
| 2017-06-28 | $58.62 | $58.62 | $58.17 | $58.17 | $45.46 | 300 |
| 2017-06-27 | $58.47 | $58.47 | $58.47 | $58.47 | $45.69 | 0 |
| 2017-06-26 | $58.47 | $58.47 | $58.47 | $58.47 | $45.69 | 300 |
| 2017-06-23 | $57.55 | $57.55 | $57.55 | $57.55 | $44.97 | 700 |
| 2017-06-22 | $57.57 | $57.57 | $57.57 | $57.57 | $44.99 | 0 |
| 2017-06-21 | $57.57 | $57.57 | $57.57 | $57.57 | $44.99 | 175 |
| 2017-06-20 | $57.30 | $57.30 | $57.30 | $57.30 | $44.78 | 300 |
| 2017-06-19 | $58.08 | $58.08 | $58.08 | $58.08 | $45.38 | 0 |
| 2017-06-16 | $57.85 | $58.13 | $57.85 | $58.08 | $45.38 | 560 |
| 2017-06-15 | $57.25 | $57.25 | $57.25 | $57.25 | $44.74 | 1,327 |
| 2017-06-14 | $58.57 | $58.57 | $58.57 | $58.57 | $45.77 | 0 |
| 2017-06-13 | $58.57 | $58.57 | $58.57 | $58.57 | $45.77 | 330 |
| 2017-06-12 | $58.57 | $58.57 | $58.57 | $58.57 | $45.77 | 0 |
| 2017-06-09 | $58.57 | $58.57 | $58.57 | $58.57 | $45.77 | 43 |
| 2017-06-08 | $58.57 | $58.57 | $58.57 | $58.57 | $45.77 | 0 |
| 2017-06-07 | $58.57 | $58.57 | $58.57 | $58.57 | $45.77 | 171 |
| 2017-06-06 | $60.08 | $60.08 | $60.08 | $60.08 | $46.95 | 52 |
| 2017-06-05 | $60.08 | $60.08 | $60.08 | $60.08 | $46.95 | 104 |
| 2017-06-02 | $59.26 | $59.26 | $59.26 | $59.26 | $46.31 | 0 |
| 2017-06-01 | $59.26 | $59.26 | $59.26 | $59.26 | $46.31 | 468 |
| 2017-05-31 | $60.37 | $60.37 | $60.37 | $60.37 | $47.17 | 0 |
| 2017-05-30 | $59.48 | $60.37 | $59.48 | $60.37 | $47.17 | 970 |
| 2017-05-26 | $59.53 | $59.53 | $59.53 | $59.53 | $46.52 | 270,109 |
| 2017-05-25 | $59.53 | $59.53 | $59.13 | $59.53 | $46.52 | 400 |
| 2017-05-24 | $59.99 | $59.99 | $59.99 | $59.99 | $46.88 | 100 |
| 2017-05-23 | $60.28 | $60.28 | $60.11 | $60.11 | $46.97 | 438 |
| 2017-05-22 | $59.79 | $60.04 | $59.15 | $59.15 | $46.22 | 355 |
| 2017-05-19 | $55.57 | $55.57 | $55.39 | $55.39 | $43.28 | 1,785 |
| 2017-05-18 | $54.44 | $54.88 | $54.44 | $54.88 | $42.88 | 675 |
| 2017-05-17 | $56.42 | $56.42 | $56.42 | $56.42 | $44.09 | 36 |
| 2017-05-16 | $56.42 | $56.42 | $56.42 | $56.42 | $44.09 | 0 |
| 2017-05-15 | $56.42 | $56.42 | $56.42 | $56.42 | $44.09 | 50 |
| 2017-05-12 | $56.42 | $56.42 | $56.42 | $56.42 | $44.09 | 70 |
| 2017-05-11 | $56.42 | $56.42 | $56.42 | $56.42 | $44.09 | 0 |
| 2017-05-10 | $56.39 | $56.42 | $56.39 | $56.42 | $44.09 | 300 |
| 2017-05-09 | $58.25 | $58.25 | $58.25 | $58.25 | $45.52 | 82 |
| 2017-05-08 | $58.25 | $58.25 | $58.25 | $58.25 | $45.52 | 0 |
| 2017-05-05 | $58.25 | $58.25 | $58.25 | $58.25 | $45.52 | 161 |
| 2017-05-04 | $57.65 | $57.65 | $57.65 | $57.65 | $43.55 | 400 |
| 2017-05-03 | $56.64 | $56.80 | $56.64 | $56.80 | $42.91 | 328 |
| 2017-05-02 | $57.58 | $57.58 | $57.23 | $57.23 | $43.24 | 17,636 |
| 2017-05-01 | $58.50 | $58.50 | $58.50 | $58.50 | $44.20 | 0 |
| 2017-04-28 | $58.50 | $58.50 | $58.50 | $58.50 | $44.20 | 0 |
| 2017-04-27 | $58.50 | $58.50 | $58.50 | $58.50 | $44.20 | 0 |
| 2017-04-26 | $58.50 | $58.50 | $58.50 | $58.50 | $44.20 | 0 |
| 2017-04-25 | $58.50 | $58.50 | $58.50 | $58.50 | $44.20 | 200 |
| 2017-04-24 | $58.31 | $58.31 | $58.31 | $58.31 | $44.05 | 50 |
| 2017-04-21 | $58.31 | $58.31 | $58.31 | $58.31 | $44.05 | 2 |
| 2017-04-20 | $58.06 | $58.31 | $58.06 | $58.31 | $44.05 | 2,521 |
| 2017-04-19 | $57.68 | $57.68 | $57.68 | $57.68 | $43.58 | 0 |
| 2017-04-18 | $57.68 | $57.68 | $57.68 | $57.68 | $43.58 | 0 |
| 2017-04-17 | $57.68 | $57.68 | $57.68 | $57.68 | $43.58 | 10 |
| 2017-04-13 | $57.68 | $57.68 | $57.68 | $57.68 | $43.58 | 100 |
| 2017-04-12 | $58.13 | $58.13 | $58.13 | $58.13 | $43.92 | 0 |
| 2017-04-11 | $58.13 | $58.13 | $58.13 | $58.13 | $43.92 | 100 |
| 2017-04-10 | $58.69 | $58.69 | $58.69 | $58.69 | $44.34 | 10 |
| 2017-04-07 | $58.69 | $58.69 | $58.69 | $58.69 | $44.34 | 210 |
| 2017-04-06 | $58.62 | $58.62 | $58.62 | $58.62 | $44.29 | 425 |
| 2017-04-05 | $59.40 | $59.40 | $58.96 | $58.96 | $44.54 | 200 |
| 2017-04-04 | $59.15 | $59.15 | $59.15 | $59.15 | $44.69 | 0 |
| 2017-04-03 | $59.15 | $59.15 | $59.15 | $59.15 | $44.69 | 0 |
| 2017-03-31 | $59.00 | $59.15 | $59.00 | $59.15 | $44.69 | 1,100 |
| 2017-03-30 | $57.44 | $57.44 | $57.44 | $57.44 | $43.39 | 1,000 |
| 2017-03-29 | $57.44 | $57.44 | $57.44 | $57.44 | $43.39 | 0 |
| 2017-03-28 | $57.44 | $57.44 | $57.44 | $57.44 | $43.39 | 0 |
| 2017-03-27 | $57.83 | $57.83 | $57.44 | $57.44 | $43.39 | 900 |
| 2017-03-24 | $57.87 | $57.87 | $57.87 | $57.87 | $43.72 | 500 |
| 2017-03-23 | $57.06 | $57.06 | $57.06 | $57.06 | $43.11 | 0 |
| 2017-03-22 | $56.83 | $57.06 | $56.83 | $57.06 | $43.11 | 200 |
| 2017-03-21 | $57.82 | $57.82 | $57.82 | $57.82 | $43.68 | 0 |
| 2017-03-20 | $57.82 | $57.82 | $57.82 | $57.82 | $43.68 | 0 |
| 2017-03-17 | $57.82 | $57.82 | $57.82 | $57.82 | $43.68 | 0 |
| 2017-03-16 | $57.82 | $57.82 | $57.82 | $57.82 | $43.68 | 0 |
| 2017-03-15 | $57.82 | $57.82 | $57.82 | $57.82 | $43.68 | 0 |
| 2017-03-14 | $57.82 | $57.82 | $57.82 | $57.82 | $43.68 | 0 |
| 2017-03-13 | $57.82 | $57.82 | $57.82 | $57.82 | $43.68 | 400 |
| 2017-03-10 | $57.47 | $57.47 | $57.47 | $57.47 | $43.42 | 200 |
| 2017-03-09 | $57.52 | $57.52 | $57.52 | $57.52 | $43.46 | 0 |
| 2017-03-08 | $57.52 | $57.52 | $57.52 | $57.52 | $43.46 | 100 |
| 2017-03-07 | $57.75 | $58.17 | $57.75 | $58.17 | $43.95 | 600 |
| 2017-03-06 | $57.33 | $57.33 | $57.33 | $57.33 | $43.31 | 10,700 |
| 2017-03-03 | $57.66 | $57.66 | $57.66 | $57.66 | $43.56 | 500 |
| 2017-03-02 | $59.00 | $59.00 | $58.50 | $58.50 | $44.20 | 300 |
| 2017-03-01 | $56.53 | $56.53 | $56.53 | $56.53 | $42.71 | 0 |
| 2017-02-28 | $56.53 | $56.53 | $56.53 | $56.53 | $42.71 | 2,200 |
| 2017-02-27 | $56.32 | $56.32 | $56.32 | $56.32 | $42.55 | 300 |
| 2017-02-24 | $57.45 | $57.45 | $57.45 | $57.45 | $43.40 | 0 |
| 2017-02-23 | $57.45 | $57.45 | $57.45 | $57.45 | $43.40 | 0 |
| 2017-02-22 | $57.23 | $57.45 | $57.23 | $57.45 | $43.40 | 1,300 |
| 2017-02-21 | $55.99 | $55.99 | $55.99 | $55.99 | $42.30 | 0 |
| 2017-02-17 | $55.99 | $55.99 | $55.99 | $55.99 | $42.30 | 0 |
| 2017-02-16 | $55.99 | $55.99 | $55.99 | $55.99 | $42.30 | 0 |
| 2017-02-15 | $55.99 | $55.99 | $55.99 | $55.99 | $42.30 | 0 |
| 2017-02-14 | $55.99 | $55.99 | $55.99 | $55.99 | $42.30 | 200 |
| 2017-02-13 | $53.41 | $53.41 | $53.41 | $53.41 | $40.35 | 0 |
| 2017-02-10 | $53.41 | $53.41 | $53.41 | $53.41 | $40.35 | 0 |
| 2017-02-09 | $53.41 | $53.41 | $53.41 | $53.41 | $40.35 | 0 |
| 2017-02-08 | $53.41 | $53.41 | $53.41 | $53.41 | $40.35 | 0 |
| 2017-02-07 | $53.41 | $53.41 | $53.41 | $53.41 | $40.35 | 0 |
| 2017-02-06 | $53.41 | $53.41 | $53.41 | $53.41 | $40.35 | 0 |
| 2017-02-03 | $53.41 | $53.41 | $53.41 | $53.41 | $40.35 | 0 |
| 2017-02-02 | $53.41 | $53.41 | $53.41 | $53.41 | $40.35 | 0 |
| 2017-02-01 | $53.41 | $53.41 | $53.41 | $53.41 | $40.35 | 0 |
| 2017-01-31 | $53.41 | $53.41 | $53.41 | $53.41 | $40.35 | 15,915 |
| 2017-01-30 | $53.41 | $53.41 | $53.41 | $53.41 | $40.35 | 200 |
| 2017-01-27 | $50.52 | $50.52 | $50.52 | $50.52 | $38.17 | 1 |
| 2017-01-26 | $50.52 | $50.52 | $50.52 | $50.52 | $38.17 | 40 |
| 2017-01-25 | $50.52 | $50.52 | $50.52 | $50.52 | $38.17 | 0 |
| 2017-01-24 | $50.52 | $50.52 | $50.52 | $50.52 | $38.17 | 0 |
| 2017-01-23 | $50.52 | $50.52 | $50.52 | $50.52 | $38.17 | 140 |
| 2017-01-20 | $50.80 | $51.00 | $50.45 | $51.00 | $38.53 | 2,016 |
| 2017-01-19 | $50.41 | $50.94 | $50.41 | $50.94 | $38.48 | 1,825 |
| 2017-01-18 | $52.60 | $52.60 | $52.60 | $52.60 | $39.74 | 75 |
| 2017-01-17 | $52.60 | $52.60 | $52.60 | $52.60 | $39.74 | 400 |
| 2017-01-13 | $53.00 | $53.00 | $53.00 | $53.00 | $40.04 | 28 |
| 2017-01-12 | $53.00 | $53.00 | $53.00 | $53.00 | $40.04 | 400 |
| 2017-01-11 | $52.91 | $52.91 | $52.91 | $52.91 | $39.97 | 50 |
| 2017-01-10 | $52.91 | $52.91 | $52.91 | $52.91 | $39.97 | 0 |
| 2017-01-09 | $52.84 | $52.91 | $52.84 | $52.91 | $39.97 | 361 |
| 2017-01-06 | $52.75 | $52.75 | $52.75 | $52.75 | $39.85 | 0 |
| 2017-01-05 | $52.75 | $52.75 | $52.75 | $52.75 | $39.85 | 735 |
| 2017-01-04 | $52.87 | $52.87 | $52.87 | $52.87 | $39.94 | 4 |
| 2017-01-03 | $52.87 | $52.87 | $52.87 | $52.87 | $39.94 | 17 |
| 2016-12-30 | $52.87 | $52.87 | $52.87 | $52.87 | $39.94 | 100 |
| 2016-12-29 | $52.78 | $52.78 | $52.41 | $52.41 | $39.59 | 551 |
| 2016-12-28 | $51.96 | $51.96 | $51.96 | $51.96 | $39.25 | 0 |
| 2016-12-27 | $51.96 | $51.96 | $51.96 | $51.96 | $39.25 | 27 |
| 2016-12-23 | $51.96 | $51.96 | $51.96 | $51.96 | $39.25 | 56 |
| 2016-12-22 | $51.96 | $51.96 | $51.96 | $51.96 | $39.25 | 0 |
| 2016-12-21 | $51.96 | $51.96 | $51.96 | $51.96 | $39.25 | 50 |
| 2016-12-20 | $51.96 | $51.96 | $51.96 | $51.96 | $39.25 | 10 |
| 2016-12-19 | $51.96 | $51.96 | $51.96 | $51.96 | $39.25 | 0 |
| 2016-12-16 | $51.96 | $51.96 | $51.96 | $51.96 | $39.25 | 1,199 |
| 2016-12-15 | $51.19 | $51.19 | $51.19 | $51.19 | $38.67 | 500 |
| 2016-12-14 | $52.00 | $52.00 | $51.18 | $52.00 | $39.29 | 3,150 |
| 2016-12-13 | $51.98 | $51.98 | $51.98 | $51.98 | $39.27 | 0 |
| 2016-12-12 | $51.98 | $51.98 | $51.98 | $51.98 | $39.27 | 0 |
| 2016-12-09 | $51.98 | $51.98 | $51.98 | $51.98 | $39.27 | 50 |
| 2016-12-08 | $51.98 | $51.98 | $51.98 | $51.98 | $39.27 | 0 |
| 2016-12-07 | $51.98 | $51.98 | $51.98 | $51.98 | $39.27 | 0 |
| 2016-12-06 | $51.98 | $51.98 | $51.98 | $51.98 | $39.27 | 2,500 |
| 2016-12-05 | $52.61 | $52.61 | $52.61 | $52.61 | $39.75 | 8 |
| 2016-12-02 | $52.61 | $52.61 | $52.61 | $52.61 | $39.75 | 21 |
| 2016-12-01 | $52.61 | $52.61 | $52.61 | $52.61 | $39.75 | 0 |
| 2016-11-30 | $53.50 | $53.50 | $52.35 | $52.61 | $39.75 | 530 |
| 2016-11-29 | $53.63 | $53.63 | $53.63 | $53.63 | $40.52 | 0 |
| 2016-11-28 | $53.63 | $53.63 | $53.63 | $53.63 | $40.52 | 0 |
| 2016-11-25 | $53.63 | $53.63 | $53.63 | $53.63 | $40.52 | 0 |
| 2016-11-23 | $53.63 | $53.63 | $53.63 | $53.63 | $40.52 | 0 |
| 2016-11-22 | $53.63 | $53.63 | $53.63 | $53.63 | $40.52 | 105 |
| 2016-11-21 | $53.41 | $53.54 | $53.41 | $53.54 | $40.45 | 720 |
| 2016-11-18 | $54.86 | $54.86 | $54.86 | $54.86 | $41.45 | 0 |
| 2016-11-17 | $54.86 | $54.86 | $54.86 | $54.86 | $41.45 | 0 |
| 2016-11-16 | $54.86 | $54.86 | $54.86 | $54.86 | $41.45 | 376 |
| 2016-11-15 | $56.36 | $56.46 | $56.36 | $56.46 | $42.65 | 1,000 |
| 2016-11-14 | $58.26 | $58.26 | $58.26 | $58.26 | $44.01 | 0 |
| 2016-11-11 | $58.26 | $58.26 | $58.26 | $58.26 | $44.01 | 0 |
| 2016-11-10 | $58.26 | $58.26 | $58.26 | $58.26 | $44.01 | 210 |
| 2016-11-09 | $56.60 | $57.44 | $56.51 | $57.44 | $43.39 | 1,210 |
| 2016-11-08 | $53.14 | $53.14 | $53.14 | $53.14 | $40.15 | 0 |
| 2016-11-07 | $53.14 | $53.14 | $53.14 | $53.14 | $40.15 | 0 |
| 2016-11-04 | $53.14 | $53.14 | $53.14 | $53.14 | $40.15 | 0 |
| 2016-11-03 | $53.14 | $53.14 | $53.14 | $53.14 | $40.15 | 0 |
| 2016-11-02 | $53.14 | $53.14 | $53.14 | $53.14 | $40.15 | 0 |
| 2016-11-01 | $53.14 | $53.14 | $53.14 | $53.14 | $40.15 | 0 |
| 2016-10-31 | $53.14 | $53.14 | $53.14 | $53.14 | $40.15 | 0 |
| 2016-10-28 | $53.14 | $53.14 | $53.14 | $53.14 | $40.15 | 0 |
| 2016-10-27 | $53.14 | $53.14 | $53.14 | $53.14 | $40.15 | 40 |
| 2016-10-26 | $53.14 | $53.14 | $53.14 | $53.14 | $40.15 | 172 |
| 2016-10-25 | $52.75 | $52.75 | $52.75 | $52.75 | $39.85 | 0 |
| 2016-10-24 | $52.75 | $52.75 | $52.75 | $52.75 | $39.85 | 0 |
| 2016-10-21 | $52.75 | $52.75 | $52.75 | $52.75 | $39.85 | 0 |
| 2016-10-20 | $52.75 | $52.75 | $52.75 | $52.75 | $39.85 | 0 |
| 2016-10-19 | $52.75 | $52.75 | $52.75 | $52.75 | $39.85 | 0 |
| 2016-10-18 | $52.75 | $52.75 | $52.75 | $52.75 | $39.85 | 106 |
| 2016-10-17 | $50.00 | $50.00 | $50.00 | $50.00 | $37.77 | 0 |
| 2016-10-14 | $50.00 | $50.00 | $50.00 | $50.00 | $37.77 | 0 |
| 2016-10-13 | $50.00 | $50.00 | $50.00 | $50.00 | $37.77 | 250 |
| 2016-10-12 | $52.27 | $52.27 | $52.27 | $52.27 | $39.49 | 2,050 |
| 2016-10-11 | $52.91 | $52.91 | $52.27 | $52.27 | $39.49 | 425 |
| 2016-10-10 | $53.17 | $53.17 | $53.17 | $53.17 | $40.17 | 16 |
| 2016-10-07 | $53.17 | $53.17 | $53.17 | $53.17 | $40.17 | 0 |
| 2016-10-06 | $53.24 | $53.24 | $53.17 | $53.17 | $40.17 | 1,334 |
| 2016-10-05 | $54.22 | $54.22 | $54.22 | $54.22 | $40.96 | 0 |
| 2016-10-04 | $54.22 | $54.22 | $54.22 | $54.22 | $40.96 | 0 |
| 2016-10-03 | $54.22 | $54.22 | $54.22 | $54.22 | $40.96 | 113 |
| 2016-09-30 | $54.24 | $54.24 | $54.24 | $54.24 | $40.98 | 43 |
| 2016-09-29 | $54.24 | $54.24 | $54.24 | $54.24 | $40.98 | 0 |
| 2016-09-28 | $54.24 | $54.24 | $54.24 | $54.24 | $40.98 | 0 |
| 2016-09-27 | $54.24 | $54.24 | $54.24 | $54.24 | $40.98 | 0 |
| 2016-09-26 | $54.24 | $54.24 | $54.24 | $54.24 | $40.98 | 0 |
| 2016-09-23 | $54.24 | $54.24 | $54.24 | $54.24 | $40.98 | 462 |
| 2016-09-22 | $50.70 | $50.70 | $50.70 | $50.70 | $38.30 | 0 |
| 2016-09-21 | $50.70 | $50.70 | $50.70 | $50.70 | $38.30 | 0 |
| 2016-09-20 | $50.70 | $50.70 | $50.70 | $50.70 | $38.30 | 0 |
| 2016-09-19 | $50.70 | $50.70 | $50.70 | $50.70 | $38.30 | 525 |
| 2016-09-16 | $51.60 | $51.60 | $51.60 | $51.60 | $38.98 | 0 |
| 2016-09-15 | $51.60 | $51.60 | $51.60 | $51.60 | $38.98 | 0 |
| 2016-09-14 | $51.60 | $51.60 | $51.60 | $51.60 | $38.98 | 0 |
| 2016-09-13 | $51.60 | $51.60 | $51.60 | $51.60 | $38.98 | 2,175 |
| 2016-09-12 | $54.45 | $54.45 | $54.45 | $54.45 | $41.14 | 50 |
| 2016-09-09 | $54.45 | $54.45 | $54.45 | $54.45 | $41.14 | 25 |
| 2016-09-08 | $54.45 | $54.45 | $54.45 | $54.45 | $41.14 | 0 |
| 2016-09-07 | $54.21 | $54.45 | $54.21 | $54.45 | $41.14 | 200 |
| 2016-09-06 | $52.70 | $52.70 | $52.70 | $52.70 | $39.81 | 47 |
| 2016-09-02 | $52.70 | $52.70 | $52.70 | $52.70 | $39.81 | 2,375 |
| 2016-09-01 | $52.70 | $52.70 | $52.70 | $52.70 | $39.81 | 275 |
| 2016-08-31 | $54.28 | $54.28 | $54.28 | $54.28 | $41.01 | 0 |
| 2016-08-30 | $53.79 | $54.28 | $53.79 | $54.28 | $41.01 | 1,730 |
| 2016-08-29 | $53.04 | $53.04 | $53.04 | $53.04 | $40.07 | 0 |
| 2016-08-26 | $53.04 | $53.04 | $53.04 | $53.04 | $40.07 | 0 |
| 2016-08-25 | $53.04 | $53.04 | $53.04 | $53.04 | $40.07 | 100 |
| 2016-08-24 | $53.00 | $53.00 | $53.00 | $53.00 | $40.04 | 0 |
| 2016-08-23 | $53.00 | $53.00 | $53.00 | $53.00 | $40.04 | 0 |
| 2016-08-22 | $53.00 | $53.00 | $53.00 | $53.00 | $40.04 | 0 |
| 2016-08-19 | $53.00 | $53.00 | $53.00 | $53.00 | $40.04 | 0 |
| 2016-08-18 | $53.00 | $53.00 | $53.00 | $53.00 | $40.04 | 0 |
| 2016-08-17 | $53.00 | $53.00 | $53.00 | $53.00 | $40.04 | 100 |
| 2016-08-16 | $52.92 | $52.92 | $52.92 | $52.92 | $39.98 | 0 |
| 2016-08-15 | $52.92 | $52.92 | $52.92 | $52.92 | $39.98 | 2,205 |
| 2016-08-12 | $51.79 | $51.79 | $51.79 | $51.79 | $39.13 | 0 |
| 2016-08-11 | $51.79 | $51.79 | $51.79 | $51.79 | $39.13 | 0 |
| 2016-08-10 | $51.88 | $51.88 | $51.79 | $51.79 | $39.13 | 900 |
| 2016-08-09 | $51.26 | $51.73 | $51.03 | $51.03 | $38.55 | 1,200 |
| 2016-08-08 | $47.14 | $47.14 | $47.14 | $47.14 | $35.61 | 0 |
| 2016-08-05 | $47.14 | $47.14 | $47.14 | $47.14 | $35.61 | 0 |
| 2016-08-04 | $47.14 | $47.14 | $47.14 | $47.14 | $35.61 | 300 |
| 2016-08-03 | $45.42 | $45.42 | $45.42 | $45.42 | $34.31 | 0 |
| 2016-08-02 | $45.42 | $45.42 | $45.42 | $45.42 | $34.31 | 200 |
| 2016-08-01 | $46.33 | $46.33 | $46.33 | $46.33 | $35.00 | 0 |
| 2016-07-29 | $46.33 | $46.33 | $46.33 | $46.33 | $35.00 | 0 |
| 2016-07-28 | $46.20 | $46.33 | $46.20 | $46.33 | $35.00 | 1,345 |
| 2016-07-27 | $44.37 | $44.37 | $44.37 | $44.37 | $33.52 | 0 |
| 2016-07-26 | $44.37 | $44.37 | $44.37 | $44.37 | $33.52 | 0 |
| 2016-07-25 | $44.37 | $44.37 | $44.37 | $44.37 | $33.52 | 176 |
| 2016-07-22 | $44.37 | $44.37 | $44.37 | $44.37 | $33.52 | 0 |
| 2016-07-21 | $44.37 | $44.37 | $44.37 | $44.37 | $33.52 | 200 |
| 2016-07-20 | $44.19 | $44.19 | $44.19 | $44.19 | $33.38 | 0 |
| 2016-07-19 | $44.19 | $44.19 | $44.19 | $44.19 | $33.38 | 250 |
| 2016-07-18 | $45.24 | $45.33 | $45.24 | $45.30 | $34.22 | 669 |
| 2016-07-15 | $43.73 | $43.73 | $43.73 | $43.73 | $33.04 | 25 |
| 2016-07-14 | $43.73 | $43.73 | $43.73 | $43.73 | $33.04 | 0 |
| 2016-07-13 | $43.73 | $43.73 | $43.73 | $43.73 | $33.04 | 850 |
| 2016-07-12 | $41.83 | $41.83 | $41.83 | $41.83 | $31.60 | 0 |
| 2016-07-11 | $41.83 | $41.83 | $41.83 | $41.83 | $31.60 | 30 |
| 2016-07-08 | $41.83 | $41.83 | $41.83 | $41.83 | $31.60 | 850 |
| 2016-07-07 | $40.45 | $40.45 | $40.45 | $40.45 | $30.56 | 0 |
| 2016-07-06 | $40.45 | $40.45 | $40.45 | $40.45 | $30.56 | 0 |
| 2016-07-05 | $40.45 | $40.45 | $40.45 | $40.45 | $30.56 | 0 |
| 2016-07-01 | $40.45 | $40.45 | $40.45 | $40.45 | $30.56 | 0 |
| 2016-06-30 | $40.45 | $40.45 | $40.45 | $40.45 | $30.56 | 0 |
| 2016-06-29 | $40.45 | $40.45 | $40.45 | $40.45 | $30.56 | 226 |
| 2016-06-28 | $38.96 | $38.96 | $38.96 | $38.96 | $29.43 | 115 |
| 2016-06-27 | $38.00 | $38.14 | $37.35 | $37.35 | $28.22 | 6,270 |
| 2016-06-24 | $41.81 | $41.93 | $40.51 | $41.93 | $31.68 | 1,466 |
| 2016-06-23 | $44.00 | $44.00 | $44.00 | $44.00 | $33.24 | 0 |
| 2016-06-22 | $44.00 | $44.00 | $44.00 | $44.00 | $33.24 | 0 |
| 2016-06-21 | $44.00 | $44.00 | $44.00 | $44.00 | $33.24 | 100 |
| 2016-06-20 | $41.27 | $41.27 | $41.27 | $41.27 | $31.18 | 0 |
| 2016-06-16 | $41.27 | $41.27 | $41.27 | $41.27 | $31.18 | 0 |
| 2016-06-15 | $41.27 | $41.27 | $41.27 | $41.27 | $31.18 | 0 |
| 2016-06-14 | $41.00 | $41.27 | $40.85 | $41.27 | $31.18 | 2,794 |
| 2016-06-13 | $41.00 | $46.10 | $40.85 | $46.10 | $34.83 | 0 |
| 2016-06-10 | $46.10 | $46.10 | $46.10 | $46.10 | $34.83 | 3 |
| 2016-06-09 | $46.10 | $46.10 | $46.10 | $46.10 | $34.83 | 0 |
| 2016-06-08 | $46.10 | $46.10 | $46.10 | $46.10 | $34.83 | 200 |
| 2016-06-07 | $45.10 | $45.10 | $45.10 | $45.10 | $34.07 | 0 |
| 2016-06-06 | $45.10 | $45.10 | $45.10 | $45.10 | $34.07 | 200 |
| 2016-06-03 | $45.46 | $45.46 | $45.46 | $45.46 | $34.34 | 0 |
| 2016-06-02 | $45.46 | $45.46 | $45.46 | $45.46 | $34.34 | 236 |
| 2016-06-01 | $44.37 | $44.37 | $44.37 | $44.37 | $33.52 | 680 |
| 2016-05-31 | $44.49 | $44.49 | $44.27 | $44.27 | $33.45 | 2,705 |
| 2016-05-27 | $45.19 | $45.78 | $45.18 | $45.78 | $34.59 | 1,550 |
| 2016-05-26 | $45.58 | $46.00 | $45.58 | $46.00 | $34.75 | 2,369 |
| 2016-05-25 | $45.10 | $45.82 | $45.10 | $45.80 | $34.60 | 5,585 |
| 2016-05-24 | $44.75 | $45.30 | $44.75 | $45.30 | $34.22 | 1,810 |
| 2016-05-23 | $44.00 | $44.59 | $44.00 | $44.59 | $33.69 | 1,806 |
| 2016-05-20 | $44.49 | $44.49 | $44.49 | $44.49 | $33.61 | 0 |
| 2016-05-19 | $44.49 | $44.49 | $44.49 | $44.49 | $33.61 | 71 |
| 2016-05-18 | $44.49 | $44.49 | $44.49 | $44.49 | $33.61 | 0 |
| 2016-05-17 | $44.19 | $44.52 | $44.16 | $44.49 | $33.61 | 4,600 |
| 2016-05-16 | $43.76 | $43.76 | $43.76 | $43.76 | $31.98 | 130 |
| 2016-05-13 | $44.25 | $44.76 | $44.25 | $44.76 | $32.71 | 1,365 |
| 2016-05-12 | $45.01 | $45.19 | $45.00 | $45.19 | $33.03 | 4,226 |
| 2016-05-11 | $46.38 | $46.38 | $46.38 | $46.38 | $33.90 | 10 |
| 2016-05-10 | $46.38 | $46.38 | $46.38 | $46.38 | $33.90 | 0 |
| 2016-05-09 | $46.38 | $46.38 | $46.38 | $46.38 | $33.90 | 0 |
| 2016-05-06 | $46.38 | $46.38 | $46.38 | $46.38 | $33.90 | 105 |
| 2016-05-05 | $46.57 | $46.57 | $46.08 | $46.38 | $33.90 | 534 |
| 2016-05-04 | $49.19 | $49.19 | $49.19 | $49.19 | $35.95 | 0 |
| 2016-05-03 | $49.19 | $49.19 | $49.19 | $49.19 | $35.95 | 1 |
| 2016-05-02 | $49.62 | $49.62 | $49.19 | $49.19 | $35.95 | 2,557 |
| 2016-04-29 | $51.72 | $51.72 | $51.72 | $51.72 | $37.80 | 0 |
| 2016-04-28 | $51.72 | $51.72 | $51.72 | $51.72 | $37.80 | 0 |
| 2016-04-27 | $51.72 | $51.72 | $51.72 | $51.72 | $37.80 | 0 |
| 2016-04-26 | $51.72 | $51.72 | $51.72 | $51.72 | $37.80 | 0 |
| 2016-04-25 | $51.72 | $51.72 | $51.72 | $51.72 | $37.80 | 0 |
| 2016-04-22 | $51.72 | $51.72 | $51.72 | $51.72 | $37.80 | 0 |
| 2016-04-21 | $51.72 | $51.72 | $51.72 | $51.72 | $37.80 | 0 |
| 2016-04-20 | $51.87 | $51.87 | $51.72 | $51.72 | $37.80 | 1,500 |
| 2016-04-19 | $51.87 | $51.87 | $51.87 | $51.87 | $37.91 | 700 |
| 2016-04-18 | $51.40 | $51.40 | $51.40 | $51.40 | $37.57 | 300 |
| 2016-04-15 | $50.33 | $50.33 | $50.14 | $50.14 | $36.64 | 300 |
| 2016-04-14 | $50.40 | $50.40 | $50.06 | $50.06 | $36.59 | 809 |
| 2016-04-13 | $49.07 | $49.07 | $49.07 | $49.07 | $35.86 | 0 |
| 2016-04-12 | $49.07 | $49.07 | $49.07 | $49.07 | $35.86 | 0 |
| 2016-04-11 | $49.07 | $49.07 | $49.07 | $49.07 | $35.86 | 15 |
| 2016-04-08 | $49.07 | $49.07 | $49.07 | $49.07 | $35.86 | 0 |
| 2016-04-07 | $49.07 | $49.07 | $49.07 | $49.07 | $35.86 | 0 |
| 2016-04-06 | $49.07 | $49.07 | $49.07 | $49.07 | $35.86 | 0 |
| 2016-04-05 | $49.07 | $49.07 | $49.07 | $49.07 | $35.86 | 0 |
| 2016-04-04 | $48.90 | $49.07 | $48.90 | $49.07 | $35.86 | 245 |
| 2016-04-01 | $47.80 | $47.80 | $47.80 | $47.80 | $34.93 | 101 |
| 2016-03-31 | $46.40 | $46.40 | $46.40 | $46.40 | $33.91 | 0 |
| 2016-03-30 | $46.40 | $46.40 | $46.40 | $46.40 | $33.91 | 100 |
| 2016-03-29 | $43.68 | $43.68 | $43.68 | $43.68 | $31.92 | 0 |
| 2016-03-28 | $43.68 | $43.68 | $43.68 | $43.68 | $31.92 | 45 |
| 2016-03-24 | $43.68 | $43.68 | $43.68 | $43.68 | $31.92 | 0 |
| 2016-03-23 | $43.68 | $43.68 | $43.68 | $43.68 | $31.92 | 0 |
| 2016-03-22 | $43.68 | $43.68 | $43.68 | $43.68 | $31.92 | 0 |
| 2016-03-21 | $43.68 | $43.68 | $43.68 | $43.68 | $31.92 | 116 |
| 2016-03-18 | $43.79 | $43.79 | $43.79 | $43.79 | $32.00 | 200 |
| 2016-03-17 | $42.45 | $43.55 | $42.20 | $43.55 | $31.82 | 2,833 |
| 2016-03-16 | $41.80 | $42.00 | $41.50 | $41.63 | $30.42 | 4,688 |
| 2016-03-15 | $44.15 | $44.15 | $44.15 | $44.15 | $32.27 | 0 |
| 2016-03-14 | $44.15 | $44.15 | $44.15 | $44.15 | $32.27 | 100 |
| 2016-03-11 | $43.00 | $43.00 | $43.00 | $43.00 | $31.43 | 500 |
| 2016-03-10 | $42.78 | $42.78 | $42.78 | $42.78 | $31.27 | 0 |
| 2016-03-09 | $42.78 | $42.78 | $42.78 | $42.78 | $31.27 | 235 |
| 2016-03-08 | $42.08 | $42.08 | $42.08 | $42.08 | $30.75 | 100 |
| 2016-03-07 | $43.60 | $43.60 | $43.60 | $43.60 | $31.86 | 100 |
| 2016-03-04 | $40.95 | $40.95 | $40.95 | $40.95 | $29.92 | 0 |
| 2016-03-03 | $40.95 | $40.95 | $40.95 | $40.95 | $29.92 | 65 |
| 2016-03-02 | $40.50 | $41.05 | $40.37 | $40.95 | $29.92 | 2,400 |
| 2016-03-01 | $40.52 | $40.85 | $40.52 | $40.74 | $29.77 | 12,587 |
| 2016-02-29 | $39.09 | $39.09 | $39.09 | $39.09 | $28.57 | 0 |
| 2016-02-26 | $39.50 | $39.50 | $39.09 | $39.09 | $28.57 | 5,590 |
| 2016-02-25 | $37.72 | $38.11 | $37.72 | $38.11 | $27.85 | 274 |
| 2016-02-24 | $38.28 | $38.28 | $38.28 | $38.28 | $27.98 | 110 |
| 2016-02-23 | $38.51 | $38.51 | $38.28 | $38.28 | $27.98 | 300 |
| 2016-02-22 | $38.79 | $39.20 | $38.79 | $39.20 | $28.65 | 4,594 |
| 2016-02-19 | $38.00 | $38.00 | $37.85 | $37.85 | $27.66 | 1,890 |
| 2016-02-18 | $39.12 | $39.12 | $39.12 | $39.12 | $28.59 | 10 |
| 2016-02-17 | $38.63 | $39.12 | $38.63 | $39.12 | $28.59 | 456 |
| 2016-02-16 | $36.29 | $36.29 | $36.29 | $36.29 | $26.52 | 2,781 |
| 2016-02-12 | $36.29 | $36.29 | $36.29 | $36.29 | $26.52 | 591 |
| 2016-02-11 | $34.52 | $34.91 | $34.52 | $34.91 | $25.51 | 205 |
| 2016-02-10 | $36.25 | $36.25 | $36.25 | $36.25 | $26.49 | 105 |
| 2016-02-09 | $35.09 | $35.38 | $35.09 | $35.38 | $25.86 | 2,000 |
| 2016-02-08 | $36.05 | $36.05 | $35.91 | $35.91 | $26.24 | 220 |
| 2016-02-05 | $39.00 | $39.00 | $39.00 | $39.00 | $28.50 | 0 |
| 2016-02-04 | $39.00 | $39.00 | $39.00 | $39.00 | $28.50 | 0 |
| 2016-02-03 | $39.17 | $39.17 | $39.00 | $39.00 | $28.50 | 5,100 |
| 2016-02-02 | $40.00 | $40.00 | $40.00 | $40.00 | $29.23 | 204 |
| 2016-02-01 | $41.71 | $41.71 | $41.71 | $41.71 | $30.48 | 0 |
| 2016-01-29 | $41.71 | $41.71 | $41.71 | $41.71 | $30.48 | 179 |
| 2016-01-28 | $41.37 | $41.37 | $41.37 | $41.37 | $30.23 | 0 |
| 2016-01-27 | $41.37 | $41.37 | $41.37 | $41.37 | $30.23 | 0 |
| 2016-01-26 | $41.37 | $41.37 | $41.37 | $41.37 | $30.23 | 381 |
| 2016-01-25 | $41.37 | $41.37 | $41.37 | $41.37 | $30.23 | 1,050 |
| 2016-01-22 | $40.68 | $40.68 | $40.68 | $40.68 | $29.73 | 0 |
| 2016-01-21 | $40.68 | $40.68 | $40.68 | $40.68 | $29.73 | 0 |
| 2016-01-20 | $40.68 | $40.68 | $40.68 | $40.68 | $29.73 | 298 |
| 2016-01-19 | $41.71 | $41.71 | $41.71 | $41.71 | $30.48 | 9,500 |
| 2016-01-15 | $41.71 | $41.71 | $41.71 | $41.71 | $30.48 | 210 |
| 2016-01-14 | $44.31 | $44.31 | $44.31 | $44.31 | $32.38 | 0 |
| 2016-01-13 | $44.57 | $44.57 | $44.31 | $44.31 | $32.38 | 2,608 |
| 2016-01-12 | $44.75 | $44.75 | $44.25 | $44.25 | $32.34 | 301 |
| 2016-01-11 | $48.79 | $48.79 | $48.79 | $48.79 | $35.66 | 63 |
| 2016-01-08 | $48.79 | $48.79 | $48.79 | $48.79 | $35.66 | 5 |
| 2016-01-07 | $48.79 | $48.79 | $48.79 | $48.79 | $35.66 | 0 |
| 2016-01-06 | $48.79 | $48.79 | $48.79 | $48.79 | $35.66 | 0 |
| 2016-01-05 | $48.79 | $48.79 | $48.79 | $48.79 | $35.66 | 0 |
| 2016-01-04 | $48.79 | $48.79 | $48.79 | $48.79 | $35.66 | 552 |
| 2015-12-31 | $50.29 | $50.29 | $50.29 | $50.29 | $36.75 | 0 |
| 2015-12-30 | $50.29 | $50.29 | $50.29 | $50.29 | $36.75 | 26 |
| 2015-12-29 | $50.50 | $50.97 | $50.29 | $50.29 | $36.75 | 2,998 |
| 2015-12-28 | $50.57 | $50.57 | $50.57 | $50.57 | $36.96 | 0 |
| 2015-12-24 | $50.57 | $50.57 | $50.57 | $50.57 | $36.96 | 1,425 |
| 2015-12-23 | $50.57 | $50.57 | $50.50 | $50.57 | $36.96 | 1,425 |
| 2015-12-22 | $49.66 | $49.66 | $49.66 | $49.66 | $36.29 | 100 |
| 2015-12-21 | $49.05 | $49.05 | $49.05 | $49.05 | $35.84 | 131 |
| 2015-12-18 | $50.03 | $50.03 | $50.03 | $50.03 | $36.56 | 0 |
| 2015-12-17 | $50.03 | $50.03 | $50.03 | $50.03 | $36.56 | 0 |
| 2015-12-16 | $50.03 | $50.03 | $50.03 | $50.03 | $36.56 | 0 |
| 2015-12-15 | $50.03 | $50.03 | $50.03 | $50.03 | $36.56 | 125 |
| 2015-12-14 | $50.77 | $50.77 | $50.77 | $50.77 | $37.10 | 262 |
| 2015-12-11 | $49.88 | $49.88 | $49.88 | $49.88 | $36.45 | 210 |
| 2015-12-10 | $51.39 | $51.39 | $51.39 | $51.39 | $37.56 | 0 |
| 2015-12-09 | $51.39 | $51.39 | $51.39 | $51.39 | $37.56 | 404 |
| 2015-12-08 | $50.71 | $50.76 | $50.71 | $50.74 | $37.08 | 5,063 |
| 2015-12-07 | $52.29 | $52.29 | $52.29 | $52.29 | $38.22 | 314 |
| 2015-12-04 | $53.66 | $53.66 | $53.66 | $53.66 | $39.21 | 1,062 |
| 2015-12-03 | $53.49 | $53.66 | $53.49 | $53.66 | $39.21 | 1,062 |
| 2015-12-02 | $53.62 | $53.62 | $53.62 | $53.62 | $39.19 | 0 |
| 2015-12-01 | $53.62 | $53.62 | $53.62 | $53.62 | $39.19 | 50 |
| 2015-11-30 | $53.62 | $53.62 | $53.62 | $53.62 | $39.19 | 0 |
| 2015-11-27 | $53.62 | $53.62 | $53.62 | $53.62 | $39.19 | 105 |
| 2015-11-25 | $53.56 | $53.56 | $53.56 | $53.56 | $39.14 | 0 |
| 2015-11-24 | $53.56 | $53.56 | $53.56 | $53.56 | $39.14 | 105 |
| 2015-11-23 | $54.18 | $54.18 | $54.18 | $54.18 | $39.60 | 100 |
| 2015-11-20 | $54.42 | $54.42 | $54.42 | $54.42 | $39.77 | 32 |
| 2015-11-19 | $54.42 | $54.42 | $54.42 | $54.42 | $39.77 | 551 |
| 2015-11-18 | $54.42 | $54.42 | $54.42 | $54.42 | $39.77 | 29 |
| 2015-11-16 | $54.42 | $54.42 | $54.42 | $54.42 | $39.77 | 653 |
| 2015-11-13 | $54.50 | $54.50 | $54.50 | $54.50 | $39.83 | 100 |
| 2015-11-12 | $58.06 | $58.25 | $58.06 | $58.25 | $42.57 | 0 |
| 2015-11-11 | $58.06 | $58.25 | $58.06 | $58.25 | $42.57 | 0 |
| 2015-11-10 | $58.06 | $58.25 | $58.06 | $58.25 | $42.57 | 0 |
| 2015-11-09 | $58.06 | $58.25 | $58.06 | $58.25 | $42.57 | 0 |
| 2015-11-06 | $58.06 | $58.25 | $58.06 | $58.25 | $42.57 | 0 |
| 2015-11-05 | $58.06 | $58.25 | $58.06 | $58.25 | $42.57 | 0 |
| 2015-11-04 | $58.06 | $58.25 | $58.06 | $58.25 | $42.57 | 0 |
| 2015-11-03 | $58.06 | $58.25 | $58.06 | $58.25 | $42.57 | 0 |
| 2015-11-02 | $58.06 | $58.25 | $58.06 | $58.25 | $42.57 | 0 |
| 2015-10-30 | $58.06 | $58.25 | $58.06 | $58.25 | $42.57 | 0 |
| 2015-10-29 | $58.06 | $58.25 | $58.06 | $58.25 | $42.57 | 0 |
| 2015-10-28 | $58.06 | $58.25 | $58.06 | $58.25 | $42.57 | 0 |
| 2015-10-27 | $58.06 | $58.25 | $58.06 | $58.25 | $42.57 | 0 |
| 2015-10-26 | $58.06 | $58.25 | $58.06 | $58.25 | $42.57 | 0 |
| 2015-10-23 | $58.06 | $58.25 | $58.06 | $58.25 | $42.57 | 400 |
| 2015-10-22 | $57.01 | $57.33 | $57.01 | $57.33 | $41.90 | 500 |
| 2015-10-21 | $56.78 | $56.78 | $56.78 | $56.78 | $41.50 | 0 |
| 2015-10-20 | $56.78 | $56.78 | $56.78 | $56.78 | $41.50 | 252 |
| 2015-10-19 | $55.87 | $55.96 | $55.87 | $55.96 | $40.89 | 0 |
| 2015-10-16 | $55.87 | $55.96 | $55.87 | $55.96 | $40.89 | 0 |
| 2015-10-15 | $55.87 | $55.96 | $55.87 | $55.96 | $40.89 | 0 |
| 2015-10-14 | $55.87 | $55.96 | $55.87 | $55.96 | $40.89 | 0 |
| 2015-10-13 | $55.87 | $55.96 | $55.87 | $55.96 | $40.89 | 390 |
| 2015-10-12 | $55.45 | $56.01 | $55.45 | $55.99 | $40.92 | 0 |
| 2015-10-09 | $55.45 | $56.01 | $55.45 | $55.99 | $40.92 | 0 |
| 2015-10-08 | $55.45 | $56.01 | $55.45 | $55.99 | $40.92 | 0 |
| 2015-10-07 | $55.45 | $56.01 | $55.45 | $55.99 | $40.92 | 0 |
| 2015-10-06 | $55.45 | $56.01 | $55.45 | $55.99 | $40.92 | 0 |
| 2015-10-05 | $55.45 | $56.01 | $55.45 | $55.99 | $40.92 | 1,545 |
| 2015-10-02 | $52.80 | $53.03 | $52.50 | $52.50 | $38.37 | 0 |
| 2015-10-01 | $52.80 | $53.03 | $52.50 | $52.50 | $38.37 | 0 |
| 2015-09-30 | $52.80 | $53.03 | $52.50 | $52.50 | $38.37 | 0 |
| 2015-09-29 | $52.80 | $53.03 | $52.50 | $52.50 | $38.37 | 0 |
| 2015-09-28 | $52.80 | $53.03 | $52.50 | $52.50 | $38.37 | 0 |
| 2015-09-25 | $52.80 | $53.03 | $52.50 | $52.50 | $38.37 | 650 |
| 2015-09-24 | $60.00 | $60.00 | $58.89 | $60.00 | $43.85 | 0 |
| 2015-09-23 | $60.00 | $60.00 | $58.89 | $60.00 | $43.85 | 0 |
| 2015-09-22 | $60.00 | $60.00 | $58.89 | $60.00 | $43.85 | 0 |
| 2015-09-21 | $60.00 | $60.00 | $58.89 | $60.00 | $43.85 | 0 |
| 2015-09-18 | $60.00 | $60.00 | $58.89 | $60.00 | $43.85 | 0 |
| 2015-09-17 | $60.00 | $60.00 | $58.89 | $60.00 | $43.85 | 0 |
| 2015-09-16 | $60.00 | $60.00 | $58.89 | $60.00 | $43.85 | 0 |
| 2015-09-15 | $60.00 | $60.00 | $58.89 | $60.00 | $43.85 | 4,828 |
| 2015-09-14 | $65.22 | $65.22 | $65.22 | $65.22 | $47.67 | 0 |
| 2015-09-11 | $65.22 | $65.22 | $65.22 | $65.22 | $47.67 | 0 |
| 2015-09-10 | $65.22 | $65.22 | $65.22 | $65.22 | $47.67 | 0 |
| 2015-09-09 | $65.22 | $65.22 | $65.22 | $65.22 | $47.67 | 0 |
| 2015-09-08 | $65.22 | $65.22 | $65.22 | $65.22 | $47.67 | 0 |
| 2015-09-04 | $65.22 | $65.22 | $65.22 | $65.22 | $47.67 | 0 |
| 2015-09-03 | $65.22 | $65.22 | $65.22 | $65.22 | $47.67 | 0 |
| 2015-09-02 | $65.22 | $65.22 | $65.22 | $65.22 | $47.67 | 0 |
| 2015-09-01 | $65.22 | $65.22 | $65.22 | $65.22 | $47.67 | 0 |
| 2015-08-31 | $65.22 | $65.22 | $65.22 | $65.22 | $47.67 | 0 |
| 2015-08-28 | $65.22 | $65.22 | $65.22 | $65.22 | $47.67 | 0 |
| 2015-08-27 | $65.22 | $65.22 | $65.22 | $65.22 | $47.67 | 0 |
| 2015-08-26 | $65.22 | $65.22 | $65.22 | $65.22 | $47.67 | 0 |
| 2015-08-25 | $65.22 | $65.22 | $65.22 | $65.22 | $47.67 | 0 |
| 2015-08-24 | $65.22 | $65.22 | $65.22 | $65.22 | $47.67 | 0 |
| 2015-08-21 | $65.22 | $65.22 | $65.22 | $65.22 | $47.67 | 0 |