Hecla Mining Company (HL-P-B) Exchange: NYSE
Data as of Aug. 22, 2025
$52.42 ($0.42) 0.81%
Hecla Mining Company - Daily Information
Click for more stock information on Hecla Mining Company.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $52.43 |
| Previous Close | $52.42 |
| High | $52.43 |
| Low | $52.42 |
| Adjusted Open | $52.43 |
| Previous Adjusted Close | $52.42 |
| Adjusted High | $52.43 |
| Adjusted Low | $52.42 |
About Hecla Mining Company (HL-P-B)
Hecla Mining Company Preferred Stock
Invest in Hecla Mining Company (HL-P-B)
Historical Stock Data for Hecla Mining Company (HL-P-B)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $52.43 | $52.43 | $52.42 | $52.42 | $52.42 | 419 |
| 2025-08-21 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 46 |
| 2025-08-20 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 51 |
| 2025-08-19 | $51.40 | $52.00 | $51.40 | $52.00 | $52.00 | 415 |
| 2025-08-18 | $51.48 | $51.48 | $51.48 | $51.48 | $51.48 | 94 |
| 2025-08-15 | $51.26 | $51.48 | $51.26 | $51.48 | $51.48 | 516 |
| 2025-08-14 | $51.23 | $51.23 | $51.23 | $51.23 | $51.23 | 145 |
| 2025-08-13 | $51.44 | $51.45 | $51.44 | $51.45 | $51.45 | 1,260 |
| 2025-08-12 | $50.76 | $50.76 | $50.76 | $50.76 | $50.76 | 9 |
| 2025-08-11 | $50.73 | $50.76 | $50.73 | $50.76 | $50.76 | 213 |
| 2025-08-08 | $51.02 | $51.02 | $51.02 | $51.02 | $51.02 | 34 |
| 2025-08-07 | $50.60 | $51.02 | $50.60 | $51.02 | $51.02 | 943 |
| 2025-08-06 | $50.51 | $50.51 | $50.05 | $50.42 | $50.42 | 4,358 |
| 2025-08-05 | $51.20 | $51.20 | $50.75 | $50.75 | $50.75 | 712 |
| 2025-08-04 | $50.30 | $50.30 | $50.30 | $50.30 | $50.30 | 69 |
| 2025-08-01 | $50.46 | $50.46 | $50.30 | $50.30 | $50.30 | 2,595 |
| 2025-07-31 | $50.75 | $50.75 | $50.56 | $50.56 | $50.56 | 793 |
| 2025-07-30 | $51.09 | $51.09 | $50.75 | $50.75 | $50.75 | 1,984 |
| 2025-07-29 | $51.26 | $51.26 | $51.26 | $51.26 | $51.26 | 79 |
| 2025-07-28 | $51.26 | $51.26 | $51.26 | $51.26 | $51.26 | 69 |
| 2025-07-25 | $51.26 | $51.26 | $51.26 | $51.26 | $51.26 | 484 |
| 2025-07-24 | $51.10 | $51.10 | $51.10 | $51.10 | $51.10 | 26 |
| 2025-07-23 | $51.10 | $51.10 | $51.10 | $51.10 | $51.10 | 61 |
| 2025-07-22 | $51.49 | $51.49 | $50.75 | $51.10 | $51.10 | 944 |
| 2025-07-21 | $50.78 | $50.78 | $50.78 | $50.78 | $50.78 | 258 |
| 2025-07-18 | $50.75 | $50.75 | $50.75 | $50.75 | $50.75 | 39 |
| 2025-07-17 | $50.75 | $50.75 | $50.75 | $50.75 | $50.75 | 178 |
| 2025-07-16 | $51.11 | $51.11 | $51.11 | $51.11 | $51.11 | 123 |
| 2025-07-15 | $51.11 | $51.11 | $51.11 | $51.11 | $51.11 | 117 |
| 2025-07-14 | $51.01 | $51.01 | $51.01 | $51.01 | $51.01 | 378 |
| 2025-07-11 | $50.61 | $50.61 | $50.61 | $50.61 | $50.61 | 36 |
| 2025-07-10 | $50.61 | $50.61 | $50.61 | $50.61 | $50.61 | 48 |
| 2025-07-09 | $51.24 | $51.45 | $50.61 | $50.61 | $50.61 | 628 |
| 2025-07-08 | $50.95 | $50.95 | $50.84 | $50.84 | $50.84 | 606 |
| 2025-07-07 | $51.16 | $51.16 | $50.83 | $50.83 | $50.83 | 282 |
| 2025-07-03 | $50.75 | $50.75 | $50.70 | $50.70 | $50.70 | 611 |
| 2025-07-02 | $50.96 | $51.03 | $50.71 | $50.71 | $50.71 | 1,043 |
| 2025-07-01 | $50.06 | $52.85 | $50.06 | $50.90 | $50.90 | 733 |
| 2025-06-30 | $50.51 | $50.51 | $50.51 | $50.51 | $50.51 | 132 |
| 2025-06-27 | $50.68 | $50.68 | $50.50 | $50.51 | $50.51 | 488 |
| 2025-06-26 | $50.99 | $50.99 | $50.99 | $50.99 | $50.99 | 33 |
| 2025-06-25 | $50.99 | $50.99 | $50.99 | $50.99 | $50.99 | 35 |
| 2025-06-24 | $51.88 | $51.88 | $50.90 | $50.99 | $50.99 | 2,294 |
| 2025-06-23 | $51.89 | $51.89 | $51.89 | $51.89 | $51.89 | 35 |
| 2025-06-20 | $51.89 | $51.89 | $51.89 | $51.89 | $51.89 | 8 |
| 2025-06-18 | $51.89 | $51.89 | $51.89 | $51.89 | $51.89 | 119 |
| 2025-06-17 | $50.63 | $50.63 | $50.63 | $50.63 | $50.63 | 925 |
| 2025-06-16 | $51.63 | $51.63 | $51.63 | $51.63 | $51.63 | 25 |
| 2025-06-13 | $52.50 | $52.50 | $52.50 | $52.50 | $51.63 | 139 |
| 2025-06-12 | $52.58 | $52.58 | $52.58 | $52.58 | $51.71 | 111 |
| 2025-06-11 | $52.40 | $52.40 | $52.40 | $52.40 | $51.53 | 105 |
| 2025-06-10 | $51.82 | $51.82 | $51.82 | $51.82 | $50.96 | 331 |
| 2025-06-09 | $52.70 | $52.70 | $52.70 | $52.70 | $51.82 | 179 |
| 2025-06-06 | $51.82 | $51.82 | $51.82 | $51.82 | $50.96 | 63 |
| 2025-06-05 | $51.82 | $51.82 | $51.82 | $51.82 | $50.96 | 59 |
| 2025-06-04 | $51.82 | $51.82 | $51.82 | $51.82 | $50.96 | 10 |
| 2025-06-03 | $51.82 | $51.82 | $51.82 | $51.82 | $50.96 | 62 |
| 2025-06-02 | $51.82 | $51.82 | $51.82 | $51.82 | $50.96 | 81 |
| 2025-05-30 | $51.82 | $51.82 | $51.82 | $51.82 | $50.96 | 25 |
| 2025-05-29 | $52.14 | $52.14 | $51.82 | $51.82 | $50.96 | 320 |
| 2025-05-28 | $51.82 | $51.82 | $51.82 | $51.82 | $50.96 | 29 |
| 2025-05-27 | $51.82 | $51.82 | $51.82 | $51.82 | $50.96 | 16 |
| 2025-05-23 | $51.82 | $51.82 | $51.82 | $51.82 | $50.96 | 141 |
| 2025-05-22 | $51.51 | $51.82 | $51.51 | $51.82 | $50.96 | 1,077 |
| 2025-05-21 | $51.82 | $51.82 | $51.82 | $51.82 | $50.95 | 3 |
| 2025-05-20 | $52.50 | $52.50 | $51.82 | $51.82 | $50.95 | 610 |
| 2025-05-19 | $52.99 | $52.99 | $52.99 | $52.99 | $52.11 | 3 |
| 2025-05-16 | $52.00 | $52.99 | $52.00 | $52.99 | $52.11 | 465 |
| 2025-05-15 | $50.50 | $50.50 | $50.50 | $50.50 | $49.66 | 6 |
| 2025-05-14 | $50.50 | $50.50 | $50.50 | $50.50 | $49.66 | 33 |
| 2025-05-13 | $50.50 | $50.50 | $50.50 | $50.50 | $49.66 | 18 |
| 2025-05-12 | $50.50 | $50.50 | $50.50 | $50.50 | $49.66 | 6 |
| 2025-05-09 | $50.50 | $50.50 | $50.50 | $50.50 | $50.50 | 3 |
| 2025-05-08 | $50.50 | $50.50 | $50.50 | $50.50 | $50.50 | 103 |
| 2025-05-07 | $50.50 | $50.50 | $50.50 | $50.50 | $50.50 | 14 |
| 2025-05-06 | $50.50 | $50.50 | $50.50 | $50.50 | $50.50 | 109 |
| 2025-05-05 | $50.19 | $50.19 | $50.19 | $50.19 | $50.19 | 508 |
| 2025-05-02 | $50.31 | $50.31 | $50.01 | $50.19 | $50.19 | 3,814 |
| 2025-05-01 | $50.50 | $50.50 | $50.50 | $50.50 | $50.50 | 152 |
| 2025-04-30 | $50.50 | $50.50 | $50.50 | $50.50 | $50.50 | 103 |
| 2025-04-29 | $50.57 | $50.86 | $50.57 | $50.86 | $50.86 | 440 |
| 2025-04-28 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 114 |
| 2025-04-25 | $52.95 | $52.95 | $52.95 | $52.95 | $52.95 | 5 |
| 2025-04-24 | $52.95 | $52.95 | $52.95 | $52.95 | $52.95 | 107 |
| 2025-04-23 | $52.99 | $52.99 | $52.99 | $52.99 | $52.99 | 15 |
| 2025-04-22 | $52.99 | $52.99 | $52.99 | $52.99 | $52.99 | 17 |
| 2025-04-21 | $52.99 | $52.99 | $52.99 | $52.99 | $52.99 | 125 |
| 2025-04-17 | $50.80 | $50.80 | $50.80 | $50.80 | $50.80 | 165 |
| 2025-04-16 | $50.80 | $50.80 | $50.80 | $50.80 | $50.80 | 32 |
| 2025-04-15 | $50.80 | $50.80 | $50.80 | $50.80 | $50.80 | 8 |
| 2025-04-14 | $50.80 | $50.80 | $50.80 | $50.80 | $50.80 | 79 |
| 2025-04-11 | $50.80 | $50.80 | $50.80 | $50.80 | $50.80 | 154 |
| 2025-04-10 | $50.80 | $50.80 | $50.80 | $50.80 | $50.80 | 120 |
| 2025-04-09 | $50.55 | $50.55 | $50.55 | $50.55 | $50.55 | 15 |
| 2025-04-08 | $50.55 | $50.55 | $50.55 | $50.55 | $50.55 | 128 |
| 2025-04-07 | $50.55 | $50.55 | $50.55 | $50.55 | $50.55 | 101 |
| 2025-04-04 | $51.47 | $51.47 | $50.55 | $50.55 | $50.55 | 498 |
| 2025-04-03 | $52.77 | $52.77 | $52.77 | $52.77 | $52.77 | 65 |
| 2025-04-02 | $52.77 | $52.77 | $52.77 | $52.77 | $52.77 | 430 |
| 2025-04-01 | $51.99 | $51.99 | $51.99 | $51.99 | $51.99 | 793 |
| 2025-03-31 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 24 |
| 2025-03-28 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 10 |
| 2025-03-27 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 10 |
| 2025-03-26 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 13 |
| 2025-03-25 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 38 |
| 2025-03-24 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 116 |
| 2025-03-21 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 44 |
| 2025-03-20 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 262 |
| 2025-03-19 | $50.85 | $50.85 | $50.85 | $50.85 | $50.85 | 403 |
| 2025-03-18 | $50.80 | $51.45 | $50.80 | $51.45 | $51.45 | 366 |
| 2025-03-17 | $50.65 | $51.15 | $50.65 | $50.66 | $50.66 | 704 |
| 2025-03-14 | $51.15 | $51.64 | $50.99 | $50.99 | $50.99 | 350 |
| 2025-03-13 | $51.52 | $51.52 | $51.52 | $51.52 | $50.65 | 309 |
| 2025-03-12 | $51.52 | $51.52 | $51.52 | $51.52 | $50.65 | 63 |
| 2025-03-11 | $51.52 | $51.52 | $51.52 | $51.52 | $50.65 | 307 |
| 2025-03-10 | $50.90 | $50.90 | $50.90 | $50.90 | $50.04 | 86 |
| 2025-03-07 | $50.90 | $50.90 | $50.90 | $50.90 | $50.04 | 104 |
| 2025-03-06 | $50.90 | $50.90 | $50.90 | $50.90 | $50.04 | 112 |
| 2025-03-05 | $50.90 | $50.90 | $50.90 | $50.90 | $50.04 | 13 |
| 2025-03-04 | $50.90 | $50.90 | $50.90 | $50.90 | $50.04 | 41 |
| 2025-03-03 | $50.90 | $50.90 | $50.90 | $50.90 | $50.04 | 265 |
| 2025-02-28 | $50.80 | $50.80 | $50.80 | $50.80 | $50.80 | 218 |
| 2025-02-27 | $50.80 | $50.80 | $50.80 | $50.80 | $50.80 | 309 |
| 2025-02-26 | $52.50 | $52.50 | $51.11 | $51.50 | $51.50 | 1,124 |
| 2025-02-25 | $51.01 | $51.01 | $51.01 | $51.01 | $51.01 | 69 |
| 2025-02-24 | $51.01 | $51.01 | $51.01 | $51.01 | $51.01 | 86 |
| 2025-02-21 | $51.01 | $51.01 | $51.01 | $51.01 | $51.01 | 258 |
| 2025-02-20 | $51.01 | $51.01 | $51.01 | $51.01 | $51.01 | 26 |
| 2025-02-19 | $51.65 | $51.65 | $51.01 | $51.01 | $51.01 | 534 |
| 2025-02-18 | $51.76 | $51.76 | $51.76 | $51.76 | $51.76 | 273 |
| 2025-02-14 | $51.76 | $51.76 | $51.76 | $51.76 | $51.76 | 237 |
| 2025-02-13 | $51.49 | $51.49 | $51.49 | $51.49 | $51.49 | 164 |
| 2025-02-12 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 193 |
| 2025-02-11 | $51.20 | $51.50 | $51.20 | $51.50 | $51.50 | 955 |
| 2025-02-10 | $51.25 | $51.58 | $51.25 | $51.58 | $51.58 | 1,025 |
| 2025-02-07 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 606 |
| 2025-02-06 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 608 |
| 2025-02-05 | $51.25 | $51.25 | $50.92 | $50.99 | $50.99 | 1,527 |
| 2025-02-04 | $50.76 | $51.47 | $50.76 | $51.47 | $51.47 | 292 |
| 2025-02-03 | $51.55 | $51.60 | $51.00 | $51.00 | $51.00 | 1,207 |
| 2025-01-31 | $51.30 | $51.50 | $51.30 | $51.50 | $51.50 | 1,129 |
| 2025-01-30 | $51.48 | $51.48 | $51.48 | $51.48 | $51.48 | 140 |
| 2025-01-29 | $51.48 | $51.48 | $51.48 | $51.48 | $51.48 | 246 |
| 2025-01-28 | $51.48 | $51.48 | $51.48 | $51.48 | $51.48 | 405 |
| 2025-01-27 | $51.01 | $51.01 | $51.01 | $51.01 | $51.01 | 220 |
| 2025-01-24 | $51.01 | $51.01 | $51.01 | $51.01 | $51.01 | 690 |
| 2025-01-23 | $51.23 | $51.23 | $50.55 | $50.55 | $50.55 | 615 |
| 2025-01-22 | $52.14 | $52.14 | $52.14 | $52.14 | $52.14 | 1,365 |
| 2025-01-21 | $52.80 | $52.80 | $52.80 | $52.80 | $52.80 | 152 |
| 2025-01-17 | $52.80 | $52.80 | $52.80 | $52.80 | $52.80 | 1,449 |
| 2025-01-16 | $52.80 | $52.80 | $52.80 | $52.80 | $52.80 | 563 |
| 2025-01-15 | $52.80 | $52.80 | $52.80 | $52.80 | $52.80 | 721 |
| 2025-01-14 | $52.30 | $52.30 | $51.77 | $51.77 | $51.77 | 1,148 |
| 2025-01-13 | $52.45 | $52.45 | $52.45 | $52.45 | $52.45 | 819 |
| 2025-01-10 | $51.75 | $51.75 | $51.75 | $51.75 | $51.75 | 1,204 |
| 2025-01-08 | $51.75 | $51.75 | $51.75 | $51.75 | $51.75 | 413 |
| 2025-01-07 | $52.53 | $53.38 | $51.50 | $51.60 | $51.60 | 2,134 |
| 2025-01-06 | $53.27 | $53.27 | $52.53 | $52.53 | $52.53 | 1,055 |
| 2025-01-03 | $52.53 | $54.11 | $52.53 | $54.11 | $54.11 | 541 |
| 2025-01-02 | $52.88 | $52.88 | $52.88 | $52.88 | $52.88 | 131 |
| 2024-12-31 | $51.10 | $54.58 | $51.10 | $52.88 | $52.88 | 500 |
| 2024-12-30 | $51.01 | $51.01 | $51.01 | $51.01 | $51.01 | 0 |
| 2024-12-27 | $51.01 | $51.01 | $51.01 | $51.01 | $51.01 | 50 |
| 2024-12-26 | $52.47 | $52.47 | $51.01 | $51.01 | $51.01 | 24,289 |
| 2024-12-24 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 140 |
| 2024-12-23 | $51.65 | $51.65 | $51.65 | $51.65 | $51.65 | 48 |
| 2024-12-20 | $51.65 | $51.65 | $51.65 | $51.65 | $51.65 | 5 |
| 2024-12-19 | $51.12 | $51.65 | $51.12 | $51.65 | $51.65 | 1,485 |
| 2024-12-18 | $51.71 | $52.53 | $51.12 | $51.14 | $51.14 | 2,860 |
| 2024-12-17 | $51.66 | $51.66 | $51.66 | $51.66 | $51.66 | 229 |
| 2024-12-16 | $52.13 | $52.14 | $51.37 | $51.37 | $51.37 | 1,249 |
| 2024-12-13 | $53.44 | $53.44 | $53.44 | $53.44 | $52.55 | 0 |
| 2024-12-12 | $53.44 | $53.44 | $53.44 | $53.44 | $52.55 | 14 |
| 2024-12-11 | $53.44 | $53.44 | $53.44 | $53.44 | $52.55 | 2 |
| 2024-12-10 | $53.44 | $53.44 | $53.44 | $53.44 | $52.55 | 27 |
| 2024-12-09 | $53.43 | $53.44 | $53.43 | $53.44 | $52.55 | 614 |
| 2024-12-06 | $54.20 | $54.20 | $54.20 | $54.20 | $53.29 | 25 |
| 2024-12-05 | $54.20 | $54.20 | $54.20 | $54.20 | $53.29 | 12 |
| 2024-12-04 | $54.20 | $54.20 | $54.20 | $54.20 | $53.29 | 0 |
| 2024-12-03 | $54.20 | $54.20 | $54.20 | $54.20 | $53.29 | 1 |
| 2024-12-02 | $54.20 | $54.20 | $54.20 | $54.20 | $53.29 | 0 |
| 2024-11-29 | $54.20 | $54.20 | $54.20 | $54.20 | $53.29 | 0 |
| 2024-11-27 | $54.20 | $54.20 | $54.20 | $54.20 | $53.29 | 0 |
| 2024-11-26 | $54.20 | $54.20 | $54.20 | $54.20 | $53.29 | 0 |
| 2024-11-25 | $54.20 | $54.20 | $54.20 | $54.20 | $53.29 | 25 |
| 2024-11-22 | $54.20 | $54.20 | $54.20 | $54.20 | $54.20 | 1 |
| 2024-11-21 | $54.20 | $54.20 | $54.20 | $54.20 | $54.20 | 201 |
| 2024-11-20 | $55.50 | $55.50 | $55.50 | $55.50 | $55.50 | 0 |
| 2024-11-19 | $55.50 | $55.50 | $55.50 | $55.50 | $55.50 | 10 |
| 2024-11-18 | $55.50 | $55.50 | $55.50 | $55.50 | $55.50 | 29 |
| 2024-11-15 | $55.50 | $55.50 | $55.50 | $55.50 | $55.50 | 105 |
| 2024-11-14 | $54.01 | $54.01 | $54.01 | $54.01 | $54.01 | 100 |
| 2024-11-13 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 52 |
| 2024-11-12 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 4 |
| 2024-11-11 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 75 |
| 2024-11-08 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 125 |
| 2024-11-07 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 10 |
| 2024-11-06 | $54.00 | $56.00 | $53.50 | $56.00 | $56.00 | 605 |
| 2024-11-05 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 5 |
| 2024-11-04 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 5 |
| 2024-11-01 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 30 |
| 2024-10-31 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2024-10-30 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2024-10-29 | $53.50 | $54.00 | $53.50 | $54.00 | $54.00 | 1,772 |
| 2024-10-28 | $54.66 | $54.66 | $54.66 | $54.66 | $54.66 | 9 |
| 2024-10-25 | $54.66 | $54.66 | $54.66 | $54.66 | $54.66 | 0 |
| 2024-10-24 | $54.66 | $54.66 | $54.66 | $54.66 | $54.66 | 300 |
| 2024-10-23 | $56.28 | $56.28 | $56.28 | $56.28 | $56.28 | 0 |
| 2024-10-22 | $56.28 | $56.28 | $56.28 | $56.28 | $56.28 | 337 |
| 2024-10-21 | $55.33 | $55.33 | $55.33 | $55.33 | $55.33 | 106 |
| 2024-10-18 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 346 |
| 2024-10-17 | $53.65 | $53.65 | $53.65 | $53.65 | $53.65 | 19 |
| 2024-10-16 | $53.65 | $53.65 | $53.65 | $53.65 | $53.65 | 71 |
| 2024-10-15 | $53.65 | $53.65 | $53.65 | $53.65 | $53.65 | 11 |
| 2024-10-14 | $53.65 | $53.65 | $53.65 | $53.65 | $53.65 | 106 |
| 2024-10-11 | $53.25 | $53.25 | $53.25 | $53.25 | $53.25 | 9 |
| 2024-10-10 | $53.25 | $53.25 | $53.25 | $53.25 | $53.25 | 15 |
| 2024-10-09 | $53.25 | $53.25 | $53.25 | $53.25 | $53.25 | 306 |
| 2024-10-08 | $53.43 | $53.43 | $53.43 | $53.43 | $53.43 | 115 |
| 2024-10-07 | $53.43 | $53.43 | $53.43 | $53.43 | $53.43 | 143 |
| 2024-10-04 | $54.50 | $54.50 | $53.43 | $53.43 | $53.43 | 350 |
| 2024-10-03 | $53.70 | $53.70 | $53.70 | $53.70 | $53.70 | 255 |
| 2024-10-02 | $53.70 | $53.70 | $53.70 | $53.70 | $53.70 | 9 |
| 2024-10-01 | $53.67 | $53.70 | $53.67 | $53.70 | $53.70 | 585 |
| 2024-09-30 | $53.39 | $53.39 | $53.39 | $53.39 | $53.39 | 108 |
| 2024-09-27 | $53.70 | $53.70 | $53.00 | $53.00 | $53.00 | 326 |
| 2024-09-26 | $53.73 | $53.75 | $53.73 | $53.75 | $53.75 | 250 |
| 2024-09-25 | $53.40 | $53.40 | $53.40 | $53.40 | $53.40 | 1 |
| 2024-09-24 | $53.40 | $53.40 | $53.40 | $53.40 | $53.40 | 658 |
| 2024-09-23 | $53.10 | $53.10 | $53.10 | $53.10 | $53.10 | 0 |
| 2024-09-20 | $53.15 | $53.15 | $53.10 | $53.10 | $53.10 | 409 |
| 2024-09-19 | $53.30 | $53.30 | $53.00 | $53.00 | $53.00 | 299 |
| 2024-09-18 | $52.90 | $53.70 | $52.90 | $53.70 | $53.70 | 514 |
| 2024-09-17 | $52.23 | $52.23 | $52.23 | $52.23 | $52.23 | 57 |
| 2024-09-16 | $52.23 | $52.23 | $52.23 | $52.23 | $52.23 | 20 |
| 2024-09-13 | $53.10 | $53.10 | $53.10 | $53.10 | $52.23 | 141 |
| 2024-09-12 | $52.22 | $52.22 | $52.22 | $52.22 | $51.36 | 20 |
| 2024-09-11 | $52.22 | $52.22 | $52.22 | $52.22 | $51.36 | 40 |
| 2024-09-10 | $52.22 | $52.22 | $52.22 | $52.22 | $51.36 | 0 |
| 2024-09-09 | $52.22 | $52.22 | $52.22 | $52.22 | $51.36 | 469 |
| 2024-09-06 | $52.70 | $52.70 | $52.70 | $52.70 | $51.83 | 0 |
| 2024-09-05 | $52.48 | $52.70 | $52.48 | $52.70 | $51.83 | 469 |
| 2024-09-04 | $52.50 | $52.50 | $52.50 | $52.50 | $51.63 | 7 |
| 2024-09-03 | $52.50 | $52.50 | $52.50 | $52.50 | $51.63 | 0 |
| 2024-08-30 | $52.50 | $52.50 | $52.50 | $52.50 | $51.63 | 826 |
| 2024-08-29 | $52.50 | $52.50 | $52.50 | $52.50 | $51.63 | 190 |
| 2024-08-28 | $52.40 | $52.40 | $52.00 | $52.00 | $51.14 | 434 |
| 2024-08-27 | $54.00 | $54.20 | $52.30 | $52.70 | $51.83 | 4,245 |
| 2024-08-26 | $53.65 | $53.65 | $53.65 | $53.65 | $52.77 | 10 |
| 2024-08-23 | $52.90 | $53.65 | $52.90 | $53.65 | $52.77 | 987 |
| 2024-08-22 | $52.96 | $52.96 | $52.96 | $52.96 | $52.96 | 108 |
| 2024-08-21 | $54.00 | $54.00 | $53.50 | $53.50 | $53.50 | 409 |
| 2024-08-20 | $52.51 | $52.51 | $52.51 | $52.51 | $52.51 | 305 |
| 2024-08-19 | $52.50 | $52.50 | $52.50 | $52.50 | $52.50 | 301 |
| 2024-08-16 | $53.35 | $53.35 | $53.35 | $53.35 | $53.35 | 24 |
| 2024-08-15 | $52.81 | $53.50 | $52.81 | $53.35 | $53.35 | 2,050 |
| 2024-08-14 | $52.26 | $52.26 | $52.00 | $52.00 | $52.00 | 201 |
| 2024-08-13 | $52.12 | $53.11 | $52.12 | $53.00 | $53.00 | 418 |
| 2024-08-12 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| 2024-08-09 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 21 |
| 2024-08-08 | $55.60 | $55.90 | $54.30 | $54.50 | $54.50 | 3,959 |
| 2024-08-07 | $51.60 | $55.00 | $51.60 | $54.70 | $54.70 | 5,085 |
| 2024-08-06 | $52.66 | $52.66 | $52.66 | $52.66 | $52.66 | 200 |
| 2024-08-05 | $52.19 | $52.19 | $52.19 | $52.19 | $52.19 | 50 |
| 2024-08-02 | $52.19 | $52.19 | $52.19 | $52.19 | $52.19 | 0 |
| 2024-08-01 | $51.99 | $52.19 | $51.99 | $52.19 | $52.19 | 202 |
| 2024-07-31 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 5 |
| 2024-07-30 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 0 |
| 2024-07-29 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 40 |
| 2024-07-26 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 44 |
| 2024-07-25 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 22 |
| 2024-07-24 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 0 |
| 2024-07-23 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 70 |
| 2024-07-22 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 60 |
| 2024-07-19 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 50 |
| 2024-07-18 | $52.24 | $52.24 | $51.50 | $51.50 | $51.50 | 520 |
| 2024-07-17 | $51.75 | $51.75 | $51.75 | $51.75 | $51.75 | 10 |
| 2024-07-16 | $51.75 | $51.75 | $51.75 | $51.75 | $51.75 | 282 |
| 2024-07-15 | $51.75 | $51.75 | $51.75 | $51.75 | $51.75 | 0 |
| 2024-07-12 | $51.75 | $51.75 | $51.75 | $51.75 | $51.75 | 0 |
| 2024-07-11 | $51.75 | $51.75 | $51.75 | $51.75 | $51.75 | 110 |
| 2024-07-10 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 50 |
| 2024-07-09 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 4 |
| 2024-07-08 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 0 |
| 2024-07-05 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 297 |
| 2024-07-03 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 195 |
| 2024-07-02 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 6 |
| 2024-07-01 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 83 |
| 2024-06-28 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 1 |
| 2024-06-27 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 0 |
| 2024-06-26 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 0 |
| 2024-06-25 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 0 |
| 2024-06-24 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 101 |
| 2024-06-21 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 102 |
| 2024-06-20 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 251 |
| 2024-06-18 | $52.47 | $52.47 | $52.47 | $52.47 | $52.47 | 72 |
| 2024-06-17 | $52.47 | $52.47 | $52.47 | $52.47 | $52.47 | 40 |
| 2024-06-14 | $52.47 | $52.47 | $52.47 | $52.47 | $52.47 | 63 |
| 2024-06-13 | $52.47 | $52.47 | $52.47 | $52.47 | $51.61 | 54 |
| 2024-06-12 | $52.47 | $52.47 | $52.47 | $52.47 | $51.61 | 83 |
| 2024-06-11 | $52.47 | $52.47 | $52.47 | $52.47 | $51.61 | 134 |
| 2024-06-10 | $52.47 | $52.47 | $52.47 | $52.47 | $51.61 | 363 |
| 2024-06-07 | $52.00 | $52.00 | $52.00 | $52.00 | $51.15 | 5 |
| 2024-06-06 | $52.00 | $52.00 | $52.00 | $52.00 | $51.15 | 223 |
| 2024-06-05 | $52.00 | $52.00 | $52.00 | $52.00 | $51.15 | 221 |
| 2024-06-04 | $51.75 | $51.87 | $51.75 | $51.87 | $51.02 | 200 |
| 2024-06-03 | $51.50 | $51.50 | $51.50 | $51.50 | $50.66 | 24 |
| 2024-05-31 | $51.50 | $51.50 | $51.50 | $51.50 | $50.66 | 30 |
| 2024-05-30 | $51.50 | $51.50 | $51.50 | $51.50 | $50.66 | 68 |
| 2024-05-29 | $51.50 | $51.50 | $51.50 | $51.50 | $50.66 | 0 |
| 2024-05-28 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 203 |
| 2024-05-24 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 29 |
| 2024-05-23 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 0 |
| 2024-05-22 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 502 |
| 2024-05-21 | $51.53 | $51.53 | $51.53 | $51.53 | $51.53 | 13 |
| 2024-05-20 | $51.53 | $51.53 | $51.53 | $51.53 | $51.53 | 204 |
| 2024-05-17 | $51.53 | $51.53 | $51.53 | $51.53 | $51.53 | 421 |
| 2024-05-16 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 54 |
| 2024-05-15 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 0 |
| 2024-05-14 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 41 |
| 2024-05-13 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 0 |
| 2024-05-10 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 291 |
| 2024-05-09 | $52.21 | $52.21 | $52.21 | $52.21 | $52.21 | 0 |
| 2024-05-08 | $52.21 | $52.21 | $52.21 | $52.21 | $52.21 | 0 |
| 2024-05-07 | $52.21 | $52.21 | $52.21 | $52.21 | $52.21 | 200 |
| 2024-05-06 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 417 |
| 2024-05-03 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2024-05-02 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2024-05-01 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2024-04-30 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 76 |
| 2024-04-29 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 13 |
| 2024-04-26 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 98 |
| 2024-04-25 | $52.00 | $52.24 | $51.00 | $51.00 | $51.00 | 1,480 |
| 2024-04-24 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 0 |
| 2024-04-23 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 250 |
| 2024-04-22 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 30 |
| 2024-04-19 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2024-04-18 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 18 |
| 2024-04-17 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 20 |
| 2024-04-16 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 79 |
| 2024-04-15 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 21 |
| 2024-04-12 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 103 |
| 2024-04-11 | $52.10 | $52.10 | $52.10 | $52.10 | $52.10 | 142 |
| 2024-04-10 | $52.10 | $52.10 | $52.10 | $52.10 | $52.10 | 12 |
| 2024-04-09 | $52.12 | $52.12 | $52.10 | $52.10 | $52.10 | 586 |
| 2024-04-08 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 0 |
| 2024-04-05 | $52.89 | $52.89 | $52.00 | $52.00 | $52.00 | 397 |
| 2024-04-04 | $52.04 | $52.92 | $52.04 | $52.91 | $52.91 | 691 |
| 2024-04-03 | $52.00 | $52.00 | $51.99 | $52.00 | $52.00 | 2,142 |
| 2024-04-02 | $54.00 | $54.00 | $53.43 | $53.80 | $53.80 | 501 |
| 2024-04-01 | $52.59 | $53.40 | $52.15 | $52.94 | $52.94 | 446 |
| 2024-03-28 | $52.01 | $52.01 | $51.39 | $51.39 | $51.39 | 1,566 |
| 2024-03-27 | $53.46 | $53.46 | $51.75 | $51.75 | $51.75 | 879 |
| 2024-03-26 | $52.66 | $52.66 | $52.05 | $52.51 | $52.51 | 1,297 |
| 2024-03-25 | $53.27 | $53.27 | $53.27 | $53.27 | $53.27 | 218 |
| 2024-03-22 | $52.60 | $52.60 | $52.60 | $52.60 | $52.60 | 99 |
| 2024-03-21 | $54.30 | $54.30 | $52.43 | $52.60 | $52.60 | 899 |
| 2024-03-20 | $54.42 | $54.42 | $54.42 | $54.42 | $54.42 | 0 |
| 2024-03-19 | $54.42 | $54.42 | $54.42 | $54.42 | $54.42 | 66 |
| 2024-03-18 | $54.42 | $54.42 | $54.42 | $54.42 | $54.42 | 130 |
| 2024-03-15 | $54.42 | $54.42 | $54.42 | $54.42 | $54.42 | 23 |
| 2024-03-14 | $54.42 | $54.42 | $54.42 | $54.42 | $54.42 | 2 |
| 2024-03-13 | $54.42 | $54.42 | $54.42 | $54.42 | $53.56 | 6 |
| 2024-03-12 | $54.42 | $54.42 | $54.42 | $54.42 | $53.56 | 166 |
| 2024-03-11 | $54.42 | $54.42 | $54.42 | $54.42 | $53.56 | 61 |
| 2024-03-08 | $54.42 | $54.42 | $54.42 | $54.42 | $53.56 | 195 |
| 2024-03-07 | $54.42 | $54.42 | $54.42 | $54.42 | $53.56 | 100 |
| 2024-03-06 | $54.42 | $54.42 | $54.42 | $54.42 | $53.56 | 0 |
| 2024-03-05 | $53.00 | $54.42 | $53.00 | $54.42 | $53.56 | 444 |
| 2024-03-04 | $54.89 | $54.89 | $54.89 | $54.89 | $54.02 | 55 |
| 2024-03-01 | $54.89 | $54.89 | $54.89 | $54.89 | $54.02 | 4 |
| 2024-02-29 | $54.89 | $54.89 | $54.89 | $54.89 | $54.02 | 0 |
| 2024-02-28 | $54.89 | $54.89 | $54.89 | $54.89 | $54.02 | 0 |
| 2024-02-27 | $54.89 | $54.89 | $54.89 | $54.89 | $54.02 | 0 |
| 2024-02-26 | $54.89 | $54.89 | $54.89 | $54.89 | $54.02 | 3 |
| 2024-02-23 | $54.89 | $54.89 | $54.89 | $54.89 | $54.02 | 100 |
| 2024-02-22 | $53.06 | $53.06 | $53.06 | $53.06 | $52.22 | 100 |
| 2024-02-21 | $53.73 | $53.73 | $53.73 | $53.73 | $52.88 | 0 |
| 2024-02-20 | $53.73 | $53.73 | $53.73 | $53.73 | $52.88 | 25 |
| 2024-02-16 | $53.73 | $53.73 | $53.73 | $53.73 | $52.88 | 50 |
| 2024-02-15 | $53.73 | $53.73 | $53.73 | $53.73 | $52.88 | 0 |
| 2024-02-14 | $53.73 | $53.73 | $53.73 | $53.73 | $52.88 | 0 |
| 2024-02-13 | $53.73 | $53.73 | $53.73 | $53.73 | $52.88 | 102 |
| 2024-02-12 | $54.50 | $54.50 | $54.50 | $54.50 | $53.64 | 41 |
| 2024-02-09 | $54.50 | $54.50 | $54.50 | $54.50 | $53.64 | 293 |
| 2024-02-08 | $53.10 | $53.10 | $53.10 | $53.10 | $52.26 | 70 |
| 2024-02-07 | $53.10 | $53.10 | $53.10 | $53.10 | $52.26 | 33 |
| 2024-02-06 | $53.10 | $53.10 | $53.10 | $53.10 | $52.26 | 229 |
| 2024-02-05 | $54.98 | $54.98 | $54.98 | $54.98 | $54.11 | 0 |
| 2024-02-02 | $54.98 | $54.98 | $54.98 | $54.98 | $54.11 | 4 |
| 2024-02-01 | $54.98 | $54.98 | $54.98 | $54.98 | $54.11 | 0 |
| 2024-01-31 | $54.98 | $54.98 | $54.98 | $54.98 | $54.11 | 204 |
| 2024-01-30 | $54.98 | $54.98 | $54.98 | $54.98 | $54.11 | 107 |
| 2024-01-29 | $53.31 | $53.31 | $53.31 | $53.31 | $52.47 | 64 |
| 2024-01-26 | $53.31 | $53.31 | $53.31 | $53.31 | $52.47 | 33 |
| 2024-01-25 | $53.31 | $53.31 | $53.31 | $53.31 | $52.47 | 289 |
| 2024-01-24 | $53.79 | $53.79 | $53.79 | $53.79 | $52.94 | 14 |
| 2024-01-23 | $53.79 | $53.79 | $53.79 | $53.79 | $52.94 | 2 |
| 2024-01-22 | $53.79 | $53.79 | $53.79 | $53.79 | $52.94 | 181 |
| 2024-01-19 | $53.79 | $53.79 | $53.79 | $53.79 | $52.94 | 23 |
| 2024-01-18 | $53.79 | $53.79 | $53.79 | $53.79 | $52.94 | 130 |
| 2024-01-17 | $53.79 | $53.79 | $53.79 | $53.79 | $52.94 | 257 |
| 2024-01-16 | $53.57 | $53.57 | $53.57 | $53.57 | $52.72 | 84 |
| 2024-01-12 | $56.17 | $56.17 | $53.57 | $53.57 | $52.72 | 354 |
| 2024-01-11 | $58.49 | $58.49 | $58.49 | $58.49 | $57.56 | 140 |
| 2024-01-10 | $54.85 | $55.55 | $54.85 | $55.45 | $54.57 | 1,545 |
| 2024-01-09 | $54.00 | $54.00 | $54.00 | $54.00 | $53.15 | 20 |
| 2024-01-08 | $53.31 | $54.00 | $53.31 | $54.00 | $53.15 | 492 |
| 2024-01-05 | $54.30 | $54.30 | $54.30 | $54.30 | $53.44 | 18 |
| 2024-01-04 | $54.30 | $54.30 | $54.30 | $54.30 | $53.44 | 159 |
| 2024-01-03 | $54.30 | $54.30 | $54.30 | $54.30 | $53.44 | 108 |
| 2024-01-02 | $54.30 | $54.30 | $54.30 | $54.30 | $53.44 | 210 |
| 2023-12-29 | $54.42 | $54.42 | $54.42 | $54.42 | $53.56 | 53 |
| 2023-12-28 | $54.42 | $54.42 | $54.42 | $54.42 | $53.56 | 117 |
| 2023-12-27 | $54.10 | $54.10 | $54.10 | $54.10 | $53.24 | 185 |
| 2023-12-26 | $53.73 | $53.73 | $53.73 | $53.73 | $52.87 | 0 |
| 2023-12-22 | $53.73 | $53.73 | $53.73 | $53.73 | $52.87 | 2 |
| 2023-12-21 | $53.73 | $53.73 | $53.73 | $53.73 | $52.87 | 25 |
| 2023-12-20 | $53.73 | $53.73 | $53.73 | $53.73 | $52.87 | 42 |
| 2023-12-19 | $53.00 | $53.73 | $53.00 | $53.73 | $52.87 | 412 |
| 2023-12-18 | $52.32 | $52.32 | $52.32 | $52.32 | $51.49 | 101 |
| 2023-12-15 | $52.32 | $52.32 | $52.32 | $52.32 | $51.49 | 208 |
| 2023-12-14 | $52.12 | $52.12 | $52.12 | $52.12 | $51.30 | 250 |
| 2023-12-13 | $51.25 | $51.25 | $51.25 | $51.25 | $49.61 | 503 |
| 2023-12-12 | $54.40 | $54.40 | $54.40 | $54.40 | $52.66 | 0 |
| 2023-12-11 | $54.40 | $54.40 | $54.40 | $54.40 | $52.66 | 230 |
| 2023-12-08 | $54.40 | $54.40 | $54.40 | $54.40 | $52.66 | 0 |
| 2023-12-07 | $54.43 | $54.43 | $54.40 | $54.40 | $52.66 | 254 |
| 2023-12-06 | $53.00 | $53.00 | $53.00 | $53.00 | $51.30 | 272 |
| 2023-12-05 | $52.25 | $53.00 | $52.25 | $53.00 | $51.30 | 1,379 |
| 2023-12-04 | $52.00 | $52.00 | $52.00 | $52.00 | $50.33 | 213 |
| 2023-12-01 | $51.50 | $51.50 | $51.50 | $51.50 | $49.85 | 274 |
| 2023-11-30 | $52.37 | $52.37 | $52.37 | $52.37 | $50.69 | 239 |
| 2023-11-29 | $52.37 | $52.37 | $52.37 | $52.37 | $50.69 | 165 |
| 2023-11-28 | $52.37 | $52.37 | $52.37 | $52.37 | $50.69 | 444 |
| 2023-11-27 | $52.30 | $52.30 | $52.30 | $52.30 | $50.62 | 330 |
| 2023-11-24 | $52.30 | $52.30 | $52.30 | $52.30 | $50.62 | 1 |
| 2023-11-22 | $52.30 | $52.30 | $52.30 | $52.30 | $50.62 | 0 |
| 2023-11-21 | $52.30 | $52.30 | $52.30 | $52.30 | $50.62 | 0 |
| 2023-11-20 | $52.00 | $52.36 | $52.00 | $52.30 | $50.62 | 527 |
| 2023-11-17 | $52.38 | $52.38 | $52.38 | $52.38 | $50.70 | 122 |
| 2023-11-16 | $52.38 | $52.38 | $52.38 | $52.38 | $50.70 | 38 |
| 2023-11-15 | $52.38 | $52.38 | $52.38 | $52.38 | $50.70 | 19 |
| 2023-11-14 | $52.38 | $52.38 | $52.38 | $52.38 | $50.70 | 22 |
| 2023-11-13 | $52.38 | $52.38 | $52.38 | $52.38 | $50.70 | 0 |
| 2023-11-10 | $52.38 | $52.38 | $52.38 | $52.38 | $50.70 | 120 |
| 2023-11-09 | $52.38 | $52.38 | $52.38 | $52.38 | $50.70 | 25 |
| 2023-11-08 | $52.38 | $52.38 | $52.38 | $52.38 | $50.70 | 207 |
| 2023-11-07 | $52.82 | $52.82 | $52.65 | $52.65 | $50.96 | 301 |
| 2023-11-06 | $52.25 | $52.25 | $52.25 | $52.25 | $50.57 | 10 |
| 2023-11-03 | $50.70 | $52.25 | $50.70 | $52.25 | $50.57 | 1,079 |
| 2023-11-02 | $51.50 | $51.99 | $50.70 | $50.70 | $49.07 | 976 |
| 2023-11-01 | $52.00 | $52.00 | $52.00 | $52.00 | $50.33 | 52 |
| 2023-10-31 | $52.00 | $52.25 | $52.00 | $52.00 | $50.33 | 1,024 |
| 2023-10-30 | $52.00 | $52.00 | $51.90 | $51.90 | $50.24 | 568 |
| 2023-10-27 | $53.52 | $53.52 | $52.21 | $52.25 | $50.57 | 1,021 |
| 2023-10-26 | $54.44 | $54.44 | $54.44 | $54.44 | $52.69 | 133 |
| 2023-10-25 | $54.44 | $54.44 | $54.44 | $54.44 | $52.69 | 0 |
| 2023-10-24 | $52.89 | $54.44 | $52.89 | $54.44 | $52.69 | 274 |
| 2023-10-23 | $54.50 | $54.50 | $54.50 | $54.50 | $52.75 | 1 |
| 2023-10-20 | $54.50 | $54.50 | $54.50 | $54.50 | $52.75 | 299 |
| 2023-10-19 | $55.40 | $55.40 | $55.30 | $55.30 | $53.53 | 226 |
| 2023-10-18 | $54.12 | $55.50 | $53.25 | $55.50 | $53.72 | 900 |
| 2023-10-17 | $56.00 | $56.00 | $56.00 | $56.00 | $54.20 | 147 |
| 2023-10-16 | $56.50 | $56.50 | $56.50 | $56.50 | $54.69 | 501 |
| 2023-10-13 | $57.00 | $57.00 | $57.00 | $57.00 | $55.17 | 136 |
| 2023-10-12 | $57.00 | $57.00 | $57.00 | $57.00 | $55.17 | 69 |
| 2023-10-11 | $57.00 | $57.00 | $57.00 | $57.00 | $55.17 | 163 |
| 2023-10-10 | $57.56 | $62.00 | $54.40 | $57.00 | $55.17 | 5,576 |
| 2023-10-09 | $55.00 | $57.40 | $55.00 | $56.99 | $55.16 | 1,303 |
| 2023-10-06 | $54.43 | $54.70 | $52.21 | $54.70 | $52.95 | 543 |
| 2023-10-05 | $55.81 | $55.81 | $55.81 | $55.81 | $54.02 | 161 |
| 2023-10-04 | $55.78 | $55.81 | $55.78 | $55.81 | $54.02 | 612 |
| 2023-10-03 | $54.89 | $55.90 | $54.89 | $55.00 | $53.24 | 683 |
| 2023-10-02 | $53.71 | $55.00 | $52.34 | $55.00 | $53.24 | 2,122 |
| 2023-09-29 | $56.50 | $56.50 | $53.54 | $53.54 | $51.82 | 514 |
| 2023-09-28 | $55.34 | $55.50 | $54.00 | $55.50 | $53.72 | 1,526 |
| 2023-09-27 | $55.50 | $55.50 | $55.50 | $55.50 | $53.72 | 9 |
| 2023-09-26 | $55.50 | $55.50 | $55.50 | $55.50 | $53.72 | 12 |
| 2023-09-25 | $55.50 | $55.50 | $55.50 | $55.50 | $53.72 | 243 |
| 2023-09-22 | $55.50 | $55.50 | $55.50 | $55.50 | $55.50 | 154 |
| 2023-09-21 | $55.50 | $55.50 | $55.50 | $55.50 | $55.50 | 0 |
| 2023-09-20 | $55.50 | $55.50 | $55.50 | $55.50 | $55.50 | 152 |
| 2023-09-19 | $55.50 | $55.50 | $55.50 | $55.50 | $55.50 | 0 |
| 2023-09-18 | $55.50 | $55.50 | $55.50 | $55.50 | $55.50 | 11 |
| 2023-09-15 | $54.99 | $55.50 | $54.99 | $55.50 | $55.50 | 343 |
| 2023-09-14 | $54.60 | $54.60 | $53.62 | $54.18 | $54.18 | 780 |
| 2023-09-13 | $55.00 | $55.00 | $55.00 | $55.00 | $54.13 | 208 |
| 2023-09-12 | $56.20 | $56.20 | $56.20 | $56.20 | $55.31 | 0 |
| 2023-09-11 | $56.20 | $56.20 | $56.20 | $56.20 | $55.31 | 0 |
| 2023-09-08 | $56.20 | $56.20 | $56.20 | $56.20 | $55.31 | 1 |
| 2023-09-07 | $56.29 | $56.29 | $56.20 | $56.20 | $55.31 | 826 |
| 2023-09-06 | $56.25 | $56.25 | $56.25 | $56.25 | $55.36 | 71 |
| 2023-09-05 | $56.25 | $56.25 | $56.25 | $56.25 | $55.36 | 166 |
| 2023-09-01 | $56.19 | $56.19 | $56.00 | $56.00 | $55.11 | 356 |
| 2023-08-31 | $56.19 | $56.25 | $56.10 | $56.25 | $55.36 | 1,470 |
| 2023-08-30 | $56.12 | $56.12 | $56.12 | $56.12 | $55.23 | 158 |
| 2023-08-29 | $55.68 | $57.93 | $55.68 | $57.93 | $57.01 | 400 |
| 2023-08-28 | $56.43 | $56.43 | $56.43 | $56.43 | $55.53 | 5 |
| 2023-08-25 | $56.43 | $56.43 | $56.43 | $56.43 | $55.53 | 334 |
| 2023-08-24 | $56.61 | $56.61 | $56.43 | $56.43 | $55.53 | 251 |
| 2023-08-23 | $56.95 | $56.95 | $56.95 | $56.95 | $56.95 | 0 |
| 2023-08-22 | $56.95 | $56.95 | $56.95 | $56.95 | $56.95 | 101 |
| 2023-08-21 | $56.95 | $56.95 | $56.95 | $56.95 | $56.95 | 212 |
| 2023-08-18 | $58.00 | $58.00 | $55.54 | $56.55 | $56.55 | 1,208 |
| 2023-08-17 | $58.50 | $59.00 | $58.50 | $59.00 | $59.00 | 708 |
| 2023-08-16 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 0 |
| 2023-08-15 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 100 |
| 2023-08-14 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 125 |
| 2023-08-11 | $62.40 | $62.40 | $62.40 | $62.40 | $62.40 | 50 |
| 2023-08-10 | $62.40 | $62.40 | $62.40 | $62.40 | $62.40 | 0 |
| 2023-08-09 | $60.10 | $62.40 | $60.10 | $62.40 | $62.40 | 737 |
| 2023-08-08 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 391 |
| 2023-08-07 | $59.75 | $64.90 | $59.75 | $64.00 | $64.00 | 2,233 |
| 2023-08-04 | $60.94 | $63.69 | $60.75 | $62.50 | $62.50 | 1,242 |
| 2023-08-03 | $60.66 | $60.66 | $60.66 | $60.66 | $60.66 | 60 |
| 2023-08-02 | $60.66 | $60.66 | $60.66 | $60.66 | $60.66 | 169 |
| 2023-08-01 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 127 |
| 2023-07-31 | $65.50 | $65.50 | $61.00 | $61.00 | $61.00 | 1,271 |
| 2023-07-28 | $60.10 | $64.50 | $60.10 | $64.50 | $64.50 | 1,330 |
| 2023-07-27 | $62.70 | $62.70 | $62.70 | $62.70 | $62.70 | 226 |
| 2023-07-26 | $57.90 | $61.73 | $57.90 | $61.15 | $61.15 | 3,545 |
| 2023-07-25 | $58.35 | $58.35 | $58.35 | $58.35 | $58.35 | 0 |
| 2023-07-24 | $58.35 | $58.35 | $58.35 | $58.35 | $58.35 | 1 |
| 2023-07-21 | $58.00 | $58.70 | $56.85 | $58.35 | $58.35 | 3,310 |
| 2023-07-20 | $62.91 | $62.91 | $59.45 | $59.49 | $59.49 | 713 |
| 2023-07-19 | $59.60 | $65.31 | $58.35 | $60.31 | $60.31 | 5,021 |
| 2023-07-18 | $57.00 | $62.00 | $56.60 | $58.60 | $58.60 | 4,039 |
| 2023-07-17 | $56.16 | $56.16 | $56.16 | $56.16 | $56.16 | 0 |
| 2023-07-14 | $56.16 | $56.16 | $56.16 | $56.16 | $56.16 | 123 |
| 2023-07-13 | $56.16 | $56.16 | $56.16 | $56.16 | $56.16 | 0 |
| 2023-07-12 | $56.16 | $56.16 | $56.16 | $56.16 | $56.16 | 486 |
| 2023-07-11 | $56.42 | $56.42 | $56.42 | $56.42 | $56.42 | 138 |
| 2023-07-10 | $56.42 | $56.42 | $56.42 | $56.42 | $56.42 | 121 |
| 2023-07-07 | $56.42 | $56.42 | $56.42 | $56.42 | $56.42 | 4 |
| 2023-07-06 | $56.42 | $56.42 | $56.42 | $56.42 | $56.42 | 157 |
| 2023-07-05 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 95 |
| 2023-07-03 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 47 |
| 2023-06-30 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 24 |
| 2023-06-29 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 100 |
| 2023-06-28 | $56.02 | $56.02 | $56.02 | $56.02 | $56.02 | 0 |
| 2023-06-27 | $56.40 | $56.40 | $54.52 | $56.02 | $56.02 | 500 |
| 2023-06-26 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 4 |
| 2023-06-23 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 1 |
| 2023-06-22 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 530 |
| 2023-06-21 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2023-06-20 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 2 |
| 2023-06-16 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2023-06-15 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 596 |
| 2023-06-14 | $56.32 | $56.32 | $56.32 | $56.32 | $56.32 | 101 |
| 2023-06-13 | $56.49 | $56.49 | $56.49 | $56.49 | $55.63 | 106 |
| 2023-06-12 | $56.49 | $56.49 | $56.49 | $56.49 | $55.63 | 101 |
| 2023-06-09 | $56.00 | $56.50 | $56.00 | $56.50 | $55.64 | 608 |
| 2023-06-08 | $55.25 | $55.25 | $55.25 | $55.25 | $54.40 | 10 |
| 2023-06-07 | $55.25 | $55.25 | $55.25 | $55.25 | $54.40 | 147 |
| 2023-06-06 | $55.25 | $55.25 | $55.25 | $55.25 | $54.40 | 2 |
| 2023-06-05 | $55.25 | $55.25 | $55.25 | $55.25 | $54.40 | 0 |
| 2023-06-02 | $55.25 | $55.25 | $55.25 | $55.25 | $54.40 | 204 |
| 2023-06-01 | $55.40 | $55.40 | $55.40 | $55.40 | $54.55 | 704 |
| 2023-05-31 | $55.40 | $55.40 | $55.40 | $55.40 | $54.55 | 50 |
| 2023-05-30 | $55.40 | $55.40 | $55.40 | $55.40 | $54.55 | 27 |
| 2023-05-26 | $54.25 | $55.40 | $54.25 | $55.40 | $54.55 | 843 |
| 2023-05-25 | $57.00 | $57.00 | $57.00 | $57.00 | $56.13 | 0 |
| 2023-05-24 | $57.00 | $57.00 | $57.00 | $57.00 | $56.13 | 102 |
| 2023-05-23 | $57.16 | $57.16 | $57.16 | $57.16 | $56.29 | 101 |
| 2023-05-22 | $57.16 | $57.16 | $57.16 | $57.16 | $56.29 | 16 |
| 2023-05-19 | $57.16 | $57.16 | $57.16 | $57.16 | $56.29 | 28 |
| 2023-05-18 | $57.16 | $57.16 | $57.16 | $57.16 | $56.29 | 10 |
| 2023-05-17 | $57.16 | $57.16 | $57.16 | $57.16 | $56.29 | 214 |
| 2023-05-16 | $56.99 | $56.99 | $56.99 | $56.99 | $56.12 | 223 |
| 2023-05-15 | $57.00 | $57.00 | $55.64 | $56.00 | $55.14 | 990 |
| 2023-05-12 | $60.00 | $60.00 | $60.00 | $60.00 | $59.08 | 6 |
| 2023-05-11 | $60.00 | $60.00 | $60.00 | $60.00 | $59.08 | 0 |
| 2023-05-10 | $60.00 | $60.00 | $60.00 | $60.00 | $59.08 | 0 |
| 2023-05-09 | $60.00 | $60.00 | $60.00 | $60.00 | $59.08 | 0 |
| 2023-05-08 | $60.00 | $60.00 | $60.00 | $60.00 | $59.08 | 124 |
| 2023-05-05 | $55.50 | $55.50 | $55.25 | $55.50 | $54.65 | 860 |
| 2023-05-04 | $63.40 | $64.10 | $55.00 | $55.25 | $54.40 | 7,162 |
| 2023-05-03 | $60.00 | $60.00 | $60.00 | $60.00 | $59.08 | 6 |
| 2023-05-02 | $58.20 | $60.00 | $58.15 | $60.00 | $59.08 | 1,758 |
| 2023-05-01 | $58.25 | $58.25 | $58.25 | $58.25 | $57.36 | 160 |
| 2023-04-28 | $57.71 | $57.71 | $57.71 | $57.71 | $57.71 | 0 |
| 2023-04-27 | $57.71 | $57.71 | $57.71 | $57.71 | $57.71 | 105 |
| 2023-04-26 | $57.38 | $58.51 | $57.37 | $58.51 | $58.51 | 524 |
| 2023-04-25 | $56.90 | $56.90 | $56.05 | $56.89 | $56.89 | 1,250 |
| 2023-04-24 | $57.33 | $57.33 | $57.33 | $57.33 | $57.33 | 0 |
| 2023-04-21 | $57.33 | $57.33 | $57.33 | $57.33 | $57.33 | 0 |
| 2023-04-20 | $57.33 | $57.33 | $57.33 | $57.33 | $57.33 | 5 |
| 2023-04-19 | $57.33 | $57.33 | $57.33 | $57.33 | $57.33 | 166 |
| 2023-04-18 | $57.35 | $57.35 | $57.35 | $57.35 | $57.35 | 0 |
| 2023-04-17 | $55.45 | $57.35 | $55.45 | $57.35 | $57.35 | 1,751 |
| 2023-04-14 | $58.05 | $59.75 | $58.05 | $58.95 | $58.95 | 1,377 |
| 2023-04-13 | $56.88 | $56.88 | $56.88 | $56.88 | $56.88 | 173 |
| 2023-04-12 | $58.00 | $58.00 | $56.88 | $56.88 | $56.88 | 314 |
| 2023-04-11 | $56.10 | $58.75 | $55.25 | $55.25 | $55.25 | 3,739 |
| 2023-04-10 | $56.15 | $56.15 | $56.15 | $56.15 | $56.15 | 10 |
| 2023-04-06 | $56.15 | $56.15 | $56.15 | $56.15 | $56.15 | 400 |
| 2023-04-05 | $60.48 | $63.87 | $56.15 | $56.15 | $56.15 | 4,596 |
| 2023-04-04 | $61.64 | $61.64 | $61.64 | $61.64 | $61.64 | 195 |
| 2023-04-03 | $61.66 | $61.66 | $61.66 | $61.66 | $61.66 | 31 |
| 2023-03-31 | $60.81 | $61.66 | $60.81 | $61.66 | $61.66 | 795 |
| 2023-03-30 | $60.27 | $63.15 | $56.05 | $59.96 | $59.96 | 2,073 |
| 2023-03-29 | $56.50 | $61.29 | $56.50 | $59.05 | $59.05 | 1,777 |
| 2023-03-28 | $56.00 | $58.00 | $54.92 | $57.30 | $57.30 | 3,106 |
| 2023-03-27 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 3 |
| 2023-03-24 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2023-03-23 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 102 |
| 2023-03-22 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 403 |
| 2023-03-21 | $53.75 | $56.40 | $53.75 | $55.10 | $55.10 | 1,501 |
| 2023-03-20 | $54.61 | $54.75 | $54.55 | $54.55 | $54.55 | 579 |
| 2023-03-17 | $53.20 | $54.30 | $53.10 | $53.75 | $53.75 | 792 |
| 2023-03-16 | $54.96 | $55.50 | $52.62 | $53.00 | $53.00 | 2,369 |
| 2023-03-15 | $52.30 | $52.30 | $52.30 | $52.30 | $52.30 | 337 |
| 2023-03-14 | $58.96 | $58.96 | $52.12 | $52.31 | $52.31 | 2,413 |
| 2023-03-13 | $56.00 | $65.06 | $56.00 | $60.98 | $59.98 | 6,040 |
| 2023-03-10 | $55.70 | $58.50 | $55.70 | $58.50 | $57.54 | 3,099 |
| 2023-03-09 | $54.80 | $56.90 | $54.80 | $56.90 | $56.90 | 3,701 |
| 2023-03-08 | $55.90 | $55.90 | $55.90 | $55.90 | $55.90 | 31 |
| 2023-03-07 | $55.90 | $55.90 | $55.90 | $55.90 | $55.90 | 220 |
| 2023-03-06 | $55.00 | $55.50 | $55.00 | $55.43 | $55.43 | 600 |
| 2023-03-03 | $55.00 | $56.70 | $55.00 | $55.40 | $55.40 | 1,502 |
| 2023-03-02 | $56.20 | $56.20 | $56.20 | $56.20 | $56.20 | 50 |
| 2023-03-01 | $55.22 | $56.35 | $55.22 | $56.20 | $56.20 | 615 |
| 2023-02-28 | $55.75 | $57.17 | $55.75 | $56.20 | $56.20 | 2,412 |
| 2023-02-27 | $56.50 | $56.50 | $55.20 | $56.25 | $56.25 | 1,100 |
| 2023-02-24 | $53.55 | $53.55 | $53.55 | $53.55 | $53.55 | 100 |
| 2023-02-23 | $54.08 | $55.00 | $54.08 | $55.00 | $55.00 | 600 |
| 2023-02-22 | $55.70 | $55.80 | $55.00 | $55.00 | $55.00 | 617 |
| 2023-02-21 | $55.50 | $57.37 | $54.43 | $55.55 | $55.55 | 6,019 |
| 2023-02-17 | $55.00 | $57.10 | $54.66 | $55.10 | $55.10 | 1,898 |
| 2023-02-16 | $54.50 | $55.00 | $54.50 | $54.55 | $54.55 | 732 |
| 2023-02-15 | $54.00 | $55.37 | $54.00 | $55.37 | $55.37 | 400 |
| 2023-02-14 | $54.65 | $54.65 | $54.00 | $54.00 | $54.00 | 602 |
| 2023-02-13 | $54.45 | $54.45 | $54.45 | $54.45 | $54.45 | 100 |
| 2023-02-10 | $54.45 | $54.45 | $54.45 | $54.45 | $54.45 | 104 |
| 2023-02-09 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 2 |
| 2023-02-08 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| 2023-02-07 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 96 |
| 2023-02-06 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| 2023-02-03 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| 2023-02-02 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 200 |
| 2023-02-01 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 100 |
| 2023-01-31 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 150 |
| 2023-01-30 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 14 |
| 2023-01-27 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-01-26 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-01-25 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-01-24 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 200 |
| 2023-01-23 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 4 |
| 2023-01-20 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 356 |
| 2023-01-19 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 202 |
| 2023-01-18 | $55.70 | $55.70 | $55.70 | $55.70 | $55.70 | 5 |
| 2023-01-17 | $56.10 | $56.13 | $55.13 | $55.70 | $55.70 | 1,094 |
| 2023-01-13 | $54.40 | $56.65 | $53.19 | $53.19 | $53.19 | 1,151 |
| 2023-01-12 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 130 |
| 2023-01-11 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 5 |
| 2023-01-10 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2023-01-09 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2023-01-06 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 10 |
| 2023-01-05 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 1 |
| 2023-01-04 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 47 |
| 2023-01-03 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 19 |
| 2022-12-30 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2022-12-29 | $59.00 | $59.27 | $58.00 | $58.00 | $58.00 | 870 |
| 2022-12-28 | $60.65 | $60.65 | $60.65 | $60.65 | $60.65 | 290 |
| 2022-12-27 | $55.10 | $67.58 | $55.10 | $60.65 | $60.65 | 8,466 |
| 2022-12-23 | $55.40 | $55.40 | $55.40 | $55.40 | $55.40 | 95 |
| 2022-12-22 | $55.40 | $55.40 | $54.90 | $55.40 | $55.40 | 300 |
| 2022-12-21 | $55.50 | $55.50 | $55.50 | $55.50 | $55.50 | 180 |
| 2022-12-20 | $55.50 | $55.50 | $55.50 | $55.50 | $55.50 | 21 |
| 2022-12-19 | $55.50 | $55.50 | $55.50 | $55.50 | $55.50 | 0 |
| 2022-12-16 | $55.50 | $55.50 | $55.50 | $55.50 | $55.50 | 200 |
| 2022-12-15 | $56.71 | $56.71 | $56.71 | $56.71 | $56.71 | 100 |
| 2022-12-14 | $56.71 | $56.71 | $56.71 | $56.71 | $56.71 | 79 |
| 2022-12-13 | $55.30 | $57.58 | $55.30 | $57.58 | $56.71 | 429 |
| 2022-12-12 | $55.10 | $55.10 | $55.10 | $55.10 | $54.26 | 10 |
| 2022-12-09 | $55.10 | $55.10 | $55.10 | $55.10 | $54.26 | 13 |
| 2022-12-08 | $55.10 | $55.10 | $55.10 | $55.10 | $54.26 | 163 |
| 2022-12-07 | $52.01 | $52.01 | $52.01 | $52.01 | $51.22 | 0 |
| 2022-12-06 | $52.01 | $52.01 | $52.01 | $52.01 | $51.22 | 100 |
| 2022-12-05 | $52.01 | $52.01 | $52.01 | $52.01 | $51.22 | 100 |
| 2022-12-02 | $55.28 | $55.28 | $55.28 | $55.28 | $54.44 | 43 |
| 2022-12-01 | $55.28 | $55.28 | $55.28 | $55.28 | $54.44 | 43 |
| 2022-11-30 | $55.28 | $55.28 | $55.28 | $55.28 | $54.44 | 20 |
| 2022-11-29 | $55.28 | $55.28 | $55.28 | $55.28 | $55.28 | 131 |
| 2022-11-28 | $55.28 | $55.28 | $55.28 | $55.28 | $55.28 | 4 |
| 2022-11-25 | $54.90 | $55.30 | $54.90 | $55.28 | $55.28 | 1,200 |
| 2022-11-23 | $55.30 | $55.30 | $55.30 | $55.30 | $55.30 | 1 |
| 2022-11-22 | $55.30 | $55.30 | $55.30 | $55.30 | $55.30 | 40 |
| 2022-11-21 | $55.30 | $55.30 | $55.30 | $55.30 | $55.30 | 0 |
| 2022-11-18 | $55.27 | $55.30 | $55.27 | $55.30 | $55.30 | 245 |
| 2022-11-17 | $55.30 | $55.30 | $55.30 | $55.30 | $55.30 | 2 |
| 2022-11-16 | $55.30 | $55.30 | $55.30 | $55.30 | $55.30 | 393 |
| 2022-11-15 | $55.30 | $55.30 | $55.30 | $55.30 | $55.30 | 52 |
| 2022-11-14 | $55.30 | $55.30 | $55.30 | $55.30 | $55.30 | 100 |
| 2022-11-11 | $55.30 | $55.30 | $55.30 | $55.30 | $55.30 | 72 |
| 2022-11-10 | $55.30 | $55.30 | $55.30 | $55.30 | $55.30 | 100 |
| 2022-11-09 | $55.38 | $55.38 | $55.38 | $55.38 | $55.38 | 48 |
| 2022-11-08 | $55.38 | $55.38 | $55.38 | $55.38 | $55.38 | 480 |
| 2022-11-07 | $54.49 | $54.49 | $54.49 | $54.49 | $54.49 | 106 |
| 2022-11-04 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 0 |
| 2022-11-03 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 12 |
| 2022-11-02 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 100 |
| 2022-11-01 | $56.30 | $56.30 | $56.30 | $56.30 | $56.30 | 0 |
| 2022-10-31 | $56.30 | $56.30 | $56.30 | $56.30 | $56.30 | 0 |
| 2022-10-28 | $56.30 | $56.30 | $56.30 | $56.30 | $56.30 | 2 |
| 2022-10-27 | $56.30 | $56.30 | $56.30 | $56.30 | $56.30 | 224 |
| 2022-10-26 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 0 |
| 2022-10-25 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 122 |
| 2022-10-24 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 0 |
| 2022-10-21 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 0 |
| 2022-10-20 | $58.00 | $58.00 | $56.49 | $57.00 | $57.00 | 1,279 |
| 2022-10-19 | $56.99 | $57.55 | $56.99 | $57.55 | $57.55 | 435 |
| 2022-10-18 | $57.55 | $57.55 | $57.55 | $57.55 | $57.55 | 0 |
| 2022-10-17 | $55.41 | $57.55 | $55.41 | $57.55 | $57.55 | 439 |
| 2022-10-14 | $55.30 | $55.30 | $55.30 | $55.30 | $55.30 | 185 |
| 2022-10-13 | $53.75 | $55.30 | $53.75 | $55.30 | $55.30 | 496 |
| 2022-10-12 | $56.12 | $60.00 | $53.77 | $53.77 | $53.77 | 3,724 |
| 2022-10-11 | $60.00 | $61.03 | $58.85 | $60.50 | $60.50 | 1,312 |
| 2022-10-10 | $62.48 | $62.48 | $62.48 | $62.48 | $62.48 | 0 |
| 2022-10-07 | $62.48 | $62.48 | $62.48 | $62.48 | $62.48 | 502 |
| 2022-10-06 | $60.91 | $60.91 | $60.91 | $60.91 | $60.91 | 0 |
| 2022-10-05 | $60.91 | $60.91 | $60.91 | $60.91 | $60.91 | 270 |
| 2022-10-04 | $59.84 | $59.84 | $59.84 | $59.84 | $59.84 | 57 |
| 2022-10-03 | $59.84 | $59.84 | $59.84 | $59.84 | $59.84 | 123 |
| 2022-09-30 | $59.84 | $59.84 | $59.84 | $59.84 | $59.84 | 0 |
| 2022-09-29 | $59.84 | $59.84 | $59.84 | $59.84 | $59.84 | 169 |
| 2022-09-28 | $59.14 | $59.14 | $59.14 | $59.14 | $59.14 | 0 |
| 2022-09-27 | $59.14 | $59.14 | $59.14 | $59.14 | $59.14 | 100 |
| 2022-09-26 | $59.16 | $59.16 | $59.14 | $59.14 | $59.14 | 200 |
| 2022-09-23 | $60.66 | $60.66 | $60.66 | $60.66 | $60.66 | 2 |
| 2022-09-22 | $60.66 | $60.66 | $60.66 | $60.66 | $60.66 | 101 |
| 2022-09-21 | $61.07 | $62.70 | $60.65 | $60.73 | $60.73 | 1,570 |
| 2022-09-20 | $64.82 | $66.24 | $60.50 | $63.40 | $63.40 | 3,828 |
| 2022-09-19 | $63.06 | $63.06 | $63.06 | $63.06 | $63.06 | 0 |
| 2022-09-16 | $63.06 | $63.06 | $63.06 | $63.06 | $63.06 | 0 |
| 2022-09-15 | $63.06 | $63.06 | $63.06 | $63.06 | $63.06 | 0 |
| 2022-09-14 | $63.06 | $63.06 | $63.06 | $63.06 | $63.06 | 0 |
| 2022-09-13 | $63.40 | $63.93 | $63.40 | $63.93 | $63.06 | 325 |
| 2022-09-12 | $63.00 | $64.40 | $61.94 | $63.30 | $62.43 | 1,889 |
| 2022-09-09 | $64.45 | $64.45 | $64.45 | $64.45 | $63.57 | 200 |
| 2022-09-08 | $64.45 | $64.45 | $64.45 | $64.45 | $63.57 | 0 |
| 2022-09-07 | $63.10 | $67.30 | $63.05 | $64.45 | $63.57 | 5,033 |
| 2022-09-06 | $61.00 | $64.80 | $60.10 | $63.10 | $62.24 | 2,971 |
| 2022-09-02 | $60.90 | $60.90 | $60.90 | $60.90 | $60.90 | 1 |
| 2022-09-01 | $60.90 | $60.90 | $60.90 | $60.90 | $60.90 | 0 |
| 2022-08-31 | $60.90 | $60.90 | $60.90 | $60.90 | $60.90 | 55 |
| 2022-08-30 | $60.90 | $60.90 | $60.90 | $60.90 | $60.90 | 98 |
| 2022-08-29 | $60.90 | $60.90 | $60.90 | $60.90 | $60.90 | 101 |
| 2022-08-26 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 27 |
| 2022-08-25 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 1 |
| 2022-08-24 | $60.98 | $61.00 | $59.91 | $60.00 | $60.00 | 625 |
| 2022-08-23 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 103 |
| 2022-08-22 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 238 |
| 2022-08-19 | $62.85 | $64.61 | $61.99 | $62.42 | $62.42 | 2,917 |
| 2022-08-18 | $59.01 | $64.90 | $59.01 | $63.60 | $63.60 | 2,372 |
| 2022-08-17 | $61.50 | $65.31 | $61.50 | $63.45 | $63.45 | 2,692 |
| 2022-08-16 | $62.31 | $62.31 | $62.31 | $62.31 | $62.31 | 41 |
| 2022-08-15 | $62.31 | $62.31 | $62.31 | $62.31 | $62.31 | 0 |
| 2022-08-12 | $61.00 | $64.80 | $61.00 | $62.31 | $62.31 | 5,305 |
| 2022-08-11 | $58.50 | $61.70 | $58.50 | $59.90 | $59.90 | 1,307 |
| 2022-08-10 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 201 |
| 2022-08-09 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2022-08-08 | $60.33 | $61.00 | $60.33 | $61.00 | $61.00 | 371 |
| 2022-08-05 | $60.33 | $60.33 | $60.33 | $60.33 | $60.33 | 52 |
| 2022-08-04 | $60.33 | $60.33 | $60.33 | $60.33 | $60.33 | 72 |
| 2022-08-03 | $60.33 | $60.33 | $60.33 | $60.33 | $60.33 | 0 |
| 2022-08-02 | $60.33 | $60.33 | $60.33 | $60.33 | $60.33 | 100 |
| 2022-08-01 | $60.31 | $60.31 | $60.31 | $60.31 | $60.31 | 1 |
| 2022-07-29 | $60.31 | $60.31 | $60.31 | $60.31 | $60.31 | 19 |
| 2022-07-28 | $60.31 | $60.31 | $60.31 | $60.31 | $60.31 | 264 |
| 2022-07-27 | $60.33 | $60.33 | $60.33 | $60.33 | $60.33 | 0 |
| 2022-07-26 | $60.33 | $60.33 | $60.33 | $60.33 | $60.33 | 2 |
| 2022-07-25 | $60.20 | $60.33 | $60.20 | $60.33 | $60.33 | 408 |
| 2022-07-22 | $59.96 | $62.95 | $59.96 | $61.71 | $61.71 | 2,903 |
| 2022-07-21 | $61.67 | $61.67 | $61.67 | $61.67 | $61.67 | 0 |
| 2022-07-20 | $61.94 | $61.94 | $61.67 | $61.67 | $61.67 | 223 |
| 2022-07-19 | $59.90 | $64.52 | $59.31 | $63.00 | $63.00 | 3,867 |
| 2022-07-18 | $61.36 | $61.36 | $61.36 | $61.36 | $61.36 | 28 |
| 2022-07-15 | $61.20 | $61.70 | $61.20 | $61.36 | $61.36 | 401 |
| 2022-07-14 | $61.02 | $61.02 | $61.02 | $61.02 | $61.02 | 164 |
| 2022-07-13 | $64.35 | $64.35 | $61.02 | $61.02 | $61.02 | 2,076 |
| 2022-07-12 | $55.79 | $66.70 | $55.79 | $62.60 | $62.60 | 8,937 |
| 2022-07-11 | $56.31 | $57.43 | $55.59 | $56.18 | $56.18 | 2,288 |
| 2022-07-08 | $55.40 | $56.50 | $55.40 | $56.50 | $56.50 | 338 |
| 2022-07-07 | $56.72 | $57.50 | $56.13 | $56.50 | $56.50 | 3,963 |
| 2022-07-06 | $56.47 | $56.60 | $56.47 | $56.60 | $56.60 | 319 |
| 2022-07-05 | $55.91 | $59.70 | $55.91 | $56.92 | $56.92 | 3,430 |
| 2022-07-01 | $55.41 | $57.31 | $55.30 | $55.99 | $55.99 | 4,503 |
| 2022-06-30 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 100 |
| 2022-06-29 | $57.58 | $57.58 | $57.58 | $57.58 | $57.58 | 173 |
| 2022-06-28 | $56.83 | $56.83 | $56.83 | $56.83 | $56.83 | 202 |
| 2022-06-27 | $56.52 | $59.20 | $55.80 | $56.55 | $56.55 | 4,401 |
| 2022-06-24 | $56.47 | $56.47 | $56.47 | $56.47 | $56.47 | 344 |
| 2022-06-23 | $55.70 | $55.70 | $55.70 | $55.70 | $55.70 | 297 |
| 2022-06-22 | $57.63 | $57.63 | $55.37 | $55.37 | $55.37 | 2,340 |
| 2022-06-21 | $59.50 | $59.86 | $57.88 | $58.00 | $58.00 | 5,814 |
| 2022-06-17 | $61.18 | $61.18 | $61.18 | $61.18 | $61.18 | 0 |
| 2022-06-16 | $61.18 | $61.18 | $61.18 | $61.18 | $61.18 | 83 |
| 2022-06-15 | $61.18 | $61.18 | $61.18 | $61.18 | $61.18 | 1 |
| 2022-06-14 | $59.70 | $61.18 | $59.60 | $61.18 | $61.18 | 994 |
| 2022-06-13 | $58.00 | $60.00 | $58.00 | $60.00 | $59.15 | 743 |
| 2022-06-10 | $59.00 | $59.00 | $59.00 | $59.00 | $58.17 | 80 |
| 2022-06-09 | $59.56 | $60.00 | $59.00 | $59.00 | $58.17 | 548 |
| 2022-06-08 | $60.38 | $60.38 | $60.38 | $60.38 | $59.53 | 211 |
| 2022-06-07 | $61.05 | $61.05 | $60.17 | $60.17 | $59.32 | 408 |
| 2022-06-06 | $59.59 | $63.50 | $59.55 | $61.12 | $60.26 | 6,614 |
| 2022-06-03 | $60.54 | $60.54 | $60.54 | $60.54 | $59.69 | 0 |
| 2022-06-02 | $60.54 | $60.54 | $60.54 | $60.54 | $59.69 | 1 |
| 2022-06-01 | $59.70 | $61.30 | $59.70 | $60.54 | $59.69 | 1,116 |
| 2022-05-31 | $61.50 | $61.50 | $61.50 | $61.50 | $60.63 | 11 |
| 2022-05-27 | $61.56 | $63.00 | $60.38 | $61.50 | $60.63 | 3,339 |
| 2022-05-26 | $60.74 | $66.19 | $60.40 | $61.57 | $60.70 | 3,347 |
| 2022-05-25 | $61.04 | $61.04 | $61.04 | $61.04 | $60.18 | 0 |
| 2022-05-24 | $61.04 | $61.04 | $61.04 | $61.04 | $60.18 | 0 |
| 2022-05-23 | $61.04 | $61.04 | $61.04 | $61.04 | $60.18 | 0 |
| 2022-05-20 | $61.04 | $61.04 | $61.04 | $61.04 | $60.18 | 42 |
| 2022-05-19 | $61.04 | $61.04 | $61.04 | $61.04 | $60.18 | 50 |
| 2022-05-18 | $61.04 | $61.04 | $61.04 | $61.04 | $60.18 | 51 |
| 2022-05-17 | $61.04 | $61.04 | $61.04 | $61.04 | $60.18 | 0 |
| 2022-05-16 | $61.04 | $61.04 | $61.04 | $61.04 | $60.18 | 0 |
| 2022-05-13 | $60.70 | $62.60 | $60.70 | $61.04 | $60.18 | 1,703 |
| 2022-05-12 | $62.16 | $62.16 | $62.16 | $62.16 | $61.28 | 0 |
| 2022-05-11 | $59.15 | $62.44 | $59.15 | $62.16 | $61.28 | 2,500 |
| 2022-05-10 | $60.85 | $63.30 | $60.50 | $61.00 | $60.14 | 4,839 |
| 2022-05-09 | $63.50 | $63.50 | $60.39 | $62.25 | $61.37 | 1,582 |
| 2022-05-06 | $63.80 | $63.80 | $63.80 | $63.80 | $62.90 | 27 |
| 2022-05-05 | $63.80 | $63.80 | $63.80 | $63.80 | $62.90 | 1 |
| 2022-05-04 | $63.80 | $63.80 | $63.80 | $63.80 | $62.90 | 32 |
| 2022-05-03 | $63.80 | $63.80 | $63.80 | $63.80 | $62.90 | 0 |
| 2022-05-02 | $63.80 | $63.80 | $63.80 | $63.80 | $62.90 | 33 |
| 2022-04-29 | $63.80 | $63.80 | $63.80 | $63.80 | $62.90 | 0 |
| 2022-04-28 | $63.80 | $63.80 | $63.80 | $63.80 | $62.90 | 11 |
| 2022-04-27 | $63.80 | $63.80 | $63.80 | $63.80 | $62.90 | 0 |
| 2022-04-26 | $63.80 | $63.80 | $63.80 | $63.80 | $62.90 | 0 |
| 2022-04-25 | $63.80 | $63.80 | $63.80 | $63.80 | $62.90 | 108 |
| 2022-04-22 | $64.00 | $64.00 | $64.00 | $64.00 | $63.10 | 102 |
| 2022-04-21 | $63.15 | $63.15 | $63.15 | $63.15 | $62.26 | 0 |
| 2022-04-20 | $63.15 | $63.15 | $63.15 | $63.15 | $62.26 | 10 |
| 2022-04-19 | $61.98 | $63.51 | $61.80 | $63.15 | $62.26 | 1,337 |
| 2022-04-18 | $63.12 | $63.12 | $63.12 | $63.12 | $62.23 | 2 |
| 2022-04-14 | $63.12 | $63.12 | $63.12 | $63.12 | $62.23 | 192 |
| 2022-04-13 | $62.00 | $62.00 | $62.00 | $62.00 | $61.13 | 151 |
| 2022-04-12 | $61.50 | $61.50 | $61.50 | $61.50 | $60.63 | 0 |
| 2022-04-11 | $61.50 | $61.50 | $61.50 | $61.50 | $60.63 | 4 |
| 2022-04-08 | $61.50 | $61.50 | $61.50 | $61.50 | $60.63 | 200 |
| 2022-04-07 | $60.00 | $60.00 | $60.00 | $60.00 | $59.15 | 200 |
| 2022-04-06 | $59.34 | $59.34 | $59.34 | $59.34 | $58.50 | 80 |
| 2022-04-05 | $59.34 | $59.34 | $59.34 | $59.34 | $58.50 | 0 |
| 2022-04-04 | $59.34 | $59.34 | $59.34 | $59.34 | $58.50 | 146 |
| 2022-04-01 | $59.34 | $59.34 | $59.34 | $59.34 | $58.50 | 122 |
| 2022-03-31 | $60.40 | $60.40 | $60.40 | $60.40 | $59.55 | 101 |
| 2022-03-30 | $60.53 | $60.53 | $60.35 | $60.35 | $59.50 | 504 |
| 2022-03-29 | $59.03 | $60.07 | $58.93 | $59.03 | $58.20 | 1,811 |
| 2022-03-28 | $60.58 | $60.74 | $59.35 | $59.77 | $58.93 | 1,456 |
| 2022-03-25 | $59.80 | $60.98 | $59.80 | $60.98 | $60.12 | 313 |
| 2022-03-24 | $59.47 | $59.47 | $59.47 | $59.47 | $58.63 | 117 |
| 2022-03-23 | $60.36 | $61.13 | $60.36 | $61.13 | $60.27 | 448 |
| 2022-03-22 | $61.01 | $62.00 | $61.01 | $62.00 | $61.13 | 893 |
| 2022-03-21 | $64.35 | $64.35 | $62.00 | $62.69 | $61.81 | 409 |
| 2022-03-18 | $61.46 | $62.70 | $61.43 | $62.70 | $61.82 | 1,419 |
| 2022-03-17 | $61.38 | $63.23 | $61.38 | $61.94 | $61.07 | 601 |
| 2022-03-16 | $63.75 | $63.75 | $60.79 | $62.25 | $61.37 | 1,218 |
| 2022-03-15 | $59.70 | $59.70 | $59.70 | $59.70 | $58.85 | 4 |
| 2022-03-14 | $59.70 | $59.70 | $59.70 | $59.70 | $58.85 | 8 |
| 2022-03-11 | $60.95 | $60.95 | $60.14 | $60.57 | $58.85 | 907 |
| 2022-03-10 | $61.45 | $61.94 | $61.45 | $61.94 | $60.18 | 301 |
| 2022-03-09 | $59.73 | $59.73 | $59.73 | $59.73 | $58.04 | 97 |
| 2022-03-08 | $62.69 | $63.96 | $59.73 | $59.73 | $58.04 | 1,082 |
| 2022-03-07 | $58.30 | $62.76 | $58.30 | $62.76 | $60.98 | 1,532 |
| 2022-03-04 | $60.99 | $60.99 | $59.36 | $59.42 | $57.74 | 1,323 |
| 2022-03-03 | $60.99 | $60.99 | $60.99 | $60.99 | $59.26 | 266 |
| 2022-03-02 | $60.98 | $60.98 | $58.81 | $59.65 | $57.96 | 1,953 |
| 2022-03-01 | $59.64 | $59.64 | $59.64 | $59.64 | $57.95 | 85 |
| 2022-02-28 | $59.50 | $60.43 | $58.94 | $59.64 | $57.95 | 882 |
| 2022-02-25 | $59.80 | $59.80 | $58.48 | $59.50 | $57.81 | 1,428 |
| 2022-02-24 | $58.72 | $60.46 | $58.72 | $60.46 | $58.75 | 559 |
| 2022-02-23 | $59.20 | $61.13 | $59.20 | $60.90 | $59.17 | 815 |
| 2022-02-22 | $58.96 | $61.18 | $58.96 | $60.00 | $58.30 | 1,019 |
| 2022-02-18 | $59.00 | $59.00 | $58.30 | $58.30 | $56.65 | 638 |
| 2022-02-17 | $60.05 | $60.05 | $60.04 | $60.05 | $58.35 | 525 |
| 2022-02-16 | $63.49 | $63.49 | $60.57 | $60.57 | $58.85 | 200 |
| 2022-02-15 | $63.90 | $68.71 | $63.90 | $63.90 | $62.09 | 2,957 |
| 2022-02-14 | $59.92 | $68.71 | $59.92 | $68.71 | $66.76 | 2,251 |
| 2022-02-11 | $58.50 | $58.50 | $58.50 | $58.50 | $56.84 | 100 |
| 2022-02-10 | $58.38 | $58.38 | $58.38 | $58.38 | $56.73 | 0 |
| 2022-02-09 | $58.04 | $58.93 | $57.81 | $58.38 | $56.73 | 1,304 |
| 2022-02-08 | $58.68 | $58.68 | $58.68 | $58.68 | $57.02 | 0 |
| 2022-02-07 | $57.88 | $58.68 | $57.88 | $58.68 | $57.02 | 605 |
| 2022-02-04 | $58.45 | $59.08 | $57.90 | $58.52 | $56.86 | 1,596 |
| 2022-02-03 | $58.40 | $58.40 | $58.40 | $58.40 | $56.74 | 0 |
| 2022-02-02 | $59.20 | $59.20 | $57.88 | $58.40 | $56.74 | 790 |
| 2022-02-01 | $59.39 | $59.39 | $57.56 | $58.07 | $56.42 | 2,016 |
| 2022-01-31 | $56.94 | $56.94 | $56.94 | $56.94 | $55.33 | 152 |
| 2022-01-28 | $58.98 | $59.09 | $57.83 | $58.10 | $56.45 | 3,009 |
| 2022-01-27 | $58.00 | $59.25 | $57.36 | $58.34 | $56.69 | 1,556 |
| 2022-01-26 | $58.50 | $58.50 | $58.50 | $58.50 | $56.84 | 162 |
| 2022-01-25 | $61.22 | $61.22 | $58.42 | $58.42 | $56.76 | 649 |
| 2022-01-24 | $59.42 | $60.31 | $59.34 | $60.31 | $58.60 | 2,868 |
| 2022-01-21 | $57.11 | $58.90 | $56.84 | $58.20 | $56.55 | 1,589 |
| 2022-01-20 | $57.79 | $57.79 | $57.79 | $57.79 | $56.15 | 402 |
| 2022-01-19 | $56.50 | $56.50 | $56.50 | $56.50 | $54.90 | 5 |
| 2022-01-18 | $56.01 | $56.50 | $56.01 | $56.50 | $54.90 | 555 |
| 2022-01-14 | $60.00 | $60.00 | $60.00 | $60.00 | $58.30 | 246 |
| 2022-01-13 | $57.00 | $57.00 | $57.00 | $57.00 | $55.38 | 2 |
| 2022-01-12 | $57.00 | $57.00 | $57.00 | $57.00 | $55.38 | 0 |
| 2022-01-11 | $57.00 | $57.00 | $57.00 | $57.00 | $55.38 | 0 |
| 2022-01-10 | $57.00 | $57.00 | $57.00 | $57.00 | $55.38 | 0 |
| 2022-01-07 | $57.00 | $57.00 | $57.00 | $57.00 | $55.38 | 120 |
| 2022-01-06 | $56.12 | $57.00 | $56.12 | $57.00 | $55.38 | 222 |
| 2022-01-05 | $55.01 | $55.01 | $55.01 | $55.01 | $53.45 | 102 |
| 2022-01-04 | $57.69 | $57.69 | $57.69 | $57.69 | $56.05 | 45 |
| 2022-01-03 | $55.77 | $57.69 | $55.77 | $57.69 | $56.05 | 592 |
| 2021-12-31 | $56.50 | $57.00 | $56.13 | $57.00 | $55.38 | 699 |
| 2021-12-30 | $55.90 | $57.00 | $55.50 | $57.00 | $55.38 | 500 |
| 2021-12-29 | $54.21 | $54.21 | $54.21 | $54.21 | $52.67 | 146 |
| 2021-12-28 | $54.21 | $54.21 | $54.21 | $54.21 | $52.67 | 100 |
| 2021-12-27 | $52.22 | $52.22 | $52.22 | $52.22 | $50.74 | 300 |
| 2021-12-23 | $58.98 | $58.98 | $57.85 | $57.85 | $56.21 | 890 |
| 2021-12-22 | $57.61 | $57.61 | $57.61 | $57.61 | $55.98 | 140 |
| 2021-12-21 | $59.00 | $59.00 | $59.00 | $59.00 | $57.33 | 50 |
| 2021-12-20 | $59.00 | $59.00 | $59.00 | $59.00 | $57.33 | 60 |
| 2021-12-17 | $59.00 | $59.00 | $59.00 | $59.00 | $57.33 | 25 |
| 2021-12-16 | $59.00 | $59.00 | $59.00 | $59.00 | $57.33 | 0 |
| 2021-12-15 | $59.00 | $59.00 | $59.00 | $59.00 | $57.33 | 151 |
| 2021-12-14 | $59.00 | $59.00 | $59.00 | $59.00 | $57.33 | 0 |
| 2021-12-13 | $59.00 | $59.00 | $59.00 | $59.00 | $56.49 | 3 |
| 2021-12-10 | $59.00 | $59.00 | $59.00 | $59.00 | $56.49 | 10 |
| 2021-12-09 | $59.00 | $59.00 | $59.00 | $59.00 | $56.49 | 1 |
| 2021-12-08 | $59.00 | $59.00 | $59.00 | $59.00 | $56.49 | 0 |
| 2021-12-07 | $59.00 | $59.00 | $59.00 | $59.00 | $56.49 | 132 |
| 2021-12-06 | $59.00 | $59.00 | $59.00 | $59.00 | $56.49 | 0 |
| 2021-12-03 | $59.00 | $59.00 | $59.00 | $59.00 | $56.49 | 189 |
| 2021-12-02 | $59.00 | $59.00 | $59.00 | $59.00 | $56.49 | 100 |
| 2021-12-01 | $58.10 | $58.10 | $58.10 | $58.10 | $55.63 | 10 |
| 2021-11-30 | $57.50 | $58.10 | $57.50 | $58.10 | $55.63 | 239 |
| 2021-11-29 | $57.67 | $57.67 | $57.67 | $57.67 | $55.22 | 22 |
| 2021-11-26 | $57.67 | $57.67 | $57.67 | $57.67 | $55.22 | 411 |
| 2021-11-24 | $57.67 | $57.67 | $57.67 | $57.67 | $55.22 | 2 |
| 2021-11-23 | $57.67 | $57.67 | $57.67 | $57.67 | $55.22 | 332 |
| 2021-11-22 | $57.50 | $57.50 | $57.50 | $57.50 | $55.05 | 121 |
| 2021-11-19 | $57.59 | $57.59 | $57.59 | $57.59 | $55.14 | 0 |
| 2021-11-18 | $57.59 | $57.59 | $57.59 | $57.59 | $55.14 | 0 |
| 2021-11-17 | $57.59 | $57.59 | $57.59 | $57.59 | $55.14 | 14 |
| 2021-11-16 | $57.59 | $57.59 | $57.59 | $57.59 | $55.14 | 92 |
| 2021-11-15 | $57.50 | $57.59 | $57.50 | $57.59 | $55.14 | 380 |
| 2021-11-12 | $58.00 | $58.00 | $58.00 | $58.00 | $55.53 | 160 |
| 2021-11-11 | $58.00 | $58.00 | $58.00 | $58.00 | $55.53 | 0 |
| 2021-11-10 | $58.00 | $58.00 | $58.00 | $58.00 | $55.53 | 1 |
| 2021-11-09 | $58.00 | $58.00 | $58.00 | $58.00 | $55.53 | 335 |
| 2021-11-08 | $57.60 | $58.00 | $57.60 | $58.00 | $55.53 | 570 |
| 2021-11-05 | $57.01 | $57.01 | $57.01 | $57.01 | $54.58 | 112 |
| 2021-11-04 | $57.54 | $57.54 | $57.54 | $57.54 | $55.09 | 0 |
| 2021-11-03 | $57.04 | $57.54 | $57.04 | $57.54 | $55.09 | 410 |
| 2021-11-02 | $56.89 | $56.89 | $56.89 | $56.89 | $54.47 | 5 |
| 2021-11-01 | $56.89 | $56.89 | $56.89 | $56.89 | $54.47 | 94 |
| 2021-10-29 | $56.89 | $56.89 | $56.89 | $56.89 | $54.47 | 100 |
| 2021-10-28 | $54.81 | $54.81 | $54.81 | $54.81 | $52.48 | 100 |
| 2021-10-27 | $54.81 | $54.81 | $54.81 | $54.81 | $52.48 | 0 |
| 2021-10-26 | $54.81 | $54.81 | $54.81 | $54.81 | $52.48 | 0 |
| 2021-10-25 | $55.31 | $55.31 | $54.81 | $54.81 | $52.48 | 436 |
| 2021-10-22 | $55.77 | $55.77 | $55.77 | $55.77 | $53.40 | 5 |
| 2021-10-21 | $55.77 | $55.77 | $55.77 | $55.77 | $53.40 | 0 |
| 2021-10-20 | $55.77 | $55.77 | $55.77 | $55.77 | $53.40 | 4 |
| 2021-10-19 | $55.77 | $55.77 | $55.77 | $55.77 | $53.40 | 2 |
| 2021-10-18 | $55.77 | $55.77 | $55.77 | $55.77 | $53.40 | 100 |
| 2021-10-15 | $55.50 | $55.50 | $55.50 | $55.50 | $53.14 | 10 |
| 2021-10-14 | $55.50 | $55.50 | $55.50 | $55.50 | $53.14 | 0 |
| 2021-10-13 | $55.50 | $55.50 | $55.50 | $55.50 | $53.14 | 0 |
| 2021-10-12 | $55.50 | $55.50 | $55.50 | $55.50 | $53.14 | 150 |
| 2021-10-11 | $56.50 | $56.50 | $56.50 | $56.50 | $54.10 | 76 |
| 2021-10-08 | $56.50 | $56.50 | $56.50 | $56.50 | $54.10 | 26 |
| 2021-10-07 | $56.50 | $56.50 | $56.50 | $56.50 | $54.10 | 15 |
| 2021-10-06 | $56.50 | $56.50 | $56.50 | $56.50 | $54.10 | 200 |
| 2021-10-05 | $58.00 | $58.00 | $58.00 | $58.00 | $55.53 | 21 |
| 2021-10-04 | $56.94 | $58.00 | $56.94 | $58.00 | $55.53 | 691 |
| 2021-10-01 | $56.95 | $56.95 | $56.95 | $56.95 | $54.53 | 45 |
| 2021-09-30 | $56.95 | $56.95 | $56.95 | $56.95 | $54.53 | 60 |
| 2021-09-29 | $56.95 | $56.95 | $56.95 | $56.95 | $54.53 | 1 |
| 2021-09-28 | $55.60 | $56.95 | $55.60 | $56.95 | $54.53 | 567 |
| 2021-09-27 | $55.60 | $55.60 | $55.60 | $55.60 | $53.23 | 117 |
| 2021-09-24 | $55.50 | $55.50 | $55.50 | $55.50 | $53.14 | 0 |
| 2021-09-23 | $55.50 | $55.50 | $55.50 | $55.50 | $53.14 | 684 |
| 2021-09-22 | $55.22 | $55.22 | $55.22 | $55.22 | $52.87 | 110 |
| 2021-09-21 | $55.91 | $55.91 | $55.91 | $55.91 | $53.53 | 0 |
| 2021-09-20 | $55.00 | $55.91 | $55.00 | $55.91 | $53.53 | 203 |
| 2021-09-17 | $56.91 | $56.91 | $56.91 | $56.91 | $54.49 | 225 |
| 2021-09-16 | $55.50 | $55.50 | $55.50 | $55.50 | $53.14 | 0 |
| 2021-09-15 | $55.50 | $55.50 | $55.50 | $55.50 | $53.14 | 526 |
| 2021-09-14 | $56.04 | $56.04 | $56.04 | $56.04 | $53.66 | 0 |
| 2021-09-13 | $56.05 | $56.18 | $56.04 | $56.04 | $52.83 | 300 |
| 2021-09-10 | $56.21 | $56.21 | $56.21 | $56.21 | $52.99 | 24 |
| 2021-09-09 | $56.21 | $56.21 | $56.21 | $56.21 | $52.99 | 110 |
| 2021-09-08 | $56.21 | $56.21 | $56.21 | $56.21 | $52.99 | 116 |
| 2021-09-07 | $56.00 | $56.00 | $56.00 | $56.00 | $52.79 | 399 |
| 2021-09-03 | $56.00 | $56.00 | $56.00 | $56.00 | $52.79 | 274 |
| 2021-09-02 | $55.99 | $56.00 | $55.99 | $56.00 | $52.79 | 1,150 |
| 2021-09-01 | $55.68 | $56.00 | $55.68 | $56.00 | $52.79 | 923 |
| 2021-08-31 | $55.18 | $55.18 | $55.18 | $55.18 | $52.02 | 10 |
| 2021-08-30 | $55.21 | $55.21 | $55.18 | $55.18 | $52.02 | 350 |
| 2021-08-27 | $56.00 | $56.00 | $56.00 | $56.00 | $52.79 | 0 |
| 2021-08-26 | $56.00 | $56.00 | $56.00 | $56.00 | $52.79 | 4 |
| 2021-08-25 | $55.95 | $56.00 | $55.95 | $56.00 | $52.79 | 337 |
| 2021-08-24 | $56.00 | $56.00 | $56.00 | $56.00 | $52.79 | 0 |
| 2021-08-23 | $56.00 | $56.00 | $56.00 | $56.00 | $52.79 | 0 |
| 2021-08-20 | $56.00 | $56.00 | $56.00 | $56.00 | $52.79 | 33 |
| 2021-08-19 | $56.00 | $56.00 | $56.00 | $56.00 | $52.79 | 0 |
| 2021-08-18 | $56.00 | $56.00 | $56.00 | $56.00 | $52.79 | 105 |
| 2021-08-17 | $56.00 | $56.00 | $56.00 | $56.00 | $52.79 | 0 |
| 2021-08-16 | $55.10 | $56.00 | $55.10 | $56.00 | $52.79 | 1,118 |
| 2021-08-13 | $56.00 | $56.00 | $56.00 | $56.00 | $52.79 | 0 |
| 2021-08-12 | $56.00 | $56.00 | $56.00 | $56.00 | $52.79 | 565 |
| 2021-08-11 | $55.78 | $55.84 | $55.78 | $55.78 | $52.59 | 332 |
| 2021-08-10 | $56.00 | $56.00 | $56.00 | $56.00 | $52.79 | 200 |
| 2021-08-09 | $56.00 | $56.00 | $55.86 | $55.86 | $52.66 | 534 |
| 2021-08-06 | $55.10 | $55.15 | $55.10 | $55.15 | $51.99 | 413 |
| 2021-08-05 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 102 |
| 2021-08-04 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2021-08-03 | $56.00 | $56.00 | $55.50 | $55.50 | $52.32 | 3,239 |
| 2021-08-02 | $55.37 | $55.37 | $55.37 | $55.37 | $52.20 | 283 |
| 2021-07-30 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 488 |
| 2021-07-29 | $55.82 | $55.82 | $55.82 | $55.82 | $52.62 | 170 |
| 2021-07-28 | $56.00 | $56.00 | $56.00 | $56.00 | $52.79 | 0 |
| 2021-07-27 | $55.60 | $56.00 | $55.60 | $56.00 | $52.79 | 1,225 |
| 2021-07-26 | $56.00 | $56.00 | $56.00 | $56.00 | $52.79 | 200 |
| 2021-07-23 | $55.51 | $55.51 | $55.51 | $55.51 | $52.33 | 0 |
| 2021-07-22 | $55.51 | $55.51 | $55.51 | $55.51 | $52.33 | 100 |
| 2021-07-21 | $56.00 | $56.00 | $56.00 | $56.00 | $52.79 | 336 |
| 2021-07-20 | $56.00 | $56.00 | $56.00 | $56.00 | $52.79 | 226 |
| 2021-07-19 | $55.86 | $55.86 | $55.86 | $55.86 | $52.66 | 10 |
| 2021-07-16 | $55.72 | $55.86 | $55.72 | $55.86 | $52.66 | 323 |
| 2021-07-15 | $56.00 | $56.00 | $55.60 | $55.60 | $52.42 | 400 |
| 2021-07-14 | $56.00 | $56.00 | $56.00 | $56.00 | $52.79 | 563 |
| 2021-07-13 | $56.00 | $56.00 | $56.00 | $56.00 | $52.79 | 101 |
| 2021-07-12 | $56.00 | $56.00 | $56.00 | $56.00 | $52.79 | 573 |
| 2021-07-09 | $56.00 | $56.00 | $56.00 | $56.00 | $52.79 | 77 |
| 2021-07-08 | $56.00 | $56.00 | $56.00 | $56.00 | $52.79 | 363 |
| 2021-07-07 | $56.20 | $56.20 | $56.20 | $56.20 | $52.98 | 6 |
| 2021-07-06 | $56.20 | $56.20 | $56.20 | $56.20 | $52.98 | 0 |
| 2021-07-02 | $56.20 | $56.20 | $56.20 | $56.20 | $52.98 | 84 |
| 2021-07-01 | $56.20 | $56.20 | $56.20 | $56.20 | $52.98 | 314 |
| 2021-06-30 | $56.47 | $56.47 | $56.47 | $56.47 | $53.24 | 240 |
| 2021-06-29 | $57.04 | $57.04 | $57.04 | $57.04 | $53.77 | 181 |
| 2021-06-28 | $57.04 | $57.04 | $57.04 | $57.04 | $53.77 | 269 |
| 2021-06-25 | $57.04 | $57.04 | $57.04 | $57.04 | $53.77 | 17 |
| 2021-06-24 | $57.04 | $57.04 | $57.04 | $57.04 | $53.77 | 406 |
| 2021-06-23 | $57.04 | $57.04 | $57.04 | $57.04 | $53.77 | 0 |
| 2021-06-22 | $57.04 | $57.04 | $57.04 | $57.04 | $53.77 | 220 |
| 2021-06-21 | $58.80 | $58.80 | $58.80 | $58.80 | $55.43 | 17 |
| 2021-06-18 | $58.80 | $58.80 | $58.80 | $58.80 | $55.43 | 0 |
| 2021-06-17 | $58.80 | $58.80 | $58.80 | $58.80 | $55.43 | 55 |
| 2021-06-16 | $58.80 | $58.80 | $58.80 | $58.80 | $55.43 | 0 |
| 2021-06-15 | $58.80 | $58.80 | $58.80 | $58.80 | $55.43 | 0 |
| 2021-06-14 | $58.80 | $58.80 | $58.80 | $58.80 | $55.43 | 280 |
| 2021-06-11 | $58.67 | $58.67 | $58.67 | $58.67 | $54.50 | 48 |
| 2021-06-10 | $58.67 | $58.67 | $58.67 | $58.67 | $54.50 | 122 |
| 2021-06-09 | $58.67 | $58.67 | $58.67 | $58.67 | $54.50 | 251 |
| 2021-06-08 | $58.36 | $58.36 | $58.36 | $58.36 | $54.21 | 75 |
| 2021-06-07 | $58.36 | $58.36 | $58.36 | $58.36 | $54.21 | 0 |
| 2021-06-04 | $58.36 | $58.36 | $58.36 | $58.36 | $54.21 | 1 |
| 2021-06-03 | $58.36 | $58.36 | $58.36 | $58.36 | $54.21 | 264 |
| 2021-06-02 | $58.36 | $58.36 | $58.36 | $58.36 | $54.21 | 65 |
| 2021-06-01 | $58.25 | $58.80 | $58.25 | $58.36 | $54.21 | 695 |
| 2021-05-28 | $57.01 | $57.01 | $57.01 | $57.01 | $52.96 | 36 |
| 2021-05-27 | $57.01 | $57.01 | $57.01 | $57.01 | $52.96 | 100 |
| 2021-05-26 | $58.10 | $58.10 | $58.10 | $58.10 | $53.97 | 101 |
| 2021-05-25 | $58.25 | $58.25 | $58.25 | $58.25 | $54.11 | 30 |
| 2021-05-24 | $58.25 | $58.25 | $58.25 | $58.25 | $54.11 | 110 |
| 2021-05-21 | $57.45 | $57.45 | $57.45 | $57.45 | $53.37 | 44 |
| 2021-05-20 | $57.45 | $57.45 | $57.45 | $57.45 | $53.37 | 161 |
| 2021-05-19 | $57.42 | $57.42 | $57.22 | $57.22 | $53.15 | 240 |
| 2021-05-18 | $56.81 | $56.81 | $56.81 | $56.81 | $52.77 | 0 |
| 2021-05-17 | $58.80 | $58.80 | $56.75 | $56.81 | $52.77 | 1,029 |
| 2021-05-14 | $58.80 | $58.80 | $58.80 | $58.80 | $54.62 | 311 |
| 2021-05-13 | $58.00 | $58.00 | $58.00 | $58.00 | $53.88 | 51 |
| 2021-05-12 | $58.00 | $58.00 | $58.00 | $58.00 | $53.88 | 2 |
| 2021-05-11 | $58.00 | $58.00 | $58.00 | $58.00 | $53.88 | 338 |
| 2021-05-10 | $58.00 | $58.00 | $58.00 | $58.00 | $53.88 | 100 |
| 2021-05-07 | $58.00 | $58.00 | $58.00 | $58.00 | $53.88 | 105 |
| 2021-05-06 | $57.69 | $57.69 | $57.69 | $57.69 | $53.59 | 239 |
| 2021-05-05 | $59.86 | $59.86 | $59.86 | $59.86 | $55.60 | 1 |
| 2021-05-04 | $59.86 | $59.86 | $59.86 | $59.86 | $55.60 | 332 |
| 2021-05-03 | $58.40 | $58.40 | $58.40 | $58.40 | $54.25 | 436 |
| 2021-04-30 | $59.99 | $59.99 | $59.99 | $59.99 | $55.73 | 55 |
| 2021-04-29 | $59.99 | $59.99 | $59.99 | $59.99 | $55.73 | 0 |
| 2021-04-28 | $59.99 | $59.99 | $59.99 | $59.99 | $55.73 | 0 |
| 2021-04-27 | $59.99 | $59.99 | $59.99 | $59.99 | $55.73 | 50 |
| 2021-04-26 | $57.50 | $59.99 | $57.50 | $59.99 | $55.73 | 220 |
| 2021-04-23 | $59.49 | $59.49 | $58.00 | $58.00 | $53.88 | 301 |
| 2021-04-22 | $58.00 | $58.00 | $58.00 | $58.00 | $53.88 | 34 |
| 2021-04-21 | $58.00 | $58.00 | $58.00 | $58.00 | $53.88 | 349 |
| 2021-04-20 | $58.05 | $58.05 | $58.00 | $58.00 | $53.88 | 858 |
| 2021-04-19 | $58.99 | $58.99 | $58.99 | $58.99 | $54.80 | 110 |
| 2021-04-16 | $58.97 | $58.97 | $58.05 | $58.05 | $53.92 | 300 |
| 2021-04-15 | $58.79 | $58.79 | $58.25 | $58.25 | $54.11 | 445 |
| 2021-04-14 | $57.03 | $57.03 | $57.03 | $57.03 | $52.98 | 250 |
| 2021-04-13 | $57.67 | $57.67 | $57.67 | $57.67 | $53.57 | 25 |
| 2021-04-12 | $57.67 | $57.67 | $57.67 | $57.67 | $53.57 | 2 |
| 2021-04-09 | $57.67 | $57.67 | $57.67 | $57.67 | $53.57 | 652 |
| 2021-04-08 | $57.69 | $57.69 | $57.69 | $57.69 | $53.59 | 130 |
| 2021-04-07 | $57.69 | $57.69 | $57.69 | $57.69 | $53.59 | 0 |
| 2021-04-06 | $57.75 | $57.75 | $57.69 | $57.69 | $53.59 | 200 |
| 2021-04-05 | $57.94 | $57.94 | $57.94 | $57.94 | $53.82 | 91 |
| 2021-04-01 | $57.94 | $57.94 | $57.94 | $57.94 | $53.82 | 168 |
| 2021-03-31 | $58.96 | $58.96 | $58.96 | $58.96 | $54.77 | 102 |
| 2021-03-30 | $60.00 | $60.00 | $58.96 | $58.96 | $54.77 | 425 |
| 2021-03-29 | $60.13 | $60.13 | $60.13 | $60.13 | $55.85 | 25 |
| 2021-03-26 | $60.13 | $60.13 | $60.13 | $60.13 | $55.85 | 0 |
| 2021-03-25 | $58.00 | $60.13 | $58.00 | $60.13 | $55.85 | 3,633 |
| 2021-03-24 | $55.50 | $55.50 | $55.50 | $55.50 | $51.55 | 0 |
| 2021-03-23 | $55.50 | $55.50 | $55.50 | $55.50 | $51.55 | 10 |
| 2021-03-22 | $55.50 | $55.50 | $55.50 | $55.50 | $51.55 | 10 |
| 2021-03-19 | $55.50 | $55.50 | $55.50 | $55.50 | $51.55 | 100 |
| 2021-03-18 | $54.51 | $55.50 | $54.51 | $55.50 | $51.55 | 400 |
| 2021-03-17 | $54.65 | $54.65 | $54.65 | $54.65 | $50.77 | 19 |
| 2021-03-16 | $54.65 | $54.65 | $54.65 | $54.65 | $50.77 | 148 |
| 2021-03-15 | $54.65 | $54.65 | $54.65 | $54.65 | $50.77 | 0 |
| 2021-03-12 | $55.90 | $55.90 | $54.65 | $54.65 | $50.77 | 205 |
| 2021-03-11 | $56.50 | $56.50 | $55.88 | $55.88 | $51.09 | 450 |
| 2021-03-10 | $55.00 | $55.00 | $54.85 | $55.00 | $50.29 | 735 |
| 2021-03-09 | $54.60 | $54.60 | $54.60 | $54.60 | $49.92 | 130 |
| 2021-03-08 | $54.27 | $54.27 | $54.27 | $54.27 | $49.62 | 0 |
| 2021-03-05 | $54.27 | $54.27 | $54.27 | $54.27 | $49.62 | 0 |
| 2021-03-04 | $55.82 | $55.82 | $54.27 | $54.27 | $49.62 | 902 |
| 2021-03-03 | $54.60 | $54.60 | $54.60 | $54.60 | $49.92 | 100 |
| 2021-03-02 | $54.15 | $54.15 | $54.15 | $54.15 | $49.51 | 1 |
| 2021-03-01 | $54.15 | $54.15 | $54.15 | $54.15 | $49.51 | 80 |
| 2021-02-26 | $54.15 | $54.15 | $54.15 | $54.15 | $49.51 | 0 |
| 2021-02-25 | $54.15 | $54.15 | $54.15 | $54.15 | $49.51 | 47 |
| 2021-02-24 | $54.15 | $54.15 | $54.15 | $54.15 | $49.51 | 0 |
| 2021-02-23 | $57.28 | $57.28 | $54.12 | $54.15 | $49.51 | 1,691 |
| 2021-02-22 | $58.00 | $58.00 | $57.00 | $57.00 | $52.11 | 406 |
| 2021-02-19 | $57.00 | $57.00 | $57.00 | $57.00 | $52.11 | 20 |
| 2021-02-18 | $57.00 | $57.00 | $57.00 | $57.00 | $52.11 | 102 |
| 2021-02-17 | $58.00 | $58.00 | $58.00 | $58.00 | $53.03 | 0 |
| 2021-02-16 | $59.00 | $59.00 | $58.00 | $58.00 | $53.03 | 800 |
| 2021-02-12 | $58.50 | $58.50 | $58.50 | $58.50 | $53.49 | 4 |
| 2021-02-11 | $59.00 | $59.00 | $58.50 | $58.50 | $53.49 | 237 |
| 2021-02-10 | $59.00 | $59.00 | $59.00 | $59.00 | $53.94 | 160 |
| 2021-02-09 | $59.76 | $59.76 | $59.76 | $59.76 | $54.64 | 160 |
| 2021-02-08 | $59.76 | $59.76 | $59.76 | $59.76 | $54.64 | 14 |
| 2021-02-05 | $59.76 | $59.76 | $59.76 | $59.76 | $54.64 | 102 |
| 2021-02-04 | $59.76 | $59.76 | $59.76 | $59.76 | $54.64 | 0 |
| 2021-02-03 | $59.76 | $59.76 | $59.76 | $59.76 | $54.64 | 21 |
| 2021-02-02 | $59.76 | $59.76 | $59.76 | $59.76 | $54.64 | 151 |
| 2021-02-01 | $60.00 | $60.00 | $57.50 | $57.50 | $52.57 | 357 |
| 2021-01-29 | $59.00 | $59.00 | $59.00 | $59.00 | $53.94 | 251 |
| 2021-01-28 | $57.73 | $57.73 | $57.73 | $57.73 | $52.78 | 0 |
| 2021-01-27 | $57.73 | $57.73 | $57.73 | $57.73 | $52.78 | 25 |
| 2021-01-26 | $57.73 | $57.73 | $57.73 | $57.73 | $52.78 | 100 |
| 2021-01-25 | $57.50 | $57.50 | $57.50 | $57.50 | $52.57 | 220 |
| 2021-01-22 | $57.96 | $57.96 | $57.50 | $57.90 | $52.94 | 501 |
| 2021-01-21 | $56.00 | $58.77 | $56.00 | $58.77 | $53.73 | 200 |
| 2021-01-20 | $57.01 | $57.01 | $57.01 | $57.01 | $52.12 | 0 |
| 2021-01-19 | $59.21 | $59.21 | $57.01 | $57.01 | $52.12 | 480 |
| 2021-01-15 | $60.00 | $60.00 | $60.00 | $60.00 | $54.86 | 5 |
| 2021-01-14 | $60.00 | $60.00 | $60.00 | $60.00 | $54.86 | 102 |
| 2021-01-13 | $61.00 | $61.00 | $61.00 | $61.00 | $55.77 | 145 |
| 2021-01-12 | $58.35 | $58.35 | $58.35 | $58.35 | $53.35 | 100 |
| 2021-01-11 | $58.35 | $58.35 | $58.35 | $58.35 | $53.35 | 17 |
| 2021-01-08 | $58.35 | $58.35 | $58.35 | $58.35 | $53.35 | 130 |
| 2021-01-07 | $58.47 | $58.47 | $58.47 | $58.47 | $53.45 | 180 |
| 2021-01-06 | $60.00 | $60.00 | $60.00 | $60.00 | $54.86 | 101 |
| 2021-01-05 | $59.87 | $59.87 | $59.87 | $59.87 | $54.74 | 142 |
| 2021-01-04 | $57.00 | $59.80 | $57.00 | $59.80 | $54.67 | 521 |
| 2020-12-31 | $58.60 | $58.60 | $58.60 | $58.60 | $53.58 | 0 |
| 2020-12-30 | $57.00 | $58.60 | $57.00 | $58.60 | $53.58 | 307 |
| 2020-12-29 | $57.33 | $57.33 | $57.33 | $57.33 | $52.42 | 0 |
| 2020-12-28 | $58.98 | $58.98 | $57.33 | $57.33 | $52.42 | 304 |
| 2020-12-24 | $58.60 | $58.60 | $58.60 | $58.60 | $53.58 | 400 |
| 2020-12-23 | $57.53 | $58.60 | $57.53 | $58.60 | $53.58 | 267 |
| 2020-12-22 | $58.23 | $58.23 | $58.23 | $58.23 | $53.24 | 59 |
| 2020-12-21 | $58.23 | $58.23 | $58.23 | $58.23 | $53.24 | 203 |
| 2020-12-18 | $59.00 | $59.00 | $59.00 | $59.00 | $53.94 | 0 |
| 2020-12-17 | $59.00 | $59.00 | $59.00 | $59.00 | $53.94 | 14 |
| 2020-12-16 | $59.00 | $59.00 | $59.00 | $59.00 | $53.94 | 2 |
| 2020-12-15 | $59.00 | $59.00 | $59.00 | $59.00 | $53.94 | 0 |
| 2020-12-14 | $59.00 | $59.00 | $59.00 | $59.00 | $53.94 | 100 |
| 2020-12-11 | $55.76 | $55.76 | $55.76 | $55.76 | $50.23 | 5 |
| 2020-12-10 | $55.76 | $55.76 | $55.76 | $55.76 | $50.23 | 7 |
| 2020-12-09 | $55.76 | $55.76 | $55.76 | $55.76 | $50.23 | 100 |
| 2020-12-08 | $55.76 | $55.76 | $55.76 | $55.76 | $50.23 | 0 |
| 2020-12-07 | $55.76 | $55.76 | $55.76 | $55.76 | $50.23 | 0 |
| 2020-12-04 | $55.76 | $55.76 | $55.76 | $55.76 | $50.23 | 51 |
| 2020-12-03 | $55.76 | $55.76 | $55.76 | $55.76 | $50.23 | 100 |
| 2020-12-02 | $54.25 | $54.25 | $54.25 | $54.25 | $48.87 | 0 |
| 2020-12-01 | $54.25 | $54.25 | $54.25 | $54.25 | $48.87 | 105 |
| 2020-11-30 | $54.25 | $54.25 | $54.25 | $54.25 | $48.87 | 166 |
| 2020-11-27 | $54.25 | $54.25 | $54.25 | $54.25 | $48.87 | 10 |
| 2020-11-25 | $54.25 | $54.25 | $54.25 | $54.25 | $48.87 | 0 |
| 2020-11-24 | $54.25 | $54.25 | $54.25 | $54.25 | $48.87 | 0 |
| 2020-11-23 | $54.25 | $54.25 | $54.25 | $54.25 | $48.87 | 20 |
| 2020-11-20 | $54.25 | $54.25 | $54.25 | $54.25 | $48.87 | 230 |
| 2020-11-19 | $53.01 | $53.01 | $53.01 | $53.01 | $47.76 | 41 |
| 2020-11-18 | $53.01 | $53.01 | $53.01 | $53.01 | $47.76 | 210 |
| 2020-11-17 | $58.46 | $58.46 | $53.06 | $53.06 | $47.80 | 301 |
| 2020-11-16 | $54.00 | $54.00 | $54.00 | $54.00 | $48.65 | 5 |
| 2020-11-13 | $54.00 | $54.00 | $54.00 | $54.00 | $48.65 | 2 |
| 2020-11-12 | $54.00 | $54.00 | $54.00 | $54.00 | $48.65 | 15 |
| 2020-11-11 | $54.00 | $54.00 | $54.00 | $54.00 | $48.65 | 103 |
| 2020-11-10 | $52.45 | $52.45 | $52.45 | $52.45 | $47.26 | 0 |
| 2020-11-09 | $52.45 | $52.45 | $52.45 | $52.45 | $47.26 | 0 |
| 2020-11-06 | $52.45 | $52.45 | $52.45 | $52.45 | $47.26 | 210 |
| 2020-11-05 | $51.66 | $52.45 | $51.66 | $52.45 | $47.26 | 442 |
| 2020-11-04 | $52.96 | $52.98 | $52.96 | $52.98 | $47.73 | 200 |
| 2020-11-03 | $55.16 | $55.16 | $55.16 | $55.16 | $49.69 | 0 |
| 2020-11-02 | $55.16 | $55.16 | $55.16 | $55.16 | $49.69 | 0 |
| 2020-10-30 | $55.16 | $55.16 | $55.16 | $55.16 | $49.69 | 31 |
| 2020-10-29 | $55.16 | $55.16 | $55.16 | $55.16 | $49.69 | 0 |
| 2020-10-28 | $55.16 | $55.16 | $55.16 | $55.16 | $49.69 | 120 |
| 2020-10-27 | $55.50 | $55.50 | $55.50 | $55.50 | $50.00 | 17 |
| 2020-10-26 | $55.50 | $55.50 | $55.50 | $55.50 | $50.00 | 100 |
| 2020-10-23 | $55.97 | $55.97 | $55.97 | $55.97 | $50.42 | 97 |
| 2020-10-22 | $55.97 | $55.97 | $55.97 | $55.97 | $50.42 | 0 |
| 2020-10-21 | $55.97 | $55.97 | $55.97 | $55.97 | $50.42 | 4 |
| 2020-10-20 | $55.97 | $55.97 | $55.97 | $55.97 | $50.42 | 4 |
| 2020-10-19 | $55.97 | $55.97 | $55.97 | $55.97 | $50.42 | 157 |
| 2020-10-16 | $55.97 | $55.97 | $55.97 | $55.97 | $50.42 | 0 |
| 2020-10-15 | $55.97 | $55.97 | $55.97 | $55.97 | $50.42 | 3 |
| 2020-10-14 | $55.97 | $55.97 | $55.97 | $55.97 | $50.42 | 10 |
| 2020-10-13 | $55.97 | $55.97 | $55.97 | $55.97 | $50.42 | 100 |
| 2020-10-12 | $56.13 | $56.13 | $56.13 | $56.13 | $50.57 | 0 |
| 2020-10-09 | $56.13 | $56.13 | $56.13 | $56.13 | $50.57 | 0 |
| 2020-10-08 | $56.13 | $56.13 | $56.13 | $56.13 | $50.57 | 0 |
| 2020-10-07 | $56.13 | $56.13 | $56.13 | $56.13 | $50.57 | 50 |
| 2020-10-06 | $56.13 | $56.13 | $56.13 | $56.13 | $50.57 | 0 |
| 2020-10-05 | $56.13 | $56.13 | $56.13 | $56.13 | $50.57 | 2 |
| 2020-10-02 | $56.13 | $56.13 | $56.13 | $56.13 | $50.57 | 218 |
| 2020-10-01 | $57.50 | $57.50 | $57.50 | $57.50 | $51.80 | 73 |
| 2020-09-30 | $56.14 | $57.50 | $56.14 | $57.50 | $51.80 | 259 |
| 2020-09-29 | $59.00 | $59.00 | $56.12 | $56.12 | $50.56 | 621 |
| 2020-09-28 | $58.00 | $58.28 | $58.00 | $58.28 | $52.50 | 397 |
| 2020-09-25 | $59.50 | $59.50 | $59.50 | $59.50 | $53.60 | 0 |
| 2020-09-24 | $59.50 | $59.50 | $59.50 | $59.50 | $53.60 | 21 |
| 2020-09-23 | $59.50 | $59.50 | $59.50 | $59.50 | $53.60 | 42 |
| 2020-09-22 | $59.50 | $59.50 | $59.50 | $59.50 | $53.60 | 102 |
| 2020-09-21 | $58.52 | $58.52 | $58.52 | $58.52 | $52.72 | 5 |
| 2020-09-18 | $58.52 | $58.52 | $58.52 | $58.52 | $52.72 | 0 |
| 2020-09-17 | $58.52 | $58.52 | $58.52 | $58.52 | $52.72 | 3 |
| 2020-09-16 | $58.52 | $58.52 | $58.52 | $58.52 | $52.72 | 0 |
| 2020-09-15 | $58.52 | $58.52 | $58.52 | $58.52 | $52.72 | 0 |
| 2020-09-14 | $58.52 | $58.52 | $58.52 | $58.52 | $52.72 | 7 |
| 2020-09-11 | $58.52 | $58.52 | $58.52 | $58.52 | $51.95 | 38 |
| 2020-09-10 | $58.52 | $58.52 | $58.52 | $58.52 | $51.95 | 28 |
| 2020-09-09 | $58.52 | $58.52 | $58.52 | $58.52 | $51.95 | 52 |
| 2020-09-08 | $58.52 | $58.52 | $58.52 | $58.52 | $51.95 | 1 |
| 2020-09-04 | $58.52 | $58.52 | $58.52 | $58.52 | $51.95 | 22 |
| 2020-09-03 | $58.52 | $58.52 | $58.52 | $58.52 | $51.95 | 0 |
| 2020-09-02 | $58.52 | $58.52 | $58.52 | $58.52 | $51.95 | 5 |
| 2020-09-01 | $58.52 | $58.52 | $58.52 | $58.52 | $51.95 | 19 |
| 2020-08-31 | $58.52 | $58.52 | $58.52 | $58.52 | $51.95 | 94 |
| 2020-08-28 | $61.00 | $61.00 | $58.52 | $58.52 | $51.95 | 210 |
| 2020-08-27 | $59.52 | $59.52 | $59.52 | $59.52 | $52.84 | 300 |
| 2020-08-26 | $58.05 | $58.05 | $58.05 | $58.05 | $51.53 | 5 |
| 2020-08-25 | $58.05 | $58.05 | $58.05 | $58.05 | $51.53 | 0 |
| 2020-08-24 | $58.05 | $58.05 | $58.05 | $58.05 | $51.53 | 0 |
| 2020-08-21 | $58.05 | $58.05 | $58.05 | $58.05 | $51.53 | 0 |
| 2020-08-20 | $58.05 | $58.05 | $58.05 | $58.05 | $51.53 | 105 |
| 2020-08-19 | $58.05 | $58.05 | $58.05 | $58.05 | $51.53 | 210 |
| 2020-08-18 | $58.05 | $58.05 | $58.05 | $58.05 | $51.53 | 37 |
| 2020-08-17 | $55.12 | $58.05 | $55.12 | $58.05 | $51.53 | 377 |
| 2020-08-14 | $58.50 | $58.50 | $58.50 | $58.50 | $51.93 | 50 |
| 2020-08-13 | $58.50 | $58.50 | $58.50 | $58.50 | $51.93 | 1 |
| 2020-08-12 | $58.50 | $58.50 | $58.50 | $58.50 | $51.93 | 0 |
| 2020-08-11 | $58.50 | $58.50 | $58.50 | $58.50 | $51.93 | 0 |
| 2020-08-10 | $58.50 | $58.50 | $58.50 | $58.50 | $51.93 | 3 |
| 2020-08-07 | $58.00 | $58.50 | $57.54 | $58.50 | $51.93 | 377 |
| 2020-08-06 | $58.99 | $58.99 | $58.99 | $58.99 | $52.36 | 123 |
| 2020-08-05 | $58.00 | $58.00 | $58.00 | $58.00 | $51.48 | 100 |
| 2020-08-04 | $58.11 | $58.11 | $58.00 | $58.00 | $51.48 | 213 |
| 2020-08-03 | $60.50 | $60.50 | $60.50 | $60.50 | $53.70 | 110 |
| 2020-07-31 | $59.00 | $59.00 | $59.00 | $59.00 | $52.37 | 196 |
| 2020-07-30 | $59.00 | $59.00 | $59.00 | $59.00 | $52.37 | 7 |
| 2020-07-29 | $59.00 | $59.00 | $59.00 | $59.00 | $52.37 | 18 |
| 2020-07-28 | $59.00 | $59.00 | $59.00 | $59.00 | $52.37 | 13 |
| 2020-07-27 | $59.00 | $59.00 | $59.00 | $59.00 | $52.37 | 210 |
| 2020-07-24 | $59.08 | $59.08 | $59.08 | $59.08 | $52.44 | 5 |
| 2020-07-23 | $59.00 | $59.25 | $59.00 | $59.08 | $52.44 | 603 |
| 2020-07-22 | $60.50 | $60.50 | $56.75 | $57.60 | $51.13 | 4,759 |
| 2020-07-21 | $60.50 | $60.50 | $60.50 | $60.50 | $53.70 | 107 |
| 2020-07-20 | $61.00 | $61.00 | $61.00 | $61.00 | $54.15 | 0 |
| 2020-07-17 | $61.00 | $61.00 | $60.50 | $61.00 | $54.15 | 910 |
| 2020-07-16 | $60.98 | $60.98 | $60.98 | $60.98 | $54.13 | 360 |
| 2020-07-15 | $60.99 | $60.99 | $60.99 | $60.99 | $54.14 | 108 |
| 2020-07-14 | $57.53 | $57.53 | $57.53 | $57.53 | $51.07 | 0 |
| 2020-07-13 | $57.53 | $57.53 | $57.53 | $57.53 | $51.07 | 167 |
| 2020-07-10 | $60.50 | $60.57 | $60.50 | $60.57 | $53.76 | 476 |
| 2020-07-09 | $57.64 | $59.97 | $54.62 | $59.97 | $53.23 | 1,200 |
| 2020-07-08 | $60.50 | $60.50 | $60.50 | $60.50 | $53.70 | 0 |
| 2020-07-07 | $60.50 | $60.50 | $60.50 | $60.50 | $53.70 | 0 |
| 2020-07-06 | $60.50 | $60.50 | $60.50 | $60.50 | $53.70 | 118 |
| 2020-07-02 | $60.74 | $60.74 | $60.74 | $60.74 | $53.92 | 39 |
| 2020-07-01 | $60.50 | $60.74 | $60.50 | $60.74 | $53.92 | 716 |
| 2020-06-30 | $59.79 | $60.58 | $59.79 | $60.58 | $53.77 | 909 |
| 2020-06-29 | $59.79 | $59.79 | $59.79 | $59.79 | $53.07 | 100 |
| 2020-06-26 | $58.57 | $58.57 | $58.57 | $58.57 | $51.99 | 0 |
| 2020-06-25 | $58.28 | $58.57 | $58.28 | $58.57 | $51.98 | 217 |
| 2020-06-24 | $59.79 | $59.79 | $59.79 | $59.79 | $53.07 | 100 |
| 2020-06-23 | $59.79 | $59.79 | $59.79 | $59.79 | $53.07 | 2 |
| 2020-06-22 | $59.79 | $59.79 | $59.79 | $59.79 | $53.07 | 30 |
| 2020-06-19 | $59.79 | $59.79 | $59.79 | $59.79 | $53.07 | 25 |
| 2020-06-18 | $59.79 | $59.79 | $59.79 | $59.79 | $53.07 | 134 |
| 2020-06-17 | $60.00 | $60.00 | $60.00 | $60.00 | $53.26 | 0 |
| 2020-06-16 | $60.00 | $60.00 | $60.00 | $60.00 | $53.26 | 0 |
| 2020-06-15 | $59.13 | $59.13 | $59.13 | $59.13 | $52.48 | 82 |
| 2020-06-12 | $60.00 | $60.00 | $60.00 | $60.00 | $53.26 | 0 |
| 2020-06-11 | $60.00 | $60.00 | $60.00 | $60.00 | $52.49 | 2 |
| 2020-06-10 | $60.00 | $60.00 | $60.00 | $60.00 | $52.49 | 0 |
| 2020-06-09 | $57.69 | $60.60 | $57.17 | $60.00 | $52.49 | 1,670 |
| 2020-06-08 | $56.90 | $56.90 | $56.90 | $56.90 | $49.78 | 367 |
| 2020-06-05 | $56.77 | $56.77 | $56.77 | $56.77 | $49.67 | 0 |
| 2020-06-04 | $56.77 | $56.77 | $56.77 | $56.77 | $49.67 | 0 |
| 2020-06-03 | $56.77 | $56.77 | $56.77 | $56.77 | $49.67 | 0 |
| 2020-06-02 | $56.77 | $56.77 | $56.77 | $56.77 | $49.67 | 1 |
| 2020-06-01 | $56.77 | $56.77 | $56.77 | $56.77 | $49.67 | 0 |
| 2020-05-29 | $56.77 | $56.77 | $56.77 | $56.77 | $49.67 | 80 |
| 2020-05-28 | $56.77 | $56.77 | $56.77 | $56.77 | $49.67 | 42 |
| 2020-05-27 | $56.77 | $56.77 | $56.77 | $56.77 | $49.67 | 0 |
| 2020-05-26 | $56.77 | $56.77 | $56.77 | $56.77 | $49.67 | 136 |
| 2020-05-22 | $56.77 | $56.77 | $56.77 | $56.77 | $49.67 | 2 |
| 2020-05-21 | $56.77 | $56.77 | $56.77 | $56.77 | $49.67 | 319 |
| 2020-05-20 | $57.64 | $57.64 | $57.64 | $57.64 | $50.43 | 1 |
| 2020-05-19 | $58.00 | $60.25 | $57.64 | $57.64 | $50.43 | 1,042 |
| 2020-05-18 | $58.00 | $58.00 | $57.38 | $57.88 | $50.64 | 2,101 |
| 2020-05-15 | $56.99 | $56.99 | $56.99 | $56.99 | $49.86 | 101 |
| 2020-05-14 | $56.99 | $56.99 | $56.99 | $56.99 | $49.86 | 200 |
| 2020-05-13 | $56.99 | $56.99 | $56.99 | $56.99 | $49.86 | 1 |
| 2020-05-12 | $56.99 | $56.99 | $56.99 | $56.99 | $49.86 | 108 |
| 2020-05-11 | $56.99 | $56.99 | $56.99 | $56.99 | $49.86 | 0 |
| 2020-05-08 | $56.99 | $56.99 | $56.99 | $56.99 | $49.86 | 151 |
| 2020-05-07 | $54.00 | $54.00 | $54.00 | $54.00 | $47.24 | 85 |
| 2020-05-06 | $54.00 | $54.00 | $54.00 | $54.00 | $47.24 | 0 |
| 2020-05-05 | $54.00 | $54.00 | $54.00 | $54.00 | $47.24 | 80 |
| 2020-05-04 | $54.00 | $54.00 | $54.00 | $54.00 | $47.24 | 40 |
| 2020-05-01 | $54.00 | $54.00 | $54.00 | $54.00 | $47.24 | 0 |
| 2020-04-30 | $54.00 | $54.00 | $54.00 | $54.00 | $47.24 | 1 |
| 2020-04-29 | $54.00 | $54.00 | $54.00 | $54.00 | $47.24 | 51 |
| 2020-04-28 | $54.00 | $54.00 | $54.00 | $54.00 | $47.24 | 241 |
| 2020-04-27 | $54.14 | $54.14 | $54.14 | $54.14 | $47.37 | 2 |
| 2020-04-24 | $54.14 | $54.14 | $54.14 | $54.14 | $47.37 | 120 |
| 2020-04-23 | $53.90 | $53.90 | $53.90 | $53.90 | $47.16 | 100 |
| 2020-04-22 | $55.00 | $55.00 | $55.00 | $55.00 | $48.12 | 100 |
| 2020-04-21 | $53.80 | $53.80 | $53.80 | $53.80 | $47.07 | 0 |
| 2020-04-20 | $53.80 | $53.80 | $53.80 | $53.80 | $47.07 | 100 |
| 2020-04-17 | $55.26 | $55.26 | $53.86 | $55.26 | $48.35 | 400 |
| 2020-04-16 | $55.26 | $55.26 | $52.93 | $52.93 | $46.31 | 200 |
| 2020-04-15 | $54.00 | $54.00 | $54.00 | $54.00 | $47.24 | 0 |
| 2020-04-14 | $54.00 | $54.00 | $54.00 | $54.00 | $47.24 | 100 |
| 2020-04-13 | $55.00 | $57.00 | $52.50 | $57.00 | $49.87 | 1,718 |
| 2020-04-09 | $50.10 | $50.10 | $50.10 | $50.10 | $43.83 | 10 |
| 2020-04-08 | $50.10 | $50.10 | $50.10 | $50.10 | $43.83 | 0 |
| 2020-04-07 | $50.10 | $50.10 | $50.10 | $50.10 | $43.83 | 305 |
| 2020-04-06 | $50.10 | $50.10 | $50.10 | $50.10 | $43.83 | 1 |
| 2020-04-03 | $50.10 | $50.10 | $50.10 | $50.10 | $43.83 | 17 |
| 2020-04-02 | $50.10 | $50.10 | $50.10 | $50.10 | $43.83 | 85 |
| 2020-04-01 | $51.58 | $51.58 | $50.10 | $50.10 | $43.83 | 263 |
| 2020-03-31 | $46.90 | $46.90 | $46.90 | $46.90 | $41.03 | 63 |
| 2020-03-30 | $46.90 | $46.90 | $46.90 | $46.90 | $41.03 | 24 |
| 2020-03-27 | $46.90 | $46.90 | $46.90 | $46.90 | $41.03 | 163 |
| 2020-03-26 | $48.31 | $48.31 | $46.90 | $46.90 | $41.03 | 324 |
| 2020-03-25 | $46.49 | $46.49 | $46.49 | $46.49 | $40.67 | 1 |
| 2020-03-24 | $46.71 | $46.71 | $46.49 | $46.49 | $40.67 | 565 |
| 2020-03-23 | $40.60 | $42.47 | $37.05 | $42.47 | $37.16 | 2,990 |
| 2020-03-20 | $45.02 | $45.02 | $45.02 | $45.02 | $39.39 | 211 |
| 2020-03-19 | $42.52 | $45.02 | $42.52 | $45.02 | $39.39 | 738 |
| 2020-03-18 | $50.75 | $50.75 | $46.02 | $46.02 | $40.26 | 1,651 |
| 2020-03-17 | $50.00 | $50.53 | $50.00 | $50.00 | $43.74 | 749 |
| 2020-03-16 | $50.00 | $50.00 | $50.00 | $50.00 | $43.74 | 335 |
| 2020-03-13 | $49.63 | $49.63 | $49.63 | $49.63 | $43.42 | 0 |
| 2020-03-12 | $48.76 | $48.76 | $48.76 | $48.76 | $42.66 | 105 |
| 2020-03-11 | $49.63 | $49.63 | $49.63 | $49.63 | $42.66 | 109 |
| 2020-03-10 | $55.12 | $55.12 | $55.12 | $55.12 | $47.37 | 100 |
| 2020-03-09 | $57.12 | $57.12 | $57.12 | $57.12 | $49.09 | 173 |
| 2020-03-06 | $56.96 | $57.12 | $56.96 | $57.12 | $49.09 | 932 |
| 2020-03-05 | $57.10 | $57.10 | $55.77 | $55.77 | $47.93 | 425 |
| 2020-03-04 | $53.75 | $53.75 | $53.75 | $53.75 | $46.20 | 0 |
| 2020-03-03 | $53.67 | $53.75 | $53.67 | $53.75 | $46.20 | 200 |
| 2020-03-02 | $53.23 | $53.23 | $53.23 | $53.23 | $45.75 | 17 |
| 2020-02-28 | $53.23 | $53.23 | $53.23 | $53.23 | $45.75 | 0 |
| 2020-02-27 | $53.23 | $53.23 | $53.23 | $53.23 | $45.75 | 0 |
| 2020-02-26 | $55.73 | $56.00 | $53.12 | $53.23 | $45.75 | 400 |
| 2020-02-25 | $57.10 | $57.10 | $56.00 | $56.00 | $48.13 | 251 |
| 2020-02-24 | $54.41 | $56.72 | $54.41 | $56.72 | $48.75 | 615 |
| 2020-02-21 | $54.89 | $54.89 | $54.89 | $54.89 | $47.18 | 0 |
| 2020-02-20 | $54.89 | $54.89 | $54.89 | $54.89 | $47.18 | 0 |
| 2020-02-19 | $55.00 | $55.00 | $54.89 | $54.89 | $47.18 | 450 |
| 2020-02-18 | $54.95 | $54.95 | $54.95 | $54.95 | $47.23 | 269 |
| 2020-02-14 | $54.95 | $54.95 | $54.95 | $54.95 | $47.23 | 0 |
| 2020-02-13 | $54.95 | $54.95 | $54.95 | $54.95 | $47.23 | 0 |
| 2020-02-12 | $54.50 | $54.95 | $54.50 | $54.95 | $47.23 | 250 |
| 2020-02-11 | $52.04 | $54.71 | $52.04 | $54.60 | $46.93 | 1,010 |
| 2020-02-10 | $53.06 | $53.06 | $53.06 | $53.06 | $45.60 | 42 |
| 2020-02-07 | $53.06 | $53.06 | $53.06 | $53.06 | $45.60 | 4 |
| 2020-02-06 | $53.06 | $53.06 | $53.06 | $53.06 | $45.60 | 10 |
| 2020-02-04 | $53.06 | $53.06 | $53.06 | $53.06 | $45.60 | 0 |
| 2020-02-03 | $53.06 | $53.06 | $53.06 | $53.06 | $45.60 | 0 |
| 2020-01-31 | $53.06 | $53.06 | $53.06 | $53.06 | $45.60 | 0 |
| 2020-01-30 | $53.06 | $53.06 | $53.06 | $53.06 | $45.61 | 200 |
| 2020-01-29 | $53.32 | $53.32 | $53.32 | $53.32 | $45.83 | 0 |
| 2020-01-28 | $53.32 | $53.32 | $53.32 | $53.32 | $45.83 | 100 |
| 2020-01-27 | $53.32 | $53.32 | $53.32 | $53.32 | $45.83 | 0 |
| 2020-01-24 | $53.32 | $53.32 | $53.32 | $53.32 | $45.83 | 20 |
| 2020-01-23 | $53.32 | $53.32 | $53.32 | $53.32 | $45.83 | 0 |
| 2020-01-22 | $53.32 | $53.32 | $53.32 | $53.32 | $45.83 | 0 |
| 2020-01-21 | $53.32 | $53.32 | $53.32 | $53.32 | $45.83 | 108 |
| 2020-01-17 | $53.50 | $53.50 | $53.50 | $53.50 | $45.98 | 60 |
| 2020-01-16 | $53.50 | $53.50 | $53.50 | $53.50 | $45.98 | 0 |
| 2020-01-15 | $53.50 | $53.50 | $53.50 | $53.50 | $45.98 | 49 |
| 2020-01-14 | $53.50 | $53.50 | $53.50 | $53.50 | $45.98 | 0 |
| 2020-01-13 | $53.50 | $53.50 | $53.50 | $53.50 | $45.98 | 103 |
| 2020-01-10 | $53.07 | $53.07 | $53.07 | $53.07 | $45.61 | 103 |
| 2020-01-09 | $55.82 | $55.82 | $55.82 | $55.82 | $47.98 | 0 |
| 2020-01-08 | $55.00 | $55.82 | $55.00 | $55.82 | $47.98 | 739 |
| 2020-01-07 | $51.99 | $52.50 | $51.99 | $52.50 | $45.12 | 893 |
| 2020-01-06 | $51.99 | $51.99 | $51.63 | $51.67 | $44.41 | 800 |
| 2020-01-03 | $51.71 | $51.71 | $51.71 | $51.71 | $44.44 | 285 |
| 2020-01-02 | $51.87 | $51.87 | $51.49 | $51.49 | $44.25 | 442 |
| 2019-12-31 | $51.99 | $51.99 | $51.99 | $51.99 | $44.68 | 0 |
| 2019-12-30 | $51.99 | $51.99 | $51.99 | $51.99 | $44.68 | 100 |
| 2019-12-27 | $50.93 | $50.93 | $50.31 | $50.31 | $43.24 | 609 |
| 2019-12-26 | $50.50 | $50.50 | $50.50 | $50.50 | $43.40 | 0 |
| 2019-12-24 | $51.08 | $51.08 | $50.50 | $50.50 | $43.40 | 694 |
| 2019-12-23 | $51.50 | $51.50 | $51.50 | $51.50 | $44.26 | 152 |
| 2019-12-20 | $51.99 | $51.99 | $50.15 | $50.62 | $43.51 | 734 |
| 2019-12-19 | $51.29 | $51.29 | $51.29 | $51.29 | $44.08 | 100 |
| 2019-12-18 | $50.27 | $50.27 | $50.27 | $50.27 | $43.21 | 190 |
| 2019-12-17 | $52.13 | $52.13 | $50.15 | $50.15 | $43.10 | 200 |
| 2019-12-16 | $50.12 | $50.12 | $50.12 | $50.12 | $43.08 | 150 |
| 2019-12-13 | $51.99 | $51.99 | $51.99 | $51.99 | $44.68 | 12 |
| 2019-12-12 | $51.12 | $51.12 | $51.12 | $51.12 | $43.93 | 22 |
| 2019-12-11 | $51.99 | $51.99 | $51.99 | $51.99 | $43.93 | 159 |
| 2019-12-10 | $51.99 | $51.99 | $51.99 | $51.99 | $43.93 | 0 |
| 2019-12-09 | $51.99 | $51.99 | $51.99 | $51.99 | $43.93 | 117 |
| 2019-12-06 | $52.25 | $52.25 | $51.99 | $51.99 | $43.93 | 200 |
| 2019-12-05 | $51.99 | $52.25 | $51.99 | $52.25 | $44.15 | 240 |
| 2019-12-04 | $52.50 | $52.50 | $52.50 | $52.50 | $44.36 | 50 |
| 2019-12-03 | $52.50 | $52.50 | $52.50 | $52.50 | $44.36 | 0 |
| 2019-12-02 | $52.50 | $52.50 | $52.50 | $52.50 | $44.36 | 300 |
| 2019-11-29 | $51.12 | $51.12 | $51.12 | $51.12 | $43.20 | 0 |
| 2019-11-27 | $51.12 | $51.12 | $51.12 | $51.12 | $43.20 | 0 |
| 2019-11-26 | $51.12 | $51.12 | $51.12 | $51.12 | $43.20 | 53 |
| 2019-11-25 | $51.12 | $51.12 | $51.12 | $51.12 | $43.20 | 10 |
| 2019-11-22 | $51.12 | $51.12 | $51.12 | $51.12 | $43.20 | 0 |
| 2019-11-21 | $51.12 | $51.12 | $51.12 | $51.12 | $43.20 | 0 |
| 2019-11-20 | $51.12 | $51.12 | $51.12 | $51.12 | $43.20 | 133 |
| 2019-11-19 | $53.00 | $53.00 | $51.12 | $51.12 | $43.20 | 660 |
| 2019-11-18 | $51.60 | $51.60 | $51.60 | $51.60 | $43.60 | 127 |
| 2019-11-15 | $51.30 | $51.30 | $51.30 | $51.30 | $43.35 | 84 |
| 2019-11-14 | $51.30 | $51.30 | $51.30 | $51.30 | $43.35 | 100 |
| 2019-11-13 | $51.25 | $51.25 | $51.25 | $51.25 | $43.31 | 110 |
| 2019-11-12 | $50.74 | $50.74 | $50.74 | $50.74 | $42.88 | 0 |
| 2019-11-11 | $50.74 | $50.74 | $50.74 | $50.74 | $42.88 | 0 |
| 2019-11-08 | $50.74 | $50.74 | $50.74 | $50.74 | $42.88 | 4 |
| 2019-11-07 | $50.74 | $50.74 | $50.74 | $50.74 | $42.88 | 152 |
| 2019-11-06 | $50.26 | $50.26 | $50.26 | $50.26 | $42.47 | 0 |
| 2019-11-05 | $50.26 | $50.26 | $50.26 | $50.26 | $42.47 | 0 |
| 2019-11-04 | $50.26 | $50.26 | $50.26 | $50.26 | $42.47 | 30 |
| 2019-11-01 | $50.30 | $50.30 | $50.26 | $50.26 | $42.47 | 500 |
| 2019-10-31 | $51.25 | $51.25 | $51.25 | $51.25 | $43.31 | 100 |
| 2019-10-30 | $51.69 | $51.69 | $51.69 | $51.69 | $43.68 | 0 |
| 2019-10-29 | $51.69 | $51.69 | $51.69 | $51.69 | $43.68 | 210 |
| 2019-10-28 | $51.64 | $51.64 | $51.64 | $51.64 | $43.64 | 0 |
| 2019-10-25 | $51.64 | $51.64 | $51.64 | $51.64 | $43.64 | 0 |
| 2019-10-24 | $51.64 | $51.64 | $51.64 | $51.64 | $43.64 | 0 |
| 2019-10-23 | $51.64 | $51.64 | $51.64 | $51.64 | $43.64 | 0 |
| 2019-10-22 | $51.74 | $51.74 | $51.64 | $51.64 | $43.64 | 200 |
| 2019-10-21 | $51.00 | $51.00 | $51.00 | $51.00 | $43.09 | 0 |
| 2019-10-18 | $51.00 | $51.00 | $51.00 | $51.00 | $43.09 | 0 |
| 2019-10-17 | $51.00 | $51.00 | $51.00 | $51.00 | $43.09 | 0 |
| 2019-10-16 | $51.00 | $51.00 | $51.00 | $51.00 | $43.09 | 2 |
| 2019-10-15 | $51.00 | $51.00 | $51.00 | $51.00 | $43.09 | 0 |
| 2019-10-14 | $51.00 | $51.00 | $51.00 | $51.00 | $43.09 | 12 |
| 2019-10-11 | $51.00 | $51.00 | $51.00 | $51.00 | $43.09 | 300 |
| 2019-10-10 | $50.99 | $50.99 | $50.07 | $50.50 | $42.67 | 2,092 |
| 2019-10-09 | $52.99 | $52.99 | $52.99 | $52.99 | $44.78 | 0 |
| 2019-10-08 | $53.00 | $53.00 | $52.99 | $52.99 | $44.78 | 200 |
| 2019-10-07 | $51.40 | $51.40 | $51.40 | $51.40 | $43.43 | 0 |
| 2019-10-04 | $51.40 | $51.40 | $51.40 | $51.40 | $43.43 | 0 |
| 2019-10-03 | $51.40 | $51.40 | $51.40 | $51.40 | $43.43 | 32 |
| 2019-10-02 | $51.40 | $51.40 | $51.40 | $51.40 | $43.43 | 44 |
| 2019-10-01 | $51.40 | $51.40 | $51.40 | $51.40 | $43.43 | 1 |
| 2019-09-30 | $51.40 | $51.40 | $51.40 | $51.40 | $43.43 | 0 |
| 2019-09-27 | $51.40 | $51.40 | $51.40 | $51.40 | $43.43 | 0 |
| 2019-09-26 | $51.40 | $51.40 | $51.40 | $51.40 | $43.43 | 0 |
| 2019-09-25 | $51.40 | $51.40 | $51.40 | $51.40 | $43.43 | 250 |
| 2019-09-24 | $51.60 | $51.60 | $50.50 | $51.53 | $43.54 | 995 |
| 2019-09-23 | $51.84 | $52.00 | $51.74 | $51.74 | $43.72 | 520 |
| 2019-09-20 | $51.00 | $51.00 | $51.00 | $51.00 | $43.09 | 0 |
| 2019-09-19 | $51.00 | $51.00 | $51.00 | $51.00 | $43.09 | 100 |
| 2019-09-18 | $51.01 | $51.01 | $51.00 | $51.00 | $43.09 | 200 |
| 2019-09-17 | $50.24 | $50.31 | $50.24 | $50.28 | $42.49 | 1,083 |
| 2019-09-16 | $50.33 | $50.33 | $50.33 | $50.33 | $42.53 | 500 |
| 2019-09-13 | $49.75 | $49.75 | $49.75 | $49.75 | $42.04 | 0 |
| 2019-09-12 | $50.81 | $55.55 | $49.75 | $49.75 | $42.04 | 500 |
| 2019-09-11 | $53.00 | $53.00 | $50.22 | $52.00 | $43.18 | 1,032 |
| 2019-09-10 | $54.00 | $54.00 | $54.00 | $54.00 | $44.84 | 0 |
| 2019-09-09 | $54.00 | $54.00 | $54.00 | $54.00 | $44.84 | 0 |
| 2019-09-06 | $54.00 | $54.00 | $54.00 | $54.00 | $44.84 | 0 |
| 2019-09-05 | $55.00 | $55.00 | $54.00 | $54.00 | $44.84 | 200 |
| 2019-09-04 | $53.00 | $53.00 | $53.00 | $53.00 | $44.01 | 0 |
| 2019-09-03 | $53.00 | $53.00 | $53.00 | $53.00 | $44.01 | 32 |
| 2019-08-30 | $53.00 | $53.00 | $53.00 | $53.00 | $44.01 | 150 |
| 2019-08-29 | $52.00 | $52.00 | $52.00 | $52.00 | $43.18 | 100 |
| 2019-08-28 | $51.50 | $51.50 | $51.50 | $51.50 | $42.77 | 100 |
| 2019-08-27 | $53.00 | $53.00 | $53.00 | $53.00 | $44.01 | 100 |
| 2019-08-26 | $51.40 | $53.00 | $51.40 | $53.00 | $44.01 | 900 |
| 2019-08-23 | $51.38 | $51.38 | $51.38 | $51.38 | $42.67 | 0 |
| 2019-08-22 | $51.38 | $51.38 | $51.38 | $51.38 | $42.67 | 0 |
| 2019-08-21 | $51.38 | $51.38 | $51.38 | $51.38 | $42.67 | 0 |
| 2019-08-20 | $51.38 | $51.38 | $51.38 | $51.38 | $42.67 | 0 |
| 2019-08-19 | $50.00 | $51.38 | $50.00 | $51.38 | $42.67 | 300 |
| 2019-08-16 | $51.12 | $51.12 | $51.12 | $51.12 | $42.45 | 68 |
| 2019-08-15 | $51.12 | $51.12 | $51.12 | $51.12 | $42.45 | 100 |
| 2019-08-14 | $51.12 | $51.12 | $51.12 | $51.12 | $42.45 | 5 |
| 2019-08-13 | $51.12 | $51.12 | $51.12 | $51.12 | $42.45 | 100 |
| 2019-08-12 | $51.12 | $51.12 | $51.12 | $51.12 | $42.45 | 68 |
| 2019-08-09 | $51.12 | $51.12 | $51.12 | $51.12 | $42.45 | 100 |
| 2019-08-08 | $51.12 | $51.12 | $51.12 | $51.12 | $42.45 | 10 |
| 2019-08-07 | $51.12 | $51.12 | $51.12 | $51.12 | $42.45 | 100 |
| 2019-08-06 | $50.00 | $51.25 | $50.00 | $51.25 | $42.56 | 100 |
| 2019-08-05 | $50.00 | $51.25 | $50.00 | $51.25 | $42.56 | 100 |
| 2019-08-02 | $50.00 | $51.25 | $50.00 | $51.25 | $42.56 | 100 |
| 2019-08-01 | $50.00 | $51.25 | $50.00 | $51.25 | $42.56 | 100 |
| 2019-07-31 | $51.25 | $51.25 | $51.25 | $51.25 | $42.56 | 25 |
| 2019-07-30 | $50.00 | $51.25 | $50.00 | $51.25 | $42.56 | 200 |
| 2019-07-29 | $50.00 | $51.25 | $50.00 | $51.25 | $42.56 | 200 |
| 2019-07-26 | $50.00 | $51.25 | $50.00 | $51.25 | $42.56 | 225 |
| 2019-07-25 | $50.75 | $50.75 | $50.75 | $50.75 | $42.14 | 0 |
| 2019-07-24 | $50.75 | $50.75 | $50.75 | $50.75 | $42.14 | 0 |
| 2019-07-23 | $50.75 | $50.75 | $50.75 | $50.75 | $42.14 | 0 |
| 2019-07-22 | $51.00 | $51.00 | $50.75 | $50.75 | $42.14 | 200 |
| 2019-07-19 | $51.46 | $51.46 | $51.46 | $51.46 | $42.73 | 10 |
| 2019-07-18 | $51.46 | $51.46 | $51.46 | $51.46 | $42.73 | 0 |
| 2019-07-17 | $51.46 | $51.46 | $51.46 | $51.46 | $42.73 | 0 |
| 2019-07-16 | $51.46 | $51.46 | $51.46 | $51.46 | $42.73 | 0 |
| 2019-07-15 | $51.46 | $51.46 | $51.46 | $51.46 | $42.73 | 79 |
| 2019-07-12 | $51.46 | $51.46 | $51.46 | $51.46 | $42.73 | 190 |
| 2019-07-11 | $51.46 | $51.46 | $51.46 | $51.46 | $42.73 | 0 |
| 2019-07-10 | $51.46 | $51.46 | $51.46 | $51.46 | $42.73 | 44 |
| 2019-07-09 | $51.46 | $51.46 | $51.46 | $51.46 | $42.73 | 112 |
| 2019-07-08 | $50.10 | $50.10 | $50.10 | $50.10 | $41.60 | 0 |
| 2019-07-05 | $50.10 | $50.10 | $50.10 | $50.10 | $41.60 | 0 |
| 2019-07-03 | $50.10 | $50.10 | $50.10 | $50.10 | $41.60 | 30 |
| 2019-07-02 | $50.10 | $50.10 | $50.10 | $50.10 | $41.60 | 91 |
| 2019-07-01 | $50.10 | $50.10 | $50.10 | $50.10 | $41.60 | 31 |
| 2019-06-28 | $50.10 | $50.10 | $50.10 | $50.10 | $41.60 | 0 |
| 2019-06-27 | $50.10 | $50.10 | $50.10 | $50.10 | $41.60 | 0 |
| 2019-06-26 | $50.10 | $50.10 | $50.10 | $50.10 | $41.60 | 0 |
| 2019-06-25 | $50.10 | $50.10 | $50.10 | $50.10 | $41.60 | 179 |
| 2019-06-24 | $50.10 | $50.10 | $50.10 | $50.10 | $41.60 | 310 |
| 2019-06-21 | $49.27 | $49.27 | $49.27 | $49.27 | $40.91 | 50 |
| 2019-06-20 | $49.05 | $49.36 | $49.02 | $49.27 | $40.91 | 800 |
| 2019-06-19 | $49.00 | $49.50 | $48.92 | $49.50 | $41.10 | 400 |
| 2019-06-18 | $49.00 | $49.00 | $48.73 | $48.73 | $40.46 | 379 |
| 2019-06-17 | $50.76 | $51.00 | $48.75 | $49.22 | $40.87 | 799 |
| 2019-06-14 | $49.50 | $49.50 | $49.50 | $49.50 | $41.10 | 1 |
| 2019-06-13 | $49.50 | $49.50 | $49.50 | $49.50 | $41.10 | 570 |
| 2019-06-12 | $49.33 | $49.37 | $49.00 | $49.24 | $40.18 | 1,296 |
| 2019-06-11 | $49.77 | $49.77 | $49.77 | $49.77 | $40.61 | 100 |
| 2019-06-10 | $49.77 | $49.77 | $49.77 | $49.77 | $40.61 | 258 |
| 2019-06-07 | $49.77 | $49.77 | $49.52 | $49.75 | $40.59 | 400 |
| 2019-06-06 | $49.25 | $49.25 | $49.25 | $49.25 | $40.19 | 140 |
| 2019-06-05 | $49.51 | $49.77 | $49.48 | $49.48 | $40.37 | 500 |
| 2019-06-04 | $49.77 | $49.77 | $49.27 | $49.47 | $40.37 | 2,263 |
| 2019-06-03 | $49.98 | $49.98 | $49.25 | $49.25 | $40.19 | 365 |
| 2019-05-31 | $50.87 | $51.12 | $48.00 | $48.85 | $39.86 | 2,043 |
| 2019-05-30 | $50.62 | $50.62 | $50.62 | $50.62 | $41.30 | 0 |
| 2019-05-29 | $50.00 | $50.62 | $50.00 | $50.62 | $41.30 | 652 |
| 2019-05-28 | $50.40 | $50.40 | $50.40 | $50.40 | $41.12 | 15 |
| 2019-05-24 | $50.40 | $50.40 | $50.40 | $50.40 | $41.12 | 200 |
| 2019-05-23 | $51.50 | $51.50 | $49.75 | $51.11 | $41.71 | 852 |
| 2019-05-22 | $51.55 | $51.55 | $51.55 | $51.55 | $42.06 | 100 |
| 2019-05-21 | $52.00 | $52.00 | $52.00 | $52.00 | $42.43 | 0 |
| 2019-05-20 | $52.00 | $52.00 | $52.00 | $52.00 | $42.43 | 0 |
| 2019-05-17 | $52.00 | $52.00 | $52.00 | $52.00 | $42.43 | 100 |
| 2019-05-16 | $52.13 | $52.13 | $52.13 | $52.13 | $42.54 | 170 |
| 2019-05-15 | $52.37 | $52.37 | $52.37 | $52.37 | $42.73 | 0 |
| 2019-05-14 | $52.63 | $52.63 | $52.37 | $52.37 | $42.73 | 400 |
| 2019-05-13 | $52.00 | $52.00 | $52.00 | $52.00 | $42.43 | 169 |
| 2019-05-10 | $52.25 | $52.25 | $52.25 | $52.25 | $42.63 | 10 |
| 2019-05-09 | $52.08 | $52.94 | $52.02 | $52.25 | $42.63 | 784 |
| 2019-05-08 | $52.77 | $52.77 | $52.77 | $52.77 | $43.06 | 0 |
| 2019-05-07 | $52.77 | $52.77 | $52.77 | $52.77 | $43.06 | 0 |
| 2019-05-06 | $52.77 | $52.77 | $52.77 | $52.77 | $43.06 | 10 |
| 2019-05-03 | $52.77 | $52.77 | $52.77 | $52.77 | $43.06 | 250 |
| 2019-05-02 | $53.00 | $53.00 | $53.00 | $53.00 | $43.25 | 0 |
| 2019-05-01 | $53.00 | $53.00 | $53.00 | $53.00 | $43.25 | 0 |
| 2019-04-30 | $53.00 | $53.00 | $53.00 | $53.00 | $43.25 | 0 |
| 2019-04-29 | $54.50 | $54.50 | $52.75 | $53.00 | $43.25 | 2,061 |
| 2019-04-26 | $55.00 | $55.00 | $55.00 | $55.00 | $44.88 | 440 |
| 2019-04-25 | $55.65 | $55.65 | $55.65 | $55.65 | $45.41 | 0 |
| 2019-04-24 | $55.65 | $55.65 | $55.65 | $55.65 | $45.41 | 0 |
| 2019-04-23 | $55.65 | $55.65 | $55.65 | $55.65 | $45.41 | 50 |
| 2019-04-22 | $55.65 | $55.65 | $55.65 | $55.65 | $45.41 | 251 |
| 2019-04-18 | $55.65 | $55.65 | $55.65 | $55.65 | $45.41 | 100 |
| 2019-04-17 | $55.65 | $55.65 | $55.65 | $55.65 | $45.41 | 0 |
| 2019-04-16 | $55.65 | $55.65 | $55.65 | $55.65 | $45.41 | 100 |
| 2019-04-15 | $53.00 | $55.65 | $53.00 | $55.65 | $45.41 | 400 |
| 2019-04-12 | $53.32 | $53.32 | $53.32 | $53.32 | $43.51 | 0 |
| 2019-04-11 | $53.32 | $53.32 | $53.32 | $53.32 | $43.51 | 0 |
| 2019-04-10 | $53.32 | $53.32 | $53.32 | $53.32 | $43.51 | 40 |
| 2019-04-09 | $53.32 | $53.32 | $53.32 | $53.32 | $43.51 | 0 |
| 2019-04-08 | $53.32 | $53.32 | $53.32 | $53.32 | $43.51 | 10 |
| 2019-04-05 | $53.32 | $53.32 | $53.32 | $53.32 | $43.51 | 0 |
| 2019-04-04 | $53.32 | $53.32 | $53.32 | $53.32 | $43.51 | 50 |
| 2019-04-03 | $53.32 | $53.32 | $53.32 | $53.32 | $43.51 | 201 |
| 2019-04-02 | $55.88 | $55.88 | $55.88 | $55.88 | $45.60 | 68 |
| 2019-04-01 | $55.88 | $55.88 | $55.88 | $55.88 | $45.60 | 201 |
| 2019-03-29 | $55.51 | $55.88 | $52.12 | $55.88 | $45.60 | 1,200 |
| 2019-03-28 | $56.29 | $56.29 | $56.29 | $56.29 | $45.93 | 0 |
| 2019-03-27 | $56.29 | $56.29 | $56.29 | $56.29 | $45.93 | 10 |
| 2019-03-26 | $56.29 | $56.29 | $56.29 | $56.29 | $45.93 | 0 |
| 2019-03-25 | $56.29 | $56.29 | $56.29 | $56.29 | $45.93 | 0 |
| 2019-03-22 | $56.01 | $56.29 | $56.01 | $56.29 | $45.93 | 250 |
| 2019-03-21 | $55.99 | $55.99 | $55.99 | $55.99 | $45.69 | 200 |
| 2019-03-20 | $57.50 | $57.50 | $56.63 | $56.63 | $46.21 | 100 |
| 2019-03-19 | $56.63 | $56.63 | $56.63 | $56.63 | $46.20 | 190 |
| 2019-03-18 | $57.50 | $57.50 | $57.50 | $57.50 | $46.92 | 0 |
| 2019-03-14 | $57.50 | $57.50 | $57.50 | $57.50 | $46.92 | 0 |
| 2019-03-13 | $57.50 | $57.50 | $57.50 | $57.50 | $46.21 | 5 |
| 2019-03-12 | $57.50 | $57.50 | $57.50 | $57.50 | $46.21 | 11 |
| 2019-03-11 | $57.50 | $57.50 | $57.50 | $57.50 | $46.21 | 24 |
| 2019-03-08 | $57.50 | $57.50 | $57.50 | $57.50 | $46.21 | 266 |
| 2019-03-07 | $56.93 | $56.93 | $56.93 | $56.93 | $45.76 | 0 |
| 2019-03-06 | $56.93 | $56.93 | $56.93 | $56.93 | $45.76 | 0 |
| 2019-03-05 | $56.93 | $56.93 | $56.93 | $56.93 | $45.76 | 0 |
| 2019-03-04 | $58.61 | $58.61 | $56.93 | $56.93 | $45.76 | 405 |
| 2019-03-01 | $57.49 | $57.49 | $57.49 | $57.49 | $46.21 | 104 |
| 2019-02-28 | $57.49 | $57.49 | $57.49 | $57.49 | $46.21 | 0 |
| 2019-02-27 | $57.49 | $57.49 | $57.49 | $57.49 | $46.21 | 0 |
| 2019-02-26 | $57.49 | $57.49 | $57.49 | $57.49 | $46.21 | 118 |
| 2019-02-25 | $57.49 | $57.49 | $57.49 | $57.49 | $46.21 | 53 |
| 2019-02-22 | $57.49 | $57.49 | $57.49 | $57.49 | $46.21 | 116 |
| 2019-02-20 | $57.49 | $57.49 | $57.49 | $57.49 | $46.21 | 25 |
| 2019-02-19 | $56.95 | $57.49 | $56.95 | $57.49 | $46.21 | 251 |
| 2019-02-15 | $57.44 | $57.44 | $57.44 | $57.44 | $46.17 | 102 |
| 2019-02-14 | $59.30 | $59.30 | $59.30 | $59.30 | $47.66 | 0 |
| 2019-02-13 | $59.30 | $59.30 | $59.30 | $59.30 | $47.66 | 11 |
| 2019-02-12 | $56.42 | $59.30 | $56.42 | $59.30 | $47.66 | 310 |
| 2019-02-11 | $54.74 | $55.30 | $54.74 | $55.30 | $44.45 | 202 |
| 2019-02-08 | $54.59 | $54.59 | $54.59 | $54.59 | $43.87 | 100 |
| 2019-02-07 | $55.02 | $55.02 | $55.02 | $55.02 | $44.22 | 0 |
| 2019-02-06 | $55.02 | $55.02 | $55.02 | $55.02 | $44.22 | 200 |
| 2019-02-05 | $55.30 | $55.30 | $55.30 | $55.30 | $44.45 | 15 |
| 2019-02-04 | $55.30 | $55.30 | $55.30 | $55.30 | $44.45 | 50 |
| 2019-02-01 | $55.30 | $55.30 | $55.30 | $55.30 | $44.45 | 1 |
| 2019-01-31 | $55.30 | $55.30 | $55.30 | $55.30 | $44.45 | 0 |
| 2019-01-30 | $55.30 | $55.30 | $55.30 | $55.30 | $44.45 | 0 |
| 2019-01-29 | $55.30 | $55.30 | $55.30 | $55.30 | $44.45 | 4 |
| 2019-01-28 | $55.30 | $55.30 | $55.30 | $55.30 | $44.45 | 0 |
| 2019-01-25 | $55.30 | $55.30 | $55.30 | $55.30 | $44.45 | 0 |
| 2019-01-24 | $55.30 | $55.30 | $55.30 | $55.30 | $44.45 | 0 |
| 2019-01-23 | $55.30 | $55.30 | $55.30 | $55.30 | $44.45 | 0 |
| 2019-01-18 | $55.30 | $55.30 | $55.30 | $55.30 | $44.45 | 0 |
| 2019-01-17 | $55.30 | $55.30 | $55.30 | $55.30 | $44.45 | 0 |
| 2019-01-16 | $55.30 | $55.30 | $55.30 | $55.30 | $44.45 | 0 |
| 2019-01-15 | $55.30 | $55.30 | $55.30 | $55.30 | $44.45 | 0 |
| 2019-01-14 | $55.30 | $55.30 | $55.30 | $55.30 | $44.45 | 124 |
| 2019-01-11 | $54.91 | $54.91 | $54.91 | $54.91 | $44.13 | 0 |
| 2019-01-10 | $54.91 | $54.91 | $54.91 | $54.91 | $44.13 | 10 |
| 2019-01-09 | $54.91 | $54.91 | $54.91 | $54.91 | $44.13 | 0 |
| 2019-01-08 | $54.91 | $54.91 | $54.91 | $54.91 | $44.13 | 300 |
| 2019-01-07 | $55.31 | $55.31 | $55.31 | $55.31 | $44.45 | 25 |
| 2019-01-04 | $55.31 | $55.31 | $55.31 | $55.31 | $44.45 | 136 |
| 2019-01-03 | $54.90 | $54.90 | $54.90 | $54.90 | $44.13 | 36 |
| 2019-01-02 | $54.90 | $54.90 | $54.90 | $54.90 | $44.13 | 1 |
| 2018-12-31 | $54.90 | $54.90 | $54.90 | $54.90 | $44.13 | 20 |
| 2018-12-27 | $54.90 | $54.90 | $54.90 | $54.90 | $44.13 | 0 |
| 2018-12-26 | $54.90 | $54.90 | $54.90 | $54.90 | $44.13 | 0 |
| 2018-12-24 | $54.90 | $54.90 | $54.90 | $54.90 | $44.13 | 0 |
| 2018-12-21 | $54.90 | $54.90 | $54.90 | $54.90 | $44.13 | 100 |
| 2018-12-20 | $56.15 | $56.15 | $56.15 | $56.15 | $45.13 | 0 |
| 2018-12-19 | $55.88 | $56.15 | $55.88 | $56.15 | $45.13 | 219 |
| 2018-12-18 | $55.98 | $56.50 | $55.98 | $56.50 | $45.41 | 356 |
| 2018-12-17 | $52.63 | $52.63 | $52.63 | $52.63 | $42.30 | 202 |
| 2018-12-14 | $53.50 | $53.50 | $52.63 | $52.63 | $42.30 | 20 |
| 2018-12-13 | $53.50 | $53.50 | $53.50 | $53.50 | $43.00 | 0 |
| 2018-12-12 | $53.50 | $53.50 | $53.50 | $53.50 | $42.31 | 10 |
| 2018-12-11 | $53.50 | $53.50 | $53.50 | $53.50 | $42.31 | 200 |
| 2018-12-10 | $52.25 | $52.25 | $52.25 | $52.25 | $41.32 | 0 |
| 2018-12-07 | $52.25 | $52.25 | $52.25 | $52.25 | $41.32 | 0 |
| 2018-12-04 | $52.25 | $52.25 | $52.25 | $52.25 | $41.32 | 33 |
| 2018-12-03 | $52.25 | $52.25 | $52.25 | $52.25 | $41.32 | 0 |
| 2018-11-30 | $52.25 | $52.25 | $52.25 | $52.25 | $41.32 | 244 |
| 2018-11-29 | $52.24 | $52.24 | $52.24 | $52.24 | $41.31 | 201 |
| 2018-11-28 | $54.75 | $54.75 | $54.75 | $54.75 | $43.30 | 0 |
| 2018-11-27 | $54.75 | $54.75 | $54.75 | $54.75 | $43.30 | 0 |
| 2018-11-26 | $54.75 | $54.75 | $54.75 | $54.75 | $43.30 | 0 |
| 2018-11-21 | $54.75 | $54.75 | $54.75 | $54.75 | $43.30 | 0 |
| 2018-11-20 | $54.75 | $54.75 | $54.75 | $54.75 | $43.30 | 50 |
| 2018-11-19 | $54.75 | $54.75 | $54.75 | $54.75 | $43.30 | 251 |
| 2018-11-16 | $52.74 | $52.74 | $52.74 | $52.74 | $41.71 | 0 |
| 2018-11-15 | $52.74 | $52.74 | $52.74 | $52.74 | $41.71 | 0 |
| 2018-11-14 | $52.74 | $52.74 | $52.74 | $52.74 | $41.71 | 99 |
| 2018-11-13 | $53.50 | $53.50 | $52.26 | $52.74 | $41.71 | 927 |
| 2018-11-12 | $53.50 | $53.50 | $53.50 | $53.50 | $42.31 | 212 |
| 2018-11-09 | $54.00 | $54.00 | $54.00 | $54.00 | $42.70 | 0 |
| 2018-11-08 | $54.00 | $54.00 | $54.00 | $54.00 | $42.70 | 100 |
| 2018-11-07 | $54.16 | $54.16 | $54.16 | $54.16 | $42.83 | 0 |
| 2018-11-06 | $54.16 | $54.16 | $54.16 | $54.16 | $42.83 | 210 |
| 2018-11-05 | $53.15 | $53.15 | $53.15 | $53.15 | $42.03 | 50 |
| 2018-11-02 | $53.15 | $53.15 | $53.15 | $53.15 | $42.03 | 0 |
| 2018-11-01 | $53.15 | $53.15 | $53.15 | $53.15 | $42.03 | 0 |
| 2018-10-31 | $53.15 | $53.15 | $53.15 | $53.15 | $42.03 | 0 |
| 2018-10-30 | $53.15 | $53.15 | $53.15 | $53.15 | $42.03 | 7 |
| 2018-10-29 | $53.15 | $53.15 | $53.15 | $53.15 | $42.03 | 27 |
| 2018-10-26 | $53.15 | $53.15 | $53.15 | $53.15 | $42.03 | 350 |
| 2018-10-25 | $53.09 | $53.09 | $53.09 | $53.09 | $41.98 | 0 |
| 2018-10-24 | $53.09 | $53.09 | $53.09 | $53.09 | $41.98 | 0 |
| 2018-10-23 | $53.09 | $53.09 | $53.09 | $53.09 | $41.98 | 0 |
| 2018-10-22 | $53.09 | $53.09 | $53.09 | $53.09 | $41.98 | 0 |
| 2018-10-19 | $53.09 | $53.09 | $53.09 | $53.09 | $41.98 | 100 |
| 2018-10-18 | $53.00 | $53.00 | $53.00 | $53.00 | $41.91 | 0 |
| 2018-10-17 | $53.00 | $53.00 | $53.00 | $53.00 | $41.91 | 0 |
| 2018-10-16 | $53.00 | $53.00 | $53.00 | $53.00 | $41.91 | 0 |
| 2018-10-15 | $53.00 | $53.00 | $53.00 | $53.00 | $41.91 | 48 |
| 2018-10-12 | $53.00 | $53.00 | $53.00 | $53.00 | $41.91 | 0 |
| 2018-10-11 | $53.00 | $53.00 | $53.00 | $53.00 | $41.91 | 350 |
| 2018-10-10 | $54.07 | $54.12 | $54.07 | $54.12 | $42.80 | 200 |
| 2018-10-09 | $52.89 | $52.89 | $52.89 | $52.89 | $41.83 | 0 |
| 2018-10-08 | $52.89 | $52.89 | $52.89 | $52.89 | $41.83 | 3 |
| 2018-10-05 | $52.89 | $52.89 | $52.89 | $52.89 | $41.83 | 0 |
| 2018-10-04 | $52.89 | $52.89 | $52.89 | $52.89 | $41.83 | 0 |
| 2018-10-03 | $53.00 | $53.00 | $52.70 | $52.89 | $41.83 | 1,065 |
| 2018-10-02 | $54.74 | $54.74 | $54.74 | $54.74 | $43.29 | 74 |
| 2018-10-01 | $54.74 | $54.74 | $54.74 | $54.74 | $43.29 | 1 |
| 2018-09-28 | $54.74 | $54.74 | $54.74 | $54.74 | $43.29 | 10 |
| 2018-09-27 | $54.74 | $54.74 | $54.74 | $54.74 | $43.29 | 0 |
| 2018-09-26 | $54.74 | $54.74 | $54.74 | $54.74 | $43.29 | 2 |
| 2018-09-25 | $54.74 | $54.74 | $54.74 | $54.74 | $43.29 | 51 |
| 2018-09-24 | $54.74 | $54.74 | $54.74 | $54.74 | $43.29 | 2 |
| 2018-09-21 | $54.74 | $54.74 | $54.74 | $54.74 | $43.29 | 0 |
| 2018-09-20 | $54.74 | $54.74 | $54.74 | $54.74 | $43.29 | 0 |
| 2018-09-19 | $54.74 | $54.74 | $54.74 | $54.74 | $43.29 | 0 |
| 2018-09-18 | $54.74 | $54.74 | $54.74 | $54.74 | $43.29 | 300 |
| 2018-09-17 | $54.40 | $54.40 | $54.40 | $54.40 | $43.02 | 36 |
| 2018-09-14 | $54.40 | $54.40 | $54.40 | $54.40 | $43.02 | 1 |
| 2018-09-13 | $54.40 | $54.40 | $54.40 | $54.40 | $43.02 | 0 |
| 2018-09-12 | $54.40 | $54.40 | $54.40 | $54.40 | $42.34 | 106 |
| 2018-09-11 | $54.40 | $54.40 | $54.40 | $54.40 | $42.34 | 0 |
| 2018-09-10 | $54.40 | $54.40 | $54.40 | $54.40 | $42.34 | 100 |
| 2018-09-07 | $54.40 | $54.40 | $54.40 | $54.40 | $42.34 | 200 |
| 2018-09-06 | $54.50 | $54.50 | $54.50 | $54.50 | $42.42 | 210 |
| 2018-09-05 | $54.75 | $54.75 | $54.75 | $54.75 | $42.61 | 100 |
| 2018-09-04 | $54.50 | $54.50 | $54.50 | $54.50 | $42.42 | 37 |
| 2018-08-31 | $54.50 | $54.50 | $54.50 | $54.50 | $42.42 | 0 |
| 2018-08-30 | $54.50 | $54.50 | $54.50 | $54.50 | $42.42 | 0 |
| 2018-08-29 | $54.50 | $54.50 | $54.50 | $54.50 | $42.42 | 4 |
| 2018-08-28 | $54.50 | $54.50 | $54.50 | $54.50 | $42.42 | 0 |
| 2018-08-27 | $54.50 | $54.50 | $54.50 | $54.50 | $42.42 | 104 |
| 2018-08-24 | $54.50 | $54.50 | $54.50 | $54.50 | $42.42 | 0 |
| 2018-08-23 | $54.50 | $54.50 | $54.50 | $54.50 | $42.42 | 0 |
| 2018-08-22 | $54.50 | $54.50 | $54.50 | $54.50 | $42.42 | 0 |
| 2018-08-21 | $53.00 | $54.50 | $53.00 | $54.50 | $42.42 | 210 |
| 2018-08-20 | $54.00 | $54.00 | $54.00 | $54.00 | $42.03 | 0 |
| 2018-08-17 | $54.00 | $54.00 | $54.00 | $54.00 | $42.03 | 0 |
| 2018-08-16 | $54.00 | $54.00 | $54.00 | $54.00 | $42.03 | 10 |
| 2018-08-15 | $54.00 | $54.00 | $54.00 | $54.00 | $42.03 | 101 |
| 2018-08-14 | $54.00 | $54.00 | $54.00 | $54.00 | $42.03 | 0 |
| 2018-08-13 | $54.00 | $54.00 | $54.00 | $54.00 | $42.03 | 0 |
| 2018-08-10 | $54.00 | $54.00 | $54.00 | $54.00 | $42.03 | 20 |
| 2018-08-09 | $54.00 | $54.00 | $54.00 | $54.00 | $42.03 | 0 |
| 2018-08-08 | $54.00 | $54.00 | $54.00 | $54.00 | $42.03 | 0 |
| 2018-08-07 | $54.00 | $54.00 | $54.00 | $54.00 | $42.03 | 0 |
| 2018-08-06 | $54.00 | $54.00 | $54.00 | $54.00 | $42.03 | 50 |
| 2018-08-03 | $54.00 | $54.00 | $54.00 | $54.00 | $42.03 | 0 |
| 2018-08-02 | $54.00 | $54.00 | $54.00 | $54.00 | $42.03 | 1 |
| 2018-08-01 | $54.00 | $54.00 | $54.00 | $54.00 | $42.03 | 0 |
| 2018-07-31 | $54.00 | $54.00 | $54.00 | $54.00 | $42.03 | 0 |
| 2018-07-30 | $54.00 | $54.00 | $54.00 | $54.00 | $42.03 | 100 |
| 2018-07-27 | $55.23 | $55.23 | $55.23 | $55.23 | $42.98 | 0 |
| 2018-07-26 | $55.23 | $55.23 | $55.23 | $55.23 | $42.98 | 85 |
| 2018-07-25 | $55.23 | $55.23 | $55.23 | $55.23 | $42.98 | 0 |
| 2018-07-24 | $55.23 | $55.23 | $55.23 | $55.23 | $42.98 | 0 |
| 2018-07-23 | $55.23 | $55.23 | $55.23 | $55.23 | $42.98 | 40 |
| 2018-07-20 | $55.23 | $55.23 | $55.23 | $55.23 | $42.98 | 6 |
| 2018-07-19 | $55.23 | $55.23 | $55.23 | $55.23 | $42.98 | 0 |
| 2018-07-18 | $55.23 | $55.23 | $55.23 | $55.23 | $42.98 | 0 |
| 2018-07-17 | $55.23 | $55.23 | $55.23 | $55.23 | $42.98 | 0 |
| 2018-07-16 | $55.23 | $55.23 | $55.23 | $55.23 | $42.98 | 0 |
| 2018-07-13 | $55.23 | $55.23 | $55.23 | $55.23 | $42.98 | 0 |
| 2018-07-12 | $55.23 | $55.23 | $55.23 | $55.23 | $42.98 | 49 |
| 2018-07-11 | $55.23 | $55.23 | $55.23 | $55.23 | $42.98 | 0 |
| 2018-07-10 | $55.23 | $55.23 | $55.23 | $55.23 | $42.98 | 200 |
| 2018-07-09 | $53.75 | $53.75 | $53.75 | $53.75 | $41.83 | 0 |
| 2018-07-06 | $53.75 | $53.75 | $53.75 | $53.75 | $41.83 | 0 |
| 2018-07-05 | $53.75 | $53.75 | $53.75 | $53.75 | $41.83 | 300 |
| 2018-07-03 | $53.03 | $53.03 | $53.03 | $53.03 | $41.27 | 36 |
| 2018-07-02 | $53.03 | $53.03 | $53.03 | $53.03 | $41.27 | 100 |
| 2018-06-29 | $52.75 | $52.75 | $52.75 | $52.75 | $41.05 | 0 |
| 2018-06-28 | $52.75 | $52.75 | $52.75 | $52.75 | $41.05 | 200 |
| 2018-06-27 | $53.37 | $53.37 | $53.37 | $53.37 | $41.54 | 0 |
| 2018-06-26 | $53.37 | $53.37 | $53.37 | $53.37 | $41.54 | 303 |
| 2018-06-25 | $53.12 | $53.37 | $53.12 | $53.37 | $41.54 | 430 |
| 2018-06-22 | $55.38 | $55.38 | $53.39 | $53.39 | $41.55 | 778 |
| 2018-06-21 | $55.38 | $55.38 | $55.38 | $55.38 | $43.10 | 0 |
| 2018-06-20 | $55.49 | $55.49 | $55.38 | $55.38 | $43.10 | 300 |
| 2018-06-19 | $56.50 | $56.50 | $56.50 | $56.50 | $43.97 | 179 |
| 2018-06-18 | $55.27 | $55.27 | $55.27 | $55.27 | $43.02 | 45 |
| 2018-06-15 | $55.27 | $55.27 | $55.27 | $55.27 | $43.02 | 3 |
| 2018-06-14 | $55.43 | $55.43 | $55.27 | $55.27 | $43.02 | 245 |
| 2018-06-13 | $55.20 | $55.20 | $55.20 | $55.20 | $42.29 | 0 |
| 2018-06-12 | $55.20 | $55.20 | $55.20 | $55.20 | $42.29 | 100 |
| 2018-06-11 | $54.72 | $54.72 | $54.72 | $54.72 | $41.92 | 50 |
| 2018-06-08 | $54.72 | $54.72 | $54.72 | $54.72 | $41.92 | 0 |
| 2018-06-07 | $54.08 | $54.72 | $54.00 | $54.72 | $41.92 | 880 |
| 2018-06-06 | $55.30 | $55.30 | $55.30 | $55.30 | $42.37 | 50 |
| 2018-06-05 | $55.30 | $55.30 | $55.30 | $55.30 | $42.37 | 0 |
| 2018-06-04 | $55.30 | $55.30 | $55.30 | $55.30 | $42.37 | 0 |
| 2018-06-01 | $55.30 | $55.30 | $55.30 | $55.30 | $42.37 | 0 |
| 2018-05-31 | $55.30 | $55.30 | $55.30 | $55.30 | $42.37 | 0 |
| 2018-05-30 | $55.30 | $55.30 | $55.30 | $55.30 | $42.37 | 0 |
| 2018-05-29 | $55.30 | $55.30 | $55.30 | $55.30 | $42.37 | 0 |
| 2018-05-25 | $55.20 | $55.30 | $55.20 | $55.30 | $42.37 | 250 |
| 2018-05-24 | $55.00 | $55.00 | $54.89 | $54.89 | $42.06 | 200 |
| 2018-05-23 | $53.75 | $53.75 | $53.75 | $53.75 | $41.18 | 0 |
| 2018-05-22 | $53.75 | $53.75 | $53.75 | $53.75 | $41.18 | 150 |
| 2018-05-21 | $53.75 | $53.75 | $53.75 | $53.75 | $41.18 | 0 |
| 2018-05-18 | $53.75 | $53.75 | $53.75 | $53.75 | $41.18 | 0 |
| 2018-05-17 | $53.75 | $53.75 | $53.75 | $53.75 | $41.18 | 0 |
| 2018-05-16 | $53.75 | $53.75 | $53.75 | $53.75 | $41.18 | 0 |
| 2018-05-15 | $53.75 | $53.75 | $53.75 | $53.75 | $41.18 | 0 |
| 2018-05-14 | $53.75 | $53.75 | $53.75 | $53.75 | $41.18 | 0 |
| 2018-05-11 | $53.75 | $53.75 | $53.75 | $53.75 | $41.18 | 0 |
| 2018-05-10 | $53.75 | $53.75 | $53.75 | $53.75 | $41.18 | 0 |
| 2018-05-09 | $53.75 | $53.75 | $53.75 | $53.75 | $41.18 | 0 |
| 2018-05-08 | $53.75 | $53.75 | $53.75 | $53.75 | $41.18 | 0 |
| 2018-05-07 | $53.75 | $53.75 | $53.75 | $53.75 | $41.18 | 0 |
| 2018-05-04 | $53.75 | $53.75 | $53.75 | $53.75 | $41.18 | 0 |
| 2018-05-03 | $53.75 | $53.75 | $53.75 | $53.75 | $41.18 | 0 |
| 2018-05-02 | $53.75 | $53.75 | $53.75 | $53.75 | $41.18 | 0 |
| 2018-05-01 | $53.75 | $53.75 | $53.75 | $53.75 | $41.18 | 0 |
| 2018-04-30 | $53.75 | $53.75 | $53.75 | $53.75 | $41.18 | 0 |
| 2018-04-27 | $53.75 | $53.75 | $53.75 | $53.75 | $41.18 | 0 |
| 2018-04-26 | $53.75 | $53.75 | $53.75 | $53.75 | $41.18 | 300 |
| 2018-04-25 | $54.39 | $54.39 | $54.39 | $54.39 | $41.67 | 0 |
| 2018-04-24 | $54.39 | $54.39 | $54.39 | $54.39 | $41.67 | 0 |
| 2018-04-23 | $54.39 | $54.39 | $54.39 | $54.39 | $41.67 | 0 |
| 2018-04-20 | $54.39 | $54.39 | $54.39 | $54.39 | $41.67 | 0 |
| 2018-04-19 | $54.39 | $54.39 | $54.39 | $54.39 | $41.67 | 0 |
| 2018-04-18 | $54.39 | $54.39 | $54.39 | $54.39 | $41.67 | 0 |
| 2018-04-17 | $53.67 | $54.50 | $53.67 | $54.39 | $41.67 | 1,434 |
| 2018-04-16 | $53.12 | $53.12 | $53.12 | $53.12 | $40.70 | 0 |
| 2018-04-13 | $53.12 | $53.12 | $53.12 | $53.12 | $40.70 | 0 |
| 2018-04-12 | $53.12 | $53.12 | $53.12 | $53.12 | $40.70 | 7 |
| 2018-04-11 | $53.12 | $53.12 | $53.12 | $53.12 | $40.70 | 0 |
| 2018-04-10 | $53.12 | $53.12 | $53.12 | $53.12 | $40.70 | 100 |
| 2018-04-09 | $54.50 | $54.50 | $54.50 | $54.50 | $41.76 | 50 |
| 2018-04-06 | $54.50 | $54.50 | $54.50 | $54.50 | $41.76 | 0 |
| 2018-04-05 | $54.50 | $54.50 | $54.50 | $54.50 | $41.76 | 0 |
| 2018-04-04 | $54.50 | $54.50 | $54.50 | $54.50 | $41.76 | 0 |
| 2018-04-03 | $54.50 | $54.50 | $54.50 | $54.50 | $41.76 | 34 |
| 2018-04-02 | $54.50 | $54.50 | $54.50 | $54.50 | $41.76 | 4 |
| 2018-03-29 | $54.50 | $54.50 | $54.50 | $54.50 | $41.76 | 0 |
| 2018-03-28 | $54.50 | $54.50 | $54.50 | $54.50 | $41.76 | 0 |
| 2018-03-27 | $54.50 | $54.50 | $54.50 | $54.50 | $41.76 | 0 |
| 2018-03-26 | $54.50 | $54.50 | $54.50 | $54.50 | $41.76 | 0 |
| 2018-03-23 | $54.50 | $54.50 | $54.50 | $54.50 | $41.76 | 0 |
| 2018-03-22 | $54.50 | $54.50 | $54.50 | $54.50 | $41.76 | 100 |
| 2018-03-21 | $54.00 | $54.00 | $54.00 | $54.00 | $41.37 | 0 |
| 2018-03-20 | $54.00 | $54.00 | $54.00 | $54.00 | $41.37 | 0 |
| 2018-03-19 | $54.00 | $54.00 | $54.00 | $54.00 | $41.37 | 0 |
| 2018-03-16 | $54.00 | $54.00 | $54.00 | $54.00 | $41.37 | 0 |
| 2018-03-15 | $54.00 | $54.00 | $54.00 | $54.00 | $41.37 | 0 |
| 2018-03-14 | $54.00 | $54.00 | $54.00 | $54.00 | $41.37 | 440 |
| 2018-03-13 | $53.75 | $53.75 | $53.75 | $53.75 | $40.52 | 0 |
| 2018-03-12 | $53.75 | $53.75 | $53.75 | $53.75 | $40.52 | 20 |
| 2018-03-09 | $53.75 | $53.75 | $53.75 | $53.75 | $40.52 | 100 |
| 2018-03-08 | $55.28 | $55.28 | $55.28 | $55.28 | $41.68 | 0 |
| 2018-03-07 | $55.28 | $55.28 | $55.28 | $55.28 | $41.68 | 0 |
| 2018-03-06 | $55.28 | $55.28 | $55.28 | $55.28 | $41.68 | 0 |
| 2018-03-05 | $55.28 | $55.28 | $55.28 | $55.28 | $41.68 | 0 |
| 2018-03-02 | $55.28 | $55.28 | $55.28 | $55.28 | $41.68 | 100 |
| 2018-03-01 | $55.40 | $55.40 | $55.40 | $55.40 | $41.77 | 0 |
| 2018-02-28 | $55.40 | $55.40 | $55.40 | $55.40 | $41.77 | 0 |
| 2018-02-27 | $55.40 | $55.40 | $55.40 | $55.40 | $41.77 | 90 |
| 2018-02-26 | $55.40 | $55.40 | $55.40 | $55.40 | $41.77 | 0 |
| 2018-02-23 | $55.40 | $55.40 | $55.40 | $55.40 | $41.77 | 97 |
| 2018-02-22 | $55.40 | $55.40 | $55.40 | $55.40 | $41.77 | 0 |
| 2018-02-21 | $55.40 | $55.40 | $55.40 | $55.40 | $41.77 | 97 |
| 2018-02-20 | $55.40 | $55.40 | $55.40 | $55.40 | $41.77 | 2 |
| 2018-02-16 | $55.40 | $55.40 | $55.40 | $55.40 | $41.77 | 0 |
| 2018-02-15 | $55.40 | $55.40 | $55.40 | $55.40 | $41.77 | 0 |
| 2018-02-14 | $55.40 | $55.40 | $55.40 | $55.40 | $41.77 | 300 |
| 2018-02-13 | $55.50 | $55.50 | $55.50 | $55.50 | $41.84 | 700 |
| 2018-02-12 | $53.00 | $53.00 | $53.00 | $53.00 | $39.96 | 0 |
| 2018-02-09 | $53.00 | $53.00 | $53.00 | $53.00 | $39.96 | 1 |
| 2018-02-08 | $53.00 | $53.00 | $53.00 | $53.00 | $39.96 | 300 |
| 2018-02-07 | $51.27 | $51.27 | $51.27 | $51.27 | $38.65 | 0 |
| 2018-02-06 | $51.27 | $51.27 | $51.27 | $51.27 | $38.65 | 50 |
| 2018-02-05 | $52.05 | $52.05 | $51.27 | $51.27 | $38.65 | 550 |
| 2018-02-02 | $54.71 | $54.71 | $54.71 | $54.71 | $41.25 | 77 |
| 2018-02-01 | $56.95 | $57.00 | $54.60 | $54.71 | $41.25 | 630 |
| 2018-01-31 | $56.95 | $56.95 | $56.95 | $56.95 | $42.94 | 100 |
| 2018-01-30 | $54.50 | $54.50 | $54.50 | $54.50 | $41.09 | 0 |
| 2018-01-29 | $54.50 | $54.50 | $54.50 | $54.50 | $41.09 | 96 |
| 2018-01-26 | $54.50 | $54.50 | $54.50 | $54.50 | $41.09 | 200 |
| 2018-01-25 | $54.00 | $54.00 | $53.55 | $53.55 | $40.37 | 400 |
| 2018-01-24 | $54.30 | $54.30 | $54.30 | $54.30 | $40.94 | 0 |
| 2018-01-23 | $54.30 | $54.30 | $54.30 | $54.30 | $40.94 | 0 |
| 2018-01-22 | $54.30 | $54.30 | $54.30 | $54.30 | $40.94 | 195 |
| 2018-01-19 | $55.00 | $55.00 | $55.00 | $55.00 | $41.47 | 0 |
| 2018-01-18 | $55.00 | $55.00 | $55.00 | $55.00 | $41.47 | 27 |
| 2018-01-17 | $55.00 | $55.00 | $55.00 | $55.00 | $41.47 | 228 |
| 2018-01-16 | $54.50 | $54.50 | $54.50 | $54.50 | $41.09 | 0 |
| 2018-01-12 | $54.50 | $54.50 | $54.50 | $54.50 | $41.09 | 300 |
| 2018-01-11 | $57.00 | $57.00 | $57.00 | $57.00 | $42.97 | 0 |
| 2018-01-10 | $57.00 | $57.00 | $57.00 | $57.00 | $42.97 | 100 |
| 2018-01-09 | $56.01 | $56.01 | $56.01 | $56.01 | $42.23 | 0 |
| 2018-01-08 | $56.01 | $56.01 | $56.01 | $56.01 | $42.23 | 320 |
| 2018-01-05 | $56.30 | $56.50 | $56.30 | $56.50 | $42.60 | 505 |
| 2018-01-04 | $53.00 | $61.99 | $53.00 | $61.99 | $46.74 | 495 |
| 2018-01-03 | $54.00 | $54.00 | $54.00 | $54.00 | $40.71 | 24 |
| 2018-01-02 | $54.00 | $54.00 | $54.00 | $54.00 | $40.71 | 112 |
| 2017-12-29 | $53.00 | $53.00 | $53.00 | $53.00 | $39.96 | 3 |
| 2017-12-28 | $52.75 | $53.00 | $52.72 | $53.00 | $39.96 | 1,320 |
| 2017-12-27 | $52.50 | $52.62 | $52.25 | $52.50 | $39.58 | 1,100 |
| 2017-12-26 | $52.60 | $52.60 | $52.60 | $52.60 | $39.66 | 0 |
| 2017-12-22 | $52.60 | $52.60 | $52.60 | $52.60 | $39.66 | 0 |
| 2017-12-21 | $54.00 | $54.00 | $52.50 | $52.60 | $39.66 | 983 |
| 2017-12-20 | $52.40 | $52.40 | $52.40 | $52.40 | $39.51 | 0 |
| 2017-12-19 | $52.40 | $52.40 | $52.40 | $52.40 | $39.51 | 40 |
| 2017-12-18 | $53.00 | $53.00 | $52.40 | $52.40 | $39.51 | 232 |
| 2017-12-15 | $53.37 | $53.37 | $53.05 | $53.05 | $40.00 | 349 |
| 2017-12-14 | $53.01 | $53.01 | $52.37 | $52.37 | $39.48 | 1,030 |
| 2017-12-13 | $53.45 | $53.45 | $53.45 | $53.45 | $39.64 | 0 |
| 2017-12-12 | $53.50 | $53.50 | $53.45 | $53.45 | $39.64 | 588 |
| 2017-12-11 | $53.87 | $53.87 | $53.87 | $53.87 | $39.95 | 115 |
| 2017-12-08 | $53.89 | $53.89 | $53.89 | $53.89 | $39.96 | 0 |
| 2017-12-07 | $54.00 | $54.00 | $53.89 | $53.89 | $39.96 | 295 |
| 2017-12-06 | $54.00 | $54.00 | $53.70 | $53.70 | $39.82 | 510 |
| 2017-12-05 | $53.41 | $53.41 | $53.41 | $53.41 | $39.61 | 0 |
| 2017-12-04 | $53.41 | $53.41 | $53.41 | $53.41 | $39.61 | 0 |
| 2017-12-01 | $53.41 | $53.41 | $53.41 | $53.41 | $39.61 | 0 |
| 2017-11-30 | $53.41 | $53.41 | $53.41 | $53.41 | $39.61 | 30 |
| 2017-11-29 | $53.41 | $53.41 | $53.41 | $53.41 | $39.61 | 0 |
| 2017-11-28 | $53.41 | $53.41 | $53.41 | $53.41 | $39.61 | 0 |
| 2017-11-27 | $53.41 | $53.41 | $53.41 | $53.41 | $39.61 | 1 |
| 2017-11-24 | $53.41 | $53.41 | $53.41 | $53.41 | $39.61 | 0 |
| 2017-11-22 | $53.41 | $53.41 | $53.41 | $53.41 | $39.61 | 0 |
| 2017-11-21 | $53.41 | $53.41 | $53.41 | $53.41 | $39.61 | 0 |
| 2017-11-20 | $53.41 | $53.41 | $53.41 | $53.41 | $39.61 | 0 |
| 2017-11-17 | $53.41 | $53.41 | $53.41 | $53.41 | $39.61 | 16 |
| 2017-11-16 | $53.41 | $53.41 | $53.41 | $53.41 | $39.61 | 0 |
| 2017-11-15 | $53.41 | $53.41 | $53.41 | $53.41 | $39.61 | 98 |
| 2017-11-14 | $53.41 | $53.41 | $53.41 | $53.41 | $39.61 | 0 |
| 2017-11-13 | $53.41 | $53.41 | $53.41 | $53.41 | $39.61 | 0 |
| 2017-11-10 | $53.41 | $53.41 | $53.41 | $53.41 | $39.61 | 0 |
| 2017-11-09 | $53.41 | $53.41 | $53.41 | $53.41 | $39.61 | 1 |
| 2017-11-08 | $53.41 | $53.41 | $53.41 | $53.41 | $39.61 | 0 |
| 2017-11-07 | $53.41 | $53.41 | $53.41 | $53.41 | $39.61 | 54 |
| 2017-11-06 | $53.41 | $53.41 | $53.41 | $53.41 | $39.61 | 0 |
| 2017-11-03 | $53.41 | $53.41 | $53.41 | $53.41 | $39.61 | 100 |
| 2017-11-02 | $53.94 | $53.94 | $53.94 | $53.94 | $40.00 | 100 |
| 2017-11-01 | $53.94 | $53.94 | $53.94 | $53.94 | $40.00 | 20 |
| 2017-10-31 | $53.94 | $53.94 | $53.94 | $53.94 | $40.00 | 0 |
| 2017-10-30 | $53.94 | $53.94 | $53.94 | $53.94 | $40.00 | 0 |
| 2017-10-27 | $53.94 | $53.94 | $53.94 | $53.94 | $40.00 | 0 |
| 2017-10-26 | $53.94 | $53.94 | $53.94 | $53.94 | $40.00 | 0 |
| 2017-10-25 | $53.94 | $53.94 | $53.94 | $53.94 | $40.00 | 0 |
| 2017-10-24 | $53.94 | $53.94 | $53.94 | $53.94 | $40.00 | 0 |
| 2017-10-23 | $4.98 | $5.05 | $4.96 | $5.01 | $3.72 | 589,269 |
| 2017-10-20 | $5.06 | $5.09 | $4.98 | $5.00 | $3.71 | 622,510 |
| 2017-10-19 | $53.94 | $53.94 | $53.94 | $53.94 | $40.00 | 401 |
| 2017-10-18 | $53.50 | $53.50 | $53.50 | $53.50 | $39.67 | 100 |
| 2017-10-17 | $5.18 | $5.18 | $5.04 | $5.05 | $3.74 | 607,526 |
| 2017-10-16 | $53.00 | $53.00 | $53.00 | $53.00 | $39.30 | 0 |
| 2017-10-13 | $53.00 | $53.00 | $53.00 | $53.00 | $39.30 | 0 |
| 2017-10-12 | $53.00 | $53.00 | $53.00 | $53.00 | $39.30 | 0 |
| 2017-10-11 | $55.99 | $55.99 | $53.00 | $53.00 | $39.30 | 682 |
| 2017-10-10 | $54.90 | $54.90 | $54.90 | $54.90 | $40.71 | 0 |
| 2017-10-09 | $54.90 | $54.90 | $54.90 | $54.90 | $40.71 | 0 |
| 2017-10-06 | $54.90 | $54.90 | $54.90 | $54.90 | $40.71 | 42 |
| 2017-10-05 | $54.90 | $54.90 | $54.90 | $54.90 | $40.71 | 0 |
| 2017-10-04 | $54.90 | $54.90 | $54.90 | $54.90 | $40.71 | 22 |
| 2017-10-03 | $54.90 | $54.90 | $54.90 | $54.90 | $40.71 | 50 |
| 2017-10-02 | $54.90 | $54.90 | $54.90 | $54.90 | $40.71 | 102 |
| 2017-09-29 | $53.50 | $53.50 | $53.50 | $53.50 | $39.67 | 5 |
| 2017-09-28 | $53.50 | $53.50 | $53.50 | $53.50 | $39.67 | 0 |
| 2017-09-27 | $53.50 | $53.50 | $53.50 | $53.50 | $39.67 | 400 |
| 2017-09-26 | $54.50 | $54.50 | $54.50 | $54.50 | $40.41 | 0 |
| 2017-09-25 | $54.50 | $54.50 | $54.50 | $54.50 | $40.41 | 200 |
| 2017-09-22 | $53.50 | $53.50 | $53.50 | $53.50 | $39.67 | 0 |
| 2017-09-21 | $53.50 | $53.50 | $53.50 | $53.50 | $39.67 | 0 |
| 2017-09-20 | $53.50 | $53.50 | $53.50 | $53.50 | $39.67 | 50 |
| 2017-09-19 | $53.50 | $53.51 | $53.50 | $53.50 | $39.67 | 600 |
| 2017-09-18 | $54.32 | $54.32 | $54.32 | $54.32 | $40.28 | 0 |
| 2017-09-15 | $54.32 | $54.32 | $54.32 | $54.32 | $40.28 | 0 |
| 2017-09-14 | $54.32 | $54.32 | $54.32 | $54.32 | $40.28 | 0 |
| 2017-09-13 | $54.32 | $54.32 | $54.32 | $54.32 | $39.64 | 0 |
| 2017-09-12 | $54.32 | $54.32 | $54.32 | $54.32 | $39.64 | 0 |
| 2017-09-11 | $54.32 | $54.32 | $54.32 | $54.32 | $39.64 | 11 |
| 2017-09-08 | $54.32 | $54.32 | $54.32 | $54.32 | $39.64 | 300 |
| 2017-09-07 | $56.80 | $56.96 | $56.53 | $56.69 | $41.37 | 500 |
| 2017-09-06 | $54.78 | $54.78 | $54.78 | $54.78 | $39.98 | 4 |
| 2017-09-05 | $54.52 | $54.78 | $54.52 | $54.78 | $39.98 | 200 |
| 2017-09-01 | $54.01 | $54.01 | $54.01 | $54.01 | $39.42 | 0 |
| 2017-08-31 | $54.01 | $54.01 | $54.01 | $54.01 | $39.42 | 0 |
| 2017-08-30 | $54.01 | $54.01 | $54.01 | $54.01 | $39.42 | 0 |
| 2017-08-29 | $54.01 | $54.01 | $54.01 | $54.01 | $39.42 | 0 |
| 2017-08-28 | $54.01 | $54.01 | $54.01 | $54.01 | $39.42 | 100 |
| 2017-08-25 | $53.65 | $53.68 | $53.52 | $53.68 | $39.18 | 305 |
| 2017-08-24 | $54.00 | $54.00 | $54.00 | $54.00 | $39.41 | 0 |
| 2017-08-23 | $54.00 | $54.00 | $54.00 | $54.00 | $39.41 | 0 |
| 2017-08-22 | $54.00 | $54.00 | $54.00 | $54.00 | $39.41 | 100 |
| 2017-08-21 | $54.04 | $54.04 | $54.04 | $54.04 | $39.44 | 0 |
| 2017-08-18 | $54.04 | $54.04 | $54.04 | $54.04 | $39.44 | 0 |
| 2017-08-17 | $54.04 | $54.04 | $54.04 | $54.04 | $39.44 | 0 |
| 2017-08-16 | $54.04 | $54.04 | $54.04 | $54.04 | $39.44 | 0 |
| 2017-08-15 | $54.04 | $54.04 | $54.04 | $54.04 | $39.44 | 100 |
| 2017-08-14 | $56.00 | $56.00 | $56.00 | $56.00 | $40.87 | 0 |
| 2017-08-11 | $57.00 | $57.00 | $56.00 | $56.00 | $40.87 | 360 |
| 2017-08-10 | $56.00 | $56.00 | $56.00 | $56.00 | $40.87 | 217 |
| 2017-08-09 | $54.03 | $54.03 | $54.03 | $54.03 | $39.43 | 50 |
| 2017-08-08 | $54.03 | $54.03 | $54.03 | $54.03 | $39.43 | 0 |
| 2017-08-07 | $54.03 | $54.03 | $54.03 | $54.03 | $39.43 | 0 |
| 2017-08-04 | $54.03 | $54.03 | $54.03 | $54.03 | $39.43 | 200 |
| 2017-08-03 | $55.00 | $55.00 | $55.00 | $55.00 | $40.14 | 250 |
| 2017-08-02 | $54.10 | $54.10 | $54.10 | $54.10 | $39.48 | 80 |
| 2017-08-01 | $54.10 | $54.10 | $54.10 | $54.10 | $39.48 | 0 |
| 2017-07-31 | $54.10 | $54.10 | $54.10 | $54.10 | $39.48 | 0 |
| 2017-07-28 | $54.10 | $54.10 | $54.10 | $54.10 | $39.48 | 80 |
| 2017-07-27 | $54.10 | $54.10 | $54.10 | $54.10 | $39.48 | 0 |
| 2017-07-26 | $54.10 | $54.10 | $54.10 | $54.10 | $39.48 | 0 |
| 2017-07-25 | $54.11 | $54.11 | $54.10 | $54.10 | $39.48 | 400 |
| 2017-07-24 | $54.10 | $54.10 | $54.10 | $54.10 | $39.48 | 0 |
| 2017-07-21 | $54.10 | $54.10 | $54.10 | $54.10 | $39.48 | 0 |
| 2017-07-20 | $54.10 | $54.10 | $54.10 | $54.10 | $39.48 | 0 |
| 2017-07-19 | $54.10 | $54.10 | $54.10 | $54.10 | $39.48 | 100 |
| 2017-07-18 | $54.04 | $54.04 | $54.04 | $54.04 | $39.44 | 221 |
| 2017-07-17 | $57.00 | $57.00 | $54.20 | $54.20 | $39.55 | 597 |
| 2017-07-14 | $57.69 | $57.69 | $57.69 | $57.69 | $42.10 | 0 |
| 2017-07-13 | $57.69 | $57.69 | $57.69 | $57.69 | $42.10 | 0 |
| 2017-07-12 | $57.69 | $57.69 | $57.69 | $57.69 | $42.10 | 0 |
| 2017-07-11 | $57.69 | $57.69 | $57.69 | $57.69 | $42.10 | 0 |
| 2017-07-10 | $57.69 | $57.69 | $57.69 | $57.69 | $42.10 | 0 |
| 2017-07-07 | $57.69 | $57.69 | $57.69 | $57.69 | $42.10 | 1 |
| 2017-07-06 | $57.69 | $57.69 | $57.69 | $57.69 | $42.10 | 0 |
| 2017-07-05 | $57.69 | $57.69 | $57.69 | $57.69 | $42.10 | 21 |
| 2017-07-03 | $57.69 | $57.69 | $57.69 | $57.69 | $42.10 | 5 |
| 2017-06-30 | $57.69 | $57.69 | $57.69 | $57.69 | $42.10 | 0 |
| 2017-06-29 | $57.69 | $57.69 | $57.69 | $57.69 | $42.10 | 0 |
| 2017-06-28 | $57.69 | $57.69 | $57.69 | $57.69 | $42.10 | 0 |
| 2017-06-27 | $57.69 | $57.69 | $57.69 | $57.69 | $42.10 | 0 |
| 2017-06-26 | $57.69 | $57.69 | $57.69 | $57.69 | $42.10 | 0 |
| 2017-06-23 | $57.69 | $57.69 | $57.69 | $57.69 | $42.10 | 0 |
| 2017-06-22 | $57.69 | $57.69 | $57.69 | $57.69 | $42.10 | 100 |
| 2017-06-21 | $57.13 | $57.13 | $57.13 | $57.13 | $41.69 | 0 |
| 2017-06-20 | $57.13 | $57.13 | $57.13 | $57.13 | $41.69 | 178 |
| 2017-06-19 | $57.13 | $57.13 | $57.13 | $57.13 | $41.69 | 0 |
| 2017-06-16 | $57.13 | $57.13 | $57.13 | $57.13 | $41.69 | 0 |
| 2017-06-15 | $57.13 | $57.13 | $57.13 | $57.13 | $41.69 | 0 |
| 2017-06-14 | $57.13 | $57.13 | $57.13 | $57.13 | $41.69 | 100 |
| 2017-06-13 | $57.13 | $57.13 | $57.13 | $57.13 | $41.69 | 50 |
| 2017-06-12 | $58.01 | $58.01 | $58.01 | $58.01 | $41.70 | 1 |
| 2017-06-09 | $58.11 | $58.17 | $58.01 | $58.01 | $41.70 | 434 |
| 2017-06-08 | $61.25 | $61.25 | $61.25 | $61.25 | $44.03 | 0 |
| 2017-06-07 | $61.25 | $61.25 | $61.25 | $61.25 | $44.03 | 0 |
| 2017-06-06 | $61.25 | $61.25 | $61.25 | $61.25 | $44.03 | 0 |
| 2017-06-05 | $60.67 | $61.25 | $60.09 | $61.25 | $44.03 | 599 |
| 2017-06-02 | $61.50 | $61.50 | $61.50 | $61.50 | $44.21 | 629 |
| 2017-06-01 | $59.22 | $61.65 | $59.22 | $61.65 | $44.31 | 1,200 |
| 2017-05-31 | $57.74 | $57.74 | $57.74 | $57.74 | $41.50 | 0 |
| 2017-05-30 | $57.74 | $57.74 | $57.74 | $57.74 | $41.50 | 135 |
| 2017-05-26 | $58.25 | $58.25 | $58.25 | $58.25 | $41.87 | 100 |
| 2017-05-25 | $58.25 | $58.25 | $58.25 | $58.25 | $41.87 | 300 |
| 2017-05-24 | $58.05 | $58.05 | $58.05 | $58.05 | $41.73 | 0 |
| 2017-05-23 | $58.05 | $58.05 | $58.05 | $58.05 | $41.73 | 0 |
| 2017-05-22 | $58.05 | $58.05 | $58.05 | $58.05 | $41.73 | 0 |
| 2017-05-19 | $58.05 | $58.05 | $58.05 | $58.05 | $41.73 | 0 |
| 2017-05-18 | $58.55 | $58.55 | $58.05 | $58.05 | $41.73 | 250 |
| 2017-05-17 | $59.22 | $59.22 | $59.22 | $59.22 | $42.57 | 234 |
| 2017-05-16 | $58.31 | $58.31 | $58.31 | $58.31 | $41.91 | 100 |
| 2017-05-15 | $58.89 | $58.89 | $58.89 | $58.89 | $42.33 | 100 |
| 2017-05-12 | $57.27 | $57.27 | $57.27 | $57.27 | $41.16 | 75 |
| 2017-05-11 | $54.63 | $59.96 | $54.63 | $57.27 | $41.16 | 560 |
| 2017-05-10 | $53.60 | $53.60 | $53.60 | $53.60 | $38.53 | 273 |
| 2017-05-09 | $53.59 | $53.60 | $53.44 | $53.48 | $38.44 | 4,300 |
| 2017-05-08 | $53.38 | $53.38 | $53.38 | $53.38 | $38.37 | 0 |
| 2017-05-05 | $54.00 | $54.00 | $53.38 | $53.38 | $38.37 | 1,100 |
| 2017-05-04 | $54.60 | $54.60 | $54.60 | $54.60 | $39.25 | 110 |
| 2017-05-03 | $54.55 | $57.20 | $54.48 | $57.20 | $41.12 | 1,102 |
| 2017-05-02 | $54.61 | $54.61 | $54.61 | $54.61 | $39.25 | 129 |
| 2017-05-01 | $54.50 | $54.50 | $54.50 | $54.50 | $39.17 | 0 |
| 2017-04-28 | $54.50 | $54.50 | $54.50 | $54.50 | $39.17 | 0 |
| 2017-04-27 | $54.50 | $54.50 | $54.50 | $54.50 | $39.17 | 100 |
| 2017-04-26 | $54.54 | $54.54 | $53.86 | $53.86 | $38.71 | 580 |
| 2017-04-25 | $54.50 | $54.50 | $54.50 | $54.50 | $39.17 | 0 |
| 2017-04-24 | $54.50 | $54.50 | $54.50 | $54.50 | $39.17 | 0 |
| 2017-04-21 | $54.53 | $54.53 | $54.50 | $54.50 | $39.17 | 200 |
| 2017-04-20 | $54.50 | $54.50 | $54.50 | $54.50 | $39.17 | 200 |
| 2017-04-19 | $53.88 | $54.15 | $53.88 | $54.15 | $38.92 | 200 |
| 2017-04-18 | $53.80 | $54.50 | $53.80 | $54.50 | $39.17 | 350 |
| 2017-04-17 | $53.80 | $54.07 | $53.50 | $53.50 | $38.45 | 400 |
| 2017-04-13 | $53.75 | $53.75 | $53.75 | $53.75 | $38.63 | 2 |
| 2017-04-12 | $53.75 | $53.75 | $53.75 | $53.75 | $38.63 | 337 |
| 2017-04-11 | $53.98 | $53.98 | $53.75 | $53.75 | $38.63 | 300 |
| 2017-04-10 | $53.65 | $53.65 | $53.65 | $53.65 | $38.56 | 100 |
| 2017-04-07 | $53.80 | $53.80 | $53.80 | $53.80 | $38.67 | 112 |
| 2017-04-06 | $53.83 | $53.83 | $53.83 | $53.83 | $38.69 | 100 |
| 2017-04-05 | $54.05 | $54.05 | $54.05 | $54.05 | $38.85 | 0 |
| 2017-04-04 | $54.05 | $54.05 | $54.05 | $54.05 | $38.85 | 129 |
| 2017-04-03 | $54.05 | $54.05 | $54.05 | $54.05 | $38.85 | 0 |
| 2017-03-31 | $54.05 | $54.05 | $54.05 | $54.05 | $38.85 | 0 |
| 2017-03-30 | $54.35 | $54.35 | $54.00 | $54.05 | $38.85 | 1,189 |
| 2017-03-29 | $54.35 | $54.35 | $54.35 | $54.35 | $39.07 | 142 |
| 2017-03-28 | $54.37 | $54.37 | $54.37 | $54.37 | $39.08 | 0 |
| 2017-03-27 | $54.37 | $54.37 | $54.37 | $54.37 | $39.08 | 0 |
| 2017-03-24 | $54.64 | $54.64 | $54.37 | $54.37 | $39.08 | 200 |
| 2017-03-23 | $55.50 | $55.50 | $55.50 | $55.50 | $39.89 | 110 |
| 2017-03-22 | $55.50 | $55.50 | $55.50 | $55.50 | $39.89 | 104 |
| 2017-03-21 | $55.50 | $55.50 | $55.50 | $55.50 | $39.89 | 0 |
| 2017-03-20 | $55.50 | $55.50 | $55.50 | $55.50 | $39.89 | 0 |
| 2017-03-17 | $55.50 | $55.50 | $55.50 | $55.50 | $39.89 | 0 |
| 2017-03-16 | $55.50 | $55.50 | $55.50 | $55.50 | $39.89 | 100 |
| 2017-03-15 | $54.98 | $54.98 | $54.98 | $54.98 | $39.52 | 0 |
| 2017-03-14 | $54.98 | $54.98 | $54.98 | $54.98 | $39.52 | 100 |
| 2017-03-13 | $57.00 | $57.00 | $57.00 | $57.00 | $40.97 | 0 |
| 2017-03-10 | $56.72 | $57.00 | $56.72 | $57.00 | $40.35 | 280 |
| 2017-03-09 | $57.00 | $57.00 | $57.00 | $57.00 | $40.35 | 0 |
| 2017-03-08 | $57.00 | $57.00 | $57.00 | $57.00 | $40.35 | 140 |
| 2017-03-07 | $54.95 | $54.95 | $54.95 | $54.95 | $38.90 | 40 |
| 2017-03-06 | $54.95 | $54.95 | $54.95 | $54.95 | $38.90 | 100 |
| 2017-03-03 | $56.69 | $56.69 | $56.69 | $56.69 | $40.13 | 100 |
| 2017-03-02 | $56.69 | $56.69 | $56.69 | $56.69 | $40.13 | 0 |
| 2017-03-01 | $54.50 | $56.69 | $54.50 | $56.69 | $40.13 | 364 |
| 2017-02-28 | $55.12 | $55.85 | $55.12 | $55.85 | $39.54 | 630 |
| 2017-02-27 | $55.12 | $55.50 | $55.08 | $55.31 | $39.16 | 600 |
| 2017-02-24 | $54.65 | $54.65 | $54.65 | $54.65 | $38.69 | 0 |
| 2017-02-23 | $54.65 | $54.65 | $54.65 | $54.65 | $38.69 | 0 |
| 2017-02-22 | $54.65 | $54.65 | $54.65 | $54.65 | $38.69 | 0 |
| 2017-02-21 | $54.65 | $54.65 | $54.65 | $54.65 | $38.69 | 0 |
| 2017-02-17 | $54.65 | $54.65 | $54.65 | $54.65 | $38.69 | 0 |
| 2017-02-16 | $54.74 | $54.74 | $54.50 | $54.65 | $38.69 | 751 |
| 2017-02-15 | $54.65 | $54.65 | $54.65 | $54.65 | $38.69 | 0 |
| 2017-02-14 | $54.65 | $54.65 | $54.65 | $54.65 | $38.69 | 0 |
| 2017-02-13 | $54.65 | $54.65 | $54.65 | $54.65 | $38.69 | 54 |
| 2017-02-10 | $54.65 | $54.65 | $54.65 | $54.65 | $38.69 | 0 |
| 2017-02-09 | $54.65 | $54.65 | $54.65 | $54.65 | $38.69 | 77 |
| 2017-02-08 | $54.65 | $54.65 | $54.65 | $54.65 | $38.69 | 140 |
| 2017-02-07 | $53.75 | $53.75 | $53.75 | $53.75 | $38.05 | 0 |
| 2017-02-06 | $53.75 | $53.75 | $53.75 | $53.75 | $38.05 | 0 |
| 2017-02-03 | $53.75 | $53.75 | $53.75 | $53.75 | $38.05 | 0 |
| 2017-02-02 | $53.75 | $53.75 | $53.75 | $53.75 | $38.05 | 155 |
| 2017-02-01 | $53.75 | $53.75 | $53.75 | $53.75 | $38.05 | 0 |
| 2017-01-31 | $53.75 | $53.75 | $53.75 | $53.75 | $38.05 | 150 |
| 2017-01-30 | $53.75 | $53.75 | $53.75 | $53.75 | $38.05 | 225 |
| 2017-01-27 | $55.59 | $55.59 | $55.59 | $55.59 | $39.35 | 225 |
| 2017-01-26 | $55.50 | $55.50 | $55.50 | $55.50 | $39.29 | 20 |
| 2017-01-25 | $55.50 | $55.50 | $55.50 | $55.50 | $39.29 | 100 |
| 2017-01-24 | $55.61 | $55.61 | $55.61 | $55.61 | $39.36 | 0 |
| 2017-01-23 | $55.61 | $55.61 | $55.61 | $55.61 | $39.36 | 100 |
| 2017-01-20 | $56.47 | $56.47 | $56.47 | $56.47 | $39.98 | 0 |
| 2017-01-19 | $56.47 | $56.47 | $56.47 | $56.47 | $39.98 | 30 |
| 2017-01-18 | $56.47 | $56.47 | $56.47 | $56.47 | $39.98 | 0 |
| 2017-01-17 | $56.47 | $56.47 | $56.47 | $56.47 | $39.98 | 170 |
| 2017-01-13 | $55.43 | $55.43 | $55.43 | $55.43 | $39.24 | 0 |
| 2017-01-12 | $55.43 | $55.43 | $55.43 | $55.43 | $39.24 | 132 |
| 2017-01-11 | $55.43 | $55.43 | $55.43 | $55.43 | $39.24 | 0 |
| 2017-01-10 | $55.43 | $55.43 | $55.43 | $55.43 | $39.24 | 0 |
| 2017-01-09 | $55.43 | $55.43 | $55.43 | $55.43 | $39.24 | 101 |
| 2017-01-06 | $55.40 | $55.40 | $55.40 | $55.40 | $39.22 | 0 |
| 2017-01-05 | $55.40 | $55.40 | $55.40 | $55.40 | $39.22 | 1 |
| 2017-01-04 | $55.40 | $55.40 | $55.40 | $55.40 | $39.22 | 228 |
| 2017-01-03 | $55.25 | $55.25 | $55.25 | $55.25 | $39.11 | 75 |
| 2016-12-30 | $55.25 | $55.25 | $55.25 | $55.25 | $39.11 | 70 |
| 2016-12-29 | $55.25 | $55.25 | $55.25 | $55.25 | $39.11 | 300 |
| 2016-12-28 | $56.65 | $56.65 | $56.65 | $56.65 | $40.11 | 40 |
| 2016-12-27 | $56.50 | $56.65 | $56.50 | $56.65 | $40.11 | 202 |
| 2016-12-23 | $56.45 | $56.45 | $56.45 | $56.45 | $39.96 | 18 |
| 2016-12-22 | $56.19 | $56.45 | $56.19 | $56.45 | $39.96 | 200 |
| 2016-12-21 | $55.60 | $55.60 | $55.60 | $55.60 | $39.36 | 0 |
| 2016-12-20 | $55.60 | $55.60 | $55.60 | $55.60 | $39.36 | 0 |
| 2016-12-19 | $55.60 | $55.60 | $55.60 | $55.60 | $39.36 | 0 |
| 2016-12-16 | $55.60 | $55.60 | $55.60 | $55.60 | $39.36 | 12 |
| 2016-12-15 | $55.60 | $55.60 | $55.60 | $55.60 | $39.36 | 50 |
| 2016-12-14 | $55.60 | $55.60 | $55.60 | $55.60 | $39.36 | 0 |
| 2016-12-13 | $55.60 | $55.60 | $55.60 | $55.60 | $39.36 | 20 |
| 2016-12-12 | $56.48 | $56.48 | $56.48 | $56.48 | $39.36 | 0 |
| 2016-12-09 | $56.48 | $56.48 | $56.48 | $56.48 | $39.36 | 1 |
| 2016-12-08 | $56.08 | $56.48 | $56.08 | $56.48 | $39.36 | 295 |
| 2016-12-07 | $56.48 | $56.48 | $56.48 | $56.48 | $39.36 | 0 |
| 2016-12-06 | $56.48 | $56.48 | $56.48 | $56.48 | $39.36 | 100 |
| 2016-12-05 | $57.00 | $57.00 | $57.00 | $57.00 | $39.73 | 0 |
| 2016-12-02 | $57.00 | $57.00 | $57.00 | $57.00 | $39.73 | 0 |
| 2016-12-01 | $56.98 | $57.50 | $56.98 | $57.00 | $39.73 | 500 |
| 2016-11-30 | $56.92 | $56.92 | $56.92 | $56.92 | $39.67 | 0 |
| 2016-11-29 | $56.92 | $56.92 | $56.92 | $56.92 | $39.67 | 0 |
| 2016-11-28 | $56.92 | $56.92 | $56.92 | $56.92 | $39.67 | 300 |
| 2016-11-25 | $58.00 | $58.00 | $58.00 | $58.00 | $40.42 | 0 |
| 2016-11-23 | $58.00 | $58.00 | $58.00 | $58.00 | $40.42 | 0 |
| 2016-11-22 | $58.00 | $58.00 | $58.00 | $58.00 | $40.42 | 0 |
| 2016-11-21 | $58.00 | $58.00 | $58.00 | $58.00 | $40.42 | 100 |
| 2016-11-18 | $58.00 | $58.00 | $58.00 | $58.00 | $40.42 | 430 |
| 2016-11-17 | $58.10 | $58.10 | $58.10 | $58.10 | $40.49 | 90 |
| 2016-11-16 | $58.10 | $58.10 | $58.10 | $58.10 | $40.49 | 100 |
| 2016-11-15 | $58.10 | $58.10 | $58.10 | $58.10 | $40.49 | 0 |
| 2016-11-14 | $58.10 | $58.10 | $58.10 | $58.10 | $40.49 | 0 |
| 2016-11-11 | $58.10 | $58.10 | $58.10 | $58.10 | $40.49 | 136 |
| 2016-11-10 | $58.10 | $58.10 | $58.10 | $58.10 | $40.49 | 130 |
| 2016-11-09 | $58.10 | $58.22 | $58.10 | $58.22 | $40.58 | 320 |
| 2016-11-08 | $58.20 | $58.20 | $58.20 | $58.20 | $40.56 | 0 |
| 2016-11-07 | $58.20 | $58.20 | $58.20 | $58.20 | $40.56 | 0 |
| 2016-11-04 | $58.20 | $58.20 | $58.20 | $58.20 | $40.56 | 0 |
| 2016-11-03 | $58.21 | $58.22 | $58.20 | $58.20 | $40.56 | 595 |
| 2016-11-02 | $58.00 | $58.20 | $58.00 | $58.20 | $40.56 | 3,305 |
| 2016-11-01 | $57.37 | $57.37 | $57.37 | $57.37 | $39.99 | 0 |
| 2016-10-31 | $57.37 | $57.37 | $57.37 | $57.37 | $39.99 | 200 |
| 2016-10-28 | $58.16 | $58.16 | $58.16 | $58.16 | $40.53 | 75 |
| 2016-10-27 | $58.16 | $58.16 | $58.16 | $58.16 | $40.53 | 0 |
| 2016-10-26 | $58.16 | $58.16 | $58.16 | $58.16 | $40.53 | 0 |
| 2016-10-25 | $58.13 | $58.16 | $58.13 | $58.16 | $40.53 | 280 |
| 2016-10-24 | $57.00 | $57.00 | $57.00 | $57.00 | $39.73 | 190 |
| 2016-10-21 | $58.10 | $58.10 | $57.03 | $57.03 | $39.75 | 200 |
| 2016-10-20 | $58.05 | $58.05 | $58.05 | $58.05 | $40.46 | 0 |
| 2016-10-19 | $58.05 | $58.05 | $58.05 | $58.05 | $40.46 | 200 |
| 2016-10-18 | $58.19 | $58.19 | $58.19 | $58.19 | $40.55 | 0 |
| 2016-10-17 | $58.19 | $58.19 | $58.19 | $58.19 | $40.55 | 200 |
| 2016-10-14 | $58.20 | $58.20 | $58.20 | $58.20 | $40.56 | 0 |
| 2016-10-13 | $58.20 | $58.20 | $58.20 | $58.20 | $40.56 | 100 |
| 2016-10-12 | $58.80 | $58.80 | $58.80 | $58.80 | $40.98 | 0 |
| 2016-10-11 | $58.80 | $58.80 | $58.80 | $58.80 | $40.98 | 200 |
| 2016-10-10 | $58.30 | $58.30 | $58.30 | $58.30 | $40.63 | 300 |
| 2016-10-07 | $57.75 | $57.75 | $57.75 | $57.75 | $40.25 | 0 |
| 2016-10-06 | $57.75 | $57.75 | $57.75 | $57.75 | $40.25 | 0 |
| 2016-10-05 | $57.75 | $57.75 | $57.75 | $57.75 | $40.25 | 0 |
| 2016-10-04 | $57.14 | $57.75 | $57.14 | $57.75 | $40.25 | 967 |
| 2016-10-03 | $57.96 | $57.96 | $57.96 | $57.96 | $40.40 | 0 |
| 2016-09-30 | $58.69 | $58.69 | $57.96 | $57.96 | $40.40 | 529 |
| 2016-09-29 | $57.13 | $58.69 | $57.13 | $58.69 | $40.90 | 200 |
| 2016-09-28 | $58.31 | $58.31 | $58.31 | $58.31 | $40.64 | 1 |
| 2016-09-27 | $58.21 | $58.58 | $58.21 | $58.31 | $40.64 | 815 |
| 2016-09-26 | $59.08 | $59.08 | $59.08 | $59.08 | $41.18 | 2 |
| 2016-09-23 | $58.90 | $59.19 | $58.90 | $59.08 | $41.18 | 802 |
| 2016-09-22 | $58.85 | $58.85 | $58.85 | $58.85 | $41.02 | 182 |
| 2016-09-21 | $58.89 | $58.89 | $58.89 | $58.89 | $41.04 | 71 |
| 2016-09-20 | $59.02 | $59.04 | $58.57 | $58.89 | $41.04 | 809 |
| 2016-09-19 | $58.56 | $58.90 | $58.34 | $58.50 | $40.77 | 902 |
| 2016-09-16 | $58.00 | $59.66 | $58.00 | $59.66 | $41.58 | 490 |
| 2016-09-15 | $57.67 | $57.67 | $57.67 | $57.67 | $40.19 | 0 |
| 2016-09-14 | $57.67 | $57.67 | $57.67 | $57.67 | $40.19 | 79 |
| 2016-09-13 | $57.58 | $57.67 | $57.19 | $57.67 | $40.19 | 727 |
| 2016-09-12 | $57.50 | $59.38 | $57.50 | $59.38 | $40.76 | 716 |
| 2016-09-09 | $59.00 | $59.00 | $57.50 | $57.50 | $39.48 | 958 |
| 2016-09-08 | $58.53 | $58.81 | $58.50 | $58.51 | $40.17 | 804 |
| 2016-09-07 | $59.66 | $59.66 | $59.01 | $59.01 | $40.51 | 264 |
| 2016-09-06 | $60.00 | $60.00 | $58.73 | $59.20 | $40.64 | 4,514 |
| 2016-09-02 | $62.08 | $62.09 | $61.55 | $61.55 | $42.26 | 1,088 |
| 2016-09-01 | $61.93 | $61.98 | $61.03 | $61.03 | $41.90 | 949 |
| 2016-08-31 | $61.05 | $62.02 | $60.91 | $61.93 | $42.52 | 1,009 |
| 2016-08-30 | $62.79 | $62.79 | $62.08 | $62.08 | $42.62 | 302 |
| 2016-08-29 | $61.97 | $61.97 | $61.97 | $61.97 | $42.54 | 4 |
| 2016-08-26 | $61.97 | $61.97 | $61.97 | $61.97 | $42.54 | 204 |
| 2016-08-25 | $62.55 | $62.60 | $61.92 | $62.50 | $42.91 | 2,105 |
| 2016-08-24 | $62.89 | $63.00 | $62.30 | $63.00 | $43.25 | 1,540 |
| 2016-08-23 | $62.88 | $63.00 | $61.50 | $63.00 | $43.25 | 2,078 |
| 2016-08-22 | $62.20 | $62.20 | $62.20 | $62.20 | $42.70 | 52 |
| 2016-08-19 | $61.73 | $62.21 | $61.73 | $62.20 | $42.70 | 533 |
| 2016-08-18 | $62.22 | $62.23 | $61.17 | $62.03 | $42.59 | 654 |
| 2016-08-17 | $62.36 | $63.00 | $61.71 | $61.80 | $42.43 | 1,508 |
| 2016-08-16 | $62.87 | $62.99 | $62.87 | $62.99 | $43.24 | 561 |
| 2016-08-15 | $63.00 | $63.00 | $61.37 | $63.00 | $43.25 | 3,625 |
| 2016-08-12 | $62.31 | $62.31 | $60.71 | $62.05 | $42.60 | 1,716 |
| 2016-08-11 | $61.95 | $61.95 | $61.95 | $61.95 | $42.53 | 0 |
| 2016-08-10 | $61.95 | $61.95 | $61.95 | $61.95 | $42.53 | 5 |
| 2016-08-09 | $62.69 | $62.94 | $61.95 | $61.95 | $42.53 | 811 |
| 2016-08-08 | $64.74 | $64.97 | $62.00 | $62.00 | $42.56 | 1,592 |
| 2016-08-05 | $59.96 | $66.00 | $59.96 | $65.99 | $45.30 | 2,225 |
| 2016-08-04 | $60.36 | $60.85 | $60.05 | $60.55 | $41.57 | 4,337 |
| 2016-08-03 | $61.75 | $61.75 | $58.01 | $58.01 | $39.83 | 1,242 |
| 2016-08-02 | $63.00 | $63.00 | $63.00 | $63.00 | $43.25 | 706 |
| 2016-08-01 | $62.14 | $63.92 | $62.14 | $63.92 | $43.88 | 1,167 |
| 2016-07-29 | $64.09 | $64.09 | $62.10 | $63.00 | $43.25 | 1,359 |
| 2016-07-28 | $64.50 | $64.50 | $62.62 | $63.25 | $43.42 | 1,875 |
| 2016-07-27 | $63.56 | $65.27 | $61.75 | $64.24 | $44.10 | 2,378 |
| 2016-07-26 | $62.25 | $62.41 | $60.41 | $62.26 | $42.74 | 1,768 |
| 2016-07-25 | $61.00 | $61.32 | $59.57 | $61.32 | $42.10 | 2,372 |
| 2016-07-22 | $59.93 | $59.93 | $58.90 | $59.70 | $40.99 | 2,315 |
| 2016-07-21 | $59.99 | $60.70 | $58.75 | $59.91 | $41.13 | 2,630 |
| 2016-07-20 | $58.80 | $60.92 | $58.08 | $60.92 | $41.83 | 4,709 |
| 2016-07-19 | $58.66 | $58.66 | $58.00 | $58.00 | $39.82 | 2,114 |
| 2016-07-18 | $59.00 | $59.00 | $58.05 | $58.74 | $40.33 | 1,399 |
| 2016-07-15 | $57.90 | $58.99 | $57.84 | $58.99 | $40.50 | 1,199 |
| 2016-07-14 | $58.51 | $58.51 | $57.78 | $57.90 | $39.75 | 1,506 |
| 2016-07-13 | $58.00 | $58.45 | $57.99 | $58.45 | $40.13 | 603 |
| 2016-07-12 | $57.90 | $57.97 | $57.50 | $57.97 | $39.80 | 2,113 |
| 2016-07-11 | $57.06 | $57.61 | $56.60 | $57.51 | $39.48 | 1,335 |
| 2016-07-08 | $57.15 | $57.54 | $56.42 | $56.92 | $39.08 | 1,107 |
| 2016-07-07 | $57.49 | $57.49 | $56.40 | $56.80 | $39.00 | 1,314 |
| 2016-07-06 | $56.64 | $57.50 | $55.39 | $56.00 | $38.45 | 4,104 |
| 2016-07-05 | $57.20 | $57.20 | $55.93 | $56.35 | $38.69 | 1,639 |
| 2016-07-01 | $57.60 | $57.60 | $56.51 | $56.51 | $38.80 | 832 |
| 2016-06-30 | $58.81 | $58.81 | $56.69 | $58.00 | $39.82 | 2,739 |
| 2016-06-29 | $58.81 | $58.81 | $56.78 | $57.84 | $39.71 | 1,909 |
| 2016-06-28 | $58.27 | $58.27 | $56.80 | $56.83 | $39.01 | 2,312 |
| 2016-06-27 | $58.50 | $58.50 | $58.50 | $58.50 | $40.16 | 100 |
| 2016-06-24 | $58.44 | $58.44 | $58.44 | $58.44 | $40.12 | 0 |
| 2016-06-23 | $58.62 | $58.62 | $57.61 | $58.44 | $40.12 | 9,803 |
| 2016-06-22 | $59.00 | $59.00 | $59.00 | $59.00 | $40.51 | 100 |
| 2016-06-21 | $59.00 | $59.00 | $59.00 | $59.00 | $40.51 | 0 |
| 2016-06-20 | $59.00 | $59.00 | $59.00 | $59.00 | $40.51 | 300 |
| 2016-06-17 | $59.00 | $59.00 | $59.00 | $59.00 | $40.51 | 100 |
| 2016-06-16 | $60.00 | $60.00 | $59.00 | $59.00 | $40.51 | 1,605 |
| 2016-06-15 | $61.00 | $61.00 | $61.00 | $61.00 | $41.88 | 250 |
| 2016-06-14 | $61.00 | $61.00 | $61.00 | $61.00 | $41.88 | 0 |
| 2016-06-13 | $61.00 | $61.00 | $61.00 | $61.00 | $41.88 | 0 |
| 2016-06-10 | $58.50 | $61.00 | $58.50 | $61.00 | $41.29 | 1,140 |
| 2016-06-09 | $58.50 | $58.50 | $58.50 | $58.50 | $39.59 | 1,118 |
| 2016-06-08 | $56.50 | $56.50 | $56.50 | $56.50 | $38.24 | 270 |
| 2016-06-07 | $58.50 | $58.50 | $58.50 | $58.50 | $39.59 | 200 |
| 2016-06-06 | $58.31 | $58.31 | $58.31 | $58.31 | $39.47 | 410 |
| 2016-06-03 | $58.50 | $58.50 | $58.50 | $58.50 | $39.59 | 10 |
| 2016-06-02 | $58.50 | $58.50 | $58.50 | $58.50 | $39.59 | 229 |
| 2016-06-01 | $57.00 | $57.00 | $57.00 | $57.00 | $38.58 | 400 |
| 2016-05-31 | $57.00 | $57.00 | $57.00 | $57.00 | $38.58 | 139 |
| 2016-05-27 | $56.25 | $56.25 | $56.25 | $56.25 | $38.07 | 0 |
| 2016-05-26 | $56.25 | $56.25 | $56.25 | $56.25 | $38.07 | 400 |
| 2016-05-25 | $56.16 | $57.25 | $56.16 | $56.84 | $38.47 | 420 |
| 2016-05-24 | $58.14 | $58.25 | $58.14 | $58.25 | $39.42 | 392 |
| 2016-05-23 | $56.39 | $56.39 | $56.39 | $56.39 | $38.17 | 0 |
| 2016-05-20 | $56.39 | $56.39 | $56.39 | $56.39 | $38.17 | 128 |
| 2016-05-19 | $58.50 | $58.50 | $58.50 | $58.50 | $39.59 | 0 |
| 2016-05-18 | $58.50 | $58.50 | $58.50 | $58.50 | $39.59 | 0 |
| 2016-05-17 | $58.50 | $58.50 | $58.50 | $58.50 | $39.59 | 530 |
| 2016-05-16 | $58.50 | $58.50 | $58.50 | $58.50 | $39.59 | 12 |
| 2016-05-13 | $58.48 | $58.50 | $58.48 | $58.50 | $39.59 | 500 |
| 2016-05-12 | $58.00 | $58.00 | $58.00 | $58.00 | $39.26 | 0 |
| 2016-05-11 | $58.00 | $58.00 | $58.00 | $58.00 | $39.26 | 0 |
| 2016-05-10 | $58.00 | $58.00 | $58.00 | $58.00 | $39.26 | 10 |
| 2016-05-09 | $58.00 | $58.00 | $58.00 | $58.00 | $39.26 | 1 |
| 2016-05-06 | $58.00 | $58.00 | $58.00 | $58.00 | $39.26 | 0 |
| 2016-05-05 | $58.00 | $58.00 | $58.00 | $58.00 | $39.26 | 0 |
| 2016-05-04 | $58.00 | $58.00 | $58.00 | $58.00 | $39.26 | 98 |
| 2016-05-03 | $58.00 | $58.00 | $58.00 | $58.00 | $39.26 | 0 |
| 2016-05-02 | $58.00 | $58.00 | $58.00 | $58.00 | $39.26 | 0 |
| 2016-04-29 | $58.00 | $58.00 | $58.00 | $58.00 | $39.26 | 60 |
| 2016-04-28 | $58.00 | $58.00 | $58.00 | $58.00 | $39.26 | 0 |
| 2016-04-27 | $58.00 | $58.00 | $58.00 | $58.00 | $39.26 | 125 |
| 2016-04-26 | $57.71 | $57.71 | $57.71 | $57.71 | $39.06 | 0 |
| 2016-04-25 | $57.71 | $57.71 | $57.71 | $57.71 | $39.06 | 0 |
| 2016-04-22 | $57.71 | $57.71 | $57.71 | $57.71 | $39.06 | 0 |
| 2016-04-21 | $57.71 | $57.71 | $57.71 | $57.71 | $39.06 | 0 |
| 2016-04-20 | $57.71 | $57.71 | $57.71 | $57.71 | $39.06 | 0 |
| 2016-04-19 | $57.71 | $57.71 | $57.71 | $57.71 | $39.06 | 0 |
| 2016-04-18 | $57.71 | $57.71 | $57.71 | $57.71 | $39.06 | 20 |
| 2016-04-15 | $58.20 | $58.50 | $57.71 | $57.71 | $39.06 | 5,447 |
| 2016-04-14 | $58.00 | $58.00 | $58.00 | $58.00 | $39.26 | 0 |
| 2016-04-13 | $58.00 | $58.00 | $58.00 | $58.00 | $39.26 | 100 |
| 2016-04-12 | $58.34 | $58.34 | $58.34 | $58.34 | $39.49 | 24 |
| 2016-04-11 | $58.34 | $58.34 | $58.34 | $58.34 | $39.49 | 100 |
| 2016-04-08 | $58.05 | $58.05 | $58.05 | $58.05 | $39.29 | 0 |
| 2016-04-07 | $58.05 | $58.05 | $58.05 | $58.05 | $39.29 | 0 |
| 2016-04-06 | $58.05 | $58.05 | $58.05 | $58.05 | $39.29 | 0 |
| 2016-04-05 | $55.59 | $58.05 | $55.59 | $58.05 | $39.29 | 851 |
| 2016-04-04 | $55.67 | $55.67 | $55.67 | $55.67 | $37.68 | 25 |
| 2016-04-01 | $55.67 | $55.67 | $55.67 | $55.67 | $37.68 | 2 |
| 2016-03-31 | $53.41 | $55.67 | $53.37 | $55.67 | $37.68 | 1,190 |
| 2016-03-30 | $56.00 | $56.00 | $56.00 | $56.00 | $37.90 | 0 |
| 2016-03-29 | $56.00 | $56.00 | $56.00 | $56.00 | $37.90 | 100 |
| 2016-03-28 | $56.00 | $56.00 | $56.00 | $56.00 | $37.90 | 0 |
| 2016-03-24 | $56.00 | $56.00 | $56.00 | $56.00 | $37.90 | 0 |
| 2016-03-23 | $56.00 | $56.00 | $56.00 | $56.00 | $37.90 | 700 |
| 2016-03-22 | $58.50 | $58.50 | $58.31 | $58.45 | $39.56 | 500 |
| 2016-03-21 | $58.50 | $58.50 | $58.50 | $58.50 | $39.59 | 0 |
| 2016-03-18 | $58.50 | $58.50 | $58.50 | $58.50 | $39.59 | 0 |
| 2016-03-17 | $58.50 | $58.50 | $58.50 | $58.50 | $39.59 | 200 |
| 2016-03-16 | $59.95 | $59.95 | $59.95 | $59.95 | $40.58 | 0 |
| 2016-03-15 | $59.95 | $59.95 | $59.95 | $59.95 | $40.58 | 0 |
| 2016-03-14 | $59.95 | $59.95 | $59.95 | $59.95 | $40.58 | 200 |
| 2016-03-11 | $59.55 | $59.55 | $59.55 | $59.55 | $40.30 | 0 |
| 2016-03-10 | $59.55 | $59.55 | $59.55 | $59.55 | $39.72 | 0 |
| 2016-03-09 | $59.55 | $59.55 | $59.55 | $59.55 | $39.72 | 0 |
| 2016-03-08 | $59.55 | $59.55 | $59.55 | $59.55 | $39.72 | 0 |
| 2016-03-07 | $59.55 | $59.55 | $59.55 | $59.55 | $39.72 | 0 |
| 2016-03-04 | $59.55 | $59.55 | $59.55 | $59.55 | $39.72 | 200 |
| 2016-03-03 | $57.99 | $57.99 | $57.99 | $57.99 | $38.68 | 0 |
| 2016-03-02 | $57.99 | $57.99 | $57.99 | $57.99 | $38.68 | 5 |
| 2016-03-01 | $57.99 | $57.99 | $57.99 | $57.99 | $38.68 | 0 |
| 2016-02-29 | $57.99 | $57.99 | $57.99 | $57.99 | $38.68 | 0 |
| 2016-02-26 | $57.99 | $57.99 | $57.99 | $57.99 | $38.68 | 193 |
| 2016-02-25 | $57.99 | $57.99 | $57.99 | $57.99 | $38.68 | 0 |
| 2016-02-24 | $57.99 | $57.99 | $57.99 | $57.99 | $38.68 | 0 |
| 2016-02-23 | $57.99 | $57.99 | $57.99 | $57.99 | $38.68 | 0 |
| 2016-02-22 | $57.99 | $57.99 | $57.99 | $57.99 | $38.68 | 0 |
| 2016-02-19 | $58.00 | $58.00 | $57.99 | $57.99 | $38.68 | 200 |
| 2016-02-18 | $60.10 | $60.10 | $60.10 | $60.10 | $40.09 | 0 |
| 2016-02-17 | $60.10 | $60.10 | $60.10 | $60.10 | $40.09 | 0 |
| 2016-02-16 | $60.10 | $60.10 | $60.10 | $60.10 | $40.09 | 0 |
| 2016-02-12 | $60.09 | $60.10 | $60.09 | $60.10 | $40.09 | 245 |
| 2016-02-11 | $60.04 | $60.04 | $60.04 | $60.04 | $40.05 | 0 |
| 2016-02-10 | $60.04 | $60.04 | $60.04 | $60.04 | $40.05 | 100 |
| 2016-02-09 | $58.00 | $58.00 | $58.00 | $58.00 | $38.69 | 25 |
| 2016-02-08 | $57.25 | $58.00 | $57.25 | $58.00 | $38.69 | 590 |
| 2016-02-05 | $55.30 | $55.30 | $55.30 | $55.30 | $36.89 | 161 |
| 2016-02-04 | $55.20 | $56.84 | $54.33 | $56.03 | $37.37 | 1,175 |
| 2016-02-03 | $54.29 | $54.29 | $54.29 | $54.29 | $36.21 | 100 |
| 2016-02-02 | $55.20 | $55.20 | $55.20 | $55.20 | $36.82 | 0 |
| 2016-02-01 | $55.20 | $55.20 | $55.20 | $55.20 | $36.82 | 200 |
| 2016-01-29 | $55.20 | $55.20 | $55.20 | $55.20 | $36.82 | 40 |
| 2016-01-28 | $55.20 | $55.20 | $55.20 | $55.20 | $36.82 | 0 |
| 2016-01-27 | $54.09 | $55.20 | $54.09 | $55.20 | $36.82 | 457 |
| 2016-01-26 | $52.25 | $52.25 | $52.25 | $52.25 | $34.85 | 25 |
| 2016-01-25 | $52.24 | $52.30 | $52.24 | $52.25 | $34.85 | 400 |
| 2016-01-22 | $51.90 | $51.90 | $51.90 | $51.90 | $34.62 | 0 |
| 2016-01-21 | $51.90 | $51.90 | $51.90 | $51.90 | $34.62 | 19 |
| 2016-01-20 | $51.90 | $51.90 | $51.90 | $51.90 | $34.62 | 250 |
| 2016-01-19 | $52.00 | $52.00 | $52.00 | $52.00 | $34.69 | 0 |
| 2016-01-15 | $52.00 | $52.00 | $52.00 | $52.00 | $34.69 | 150 |
| 2016-01-14 | $51.00 | $51.00 | $51.00 | $51.00 | $34.02 | 0 |
| 2016-01-13 | $51.00 | $51.00 | $51.00 | $51.00 | $34.02 | 550 |
| 2016-01-12 | $51.55 | $51.55 | $51.55 | $51.55 | $34.38 | 0 |
| 2016-01-11 | $51.55 | $51.55 | $51.55 | $51.55 | $34.38 | 150 |
| 2016-01-08 | $53.54 | $53.54 | $53.00 | $53.00 | $35.35 | 500 |
| 2016-01-07 | $55.00 | $55.00 | $55.00 | $55.00 | $36.69 | 0 |
| 2016-01-06 | $55.07 | $55.07 | $55.00 | $55.00 | $36.69 | 350 |
| 2016-01-05 | $55.20 | $55.20 | $55.20 | $55.20 | $36.82 | 182 |
| 2016-01-04 | $55.25 | $55.25 | $55.25 | $55.25 | $36.85 | 2 |
| 2015-12-31 | $55.25 | $55.25 | $55.25 | $55.25 | $36.85 | 100 |
| 2015-12-30 | $55.31 | $55.31 | $55.31 | $55.31 | $36.89 | 0 |
| 2015-12-29 | $55.31 | $55.31 | $55.31 | $55.31 | $36.89 | 0 |
| 2015-12-28 | $55.31 | $55.31 | $55.31 | $55.31 | $36.89 | 0 |
| 2015-12-24 | $55.31 | $55.31 | $55.31 | $55.31 | $36.89 | 0 |
| 2015-12-23 | $55.31 | $55.31 | $55.31 | $55.31 | $36.89 | 83 |
| 2015-12-22 | $54.80 | $55.31 | $54.80 | $55.31 | $36.89 | 1,262 |
| 2015-12-21 | $55.39 | $55.39 | $55.39 | $55.39 | $36.95 | 0 |
| 2015-12-18 | $55.39 | $55.39 | $55.39 | $55.39 | $36.95 | 0 |
| 2015-12-17 | $55.39 | $55.39 | $55.39 | $55.39 | $36.95 | 0 |
| 2015-12-16 | $55.39 | $55.39 | $55.39 | $55.39 | $36.95 | 0 |
| 2015-12-15 | $55.39 | $55.39 | $55.39 | $55.39 | $36.95 | 310 |
| 2015-12-14 | $56.95 | $56.95 | $56.95 | $56.95 | $37.99 | 0 |
| 2015-12-11 | $55.41 | $57.20 | $55.41 | $56.95 | $37.99 | 1,088 |
| 2015-12-10 | $57.60 | $57.60 | $57.60 | $57.60 | $37.84 | 0 |
| 2015-12-09 | $57.60 | $57.60 | $57.60 | $57.60 | $37.84 | 0 |
| 2015-12-08 | $57.60 | $57.60 | $57.60 | $57.60 | $37.84 | 0 |
| 2015-12-07 | $57.60 | $57.60 | $57.60 | $57.60 | $37.84 | 0 |
| 2015-12-04 | $58.75 | $58.75 | $57.60 | $57.60 | $37.84 | 200 |
| 2015-12-03 | $56.26 | $58.53 | $56.26 | $58.53 | $38.45 | 405 |
| 2015-12-02 | $57.05 | $57.05 | $57.05 | $57.05 | $37.48 | 0 |
| 2015-12-01 | $56.06 | $57.05 | $56.01 | $57.05 | $37.48 | 1,350 |
| 2015-11-30 | $57.59 | $57.59 | $57.59 | $57.59 | $37.83 | 0 |
| 2015-11-27 | $57.50 | $57.59 | $57.50 | $57.59 | $37.83 | 200 |
| 2015-11-25 | $58.80 | $58.80 | $58.80 | $58.80 | $38.63 | 0 |
| 2015-11-24 | $58.80 | $58.80 | $58.80 | $58.80 | $38.63 | 397 |
| 2015-11-23 | $57.80 | $57.80 | $57.80 | $57.80 | $37.97 | 75 |
| 2015-11-20 | $57.80 | $57.80 | $57.80 | $57.80 | $37.97 | 50 |
| 2015-11-19 | $57.80 | $57.80 | $57.80 | $57.80 | $37.97 | 0 |
| 2015-11-18 | $57.80 | $57.80 | $57.80 | $57.80 | $37.97 | 0 |
| 2015-11-17 | $57.80 | $57.80 | $57.80 | $57.80 | $37.97 | 0 |
| 2015-11-16 | $57.80 | $57.80 | $57.80 | $57.80 | $37.97 | 0 |
| 2015-11-13 | $57.80 | $57.80 | $57.80 | $57.80 | $37.97 | 0 |
| 2015-11-12 | $57.80 | $57.80 | $57.80 | $57.80 | $37.97 | 0 |
| 2015-11-11 | $57.80 | $57.80 | $57.80 | $57.80 | $37.97 | 50 |
| 2015-11-10 | $57.80 | $57.80 | $57.80 | $57.80 | $37.97 | 0 |
| 2015-11-09 | $57.80 | $57.80 | $57.80 | $57.80 | $37.97 | 0 |
| 2015-11-06 | $57.80 | $57.80 | $57.80 | $57.80 | $37.97 | 0 |
| 2015-11-05 | $58.50 | $58.50 | $57.69 | $57.80 | $37.97 | 809 |
| 2015-11-04 | $58.80 | $58.80 | $58.80 | $58.80 | $38.63 | 0 |
| 2015-11-03 | $58.80 | $58.80 | $58.80 | $58.80 | $38.63 | 0 |
| 2015-11-02 | $58.80 | $58.80 | $58.80 | $58.80 | $38.63 | 0 |
| 2015-10-30 | $58.80 | $58.80 | $58.80 | $58.80 | $38.63 | 0 |
| 2015-10-29 | $58.80 | $58.80 | $58.80 | $58.80 | $38.63 | 0 |
| 2015-10-28 | $58.80 | $58.80 | $58.80 | $58.80 | $38.63 | 0 |
| 2015-10-27 | $58.80 | $58.80 | $58.80 | $58.80 | $38.63 | 0 |
| 2015-10-26 | $58.80 | $58.80 | $58.80 | $58.80 | $38.63 | 50 |
| 2015-10-23 | $58.80 | $58.80 | $58.80 | $58.80 | $38.63 | 200 |
| 2015-10-22 | $58.80 | $58.80 | $58.80 | $58.80 | $38.63 | 0 |
| 2015-10-21 | $58.80 | $58.80 | $58.80 | $58.80 | $38.63 | 500 |
| 2015-10-20 | $57.97 | $57.97 | $57.97 | $57.97 | $38.08 | 0 |
| 2015-10-19 | $57.97 | $57.97 | $57.97 | $57.97 | $38.08 | 0 |
| 2015-10-16 | $57.97 | $57.97 | $57.97 | $57.97 | $38.08 | 0 |
| 2015-10-15 | $57.97 | $57.97 | $57.97 | $57.97 | $38.08 | 0 |
| 2015-10-14 | $57.97 | $57.97 | $57.97 | $57.97 | $38.08 | 150 |
| 2015-10-13 | $56.50 | $57.90 | $54.99 | $56.00 | $36.79 | 1,669 |
| 2015-10-12 | $58.80 | $58.80 | $58.80 | $58.80 | $38.63 | 0 |
| 2015-10-09 | $58.80 | $58.80 | $58.80 | $58.80 | $38.63 | 0 |
| 2015-10-08 | $58.80 | $58.80 | $58.80 | $58.80 | $38.63 | 0 |
| 2015-10-07 | $58.80 | $58.80 | $58.80 | $58.80 | $38.63 | 100 |
| 2015-10-06 | $58.79 | $58.80 | $58.79 | $58.80 | $38.63 | 200 |
| 2015-10-05 | $57.98 | $58.06 | $55.58 | $57.90 | $38.04 | 1,301 |
| 2015-10-02 | $57.50 | $57.50 | $57.50 | $57.50 | $37.77 | 115 |
| 2015-10-01 | $57.50 | $57.50 | $57.50 | $57.50 | $37.77 | 2 |
| 2015-09-30 | $57.50 | $57.50 | $57.50 | $57.50 | $37.77 | 0 |
| 2015-09-29 | $57.50 | $57.50 | $57.50 | $57.50 | $37.77 | 450 |
| 2015-09-28 | $58.50 | $58.50 | $58.50 | $58.50 | $38.43 | 0 |
| 2015-09-25 | $58.50 | $58.50 | $58.50 | $58.50 | $38.43 | 200 |
| 2015-09-24 | $59.70 | $59.70 | $59.70 | $59.70 | $39.22 | 0 |
| 2015-09-23 | $59.65 | $59.70 | $59.65 | $59.70 | $39.22 | 590 |
| 2015-09-22 | $58.90 | $59.65 | $56.71 | $58.00 | $38.10 | 1,275 |
| 2015-09-21 | $59.70 | $59.70 | $59.70 | $59.70 | $39.22 | 0 |
| 2015-09-18 | $59.70 | $59.70 | $59.70 | $59.70 | $39.22 | 0 |
| 2015-09-17 | $59.70 | $59.70 | $59.70 | $59.70 | $39.22 | 0 |
| 2015-09-16 | $59.70 | $59.70 | $59.70 | $59.70 | $39.22 | 0 |
| 2015-09-15 | $59.70 | $59.70 | $59.70 | $59.70 | $39.22 | 0 |
| 2015-09-14 | $59.70 | $59.70 | $59.70 | $59.70 | $39.22 | 40 |
| 2015-09-11 | $59.70 | $59.70 | $59.70 | $59.70 | $39.22 | 150 |
| 2015-09-10 | $59.90 | $59.90 | $59.90 | $59.90 | $38.78 | 0 |
| 2015-09-09 | $59.90 | $59.90 | $59.90 | $59.90 | $38.78 | 0 |
| 2015-09-08 | $60.00 | $60.00 | $59.90 | $59.90 | $38.78 | 300 |
| 2015-09-04 | $59.90 | $59.90 | $59.90 | $59.90 | $38.78 | 300 |
| 2015-09-03 | $59.90 | $59.90 | $59.90 | $59.90 | $38.78 | 100 |
| 2015-09-02 | $59.90 | $59.90 | $59.90 | $59.90 | $38.78 | 0 |
Hecla Mining Company (HL-P-B) News Headlines
Recent Hecla Mining Company (HL-P-B) News
Similar Companies to Hecla Mining Company (HL-P-B) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |