Howmet Aerospace Inc 375 Preferred Stock (HWM-P) Exchange: AMEX
Data as of Aug. 20, 2025
$65.00 ($0.00) 0.00%
Howmet Aerospace Inc 375 Preferred Stock - Daily Information
Click for more stock information on Howmet Aerospace Inc 375 Preferred Stock.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $65.00 |
| Previous Close | $65.00 |
| High | $65.00 |
| Low | $65.00 |
| Adjusted Open | $65.00 |
| Previous Adjusted Close | $65.00 |
| Adjusted High | $65.00 |
| Adjusted Low | $65.00 |
About Howmet Aerospace Inc 375 Preferred Stock (HWM-P)
Arconic Inc. $3.75 Preferred Stock
Invest in Howmet Aerospace Inc 375 Preferred Stock (HWM-P)
Historical Stock Data for Howmet Aerospace Inc 375 Preferred Stock (HWM-P)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 58 |
| 2025-08-04 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 23 |
| 2025-08-01 | $66.00 | $66.00 | $65.00 | $65.00 | $65.00 | 1,708 |
| 2025-07-31 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 365 |
| 2025-07-30 | $69.02 | $69.02 | $69.02 | $69.02 | $69.02 | 146 |
| 2025-07-29 | $69.02 | $69.02 | $69.02 | $69.02 | $69.02 | 53 |
| 2025-07-28 | $69.02 | $69.02 | $69.02 | $69.02 | $69.02 | 19 |
| 2025-07-25 | $69.02 | $69.02 | $69.02 | $69.02 | $69.02 | 210 |
| 2025-07-24 | $67.40 | $67.40 | $67.40 | $67.40 | $67.40 | 518 |
| 2025-07-23 | $64.24 | $67.81 | $64.24 | $67.81 | $67.81 | 629 |
| 2025-07-22 | $67.01 | $67.87 | $67.01 | $67.21 | $67.21 | 1,257 |
| 2025-07-21 | $69.62 | $69.62 | $69.62 | $69.62 | $69.62 | 491 |
| 2025-07-18 | $70.77 | $70.77 | $70.24 | $70.24 | $70.24 | 688 |
| 2025-07-17 | $72.70 | $72.70 | $72.70 | $72.70 | $72.70 | 38 |
| 2025-07-16 | $72.70 | $72.70 | $72.70 | $72.70 | $72.70 | 84 |
| 2025-07-15 | $72.70 | $72.70 | $72.70 | $72.70 | $72.70 | 223 |
| 2025-07-14 | $72.70 | $72.70 | $72.70 | $72.70 | $72.70 | 43 |
| 2025-07-11 | $72.70 | $72.70 | $72.70 | $72.70 | $72.70 | 9 |
| 2025-07-10 | $72.70 | $72.70 | $72.70 | $72.70 | $72.70 | 133 |
| 2025-07-09 | $72.70 | $72.70 | $72.70 | $72.70 | $72.70 | 23 |
| 2025-07-08 | $72.70 | $72.70 | $72.70 | $72.70 | $72.70 | 3 |
| 2025-07-07 | $74.00 | $74.00 | $71.00 | $72.70 | $72.70 | 753 |
| 2025-07-03 | $74.40 | $74.40 | $74.40 | $74.40 | $74.40 | 382 |
| 2025-07-02 | $70.25 | $70.25 | $70.25 | $70.25 | $70.25 | 94 |
| 2025-07-01 | $70.25 | $70.25 | $70.25 | $70.25 | $70.25 | 575 |
| 2025-06-30 | $70.25 | $70.25 | $70.25 | $70.25 | $70.25 | 196 |
| 2025-06-27 | $70.25 | $73.74 | $70.25 | $70.25 | $70.25 | 1,439 |
| 2025-06-26 | $70.02 | $70.02 | $70.02 | $70.02 | $70.02 | 47 |
| 2025-06-25 | $70.02 | $70.02 | $70.02 | $70.02 | $70.02 | 41 |
| 2025-06-24 | $70.02 | $70.02 | $70.02 | $70.02 | $70.02 | 27 |
| 2025-06-23 | $69.01 | $70.05 | $68.79 | $70.02 | $70.02 | 769 |
| 2025-06-20 | $70.99 | $70.99 | $70.99 | $70.99 | $70.99 | 6 |
| 2025-06-18 | $70.99 | $70.99 | $70.99 | $70.99 | $70.99 | 19 |
| 2025-06-17 | $69.66 | $70.99 | $68.25 | $70.99 | $70.99 | 605 |
| 2025-06-16 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 190 |
| 2025-06-13 | $74.60 | $74.60 | $71.00 | $71.00 | $71.00 | 441 |
| 2025-06-12 | $72.32 | $74.64 | $72.32 | $73.70 | $72.74 | 967 |
| 2025-06-11 | $75.00 | $75.00 | $72.01 | $72.29 | $71.35 | 1,585 |
| 2025-06-10 | $74.99 | $74.99 | $74.50 | $74.99 | $74.01 | 513 |
| 2025-06-09 | $73.99 | $74.71 | $73.99 | $74.71 | $73.74 | 1,607 |
| 2025-06-06 | $72.50 | $72.51 | $70.50 | $70.71 | $69.79 | 2,293 |
| 2025-06-05 | $74.14 | $74.50 | $74.14 | $74.50 | $73.53 | 1,399 |
| 2025-06-04 | $74.50 | $74.50 | $74.14 | $74.14 | $73.17 | 1,483 |
| 2025-06-03 | $74.50 | $74.50 | $74.50 | $74.50 | $73.53 | 244 |
| 2025-06-02 | $68.15 | $70.75 | $68.15 | $70.75 | $69.83 | 813 |
| 2025-05-30 | $70.76 | $70.76 | $70.76 | $70.76 | $69.84 | 712 |
| 2025-05-29 | $71.98 | $71.98 | $67.50 | $67.50 | $66.62 | 502 |
| 2025-05-28 | $71.50 | $71.50 | $71.50 | $71.50 | $70.57 | 124 |
| 2025-05-27 | $72.00 | $72.00 | $71.50 | $71.50 | $70.57 | 1,001 |
| 2025-05-23 | $72.50 | $72.50 | $72.50 | $72.50 | $72.50 | 7 |
| 2025-05-22 | $72.50 | $72.50 | $72.50 | $72.50 | $72.50 | 162 |
| 2025-05-21 | $72.50 | $72.50 | $72.50 | $72.50 | $72.50 | 288 |
| 2025-05-20 | $74.50 | $74.50 | $74.50 | $74.50 | $74.50 | 103 |
| 2025-05-19 | $74.50 | $74.50 | $74.50 | $74.50 | $74.50 | 626 |
| 2025-05-16 | $73.06 | $73.06 | $73.06 | $73.06 | $73.06 | 222 |
| 2025-05-15 | $73.06 | $73.06 | $73.06 | $73.06 | $73.06 | 100 |
| 2025-05-14 | $73.06 | $73.06 | $73.06 | $73.06 | $73.06 | 381 |
| 2025-05-13 | $70.95 | $72.43 | $70.95 | $71.25 | $71.25 | 1,404 |
| 2025-05-12 | $71.38 | $73.50 | $71.38 | $73.46 | $73.46 | 1,807 |
| 2025-05-09 | $71.12 | $73.25 | $71.12 | $73.25 | $73.25 | 1,142 |
| 2025-05-08 | $73.25 | $73.25 | $73.25 | $73.25 | $73.25 | 399 |
| 2025-05-07 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 1,104 |
| 2025-05-06 | $73.00 | $73.00 | $71.69 | $71.69 | $71.69 | 804 |
| 2025-05-05 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 104 |
| 2025-05-02 | $69.70 | $71.00 | $68.08 | $69.00 | $69.00 | 1,741 |
| 2025-05-01 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 140 |
| 2025-04-30 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 163 |
| 2025-04-29 | $71.00 | $71.00 | $67.00 | $67.00 | $67.00 | 495 |
| 2025-04-28 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 478 |
| 2025-04-25 | $67.23 | $67.23 | $67.23 | $67.23 | $67.23 | 67 |
| 2025-04-24 | $67.23 | $67.23 | $67.23 | $67.23 | $67.23 | 486 |
| 2025-04-23 | $66.64 | $66.64 | $65.43 | $65.43 | $65.43 | 351 |
| 2025-04-22 | $67.00 | $68.25 | $67.00 | $68.25 | $68.25 | 755 |
| 2025-04-21 | $64.42 | $68.00 | $64.42 | $65.42 | $65.42 | 1,315 |
| 2025-04-17 | $70.63 | $70.63 | $70.63 | $70.63 | $70.63 | 353 |
| 2025-04-16 | $71.28 | $72.85 | $68.08 | $70.63 | $70.63 | 1,406 |
| 2025-04-15 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 303 |
| 2025-04-14 | $68.65 | $68.65 | $68.00 | $68.65 | $68.65 | 1,288 |
| 2025-04-11 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 229 |
| 2025-04-10 | $62.06 | $67.00 | $62.06 | $67.00 | $67.00 | 4,579 |
| 2025-04-09 | $65.73 | $65.73 | $62.23 | $62.23 | $62.23 | 952 |
| 2025-04-08 | $62.24 | $62.24 | $62.24 | $62.24 | $62.24 | 494 |
| 2025-04-07 | $62.36 | $62.36 | $62.36 | $62.36 | $62.36 | 365 |
| 2025-04-04 | $62.41 | $62.41 | $62.41 | $62.41 | $62.41 | 24 |
| 2025-04-03 | $62.39 | $62.41 | $62.39 | $62.41 | $62.41 | 715 |
| 2025-04-02 | $66.00 | $66.00 | $63.20 | $63.20 | $63.20 | 1,526 |
| 2025-04-01 | $65.18 | $68.00 | $65.18 | $67.80 | $67.80 | 782 |
| 2025-03-31 | $65.75 | $65.75 | $65.75 | $65.75 | $65.75 | 58 |
| 2025-03-28 | $65.75 | $65.75 | $65.75 | $65.75 | $65.75 | 17 |
| 2025-03-27 | $65.50 | $65.75 | $65.50 | $65.75 | $65.75 | 643 |
| 2025-03-26 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 220 |
| 2025-03-25 | $67.90 | $67.90 | $67.90 | $67.90 | $67.90 | 23 |
| 2025-03-24 | $67.90 | $67.90 | $67.90 | $67.90 | $67.90 | 284 |
| 2025-03-21 | $67.90 | $67.90 | $67.90 | $67.90 | $67.90 | 367 |
| 2025-03-20 | $67.90 | $67.90 | $67.90 | $67.90 | $67.90 | 311 |
| 2025-03-19 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 230 |
| 2025-03-18 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 264 |
| 2025-03-17 | $70.00 | $70.03 | $69.88 | $69.88 | $69.88 | 946 |
| 2025-03-14 | $70.01 | $70.21 | $69.99 | $70.10 | $70.10 | 932 |
| 2025-03-13 | $71.50 | $73.98 | $71.50 | $73.98 | $73.00 | 1,483 |
| 2025-03-12 | $69.00 | $69.00 | $69.00 | $69.00 | $68.09 | 285 |
| 2025-03-11 | $66.50 | $69.00 | $66.50 | $69.00 | $68.09 | 2,449 |
| 2025-03-10 | $69.45 | $69.50 | $69.45 | $69.50 | $68.58 | 1,796 |
| 2025-03-07 | $69.74 | $69.74 | $69.74 | $69.74 | $69.74 | 179 |
| 2025-03-06 | $69.74 | $69.74 | $69.74 | $69.74 | $69.74 | 295 |
| 2025-03-05 | $69.99 | $69.99 | $69.99 | $69.99 | $69.99 | 158 |
| 2025-03-04 | $69.99 | $69.99 | $69.99 | $69.99 | $69.99 | 467 |
| 2025-03-03 | $70.59 | $70.59 | $70.50 | $70.50 | $70.50 | 697 |
| 2025-02-28 | $68.54 | $70.68 | $68.50 | $70.68 | $70.68 | 1,334 |
| 2025-02-27 | $71.59 | $71.59 | $68.45 | $68.50 | $68.50 | 1,455 |
| 2025-02-26 | $67.00 | $68.59 | $67.00 | $68.59 | $68.59 | 613 |
| 2025-02-25 | $69.50 | $69.50 | $68.58 | $68.58 | $68.58 | 846 |
| 2025-02-24 | $69.75 | $69.75 | $69.75 | $69.75 | $69.75 | 801 |
| 2025-02-21 | $67.43 | $67.99 | $67.43 | $67.99 | $67.99 | 712 |
| 2025-02-20 | $67.04 | $67.23 | $66.79 | $67.23 | $67.23 | 2,093 |
| 2025-02-19 | $66.50 | $66.50 | $66.50 | $66.50 | $66.50 | 477 |
| 2025-02-18 | $69.00 | $69.00 | $67.50 | $67.50 | $67.50 | 687 |
| 2025-02-14 | $67.49 | $67.49 | $67.49 | $67.49 | $67.49 | 826 |
| 2025-02-13 | $69.98 | $69.98 | $67.25 | $67.28 | $67.28 | 1,042 |
| 2025-02-12 | $67.49 | $69.99 | $67.49 | $68.64 | $68.64 | 3,242 |
| 2025-02-11 | $65.00 | $65.55 | $65.00 | $65.50 | $65.50 | 1,528 |
| 2025-02-10 | $67.49 | $67.63 | $64.55 | $64.55 | $64.55 | 2,461 |
| 2025-02-07 | $63.80 | $67.37 | $63.79 | $64.49 | $64.49 | 3,791 |
| 2025-02-06 | $65.14 | $65.14 | $64.39 | $64.39 | $64.39 | 904 |
| 2025-02-05 | $64.70 | $66.18 | $64.70 | $66.18 | $66.18 | 606 |
| 2025-02-04 | $63.54 | $63.54 | $63.54 | $63.54 | $63.54 | 224 |
| 2025-02-03 | $63.54 | $63.54 | $63.54 | $63.54 | $63.54 | 50 |
| 2025-01-31 | $63.54 | $63.54 | $63.54 | $63.54 | $63.54 | 114 |
| 2025-01-30 | $63.54 | $63.54 | $63.54 | $63.54 | $63.54 | 217 |
| 2025-01-29 | $63.54 | $63.54 | $63.54 | $63.54 | $63.54 | 176 |
| 2025-01-28 | $65.70 | $66.38 | $65.70 | $66.38 | $66.38 | 737 |
| 2025-01-27 | $64.00 | $68.00 | $64.00 | $68.00 | $68.00 | 1,954 |
| 2025-01-24 | $66.54 | $66.54 | $66.54 | $66.54 | $66.54 | 860 |
| 2025-01-23 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 591 |
| 2025-01-22 | $63.46 | $63.46 | $63.46 | $63.46 | $63.46 | 423 |
| 2025-01-21 | $63.52 | $63.52 | $62.32 | $62.32 | $62.32 | 1,173 |
| 2025-01-17 | $62.50 | $62.50 | $59.03 | $60.98 | $60.98 | 2,722 |
| 2025-01-16 | $62.06 | $62.06 | $61.25 | $61.25 | $61.25 | 915 |
| 2025-01-15 | $60.95 | $60.95 | $60.95 | $60.95 | $60.95 | 179 |
| 2025-01-14 | $59.38 | $59.38 | $59.38 | $59.38 | $59.38 | 501 |
| 2025-01-13 | $60.43 | $60.43 | $59.00 | $59.00 | $59.00 | 719 |
| 2025-01-10 | $59.50 | $59.50 | $59.50 | $59.50 | $59.50 | 312 |
| 2025-01-08 | $60.10 | $60.10 | $59.14 | $59.14 | $59.14 | 952 |
| 2025-01-07 | $59.99 | $59.99 | $59.99 | $59.99 | $59.99 | 341 |
| 2025-01-06 | $60.16 | $60.40 | $59.46 | $60.40 | $60.40 | 1,315 |
| 2025-01-03 | $57.15 | $57.15 | $57.15 | $57.15 | $57.15 | 338 |
| 2025-01-02 | $57.01 | $60.10 | $57.01 | $57.15 | $57.15 | 876 |
| 2024-12-31 | $57.25 | $58.50 | $56.60 | $57.60 | $57.60 | 2,192 |
| 2024-12-30 | $59.00 | $59.50 | $56.75 | $58.00 | $58.00 | 2,332 |
| 2024-12-27 | $59.01 | $59.01 | $56.63 | $58.00 | $58.00 | 1,210 |
| 2024-12-26 | $59.50 | $59.50 | $59.50 | $59.50 | $59.50 | 964 |
| 2024-12-24 | $59.72 | $59.72 | $59.72 | $59.72 | $59.72 | 17 |
| 2024-12-23 | $60.00 | $60.00 | $59.72 | $59.72 | $59.72 | 537 |
| 2024-12-20 | $58.50 | $62.00 | $58.50 | $62.00 | $62.00 | 1,081 |
| 2024-12-19 | $61.40 | $61.40 | $58.34 | $59.00 | $59.00 | 6,000 |
| 2024-12-18 | $61.35 | $61.35 | $61.35 | $61.35 | $61.35 | 254 |
| 2024-12-17 | $61.68 | $61.68 | $61.35 | $61.35 | $61.35 | 700 |
| 2024-12-16 | $61.50 | $61.50 | $60.75 | $60.75 | $60.75 | 754 |
| 2024-12-13 | $62.01 | $62.01 | $62.01 | $62.01 | $62.01 | 131 |
| 2024-12-12 | $62.01 | $62.01 | $62.01 | $62.01 | $61.09 | 247 |
| 2024-12-11 | $62.01 | $62.01 | $62.01 | $62.01 | $61.09 | 209 |
| 2024-12-10 | $62.01 | $62.01 | $62.01 | $62.01 | $61.09 | 128 |
| 2024-12-09 | $62.01 | $62.01 | $62.01 | $62.01 | $61.09 | 521 |
| 2024-12-06 | $61.50 | $62.26 | $61.50 | $62.26 | $61.33 | 869 |
| 2024-12-05 | $60.75 | $60.75 | $60.75 | $60.75 | $59.85 | 92 |
| 2024-12-04 | $60.75 | $60.75 | $60.75 | $60.75 | $59.85 | 486 |
| 2024-12-03 | $60.75 | $60.75 | $60.75 | $60.75 | $59.85 | 525 |
| 2024-12-02 | $61.76 | $63.00 | $59.00 | $59.00 | $58.12 | 2,920 |
| 2024-11-29 | $62.00 | $62.00 | $62.00 | $62.00 | $61.08 | 15 |
| 2024-11-27 | $62.00 | $62.00 | $62.00 | $62.00 | $61.08 | 275 |
| 2024-11-26 | $62.00 | $62.00 | $62.00 | $62.00 | $61.08 | 60 |
| 2024-11-25 | $62.00 | $62.00 | $62.00 | $62.00 | $61.08 | 417 |
| 2024-11-22 | $61.00 | $61.00 | $61.00 | $61.00 | $60.09 | 749 |
| 2024-11-21 | $63.50 | $63.50 | $63.50 | $63.50 | $62.55 | 126 |
| 2024-11-20 | $63.50 | $63.50 | $63.50 | $63.50 | $62.55 | 240 |
| 2024-11-19 | $63.67 | $64.61 | $63.50 | $63.50 | $62.55 | 2,504 |
| 2024-11-18 | $65.50 | $67.99 | $65.50 | $65.50 | $64.52 | 740 |
| 2024-11-15 | $65.01 | $65.01 | $65.01 | $65.01 | $64.04 | 137 |
| 2024-11-14 | $63.68 | $65.01 | $63.68 | $65.01 | $64.04 | 578 |
| 2024-11-13 | $64.25 | $64.25 | $64.25 | $64.25 | $63.29 | 591 |
| 2024-11-12 | $66.75 | $66.75 | $66.75 | $66.75 | $65.76 | 29 |
| 2024-11-11 | $66.75 | $66.75 | $66.75 | $66.75 | $65.76 | 328 |
| 2024-11-08 | $64.00 | $64.00 | $63.67 | $63.75 | $63.75 | 827 |
| 2024-11-07 | $64.50 | $64.50 | $63.67 | $64.00 | $64.00 | 1,398 |
| 2024-11-06 | $66.50 | $66.50 | $64.10 | $64.10 | $64.10 | 2,096 |
| 2024-11-05 | $67.60 | $67.60 | $67.60 | $67.60 | $67.60 | 107 |
| 2024-11-04 | $67.60 | $67.60 | $67.60 | $67.60 | $67.60 | 466 |
| 2024-11-01 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 289 |
| 2024-10-31 | $67.50 | $68.64 | $67.49 | $68.00 | $68.00 | 3,552 |
| 2024-10-30 | $67.30 | $67.30 | $67.30 | $67.30 | $67.30 | 1 |
| 2024-10-29 | $68.50 | $68.50 | $67.30 | $67.30 | $67.30 | 673 |
| 2024-10-28 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 234 |
| 2024-10-25 | $68.25 | $68.25 | $68.25 | $68.25 | $68.25 | 0 |
| 2024-10-24 | $68.25 | $68.25 | $68.25 | $68.25 | $68.25 | 287 |
| 2024-10-23 | $66.50 | $66.50 | $66.50 | $66.50 | $66.50 | 158 |
| 2024-10-22 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 3 |
| 2024-10-21 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 378 |
| 2024-10-18 | $66.50 | $66.50 | $66.50 | $66.50 | $66.50 | 125 |
| 2024-10-17 | $66.50 | $66.50 | $66.50 | $66.50 | $66.50 | 214 |
| 2024-10-16 | $68.10 | $68.10 | $68.10 | $68.10 | $68.10 | 322 |
| 2024-10-15 | $68.10 | $68.10 | $68.10 | $68.10 | $68.10 | 18 |
| 2024-10-14 | $68.00 | $68.10 | $68.00 | $68.10 | $68.10 | 1,440 |
| 2024-10-11 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 1,009 |
| 2024-10-10 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 8 |
| 2024-10-09 | $68.00 | $68.00 | $67.25 | $68.00 | $68.00 | 1,419 |
| 2024-10-08 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 165 |
| 2024-10-07 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 353 |
| 2024-10-04 | $67.94 | $68.00 | $67.00 | $67.00 | $67.00 | 651 |
| 2024-10-03 | $67.63 | $67.63 | $67.63 | $67.63 | $67.63 | 79 |
| 2024-10-02 | $67.63 | $67.63 | $67.63 | $67.63 | $67.63 | 627 |
| 2024-10-01 | $68.00 | $68.00 | $67.99 | $67.99 | $67.99 | 714 |
| 2024-09-30 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 208 |
| 2024-09-27 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 635 |
| 2024-09-26 | $67.40 | $67.40 | $67.40 | $67.40 | $67.40 | 1 |
| 2024-09-25 | $67.40 | $67.40 | $67.40 | $67.40 | $67.40 | 360 |
| 2024-09-24 | $68.00 | $68.00 | $67.43 | $67.43 | $67.43 | 888 |
| 2024-09-23 | $66.50 | $66.50 | $66.50 | $66.50 | $66.50 | 453 |
| 2024-09-20 | $66.55 | $66.55 | $66.50 | $66.50 | $66.50 | 1,439 |
| 2024-09-19 | $65.50 | $66.00 | $65.50 | $66.00 | $66.00 | 2,167 |
| 2024-09-18 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 538 |
| 2024-09-17 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 1 |
| 2024-09-16 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 134 |
| 2024-09-13 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 781 |
| 2024-09-12 | $64.00 | $64.25 | $64.00 | $64.25 | $63.34 | 669 |
| 2024-09-11 | $65.00 | $65.00 | $65.00 | $65.00 | $64.08 | 263 |
| 2024-09-10 | $62.90 | $65.00 | $62.75 | $65.00 | $64.08 | 1,688 |
| 2024-09-09 | $63.00 | $63.00 | $62.26 | $62.26 | $61.37 | 470 |
| 2024-09-06 | $63.00 | $63.00 | $63.00 | $63.00 | $62.10 | 1 |
| 2024-09-05 | $63.00 | $63.00 | $63.00 | $63.00 | $62.10 | 121 |
| 2024-09-04 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 26 |
| 2024-09-03 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 23 |
| 2024-08-30 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 100 |
| 2024-08-29 | $63.00 | $63.48 | $63.00 | $63.00 | $63.00 | 762 |
| 2024-08-28 | $63.60 | $63.60 | $63.60 | $63.60 | $63.60 | 63 |
| 2024-08-27 | $63.60 | $63.60 | $63.60 | $63.60 | $63.60 | 128 |
| 2024-08-26 | $63.34 | $63.60 | $63.34 | $63.60 | $63.60 | 777 |
| 2024-08-23 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 34 |
| 2024-08-22 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 198 |
| 2024-08-21 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 215 |
| 2024-08-20 | $62.50 | $62.50 | $62.00 | $62.00 | $62.00 | 363 |
| 2024-08-19 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 381 |
| 2024-08-16 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 24 |
| 2024-08-15 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 79 |
| 2024-08-14 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 52 |
| 2024-08-13 | $64.00 | $64.00 | $63.91 | $64.00 | $64.00 | 515 |
| 2024-08-12 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 96 |
| 2024-08-09 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 17 |
| 2024-08-08 | $62.00 | $62.50 | $60.50 | $62.50 | $62.50 | 952 |
| 2024-08-07 | $63.10 | $63.10 | $62.50 | $62.50 | $62.50 | 503 |
| 2024-08-06 | $61.07 | $61.07 | $60.10 | $60.10 | $60.10 | 1,174 |
| 2024-08-05 | $60.95 | $60.95 | $60.95 | $60.95 | $60.95 | 20 |
| 2024-08-02 | $61.00 | $61.00 | $60.35 | $60.95 | $60.95 | 902 |
| 2024-08-01 | $56.75 | $58.00 | $56.75 | $58.00 | $58.00 | 1,245 |
| 2024-07-31 | $62.00 | $62.00 | $58.50 | $58.50 | $58.50 | 1,525 |
| 2024-07-30 | $59.74 | $62.00 | $59.74 | $61.50 | $61.50 | 1,631 |
| 2024-07-29 | $56.82 | $56.82 | $56.82 | $56.82 | $56.82 | 0 |
| 2024-07-26 | $56.82 | $56.82 | $56.82 | $56.82 | $56.82 | 275 |
| 2024-07-25 | $59.45 | $59.45 | $59.45 | $59.45 | $59.45 | 545 |
| 2024-07-24 | $56.45 | $56.45 | $56.45 | $56.45 | $56.45 | 364 |
| 2024-07-23 | $56.45 | $56.45 | $56.45 | $56.45 | $56.45 | 497 |
| 2024-07-22 | $56.10 | $56.45 | $56.10 | $56.45 | $56.45 | 415 |
| 2024-07-19 | $58.23 | $58.23 | $58.23 | $58.23 | $58.23 | 0 |
| 2024-07-18 | $58.23 | $58.23 | $58.23 | $58.23 | $58.23 | 207 |
| 2024-07-17 | $60.45 | $60.45 | $60.45 | $60.45 | $60.45 | 110 |
| 2024-07-16 | $60.45 | $60.45 | $60.45 | $60.45 | $60.45 | 138 |
| 2024-07-15 | $60.45 | $60.45 | $60.45 | $60.45 | $60.45 | 239 |
| 2024-07-12 | $57.49 | $57.50 | $57.35 | $57.50 | $57.50 | 1,555 |
| 2024-07-11 | $57.00 | $57.50 | $57.00 | $57.50 | $57.50 | 581 |
| 2024-07-10 | $56.97 | $57.02 | $56.97 | $57.02 | $57.02 | 628 |
| 2024-07-09 | $58.47 | $59.00 | $55.60 | $56.25 | $56.25 | 1,071 |
| 2024-07-08 | $56.74 | $56.74 | $56.74 | $56.74 | $56.74 | 523 |
| 2024-07-05 | $57.00 | $57.00 | $56.35 | $56.35 | $56.35 | 557 |
| 2024-07-03 | $57.00 | $57.50 | $56.55 | $56.55 | $56.55 | 969 |
| 2024-07-02 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 291 |
| 2024-07-01 | $57.00 | $57.00 | $55.90 | $55.90 | $55.90 | 1,138 |
| 2024-06-28 | $56.89 | $56.89 | $56.89 | $56.89 | $56.89 | 367 |
| 2024-06-27 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 365 |
| 2024-06-26 | $55.50 | $55.50 | $55.50 | $55.50 | $55.50 | 541 |
| 2024-06-25 | $55.50 | $55.50 | $55.50 | $55.50 | $55.50 | 6 |
| 2024-06-24 | $56.54 | $56.54 | $55.50 | $55.50 | $55.50 | 494 |
| 2024-06-21 | $55.50 | $55.50 | $55.50 | $55.50 | $55.50 | 20 |
| 2024-06-20 | $55.75 | $55.75 | $55.42 | $55.50 | $55.50 | 4,592 |
| 2024-06-18 | $55.04 | $55.15 | $54.75 | $55.09 | $55.09 | 2,771 |
| 2024-06-17 | $56.63 | $56.63 | $55.31 | $55.31 | $55.31 | 2,285 |
| 2024-06-14 | $56.95 | $57.00 | $56.95 | $56.95 | $56.95 | 1,238 |
| 2024-06-13 | $58.16 | $58.16 | $57.74 | $57.75 | $56.81 | 2,572 |
| 2024-06-12 | $59.00 | $59.00 | $58.45 | $58.45 | $57.50 | 2,142 |
| 2024-06-11 | $60.50 | $60.50 | $58.50 | $58.50 | $57.55 | 3,124 |
| 2024-06-10 | $61.00 | $61.00 | $61.00 | $61.00 | $60.01 | 0 |
| 2024-06-07 | $62.00 | $62.22 | $61.00 | $61.00 | $60.01 | 942 |
| 2024-06-06 | $62.13 | $63.75 | $62.13 | $63.75 | $62.72 | 261 |
| 2024-06-05 | $60.75 | $61.00 | $60.23 | $60.75 | $59.77 | 2,131 |
| 2024-06-04 | $61.50 | $61.50 | $61.37 | $61.37 | $60.38 | 899 |
| 2024-06-03 | $61.69 | $61.69 | $61.69 | $61.69 | $60.69 | 429 |
| 2024-05-31 | $61.69 | $61.69 | $61.69 | $61.69 | $60.69 | 220 |
| 2024-05-30 | $61.87 | $61.87 | $61.87 | $61.87 | $60.87 | 130 |
| 2024-05-29 | $61.87 | $61.87 | $61.87 | $61.87 | $60.87 | 354 |
| 2024-05-28 | $61.87 | $61.87 | $61.87 | $61.87 | $60.87 | 300 |
| 2024-05-24 | $62.07 | $62.07 | $62.07 | $62.07 | $61.07 | 244 |
| 2024-05-23 | $61.60 | $61.60 | $61.60 | $61.60 | $60.60 | 127 |
| 2024-05-22 | $61.74 | $61.74 | $61.74 | $61.74 | $60.74 | 50 |
| 2024-05-21 | $61.74 | $61.74 | $61.74 | $61.74 | $60.74 | 124 |
| 2024-05-20 | $61.74 | $61.74 | $61.74 | $61.74 | $60.74 | 41 |
| 2024-05-17 | $61.50 | $61.74 | $61.50 | $61.74 | $60.74 | 447 |
| 2024-05-16 | $61.50 | $61.50 | $61.50 | $61.50 | $60.50 | 149 |
| 2024-05-15 | $61.76 | $61.76 | $61.50 | $61.50 | $60.50 | 561 |
| 2024-05-14 | $61.37 | $61.37 | $61.37 | $61.37 | $60.38 | 650 |
| 2024-05-13 | $62.06 | $62.06 | $62.06 | $62.06 | $61.05 | 56 |
| 2024-05-10 | $62.06 | $62.06 | $62.06 | $62.06 | $61.05 | 269 |
| 2024-05-09 | $62.06 | $63.64 | $62.06 | $62.06 | $61.05 | 762 |
| 2024-05-08 | $59.58 | $60.65 | $58.50 | $60.65 | $59.67 | 1,651 |
| 2024-05-07 | $59.73 | $59.73 | $59.73 | $59.73 | $58.76 | 125 |
| 2024-05-06 | $59.73 | $59.73 | $59.73 | $59.73 | $58.76 | 164 |
| 2024-05-03 | $58.56 | $58.56 | $58.56 | $58.56 | $57.61 | 282 |
| 2024-05-02 | $58.55 | $59.50 | $58.55 | $59.50 | $58.54 | 1,582 |
| 2024-05-01 | $57.30 | $57.30 | $57.30 | $57.30 | $56.37 | 152 |
| 2024-04-30 | $58.25 | $58.25 | $58.25 | $58.25 | $57.31 | 61 |
| 2024-04-29 | $58.25 | $58.25 | $58.25 | $58.25 | $57.31 | 0 |
| 2024-04-26 | $57.20 | $58.73 | $57.00 | $58.25 | $57.31 | 1,164 |
| 2024-04-25 | $56.75 | $57.00 | $56.75 | $57.00 | $56.08 | 694 |
| 2024-04-24 | $56.00 | $56.03 | $55.32 | $55.32 | $54.43 | 673 |
| 2024-04-23 | $55.92 | $56.00 | $55.83 | $56.00 | $55.09 | 3,674 |
| 2024-04-22 | $56.00 | $56.00 | $55.95 | $55.99 | $55.08 | 431 |
| 2024-04-19 | $57.00 | $57.00 | $55.75 | $55.75 | $54.85 | 1,102 |
| 2024-04-18 | $57.20 | $57.20 | $57.00 | $57.00 | $56.08 | 476 |
| 2024-04-17 | $58.09 | $58.09 | $56.35 | $57.84 | $56.90 | 1,718 |
| 2024-04-16 | $58.60 | $58.60 | $58.50 | $58.50 | $57.55 | 1,327 |
| 2024-04-15 | $59.25 | $59.25 | $59.25 | $59.25 | $58.29 | 219 |
| 2024-04-12 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 832 |
| 2024-04-11 | $59.64 | $59.64 | $59.64 | $59.64 | $59.64 | 155 |
| 2024-04-10 | $60.30 | $60.30 | $59.80 | $59.99 | $59.99 | 824 |
| 2024-04-09 | $60.25 | $60.25 | $60.25 | $60.25 | $60.25 | 19 |
| 2024-04-08 | $60.03 | $60.25 | $60.03 | $60.25 | $60.25 | 354 |
| 2024-04-05 | $60.00 | $60.50 | $60.00 | $60.50 | $60.50 | 568 |
| 2024-04-04 | $60.00 | $60.24 | $59.17 | $60.00 | $60.00 | 1,107 |
| 2024-04-03 | $59.80 | $60.00 | $59.80 | $60.00 | $60.00 | 1,578 |
| 2024-04-02 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 243 |
| 2024-04-01 | $60.05 | $60.05 | $59.95 | $59.95 | $59.95 | 625 |
| 2024-03-28 | $59.50 | $59.75 | $59.50 | $59.75 | $59.75 | 1,348 |
| 2024-03-27 | $59.05 | $59.05 | $58.60 | $59.00 | $59.00 | 2,912 |
| 2024-03-26 | $60.00 | $60.03 | $59.50 | $60.00 | $60.00 | 1,919 |
| 2024-03-25 | $59.35 | $59.35 | $58.80 | $58.86 | $58.86 | 1,644 |
| 2024-03-22 | $60.30 | $60.30 | $60.30 | $60.30 | $60.30 | 168 |
| 2024-03-21 | $61.56 | $61.56 | $61.56 | $61.56 | $61.56 | 781 |
| 2024-03-20 | $59.10 | $59.10 | $59.10 | $59.10 | $59.10 | 0 |
| 2024-03-19 | $59.10 | $59.10 | $59.10 | $59.10 | $59.10 | 173 |
| 2024-03-18 | $59.10 | $59.10 | $59.10 | $59.10 | $59.10 | 189 |
| 2024-03-15 | $59.84 | $59.84 | $59.84 | $59.84 | $59.84 | 111 |
| 2024-03-14 | $59.84 | $59.84 | $59.84 | $59.84 | $59.84 | 574 |
| 2024-03-13 | $62.75 | $62.84 | $62.57 | $62.84 | $61.87 | 788 |
| 2024-03-12 | $60.00 | $60.00 | $60.00 | $60.00 | $59.07 | 85 |
| 2024-03-11 | $60.00 | $60.00 | $60.00 | $60.00 | $59.07 | 39 |
| 2024-03-08 | $60.00 | $60.00 | $60.00 | $60.00 | $59.07 | 202 |
| 2024-03-07 | $60.00 | $60.00 | $60.00 | $60.00 | $59.07 | 140 |
| 2024-03-06 | $59.93 | $60.00 | $59.93 | $60.00 | $59.07 | 2,610 |
| 2024-03-05 | $59.66 | $59.93 | $59.50 | $59.50 | $58.58 | 6,217 |
| 2024-03-04 | $59.86 | $59.86 | $59.86 | $59.86 | $58.93 | 107 |
| 2024-03-01 | $59.39 | $59.39 | $59.39 | $59.39 | $58.47 | 317 |
| 2024-02-29 | $59.88 | $59.88 | $59.50 | $59.50 | $58.58 | 765 |
| 2024-02-28 | $59.75 | $61.00 | $59.59 | $59.59 | $58.67 | 1,203 |
| 2024-02-27 | $62.00 | $62.00 | $62.00 | $62.00 | $61.04 | 553 |
| 2024-02-26 | $59.50 | $61.37 | $59.50 | $61.00 | $60.06 | 1,564 |
| 2024-02-23 | $59.84 | $59.84 | $59.81 | $59.81 | $58.89 | 475 |
| 2024-02-22 | $60.00 | $60.00 | $60.00 | $60.00 | $59.07 | 647 |
| 2024-02-21 | $60.45 | $60.45 | $59.85 | $59.85 | $58.93 | 2,444 |
| 2024-02-20 | $60.50 | $61.00 | $60.50 | $60.50 | $59.57 | 722 |
| 2024-02-16 | $61.00 | $61.00 | $61.00 | $61.00 | $60.06 | 283 |
| 2024-02-15 | $62.31 | $62.32 | $62.31 | $62.32 | $61.36 | 305 |
| 2024-02-14 | $61.94 | $61.94 | $61.94 | $61.94 | $60.99 | 427 |
| 2024-02-13 | $63.64 | $63.64 | $63.64 | $63.64 | $62.66 | 2 |
| 2024-02-12 | $63.64 | $63.64 | $63.64 | $63.64 | $62.66 | 468 |
| 2024-02-09 | $61.75 | $63.64 | $61.75 | $63.64 | $63.64 | 546 |
| 2024-02-08 | $64.70 | $64.70 | $64.70 | $64.70 | $64.70 | 57 |
| 2024-02-07 | $62.35 | $64.70 | $62.35 | $64.70 | $64.70 | 1,155 |
| 2024-02-06 | $62.34 | $62.34 | $62.34 | $62.34 | $62.34 | 106 |
| 2024-02-05 | $59.58 | $62.34 | $59.58 | $62.34 | $62.34 | 1,823 |
| 2024-02-02 | $62.75 | $62.75 | $60.66 | $60.66 | $60.66 | 720 |
| 2024-02-01 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 155 |
| 2024-01-31 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 855 |
| 2024-01-30 | $62.52 | $62.52 | $62.52 | $62.52 | $62.52 | 109 |
| 2024-01-29 | $62.52 | $63.00 | $62.52 | $62.52 | $62.52 | 855 |
| 2024-01-26 | $65.21 | $65.21 | $65.21 | $65.21 | $65.21 | 206 |
| 2024-01-25 | $67.23 | $67.23 | $65.21 | $65.21 | $65.21 | 1,142 |
| 2024-01-24 | $67.80 | $67.80 | $65.10 | $65.10 | $65.10 | 934 |
| 2024-01-23 | $67.50 | $67.50 | $67.50 | $67.50 | $67.50 | 131 |
| 2024-01-22 | $67.75 | $67.75 | $67.50 | $67.50 | $67.50 | 1,907 |
| 2024-01-19 | $67.57 | $67.57 | $67.57 | $67.57 | $67.57 | 172 |
| 2024-01-18 | $68.10 | $68.10 | $66.99 | $66.99 | $66.99 | 665 |
| 2024-01-17 | $66.55 | $66.55 | $65.10 | $65.10 | $65.10 | 400 |
| 2024-01-16 | $66.00 | $67.00 | $65.00 | $65.00 | $65.00 | 1,658 |
| 2024-01-12 | $64.80 | $64.80 | $64.80 | $64.80 | $64.80 | 302 |
| 2024-01-11 | $64.70 | $65.20 | $64.70 | $64.84 | $64.84 | 749 |
| 2024-01-10 | $62.58 | $65.00 | $62.50 | $64.46 | $64.46 | 1,824 |
| 2024-01-09 | $62.58 | $62.58 | $62.58 | $62.58 | $62.58 | 30 |
| 2024-01-08 | $62.58 | $62.58 | $62.58 | $62.58 | $62.58 | 117 |
| 2024-01-05 | $62.58 | $62.58 | $62.58 | $62.58 | $62.58 | 309 |
| 2024-01-04 | $59.58 | $59.58 | $59.58 | $59.58 | $59.58 | 297 |
| 2024-01-03 | $59.05 | $59.05 | $59.05 | $59.05 | $59.05 | 238 |
| 2024-01-02 | $58.21 | $59.05 | $58.21 | $59.05 | $59.05 | 326 |
| 2023-12-29 | $54.10 | $61.16 | $54.10 | $61.16 | $61.16 | 1,956 |
| 2023-12-28 | $54.16 | $54.16 | $54.16 | $54.16 | $54.16 | 279 |
| 2023-12-27 | $56.95 | $56.95 | $56.95 | $56.95 | $56.95 | 347 |
| 2023-12-26 | $56.50 | $56.95 | $56.50 | $56.95 | $56.95 | 384 |
| 2023-12-22 | $58.25 | $58.25 | $58.25 | $58.25 | $58.25 | 64 |
| 2023-12-21 | $57.25 | $58.25 | $57.25 | $58.25 | $58.25 | 536 |
| 2023-12-20 | $59.34 | $60.00 | $59.34 | $60.00 | $60.00 | 753 |
| 2023-12-19 | $58.15 | $59.16 | $58.15 | $59.16 | $59.16 | 402 |
| 2023-12-18 | $58.03 | $58.14 | $58.00 | $58.14 | $58.14 | 740 |
| 2023-12-15 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 47 |
| 2023-12-14 | $56.43 | $59.00 | $56.18 | $59.00 | $59.00 | 2,725 |
| 2023-12-13 | $54.86 | $55.69 | $54.45 | $55.69 | $55.69 | 849 |
| 2023-12-12 | $51.62 | $53.95 | $51.62 | $53.75 | $53.75 | 1,074 |
| 2023-12-11 | $55.50 | $55.50 | $55.50 | $55.50 | $55.50 | 18 |
| 2023-12-08 | $54.21 | $55.50 | $54.15 | $55.50 | $55.50 | 1,254 |
| 2023-12-07 | $56.66 | $56.66 | $56.66 | $56.66 | $56.66 | 341 |
| 2023-12-06 | $55.72 | $58.00 | $55.72 | $57.60 | $56.66 | 1,350 |
| 2023-12-05 | $54.50 | $55.70 | $54.50 | $55.70 | $54.79 | 1,624 |
| 2023-12-04 | $53.00 | $54.00 | $52.25 | $54.00 | $53.12 | 2,449 |
| 2023-12-01 | $53.95 | $54.00 | $53.95 | $54.00 | $54.00 | 1,279 |
| 2023-11-30 | $52.64 | $53.95 | $52.64 | $53.95 | $53.95 | 1,712 |
| 2023-11-29 | $52.20 | $52.20 | $51.60 | $52.20 | $52.20 | 2,626 |
| 2023-11-28 | $52.31 | $53.00 | $52.17 | $52.25 | $52.25 | 7,916 |
| 2023-11-27 | $52.19 | $52.20 | $52.15 | $52.20 | $52.20 | 2,947 |
| 2023-11-24 | $52.19 | $52.19 | $52.18 | $52.19 | $52.19 | 3,971 |
| 2023-11-22 | $52.19 | $53.75 | $52.19 | $53.75 | $53.75 | 1,142 |
| 2023-11-21 | $53.07 | $53.50 | $51.95 | $51.95 | $51.95 | 2,062 |
| 2023-11-20 | $54.76 | $54.76 | $54.76 | $54.76 | $54.76 | 235 |
| 2023-11-17 | $54.76 | $54.76 | $54.76 | $54.76 | $54.76 | 161 |
| 2023-11-16 | $54.76 | $54.76 | $54.76 | $54.76 | $54.76 | 101 |
| 2023-11-15 | $54.76 | $54.76 | $54.76 | $54.76 | $54.76 | 77 |
| 2023-11-14 | $54.76 | $54.76 | $54.76 | $54.76 | $54.76 | 1,185 |
| 2023-11-13 | $51.08 | $51.08 | $51.08 | $51.08 | $51.08 | 359 |
| 2023-11-10 | $52.52 | $52.52 | $52.52 | $52.52 | $52.52 | 188 |
| 2023-11-09 | $52.52 | $52.52 | $52.52 | $52.52 | $52.52 | 43 |
| 2023-11-08 | $52.49 | $53.00 | $52.49 | $52.52 | $52.52 | 3,294 |
| 2023-11-07 | $52.00 | $52.25 | $52.00 | $52.25 | $52.25 | 1,227 |
| 2023-11-06 | $50.88 | $50.88 | $50.88 | $50.88 | $50.88 | 291 |
| 2023-11-03 | $49.50 | $51.13 | $49.50 | $50.00 | $50.00 | 1,235 |
| 2023-11-02 | $50.00 | $51.00 | $50.00 | $51.00 | $51.00 | 637 |
| 2023-11-01 | $50.14 | $50.14 | $49.06 | $49.29 | $49.29 | 2,971 |
| 2023-10-31 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 1,345 |
| 2023-10-30 | $51.10 | $51.10 | $51.10 | $51.10 | $51.10 | 0 |
| 2023-10-27 | $51.10 | $51.10 | $51.10 | $51.10 | $51.10 | 403 |
| 2023-10-26 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 0 |
| 2023-10-25 | $50.00 | $50.80 | $50.00 | $50.28 | $50.28 | 1,009 |
| 2023-10-24 | $51.00 | $51.00 | $50.00 | $50.25 | $50.25 | 756 |
| 2023-10-23 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 11 |
| 2023-10-20 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 1,308 |
| 2023-10-19 | $51.57 | $51.57 | $51.57 | $51.57 | $51.57 | 156 |
| 2023-10-18 | $52.00 | $52.00 | $51.57 | $51.57 | $51.57 | 265 |
| 2023-10-17 | $52.26 | $52.26 | $52.26 | $52.26 | $52.26 | 102 |
| 2023-10-16 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 366 |
| 2023-10-13 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 1 |
| 2023-10-12 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 200 |
| 2023-10-11 | $52.98 | $52.98 | $52.98 | $52.98 | $52.98 | 20 |
| 2023-10-10 | $50.00 | $54.60 | $49.95 | $52.98 | $52.98 | 2,555 |
| 2023-10-09 | $49.31 | $49.31 | $49.31 | $49.31 | $49.31 | 168 |
| 2023-10-06 | $49.75 | $49.75 | $49.06 | $49.31 | $49.31 | 1,788 |
| 2023-10-05 | $50.55 | $50.55 | $50.55 | $50.55 | $50.55 | 0 |
| 2023-10-04 | $50.55 | $50.55 | $50.55 | $50.55 | $50.55 | 423 |
| 2023-10-03 | $51.18 | $51.18 | $51.18 | $51.18 | $51.18 | 269 |
| 2023-10-02 | $51.00 | $51.75 | $51.00 | $51.75 | $51.75 | 627 |
| 2023-09-29 | $52.09 | $52.89 | $52.00 | $52.45 | $52.45 | 664 |
| 2023-09-28 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 125 |
| 2023-09-27 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 3 |
| 2023-09-26 | $52.35 | $52.35 | $50.55 | $52.00 | $52.00 | 3,597 |
| 2023-09-25 | $52.56 | $52.61 | $52.50 | $52.61 | $52.61 | 968 |
| 2023-09-22 | $52.43 | $52.50 | $52.43 | $52.50 | $52.50 | 1,593 |
| 2023-09-21 | $52.85 | $52.85 | $52.85 | $52.85 | $52.85 | 12 |
| 2023-09-20 | $52.95 | $53.00 | $52.78 | $52.85 | $52.85 | 1,289 |
| 2023-09-19 | $52.55 | $52.95 | $52.55 | $52.95 | $52.95 | 880 |
| 2023-09-18 | $53.25 | $53.25 | $53.25 | $53.25 | $53.25 | 25 |
| 2023-09-15 | $53.25 | $53.25 | $53.25 | $53.25 | $53.25 | 25 |
| 2023-09-14 | $53.25 | $53.25 | $53.25 | $53.25 | $53.25 | 177 |
| 2023-09-13 | $53.25 | $53.25 | $53.25 | $53.25 | $53.25 | 6 |
| 2023-09-12 | $53.70 | $53.70 | $53.25 | $53.25 | $53.25 | 417 |
| 2023-09-11 | $54.81 | $54.81 | $52.56 | $52.56 | $52.56 | 2,602 |
| 2023-09-08 | $54.93 | $54.93 | $54.93 | $54.93 | $54.93 | 61 |
| 2023-09-07 | $54.93 | $54.93 | $54.93 | $54.93 | $54.93 | 30 |
| 2023-09-06 | $54.93 | $54.93 | $54.93 | $54.93 | $54.00 | 100 |
| 2023-09-05 | $54.93 | $54.93 | $54.93 | $54.93 | $54.00 | 91 |
| 2023-09-01 | $54.93 | $54.93 | $54.93 | $54.93 | $54.00 | 238 |
| 2023-08-31 | $55.25 | $55.25 | $55.25 | $55.25 | $54.32 | 60 |
| 2023-08-30 | $55.25 | $55.25 | $55.25 | $55.25 | $54.32 | 2 |
| 2023-08-29 | $55.25 | $55.25 | $55.25 | $55.25 | $54.32 | 4 |
| 2023-08-28 | $55.25 | $55.25 | $55.25 | $55.25 | $54.32 | 100 |
| 2023-08-25 | $54.50 | $54.50 | $54.50 | $54.50 | $53.59 | 0 |
| 2023-08-24 | $54.62 | $54.62 | $54.50 | $54.50 | $53.59 | 2,895 |
| 2023-08-23 | $55.53 | $55.53 | $55.00 | $55.00 | $54.08 | 290 |
| 2023-08-22 | $56.25 | $56.25 | $56.25 | $56.25 | $55.31 | 102 |
| 2023-08-21 | $54.60 | $56.47 | $54.60 | $56.25 | $55.31 | 486 |
| 2023-08-18 | $54.54 | $54.54 | $54.54 | $54.54 | $53.62 | 221 |
| 2023-08-17 | $54.54 | $54.54 | $54.54 | $54.54 | $53.62 | 109 |
| 2023-08-16 | $54.54 | $54.54 | $54.54 | $54.54 | $53.62 | 191 |
| 2023-08-15 | $54.54 | $54.54 | $54.54 | $54.54 | $53.62 | 228 |
| 2023-08-14 | $54.54 | $54.54 | $54.54 | $54.54 | $53.62 | 105 |
| 2023-08-11 | $54.54 | $54.54 | $54.54 | $54.54 | $53.62 | 7 |
| 2023-08-10 | $54.54 | $54.54 | $54.54 | $54.54 | $53.62 | 1 |
| 2023-08-09 | $54.54 | $54.54 | $54.54 | $54.54 | $53.62 | 473 |
| 2023-08-08 | $54.55 | $54.55 | $54.55 | $54.55 | $53.63 | 78 |
| 2023-08-07 | $54.55 | $54.55 | $54.55 | $54.55 | $53.63 | 270 |
| 2023-08-04 | $55.00 | $55.00 | $54.50 | $54.55 | $54.55 | 2,238 |
| 2023-08-03 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 475 |
| 2023-08-02 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 178 |
| 2023-08-01 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 255 |
| 2023-07-31 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 118 |
| 2023-07-28 | $54.16 | $54.16 | $54.16 | $54.16 | $54.16 | 162 |
| 2023-07-27 | $54.16 | $54.16 | $54.16 | $54.16 | $54.16 | 214 |
| 2023-07-26 | $55.25 | $55.25 | $55.24 | $55.25 | $55.25 | 752 |
| 2023-07-25 | $55.00 | $55.00 | $54.06 | $54.06 | $54.06 | 1,735 |
| 2023-07-24 | $54.82 | $56.25 | $54.82 | $55.00 | $55.00 | 998 |
| 2023-07-21 | $55.52 | $55.52 | $55.52 | $55.52 | $55.52 | 780 |
| 2023-07-20 | $55.39 | $55.39 | $55.00 | $55.15 | $55.15 | 1,343 |
| 2023-07-19 | $55.40 | $55.40 | $55.40 | $55.40 | $55.40 | 373 |
| 2023-07-18 | $56.75 | $56.75 | $56.75 | $56.75 | $56.75 | 145 |
| 2023-07-17 | $56.75 | $56.75 | $56.75 | $56.75 | $56.75 | 587 |
| 2023-07-14 | $56.75 | $57.38 | $56.75 | $57.38 | $57.38 | 399 |
| 2023-07-13 | $57.37 | $57.37 | $57.37 | $57.37 | $57.37 | 11 |
| 2023-07-12 | $57.37 | $57.37 | $57.37 | $57.37 | $57.37 | 131 |
| 2023-07-11 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 98 |
| 2023-07-10 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 10 |
| 2023-07-07 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 19 |
| 2023-07-06 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 235 |
| 2023-07-05 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 565 |
| 2023-07-03 | $57.25 | $57.25 | $57.25 | $57.25 | $57.25 | 26 |
| 2023-06-30 | $57.25 | $57.25 | $57.25 | $57.25 | $57.25 | 334 |
| 2023-06-29 | $58.18 | $58.18 | $58.18 | $58.18 | $58.18 | 510 |
| 2023-06-28 | $58.38 | $58.38 | $58.38 | $58.38 | $58.38 | 40 |
| 2023-06-27 | $58.38 | $58.38 | $58.38 | $58.38 | $58.38 | 219 |
| 2023-06-26 | $57.75 | $57.75 | $57.50 | $57.50 | $57.50 | 332 |
| 2023-06-23 | $55.40 | $57.50 | $55.40 | $57.50 | $57.50 | 222 |
| 2023-06-22 | $58.31 | $58.31 | $58.31 | $58.31 | $58.31 | 100 |
| 2023-06-21 | $56.30 | $58.00 | $56.30 | $58.00 | $58.00 | 512 |
| 2023-06-20 | $59.50 | $59.50 | $54.06 | $54.06 | $54.06 | 1,539 |
| 2023-06-16 | $59.50 | $59.50 | $59.50 | $59.50 | $59.50 | 310 |
| 2023-06-15 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 328 |
| 2023-06-14 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 53 |
| 2023-06-13 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 153 |
| 2023-06-12 | $56.78 | $58.00 | $56.78 | $58.00 | $58.00 | 300 |
| 2023-06-09 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 267 |
| 2023-06-08 | $54.06 | $57.18 | $54.06 | $57.00 | $57.00 | 776 |
| 2023-06-07 | $60.00 | $60.73 | $60.00 | $60.00 | $59.03 | 357 |
| 2023-06-06 | $58.00 | $58.00 | $58.00 | $58.00 | $57.06 | 251 |
| 2023-06-05 | $58.00 | $58.00 | $58.00 | $58.00 | $57.06 | 162 |
| 2023-06-02 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 8 |
| 2023-06-01 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 206 |
| 2023-05-31 | $59.40 | $59.40 | $58.35 | $58.35 | $58.35 | 780 |
| 2023-05-30 | $58.34 | $58.34 | $58.34 | $58.34 | $58.34 | 0 |
| 2023-05-26 | $58.34 | $58.34 | $58.34 | $58.34 | $58.34 | 85 |
| 2023-05-25 | $58.34 | $58.34 | $58.34 | $58.34 | $58.34 | 250 |
| 2023-05-24 | $62.34 | $62.34 | $62.34 | $62.34 | $62.34 | 126 |
| 2023-05-23 | $62.34 | $62.34 | $62.34 | $62.34 | $62.34 | 80 |
| 2023-05-22 | $62.34 | $62.34 | $62.34 | $62.34 | $62.34 | 0 |
| 2023-05-19 | $62.34 | $62.34 | $62.34 | $62.34 | $62.34 | 152 |
| 2023-05-18 | $64.16 | $64.16 | $64.16 | $64.16 | $64.16 | 0 |
| 2023-05-17 | $64.16 | $64.16 | $64.16 | $64.16 | $64.16 | 139 |
| 2023-05-16 | $64.16 | $64.16 | $64.16 | $64.16 | $64.16 | 156 |
| 2023-05-15 | $60.58 | $60.58 | $60.58 | $60.58 | $60.58 | 22 |
| 2023-05-12 | $60.58 | $60.58 | $60.58 | $60.58 | $60.58 | 45 |
| 2023-05-11 | $60.58 | $60.58 | $60.58 | $60.58 | $60.58 | 221 |
| 2023-05-10 | $60.56 | $60.56 | $60.56 | $60.56 | $60.56 | 91 |
| 2023-05-09 | $60.56 | $60.56 | $60.56 | $60.56 | $60.56 | 136 |
| 2023-05-08 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 0 |
| 2023-05-05 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 1,054 |
| 2023-05-04 | $61.56 | $61.56 | $61.56 | $61.56 | $61.56 | 0 |
| 2023-05-03 | $61.56 | $61.56 | $61.56 | $61.56 | $61.56 | 476 |
| 2023-05-02 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 136 |
| 2023-05-01 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 66 |
| 2023-04-28 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 13 |
| 2023-04-27 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 371 |
| 2023-04-26 | $64.78 | $64.78 | $64.78 | $64.78 | $64.78 | 16 |
| 2023-04-25 | $64.78 | $64.78 | $64.78 | $64.78 | $64.78 | 51 |
| 2023-04-24 | $64.78 | $64.78 | $64.78 | $64.78 | $64.78 | 394 |
| 2023-04-21 | $64.78 | $64.78 | $64.78 | $64.78 | $64.78 | 24 |
| 2023-04-20 | $64.78 | $64.78 | $64.78 | $64.78 | $64.78 | 135 |
| 2023-04-19 | $64.78 | $64.78 | $64.78 | $64.78 | $64.78 | 82 |
| 2023-04-18 | $64.78 | $64.78 | $64.78 | $64.78 | $64.78 | 12 |
| 2023-04-17 | $64.78 | $64.78 | $64.78 | $64.78 | $64.78 | 365 |
| 2023-04-14 | $61.97 | $61.97 | $61.97 | $61.97 | $61.97 | 3 |
| 2023-04-13 | $61.97 | $61.97 | $61.97 | $61.97 | $61.97 | 0 |
| 2023-04-12 | $61.57 | $61.97 | $61.57 | $61.97 | $61.97 | 300 |
| 2023-04-11 | $61.63 | $63.00 | $61.63 | $63.00 | $63.00 | 845 |
| 2023-04-10 | $63.22 | $63.22 | $63.22 | $63.22 | $63.22 | 117 |
| 2023-04-06 | $63.72 | $63.72 | $63.72 | $63.72 | $63.72 | 50 |
| 2023-04-05 | $63.72 | $63.72 | $63.72 | $63.72 | $63.72 | 1 |
| 2023-04-04 | $62.61 | $63.72 | $62.61 | $63.72 | $63.72 | 249 |
| 2023-04-03 | $61.75 | $63.25 | $61.75 | $63.25 | $63.25 | 1,906 |
| 2023-03-31 | $62.20 | $63.56 | $62.20 | $62.50 | $62.50 | 321 |
| 2023-03-30 | $63.56 | $63.56 | $62.40 | $62.56 | $62.56 | 354 |
| 2023-03-29 | $61.56 | $61.56 | $61.56 | $61.56 | $61.56 | 167 |
| 2023-03-28 | $61.56 | $61.56 | $61.56 | $61.56 | $61.56 | 0 |
| 2023-03-27 | $61.58 | $61.60 | $61.56 | $61.56 | $61.56 | 514 |
| 2023-03-24 | $62.76 | $62.76 | $62.76 | $62.76 | $62.76 | 80 |
| 2023-03-23 | $62.75 | $62.76 | $62.75 | $62.76 | $62.76 | 450 |
| 2023-03-22 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 10 |
| 2023-03-21 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 0 |
| 2023-03-20 | $62.50 | $62.51 | $62.50 | $62.50 | $62.50 | 685 |
| 2023-03-17 | $62.06 | $62.06 | $62.06 | $62.06 | $62.06 | 0 |
| 2023-03-16 | $62.06 | $62.06 | $62.06 | $62.06 | $62.06 | 0 |
| 2023-03-15 | $62.06 | $62.06 | $62.06 | $62.06 | $62.06 | 6 |
| 2023-03-14 | $62.06 | $62.06 | $62.06 | $62.06 | $62.06 | 0 |
| 2023-03-13 | $62.06 | $62.06 | $62.06 | $62.06 | $62.06 | 0 |
| 2023-03-10 | $62.00 | $62.76 | $62.00 | $62.06 | $62.06 | 700 |
| 2023-03-09 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 618 |
| 2023-03-08 | $63.68 | $63.68 | $63.68 | $63.68 | $62.76 | 302 |
| 2023-03-07 | $64.23 | $64.23 | $64.23 | $64.23 | $63.29 | 1 |
| 2023-03-06 | $64.23 | $64.23 | $64.23 | $64.23 | $63.29 | 540 |
| 2023-03-03 | $64.23 | $64.23 | $64.23 | $64.23 | $63.29 | 565 |
| 2023-03-02 | $63.25 | $63.25 | $63.25 | $63.25 | $62.33 | 100 |
| 2023-03-01 | $64.70 | $64.70 | $64.70 | $64.70 | $63.76 | 146 |
| 2023-02-28 | $63.00 | $63.00 | $63.00 | $63.00 | $62.08 | 130 |
| 2023-02-27 | $63.00 | $63.00 | $63.00 | $63.00 | $62.08 | 126 |
| 2023-02-24 | $63.00 | $63.00 | $63.00 | $63.00 | $62.08 | 60 |
| 2023-02-23 | $63.00 | $63.00 | $63.00 | $63.00 | $62.08 | 794 |
| 2023-02-22 | $62.67 | $62.67 | $62.67 | $62.67 | $61.76 | 295 |
| 2023-02-21 | $62.34 | $62.34 | $62.34 | $62.34 | $61.43 | 10 |
| 2023-02-17 | $62.30 | $62.34 | $62.30 | $62.34 | $61.43 | 325 |
| 2023-02-16 | $62.60 | $62.63 | $62.12 | $62.12 | $61.21 | 568 |
| 2023-02-15 | $62.60 | $62.60 | $62.60 | $62.60 | $61.69 | 250 |
| 2023-02-14 | $62.60 | $62.60 | $62.60 | $62.60 | $61.69 | 423 |
| 2023-02-13 | $62.75 | $62.75 | $62.75 | $62.75 | $61.84 | 7 |
| 2023-02-10 | $62.91 | $62.91 | $62.75 | $62.75 | $61.84 | 262 |
| 2023-02-09 | $62.50 | $62.55 | $62.50 | $62.55 | $61.64 | 795 |
| 2023-02-08 | $62.00 | $62.87 | $62.00 | $62.87 | $61.96 | 4,840 |
| 2023-02-07 | $61.88 | $61.88 | $61.88 | $61.88 | $60.97 | 444 |
| 2023-02-06 | $61.75 | $61.75 | $61.75 | $61.75 | $60.85 | 401 |
| 2023-02-03 | $61.00 | $61.00 | $61.00 | $61.00 | $60.11 | 185 |
| 2023-02-02 | $61.71 | $61.71 | $60.35 | $61.00 | $60.11 | 1,145 |
| 2023-02-01 | $61.13 | $61.13 | $61.13 | $61.13 | $60.24 | 305 |
| 2023-01-31 | $61.27 | $61.27 | $61.27 | $61.27 | $60.38 | 192 |
| 2023-01-30 | $60.58 | $60.58 | $60.58 | $60.58 | $59.70 | 168 |
| 2023-01-27 | $60.58 | $60.58 | $60.58 | $60.58 | $59.70 | 65 |
| 2023-01-26 | $60.58 | $60.58 | $60.58 | $60.58 | $59.70 | 51 |
| 2023-01-25 | $60.58 | $60.58 | $60.58 | $60.58 | $59.70 | 220 |
| 2023-01-24 | $60.39 | $60.39 | $60.39 | $60.39 | $59.51 | 57 |
| 2023-01-23 | $60.39 | $60.39 | $60.39 | $60.39 | $59.51 | 480 |
| 2023-01-20 | $62.00 | $62.00 | $62.00 | $62.00 | $61.10 | 305 |
| 2023-01-19 | $61.00 | $61.00 | $61.00 | $61.00 | $60.11 | 113 |
| 2023-01-18 | $61.00 | $61.00 | $61.00 | $61.00 | $60.11 | 464 |
| 2023-01-17 | $62.00 | $62.00 | $62.00 | $62.00 | $61.10 | 310 |
| 2023-01-13 | $62.00 | $62.00 | $62.00 | $62.00 | $61.10 | 923 |
| 2023-01-12 | $60.24 | $60.24 | $60.24 | $60.24 | $59.37 | 213 |
| 2023-01-11 | $61.00 | $61.00 | $61.00 | $61.00 | $60.11 | 784 |
| 2023-01-10 | $61.40 | $61.40 | $61.40 | $61.40 | $60.50 | 2 |
| 2023-01-09 | $62.00 | $62.00 | $61.40 | $61.40 | $60.50 | 532 |
| 2023-01-06 | $60.73 | $62.00 | $60.51 | $62.00 | $61.10 | 2,952 |
| 2023-01-05 | $60.40 | $60.40 | $60.40 | $60.40 | $59.52 | 101 |
| 2023-01-04 | $62.00 | $62.00 | $60.40 | $60.40 | $59.52 | 944 |
| 2023-01-03 | $60.78 | $62.00 | $60.78 | $61.50 | $60.61 | 6,649 |
| 2022-12-30 | $59.15 | $59.15 | $59.15 | $59.15 | $58.29 | 59 |
| 2022-12-29 | $58.93 | $61.00 | $58.93 | $59.15 | $58.29 | 935 |
| 2022-12-28 | $59.41 | $59.41 | $59.01 | $59.32 | $58.46 | 801 |
| 2022-12-27 | $59.17 | $60.00 | $58.90 | $59.42 | $58.56 | 1,110 |
| 2022-12-23 | $61.00 | $61.00 | $61.00 | $61.00 | $60.11 | 4 |
| 2022-12-22 | $59.00 | $61.00 | $59.00 | $61.00 | $60.11 | 884 |
| 2022-12-21 | $59.00 | $59.00 | $59.00 | $59.00 | $58.14 | 54 |
| 2022-12-20 | $59.00 | $59.00 | $59.00 | $59.00 | $58.14 | 0 |
| 2022-12-19 | $60.00 | $60.00 | $59.00 | $59.00 | $58.14 | 561 |
| 2022-12-16 | $58.88 | $58.88 | $58.88 | $58.88 | $58.02 | 56 |
| 2022-12-15 | $58.88 | $58.88 | $58.88 | $58.88 | $58.02 | 228 |
| 2022-12-14 | $58.20 | $58.31 | $58.20 | $58.31 | $57.46 | 585 |
| 2022-12-13 | $58.25 | $60.00 | $58.25 | $60.00 | $59.13 | 620 |
| 2022-12-12 | $60.97 | $60.97 | $60.97 | $60.97 | $60.08 | 390 |
| 2022-12-09 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 703 |
| 2022-12-08 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 294 |
| 2022-12-07 | $61.51 | $61.51 | $61.00 | $61.00 | $60.08 | 1,317 |
| 2022-12-06 | $62.00 | $62.00 | $62.00 | $62.00 | $61.06 | 57 |
| 2022-12-05 | $62.00 | $62.00 | $62.00 | $62.00 | $61.06 | 180 |
| 2022-12-02 | $62.00 | $62.00 | $62.00 | $62.00 | $61.06 | 354 |
| 2022-12-01 | $62.00 | $62.00 | $62.00 | $62.00 | $61.06 | 532 |
| 2022-11-30 | $61.01 | $61.01 | $61.01 | $61.01 | $60.09 | 110 |
| 2022-11-29 | $61.00 | $61.00 | $61.00 | $61.00 | $60.08 | 82 |
| 2022-11-28 | $61.00 | $61.00 | $61.00 | $61.00 | $60.08 | 1,213 |
| 2022-11-25 | $62.01 | $62.01 | $62.01 | $62.01 | $61.07 | 9 |
| 2022-11-23 | $62.01 | $62.01 | $62.01 | $62.01 | $61.07 | 110 |
| 2022-11-22 | $62.01 | $62.01 | $62.01 | $62.01 | $61.07 | 189 |
| 2022-11-21 | $61.00 | $61.00 | $61.00 | $61.00 | $60.08 | 329 |
| 2022-11-18 | $61.00 | $61.00 | $61.00 | $61.00 | $60.08 | 4 |
| 2022-11-17 | $61.00 | $61.07 | $61.00 | $61.00 | $60.08 | 2,310 |
| 2022-11-16 | $60.25 | $60.25 | $60.25 | $60.25 | $59.34 | 207 |
| 2022-11-15 | $60.51 | $60.51 | $60.51 | $60.51 | $59.59 | 36 |
| 2022-11-14 | $60.51 | $60.51 | $60.51 | $60.51 | $59.59 | 229 |
| 2022-11-11 | $60.50 | $60.50 | $60.50 | $60.50 | $59.58 | 14 |
| 2022-11-10 | $60.50 | $60.50 | $60.50 | $60.50 | $59.58 | 124 |
| 2022-11-09 | $60.05 | $60.05 | $60.05 | $60.05 | $59.14 | 181 |
| 2022-11-08 | $62.00 | $62.00 | $62.00 | $62.00 | $61.06 | 154 |
| 2022-11-07 | $62.00 | $62.00 | $62.00 | $62.00 | $61.06 | 823 |
| 2022-11-04 | $64.06 | $64.06 | $64.06 | $64.06 | $64.06 | 1,560 |
| 2022-11-03 | $68.33 | $68.33 | $68.33 | $68.33 | $68.33 | 10 |
| 2022-11-02 | $68.33 | $68.33 | $68.33 | $68.33 | $68.33 | 2 |
| 2022-11-01 | $68.33 | $68.33 | $68.33 | $68.33 | $68.33 | 50 |
| 2022-10-31 | $68.33 | $68.33 | $68.33 | $68.33 | $68.33 | 182 |
| 2022-10-28 | $68.33 | $68.33 | $68.33 | $68.33 | $68.33 | 1 |
| 2022-10-27 | $68.33 | $68.33 | $68.33 | $68.33 | $68.33 | 150 |
| 2022-10-26 | $68.33 | $68.33 | $68.33 | $68.33 | $68.33 | 640 |
| 2022-10-25 | $69.50 | $69.50 | $69.50 | $69.50 | $69.50 | 0 |
| 2022-10-24 | $69.50 | $69.50 | $69.50 | $69.50 | $69.50 | 1 |
| 2022-10-21 | $69.50 | $69.50 | $69.50 | $69.50 | $69.50 | 3 |
| 2022-10-20 | $69.50 | $69.50 | $69.50 | $69.50 | $69.50 | 0 |
| 2022-10-19 | $69.50 | $69.50 | $69.50 | $69.50 | $69.50 | 115 |
| 2022-10-18 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 217 |
| 2022-10-17 | $64.30 | $64.30 | $64.30 | $64.30 | $64.30 | 146 |
| 2022-10-14 | $64.30 | $64.30 | $64.30 | $64.30 | $64.30 | 8 |
| 2022-10-13 | $64.30 | $64.50 | $64.30 | $64.30 | $64.30 | 1,040 |
| 2022-10-12 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 26 |
| 2022-10-11 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 849 |
| 2022-10-10 | $66.60 | $66.60 | $66.60 | $66.60 | $66.60 | 283 |
| 2022-10-07 | $66.20 | $69.50 | $66.20 | $69.50 | $69.50 | 1,151 |
| 2022-10-06 | $65.99 | $68.60 | $65.99 | $66.60 | $66.60 | 4,575 |
| 2022-10-05 | $65.16 | $65.16 | $65.16 | $65.16 | $65.16 | 22 |
| 2022-10-04 | $65.16 | $65.16 | $65.16 | $65.16 | $65.16 | 139 |
| 2022-10-03 | $64.32 | $64.32 | $64.32 | $64.32 | $64.32 | 118 |
| 2022-09-30 | $64.32 | $64.32 | $64.32 | $64.32 | $64.32 | 700 |
| 2022-09-29 | $64.30 | $66.95 | $64.30 | $66.95 | $66.95 | 642 |
| 2022-09-28 | $64.30 | $64.30 | $64.30 | $64.30 | $64.30 | 282 |
| 2022-09-27 | $64.30 | $64.30 | $64.30 | $64.30 | $64.30 | 35 |
| 2022-09-26 | $64.30 | $64.30 | $64.30 | $64.30 | $64.30 | 30 |
| 2022-09-23 | $64.30 | $64.30 | $64.30 | $64.30 | $64.30 | 195 |
| 2022-09-22 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 110 |
| 2022-09-21 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 371 |
| 2022-09-20 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 100 |
| 2022-09-19 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 0 |
| 2022-09-16 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 631 |
| 2022-09-15 | $65.60 | $65.60 | $65.60 | $65.60 | $65.60 | 600 |
| 2022-09-14 | $66.10 | $66.10 | $66.10 | $66.10 | $66.10 | 1 |
| 2022-09-13 | $66.10 | $66.10 | $66.10 | $66.10 | $66.10 | 0 |
| 2022-09-12 | $66.10 | $66.10 | $66.10 | $66.10 | $66.10 | 183 |
| 2022-09-09 | $66.10 | $66.10 | $66.10 | $66.10 | $66.10 | 32 |
| 2022-09-08 | $66.10 | $66.10 | $66.10 | $66.10 | $66.10 | 5 |
| 2022-09-07 | $66.10 | $66.10 | $66.10 | $66.10 | $66.10 | 95 |
| 2022-09-06 | $67.50 | $67.50 | $66.00 | $66.10 | $66.10 | 900 |
| 2022-09-02 | $66.05 | $66.05 | $66.05 | $66.05 | $66.05 | 111 |
| 2022-09-01 | $68.00 | $68.00 | $66.68 | $67.70 | $67.70 | 1,310 |
| 2022-08-31 | $65.15 | $67.00 | $65.15 | $66.70 | $66.70 | 925 |
| 2022-08-30 | $65.10 | $65.10 | $65.10 | $65.10 | $65.10 | 13 |
| 2022-08-29 | $65.10 | $65.10 | $65.10 | $65.10 | $65.10 | 0 |
| 2022-08-26 | $67.00 | $67.00 | $65.10 | $65.10 | $65.10 | 900 |
| 2022-08-25 | $67.90 | $67.90 | $67.90 | $67.90 | $67.90 | 0 |
| 2022-08-24 | $67.90 | $67.90 | $67.90 | $67.90 | $67.90 | 0 |
| 2022-08-23 | $67.83 | $67.90 | $67.83 | $67.90 | $67.90 | 1,000 |
| 2022-08-22 | $68.05 | $68.05 | $65.08 | $65.08 | $65.08 | 522 |
| 2022-08-19 | $68.02 | $68.02 | $68.02 | $68.02 | $68.02 | 0 |
| 2022-08-18 | $68.02 | $68.02 | $68.02 | $68.02 | $68.02 | 39 |
| 2022-08-17 | $68.02 | $68.02 | $68.02 | $68.02 | $68.02 | 20 |
| 2022-08-16 | $68.02 | $68.02 | $68.02 | $68.02 | $68.02 | 5 |
| 2022-08-15 | $65.95 | $68.02 | $65.95 | $68.02 | $68.02 | 469 |
| 2022-08-12 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 67 |
| 2022-08-11 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 925 |
| 2022-08-10 | $66.15 | $66.15 | $66.00 | $66.00 | $66.00 | 1,125 |
| 2022-08-09 | $65.50 | $65.50 | $65.50 | $65.50 | $65.50 | 169 |
| 2022-08-08 | $65.50 | $65.50 | $65.50 | $65.50 | $65.50 | 0 |
| 2022-08-05 | $65.50 | $65.50 | $65.50 | $65.50 | $65.50 | 310 |
| 2022-08-04 | $67.00 | $67.00 | $66.94 | $66.94 | $66.94 | 460 |
| 2022-08-03 | $65.55 | $65.55 | $65.55 | $65.55 | $65.55 | 0 |
| 2022-08-02 | $66.51 | $68.00 | $65.54 | $65.55 | $65.55 | 1,024 |
| 2022-08-01 | $66.51 | $66.51 | $66.51 | $66.51 | $66.51 | 15 |
| 2022-07-29 | $66.93 | $69.00 | $66.51 | $66.51 | $66.51 | 383 |
| 2022-07-28 | $65.50 | $65.57 | $65.50 | $65.57 | $65.57 | 415 |
| 2022-07-27 | $67.68 | $68.75 | $67.00 | $68.75 | $68.75 | 3,219 |
| 2022-07-26 | $65.75 | $65.75 | $65.75 | $65.75 | $65.75 | 1 |
| 2022-07-25 | $65.80 | $65.80 | $65.70 | $65.75 | $65.75 | 423 |
| 2022-07-22 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 80 |
| 2022-07-21 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 449 |
| 2022-07-20 | $66.88 | $66.90 | $66.31 | $66.34 | $66.34 | 684 |
| 2022-07-19 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 0 |
| 2022-07-18 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 1 |
| 2022-07-15 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 1 |
| 2022-07-14 | $71.90 | $71.90 | $68.45 | $68.50 | $68.50 | 3,060 |
| 2022-07-13 | $64.26 | $65.46 | $64.26 | $65.40 | $65.40 | 2,313 |
| 2022-07-12 | $66.42 | $66.42 | $66.42 | $66.42 | $66.42 | 80 |
| 2022-07-11 | $66.00 | $66.42 | $66.00 | $66.42 | $66.42 | 335 |
| 2022-07-08 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 393 |
| 2022-07-07 | $65.19 | $65.19 | $65.19 | $65.19 | $65.19 | 520 |
| 2022-07-06 | $65.90 | $65.90 | $65.90 | $65.90 | $65.90 | 76 |
| 2022-07-05 | $65.90 | $65.90 | $65.90 | $65.90 | $65.90 | 392 |
| 2022-07-01 | $66.90 | $66.90 | $66.90 | $66.90 | $66.90 | 18 |
| 2022-06-30 | $66.90 | $66.90 | $66.90 | $66.90 | $66.90 | 63 |
| 2022-06-29 | $66.90 | $66.90 | $66.90 | $66.90 | $66.90 | 7 |
| 2022-06-28 | $66.90 | $66.90 | $66.90 | $66.90 | $66.90 | 10 |
| 2022-06-27 | $66.90 | $66.90 | $66.90 | $66.90 | $66.90 | 2 |
| 2022-06-24 | $64.58 | $66.90 | $64.58 | $66.90 | $66.90 | 1,022 |
| 2022-06-23 | $64.58 | $64.58 | $64.58 | $64.58 | $64.58 | 154 |
| 2022-06-22 | $64.58 | $64.58 | $64.58 | $64.58 | $64.58 | 270 |
| 2022-06-21 | $65.18 | $65.18 | $65.18 | $65.18 | $65.18 | 205 |
| 2022-06-17 | $67.31 | $67.31 | $67.07 | $67.07 | $67.07 | 301 |
| 2022-06-16 | $64.56 | $64.56 | $64.56 | $64.56 | $64.56 | 18 |
| 2022-06-15 | $64.56 | $64.56 | $64.56 | $64.56 | $64.56 | 0 |
| 2022-06-14 | $64.56 | $64.56 | $64.56 | $64.56 | $64.56 | 327 |
| 2022-06-13 | $64.56 | $64.56 | $64.56 | $64.56 | $64.56 | 28 |
| 2022-06-10 | $64.56 | $64.56 | $64.56 | $64.56 | $64.56 | 251 |
| 2022-06-09 | $64.56 | $64.56 | $64.56 | $64.56 | $64.56 | 38 |
| 2022-06-08 | $65.25 | $65.50 | $65.23 | $65.50 | $64.56 | 1,213 |
| 2022-06-07 | $70.10 | $70.10 | $70.10 | $70.10 | $69.10 | 15 |
| 2022-06-06 | $66.90 | $70.10 | $66.90 | $70.10 | $69.10 | 1,155 |
| 2022-06-03 | $70.20 | $70.20 | $70.20 | $70.20 | $69.20 | 149 |
| 2022-06-02 | $70.59 | $70.59 | $70.20 | $70.20 | $69.20 | 403 |
| 2022-06-01 | $70.59 | $70.59 | $70.59 | $70.59 | $69.58 | 6 |
| 2022-05-31 | $67.83 | $70.59 | $67.83 | $70.59 | $69.58 | 1,083 |
| 2022-05-27 | $67.25 | $67.83 | $67.25 | $67.83 | $66.86 | 470 |
| 2022-05-26 | $68.00 | $68.00 | $67.25 | $67.25 | $66.29 | 1,225 |
| 2022-05-25 | $67.50 | $67.50 | $67.50 | $67.50 | $66.53 | 10 |
| 2022-05-24 | $67.50 | $67.50 | $67.50 | $67.50 | $66.53 | 25 |
| 2022-05-23 | $67.50 | $67.50 | $67.50 | $67.50 | $66.53 | 4 |
| 2022-05-20 | $67.50 | $67.50 | $67.50 | $67.50 | $66.53 | 351 |
| 2022-05-19 | $65.24 | $65.25 | $65.24 | $65.25 | $64.32 | 707 |
| 2022-05-18 | $68.25 | $68.25 | $68.25 | $68.25 | $67.27 | 12 |
| 2022-05-17 | $68.25 | $68.25 | $68.25 | $68.25 | $67.27 | 35 |
| 2022-05-16 | $68.25 | $68.25 | $68.25 | $68.25 | $67.27 | 71 |
| 2022-05-13 | $68.25 | $68.25 | $68.25 | $68.25 | $67.27 | 73 |
| 2022-05-12 | $68.25 | $68.25 | $68.25 | $68.25 | $67.27 | 30 |
| 2022-05-11 | $68.25 | $68.25 | $68.25 | $68.25 | $67.27 | 56 |
| 2022-05-10 | $68.25 | $68.25 | $68.25 | $68.25 | $67.27 | 0 |
| 2022-05-09 | $68.25 | $68.25 | $68.25 | $68.25 | $67.27 | 236 |
| 2022-05-06 | $69.00 | $69.00 | $68.00 | $68.05 | $67.08 | 603 |
| 2022-05-05 | $68.25 | $68.25 | $68.25 | $68.25 | $67.27 | 7 |
| 2022-05-04 | $68.25 | $68.25 | $68.25 | $68.25 | $67.27 | 10 |
| 2022-05-03 | $68.25 | $68.25 | $68.25 | $68.25 | $67.27 | 5 |
| 2022-05-02 | $68.25 | $68.25 | $68.25 | $68.25 | $67.27 | 160 |
| 2022-04-29 | $71.00 | $71.00 | $71.00 | $71.00 | $69.98 | 1 |
| 2022-04-28 | $70.59 | $71.00 | $70.59 | $71.00 | $69.98 | 489 |
| 2022-04-27 | $71.07 | $71.07 | $71.07 | $71.07 | $70.05 | 11 |
| 2022-04-26 | $71.07 | $71.07 | $71.07 | $71.07 | $70.05 | 5 |
| 2022-04-25 | $71.00 | $71.07 | $71.00 | $71.07 | $70.05 | 305 |
| 2022-04-22 | $74.39 | $74.39 | $72.95 | $73.00 | $71.96 | 488 |
| 2022-04-21 | $73.01 | $73.01 | $73.00 | $73.00 | $71.96 | 911 |
| 2022-04-20 | $73.03 | $73.05 | $73.00 | $73.00 | $71.96 | 1,164 |
| 2022-04-19 | $73.13 | $73.13 | $73.00 | $73.00 | $71.96 | 1,287 |
| 2022-04-18 | $73.25 | $73.25 | $73.25 | $73.25 | $72.20 | 313 |
| 2022-04-14 | $74.00 | $74.05 | $73.00 | $73.00 | $71.96 | 1,200 |
| 2022-04-13 | $73.25 | $73.25 | $73.25 | $73.25 | $72.20 | 62 |
| 2022-04-12 | $73.25 | $73.25 | $73.25 | $73.25 | $72.20 | 120 |
| 2022-04-11 | $73.26 | $73.47 | $73.25 | $73.25 | $72.20 | 2,580 |
| 2022-04-08 | $73.25 | $73.25 | $73.25 | $73.25 | $72.20 | 367 |
| 2022-04-07 | $74.50 | $74.50 | $74.50 | $74.50 | $73.43 | 120 |
| 2022-04-06 | $73.40 | $73.40 | $73.40 | $73.40 | $72.35 | 100 |
| 2022-04-05 | $74.75 | $74.75 | $74.75 | $74.75 | $73.68 | 200 |
| 2022-04-04 | $73.45 | $74.60 | $73.45 | $74.60 | $73.53 | 1,638 |
| 2022-04-01 | $74.40 | $74.40 | $74.40 | $74.40 | $73.34 | 216 |
| 2022-03-31 | $73.35 | $74.58 | $73.31 | $74.50 | $73.43 | 1,851 |
| 2022-03-30 | $73.12 | $73.12 | $73.12 | $73.12 | $72.07 | 82 |
| 2022-03-29 | $73.12 | $73.12 | $73.12 | $73.12 | $72.07 | 2 |
| 2022-03-28 | $73.12 | $73.12 | $73.12 | $73.12 | $72.07 | 0 |
| 2022-03-25 | $73.12 | $73.12 | $73.12 | $73.12 | $72.07 | 100 |
| 2022-03-24 | $73.15 | $73.15 | $73.15 | $73.15 | $72.10 | 278 |
| 2022-03-23 | $74.75 | $74.75 | $74.74 | $74.75 | $73.68 | 300 |
| 2022-03-22 | $74.28 | $74.28 | $74.28 | $74.28 | $73.21 | 110 |
| 2022-03-21 | $74.75 | $74.75 | $74.75 | $74.75 | $73.68 | 8 |
| 2022-03-18 | $74.75 | $74.75 | $74.75 | $74.75 | $73.68 | 207 |
| 2022-03-17 | $74.75 | $74.75 | $74.75 | $74.75 | $73.68 | 253 |
| 2022-03-16 | $74.75 | $74.75 | $74.66 | $74.66 | $73.59 | 604 |
| 2022-03-15 | $74.65 | $74.65 | $74.06 | $74.64 | $73.57 | 823 |
| 2022-03-14 | $75.38 | $75.38 | $75.38 | $75.38 | $74.30 | 35 |
| 2022-03-11 | $75.38 | $75.38 | $75.38 | $75.38 | $74.30 | 111 |
| 2022-03-10 | $75.35 | $75.38 | $75.35 | $75.38 | $74.30 | 211 |
| 2022-03-09 | $75.73 | $75.73 | $75.73 | $75.73 | $73.72 | 0 |
| 2022-03-08 | $75.73 | $75.73 | $75.73 | $75.73 | $73.72 | 1 |
| 2022-03-07 | $75.73 | $75.73 | $75.73 | $75.73 | $73.72 | 0 |
| 2022-03-04 | $75.73 | $75.73 | $75.73 | $75.73 | $73.72 | 386 |
| 2022-03-03 | $75.70 | $75.70 | $75.70 | $75.70 | $73.70 | 100 |
| 2022-03-02 | $75.16 | $76.25 | $75.16 | $76.25 | $74.24 | 1,101 |
| 2022-03-01 | $75.95 | $75.95 | $75.95 | $75.95 | $73.94 | 220 |
| 2022-02-28 | $75.00 | $75.00 | $75.00 | $75.00 | $73.02 | 427 |
| 2022-02-25 | $75.00 | $75.63 | $75.00 | $75.63 | $73.63 | 275 |
| 2022-02-24 | $75.25 | $75.25 | $75.25 | $75.25 | $73.26 | 2 |
| 2022-02-23 | $75.39 | $75.39 | $75.25 | $75.25 | $73.26 | 1,751 |
| 2022-02-22 | $75.63 | $75.63 | $75.63 | $75.63 | $73.63 | 115 |
| 2022-02-18 | $76.25 | $76.25 | $76.25 | $76.25 | $74.24 | 4 |
| 2022-02-17 | $76.25 | $76.25 | $76.25 | $76.25 | $74.24 | 0 |
| 2022-02-16 | $76.25 | $76.25 | $76.25 | $76.25 | $74.24 | 50 |
| 2022-02-15 | $76.25 | $76.25 | $76.25 | $76.25 | $74.24 | 322 |
| 2022-02-14 | $74.81 | $74.81 | $74.81 | $74.81 | $72.84 | 4 |
| 2022-02-11 | $73.53 | $74.81 | $73.53 | $74.81 | $72.84 | 312 |
| 2022-02-10 | $75.00 | $75.00 | $75.00 | $75.00 | $73.02 | 2 |
| 2022-02-09 | $75.00 | $75.00 | $75.00 | $75.00 | $73.02 | 0 |
| 2022-02-08 | $75.73 | $75.73 | $75.00 | $75.00 | $73.02 | 500 |
| 2022-02-07 | $75.85 | $75.85 | $74.58 | $74.58 | $72.60 | 532 |
| 2022-02-04 | $74.50 | $74.50 | $74.50 | $74.50 | $72.53 | 51 |
| 2022-02-03 | $74.50 | $74.50 | $74.50 | $74.50 | $72.53 | 0 |
| 2022-02-02 | $74.50 | $74.50 | $74.50 | $74.50 | $72.53 | 500 |
| 2022-02-01 | $74.50 | $74.50 | $74.50 | $74.50 | $72.53 | 10 |
| 2022-01-31 | $74.50 | $74.50 | $74.50 | $74.50 | $72.53 | 1 |
| 2022-01-28 | $74.50 | $74.50 | $74.50 | $74.50 | $72.53 | 7 |
| 2022-01-27 | $74.50 | $74.50 | $74.50 | $74.50 | $72.53 | 22 |
| 2022-01-26 | $74.00 | $74.50 | $74.00 | $74.50 | $72.53 | 517 |
| 2022-01-25 | $75.00 | $75.00 | $75.00 | $75.00 | $73.02 | 3 |
| 2022-01-24 | $75.00 | $75.00 | $75.00 | $75.00 | $73.02 | 88 |
| 2022-01-21 | $77.10 | $77.10 | $75.00 | $75.00 | $73.02 | 400 |
| 2022-01-20 | $74.10 | $76.05 | $74.10 | $74.55 | $72.58 | 1,980 |
| 2022-01-19 | $74.00 | $74.00 | $74.00 | $74.00 | $72.04 | 385 |
| 2022-01-18 | $75.00 | $75.00 | $75.00 | $75.00 | $73.02 | 50 |
| 2022-01-14 | $75.00 | $75.00 | $75.00 | $75.00 | $73.02 | 313 |
| 2022-01-13 | $75.00 | $75.00 | $75.00 | $75.00 | $73.02 | 134 |
| 2022-01-12 | $76.00 | $76.00 | $76.00 | $76.00 | $73.99 | 199 |
| 2022-01-11 | $75.50 | $76.00 | $75.50 | $76.00 | $73.99 | 665 |
| 2022-01-10 | $74.11 | $74.11 | $74.11 | $74.11 | $72.15 | 150 |
| 2022-01-07 | $74.11 | $74.11 | $74.11 | $74.11 | $72.15 | 10 |
| 2022-01-06 | $74.11 | $74.11 | $74.11 | $74.11 | $72.15 | 42 |
| 2022-01-05 | $74.11 | $74.11 | $74.11 | $74.11 | $72.15 | 233 |
| 2022-01-04 | $76.50 | $76.50 | $76.50 | $76.50 | $74.48 | 408 |
| 2022-01-03 | $75.00 | $75.00 | $74.55 | $74.55 | $72.58 | 776 |
| 2021-12-31 | $74.03 | $74.99 | $74.03 | $74.81 | $72.83 | 1,031 |
| 2021-12-30 | $73.85 | $74.30 | $73.85 | $74.30 | $72.34 | 741 |
| 2021-12-29 | $76.49 | $77.25 | $73.80 | $73.80 | $71.85 | 1,603 |
| 2021-12-28 | $75.01 | $75.01 | $75.01 | $75.01 | $73.02 | 174 |
| 2021-12-27 | $75.01 | $75.01 | $75.01 | $75.01 | $73.02 | 375 |
| 2021-12-23 | $75.43 | $75.43 | $75.43 | $75.43 | $73.44 | 2 |
| 2021-12-22 | $75.45 | $75.45 | $75.43 | $75.43 | $73.44 | 855 |
| 2021-12-21 | $75.45 | $75.45 | $75.45 | $75.45 | $73.46 | 0 |
| 2021-12-20 | $76.00 | $76.00 | $75.45 | $75.45 | $73.46 | 312 |
| 2021-12-17 | $75.40 | $75.40 | $75.40 | $75.40 | $73.41 | 132 |
| 2021-12-16 | $75.40 | $75.40 | $75.40 | $75.40 | $73.41 | 4 |
| 2021-12-15 | $75.40 | $75.40 | $75.40 | $75.40 | $73.41 | 499 |
| 2021-12-14 | $75.30 | $75.30 | $75.30 | $75.30 | $73.31 | 137 |
| 2021-12-13 | $75.30 | $75.30 | $75.30 | $75.30 | $73.31 | 5 |
| 2021-12-10 | $75.30 | $75.30 | $75.30 | $75.30 | $73.31 | 561 |
| 2021-12-09 | $76.60 | $76.60 | $76.60 | $76.60 | $74.58 | 35 |
| 2021-12-08 | $76.60 | $76.60 | $76.60 | $76.60 | $73.67 | 146 |
| 2021-12-07 | $76.60 | $76.60 | $76.60 | $76.60 | $73.67 | 0 |
| 2021-12-06 | $76.60 | $76.60 | $76.60 | $76.60 | $73.67 | 265 |
| 2021-12-03 | $76.60 | $76.60 | $76.60 | $76.60 | $73.67 | 5 |
| 2021-12-02 | $75.30 | $76.60 | $75.30 | $76.60 | $73.67 | 403 |
| 2021-12-01 | $78.00 | $78.00 | $78.00 | $78.00 | $75.02 | 505 |
| 2021-11-30 | $78.00 | $78.00 | $78.00 | $78.00 | $75.02 | 38 |
| 2021-11-29 | $78.00 | $78.00 | $78.00 | $78.00 | $75.02 | 1 |
| 2021-11-26 | $78.00 | $78.00 | $78.00 | $78.00 | $75.02 | 10 |
| 2021-11-24 | $78.00 | $78.00 | $78.00 | $78.00 | $75.02 | 510 |
| 2021-11-23 | $76.25 | $76.25 | $76.25 | $76.25 | $73.34 | 10 |
| 2021-11-22 | $76.25 | $76.25 | $76.25 | $76.25 | $73.34 | 8 |
| 2021-11-19 | $76.25 | $76.25 | $76.25 | $76.25 | $73.34 | 150 |
| 2021-11-18 | $75.54 | $75.54 | $75.54 | $75.54 | $72.65 | 401 |
| 2021-11-17 | $75.54 | $75.54 | $75.54 | $75.54 | $72.65 | 4 |
| 2021-11-16 | $78.25 | $78.25 | $75.54 | $75.54 | $72.65 | 1,700 |
| 2021-11-15 | $77.03 | $77.03 | $77.03 | $77.03 | $74.09 | 101 |
| 2021-11-12 | $76.00 | $76.00 | $76.00 | $76.00 | $73.10 | 177 |
| 2021-11-11 | $77.30 | $77.30 | $75.95 | $75.95 | $73.05 | 949 |
| 2021-11-10 | $77.95 | $77.95 | $77.95 | $77.95 | $74.97 | 37 |
| 2021-11-09 | $77.95 | $77.95 | $77.95 | $77.95 | $74.97 | 151 |
| 2021-11-08 | $77.75 | $77.85 | $77.75 | $77.85 | $74.88 | 737 |
| 2021-11-05 | $77.30 | $77.59 | $77.30 | $77.59 | $74.63 | 515 |
| 2021-11-04 | $75.75 | $75.75 | $75.75 | $75.75 | $72.86 | 203 |
| 2021-11-03 | $75.75 | $75.75 | $75.75 | $75.75 | $72.86 | 15 |
| 2021-11-02 | $75.75 | $75.75 | $75.75 | $75.75 | $72.86 | 241 |
| 2021-11-01 | $76.00 | $76.00 | $76.00 | $76.00 | $73.10 | 6 |
| 2021-10-29 | $75.50 | $76.00 | $75.50 | $76.00 | $73.10 | 575 |
| 2021-10-28 | $76.00 | $76.00 | $76.00 | $76.00 | $73.10 | 4 |
| 2021-10-27 | $76.00 | $76.00 | $76.00 | $76.00 | $73.10 | 28 |
| 2021-10-26 | $75.25 | $76.00 | $75.25 | $76.00 | $73.10 | 482 |
| 2021-10-25 | $75.67 | $75.67 | $75.25 | $75.25 | $72.38 | 514 |
| 2021-10-22 | $75.10 | $75.10 | $75.10 | $75.10 | $72.23 | 0 |
| 2021-10-21 | $75.25 | $75.75 | $75.10 | $75.10 | $72.23 | 1,423 |
| 2021-10-20 | $75.25 | $76.08 | $75.25 | $76.08 | $73.17 | 393 |
| 2021-10-19 | $75.25 | $75.25 | $75.25 | $75.25 | $72.38 | 237 |
| 2021-10-18 | $74.32 | $75.25 | $74.20 | $75.25 | $72.38 | 405 |
| 2021-10-15 | $74.32 | $74.32 | $74.32 | $74.32 | $71.48 | 10 |
| 2021-10-14 | $74.51 | $74.52 | $74.32 | $74.32 | $71.48 | 514 |
| 2021-10-13 | $74.03 | $74.03 | $74.03 | $74.03 | $71.20 | 0 |
| 2021-10-12 | $75.33 | $75.33 | $74.03 | $74.03 | $71.20 | 556 |
| 2021-10-11 | $74.25 | $74.25 | $74.25 | $74.25 | $71.41 | 3 |
| 2021-10-08 | $74.25 | $74.25 | $74.25 | $74.25 | $71.41 | 135 |
| 2021-10-07 | $77.00 | $77.00 | $77.00 | $77.00 | $74.06 | 31 |
| 2021-10-06 | $77.00 | $77.00 | $77.00 | $77.00 | $74.06 | 119 |
| 2021-10-05 | $73.93 | $77.00 | $73.93 | $77.00 | $74.06 | 756 |
| 2021-10-04 | $76.31 | $76.31 | $76.31 | $76.31 | $73.39 | 185 |
| 2021-10-01 | $76.31 | $76.31 | $76.31 | $76.31 | $73.39 | 12 |
| 2021-09-30 | $76.31 | $76.31 | $76.31 | $76.31 | $73.39 | 0 |
| 2021-09-29 | $76.31 | $76.31 | $76.31 | $76.31 | $73.39 | 123 |
| 2021-09-28 | $76.31 | $76.31 | $76.31 | $76.31 | $73.39 | 176 |
| 2021-09-27 | $76.31 | $76.31 | $76.31 | $76.31 | $73.39 | 35 |
| 2021-09-24 | $76.50 | $76.50 | $74.51 | $76.31 | $73.39 | 1,070 |
| 2021-09-23 | $76.75 | $76.75 | $76.75 | $76.75 | $73.82 | 10 |
| 2021-09-22 | $76.50 | $77.00 | $76.50 | $76.75 | $73.82 | 1,444 |
| 2021-09-21 | $76.25 | $76.25 | $76.25 | $76.25 | $73.34 | 656 |
| 2021-09-20 | $76.25 | $76.25 | $76.25 | $76.25 | $73.34 | 0 |
| 2021-09-17 | $76.25 | $76.25 | $76.25 | $76.25 | $73.34 | 0 |
| 2021-09-16 | $76.25 | $76.25 | $76.25 | $76.25 | $73.34 | 44 |
| 2021-09-15 | $76.41 | $77.75 | $76.25 | $76.25 | $73.34 | 754 |
| 2021-09-14 | $78.52 | $78.52 | $78.52 | $78.52 | $75.52 | 423 |
| 2021-09-13 | $77.27 | $77.50 | $77.27 | $77.50 | $74.54 | 307 |
| 2021-09-10 | $78.66 | $78.66 | $78.66 | $78.66 | $75.65 | 324 |
| 2021-09-09 | $79.15 | $79.15 | $79.15 | $79.15 | $76.13 | 139 |
| 2021-09-08 | $79.15 | $79.15 | $79.15 | $79.15 | $75.24 | 87 |
| 2021-09-07 | $79.38 | $79.38 | $79.15 | $79.15 | $75.24 | 565 |
| 2021-09-03 | $80.00 | $80.00 | $80.00 | $80.00 | $76.04 | 192 |
| 2021-09-02 | $80.00 | $80.00 | $80.00 | $80.00 | $76.04 | 247 |
| 2021-09-01 | $80.00 | $80.00 | $80.00 | $80.00 | $76.04 | 22 |
| 2021-08-31 | $80.00 | $80.00 | $80.00 | $80.00 | $76.04 | 104 |
| 2021-08-30 | $80.00 | $80.00 | $80.00 | $80.00 | $76.04 | 127 |
| 2021-08-27 | $79.65 | $79.65 | $79.65 | $79.65 | $75.71 | 110 |
| 2021-08-26 | $79.65 | $79.65 | $79.65 | $79.65 | $75.71 | 20 |
| 2021-08-25 | $79.65 | $79.65 | $79.65 | $79.65 | $75.71 | 45 |
| 2021-08-24 | $79.65 | $79.65 | $79.65 | $79.65 | $75.71 | 60 |
| 2021-08-23 | $79.65 | $79.65 | $79.65 | $79.65 | $75.71 | 102 |
| 2021-08-20 | $79.33 | $79.33 | $79.33 | $79.33 | $75.40 | 98 |
| 2021-08-19 | $79.33 | $79.33 | $79.33 | $79.33 | $75.40 | 44 |
| 2021-08-18 | $79.35 | $79.35 | $79.33 | $79.33 | $75.40 | 226 |
| 2021-08-17 | $80.00 | $80.00 | $80.00 | $80.00 | $76.04 | 104 |
| 2021-08-16 | $78.50 | $78.50 | $78.50 | $78.50 | $74.62 | 19 |
| 2021-08-13 | $78.50 | $78.50 | $78.50 | $78.50 | $74.62 | 104 |
| 2021-08-12 | $78.50 | $78.50 | $78.50 | $78.50 | $74.62 | 101 |
| 2021-08-11 | $78.20 | $78.20 | $78.20 | $78.20 | $74.33 | 75 |
| 2021-08-10 | $78.20 | $78.20 | $78.20 | $78.20 | $74.33 | 14 |
| 2021-08-09 | $78.20 | $78.20 | $78.20 | $78.20 | $74.33 | 64 |
| 2021-08-06 | $78.20 | $78.20 | $78.20 | $78.20 | $74.33 | 99 |
| 2021-08-05 | $78.20 | $78.20 | $78.20 | $78.20 | $74.33 | 21 |
| 2021-08-04 | $78.20 | $78.20 | $78.20 | $78.20 | $74.33 | 228 |
| 2021-08-03 | $78.00 | $78.00 | $78.00 | $78.00 | $74.14 | 0 |
| 2021-08-02 | $78.00 | $78.00 | $78.00 | $78.00 | $74.14 | 212 |
| 2021-07-30 | $80.00 | $80.00 | $80.00 | $80.00 | $76.04 | 34 |
| 2021-07-29 | $80.00 | $80.00 | $80.00 | $80.00 | $76.04 | 37 |
| 2021-07-28 | $80.00 | $80.00 | $80.00 | $80.00 | $76.04 | 423 |
| 2021-07-27 | $79.06 | $79.06 | $79.06 | $79.06 | $75.15 | 1 |
| 2021-07-26 | $79.06 | $79.06 | $79.06 | $79.06 | $75.15 | 101 |
| 2021-07-23 | $75.80 | $75.80 | $75.80 | $75.80 | $72.05 | 123 |
| 2021-07-22 | $76.01 | $76.01 | $76.01 | $76.01 | $72.25 | 7 |
| 2021-07-21 | $76.01 | $76.01 | $76.01 | $76.01 | $72.25 | 49 |
| 2021-07-20 | $76.01 | $76.01 | $76.01 | $76.01 | $72.25 | 107 |
| 2021-07-19 | $79.99 | $79.99 | $79.99 | $79.99 | $76.03 | 18 |
| 2021-07-16 | $79.99 | $79.99 | $79.99 | $79.99 | $76.03 | 243 |
| 2021-07-15 | $79.99 | $79.99 | $79.99 | $79.99 | $76.03 | 40 |
| 2021-07-14 | $79.99 | $79.99 | $79.99 | $79.99 | $76.03 | 0 |
| 2021-07-13 | $79.99 | $79.99 | $79.99 | $79.99 | $76.03 | 106 |
| 2021-07-12 | $77.20 | $79.99 | $77.20 | $79.99 | $76.03 | 300 |
| 2021-07-09 | $80.25 | $80.25 | $80.25 | $80.25 | $76.28 | 57 |
| 2021-07-08 | $80.25 | $80.25 | $80.25 | $80.25 | $76.28 | 28 |
| 2021-07-07 | $80.25 | $80.25 | $80.25 | $80.25 | $76.28 | 38 |
| 2021-07-06 | $80.24 | $80.25 | $80.24 | $80.25 | $76.28 | 351 |
| 2021-07-02 | $78.46 | $78.46 | $76.50 | $76.50 | $72.72 | 268 |
| 2021-07-01 | $77.51 | $77.51 | $77.51 | $77.51 | $73.68 | 48 |
| 2021-06-30 | $77.01 | $78.85 | $77.01 | $77.51 | $73.68 | 1,440 |
| 2021-06-29 | $77.50 | $79.00 | $77.01 | $77.01 | $73.20 | 999 |
| 2021-06-28 | $76.00 | $76.00 | $76.00 | $76.00 | $72.24 | 65 |
| 2021-06-25 | $76.00 | $76.00 | $76.00 | $76.00 | $72.24 | 0 |
| 2021-06-24 | $76.00 | $76.00 | $76.00 | $76.00 | $72.24 | 30 |
| 2021-06-23 | $76.51 | $76.51 | $76.00 | $76.00 | $72.24 | 692 |
| 2021-06-22 | $77.00 | $77.43 | $77.00 | $77.43 | $73.60 | 476 |
| 2021-06-21 | $77.40 | $77.40 | $77.40 | $77.40 | $73.57 | 250 |
| 2021-06-18 | $77.40 | $77.40 | $77.40 | $77.40 | $73.57 | 70 |
| 2021-06-17 | $77.40 | $77.40 | $77.40 | $77.40 | $73.57 | 507 |
| 2021-06-16 | $77.00 | $77.00 | $77.00 | $77.00 | $73.19 | 236 |
| 2021-06-15 | $78.00 | $78.00 | $78.00 | $78.00 | $74.14 | 1,729 |
| 2021-06-14 | $78.00 | $78.00 | $78.00 | $78.00 | $74.14 | 363 |
| 2021-06-11 | $78.00 | $78.00 | $78.00 | $78.00 | $74.14 | 183 |
| 2021-06-10 | $78.00 | $78.00 | $78.00 | $78.00 | $74.14 | 264 |
| 2021-06-09 | $79.00 | $79.00 | $79.00 | $79.00 | $74.20 | 172 |
| 2021-06-08 | $79.30 | $79.30 | $79.00 | $79.00 | $74.20 | 355 |
| 2021-06-07 | $78.22 | $78.22 | $78.20 | $78.20 | $73.45 | 698 |
| 2021-06-04 | $78.55 | $78.55 | $77.00 | $77.00 | $72.32 | 1,706 |
| 2021-06-03 | $76.19 | $76.19 | $76.19 | $76.19 | $71.56 | 102 |
| 2021-06-02 | $76.19 | $76.19 | $76.19 | $76.19 | $71.56 | 13 |
| 2021-06-01 | $76.25 | $76.30 | $76.19 | $76.19 | $71.56 | 603 |
| 2021-05-28 | $80.20 | $80.20 | $80.20 | $80.20 | $75.33 | 164 |
| 2021-05-27 | $78.64 | $78.64 | $78.64 | $78.64 | $73.86 | 415 |
| 2021-05-26 | $78.89 | $78.89 | $78.89 | $78.89 | $74.10 | 125 |
| 2021-05-25 | $76.00 | $76.00 | $76.00 | $76.00 | $71.38 | 25 |
| 2021-05-24 | $76.00 | $76.00 | $76.00 | $76.00 | $71.38 | 2 |
| 2021-05-21 | $76.00 | $76.00 | $76.00 | $76.00 | $71.38 | 3 |
| 2021-05-20 | $76.00 | $76.00 | $76.00 | $76.00 | $71.38 | 112 |
| 2021-05-19 | $74.51 | $74.51 | $74.51 | $74.51 | $69.98 | 22 |
| 2021-05-18 | $74.51 | $74.51 | $74.51 | $74.51 | $69.98 | 0 |
| 2021-05-17 | $74.51 | $74.51 | $74.51 | $74.51 | $69.98 | 11 |
| 2021-05-14 | $74.51 | $74.51 | $74.51 | $74.51 | $69.98 | 170 |
| 2021-05-13 | $74.51 | $74.51 | $74.51 | $74.51 | $69.98 | 0 |
| 2021-05-12 | $74.51 | $74.51 | $74.51 | $74.51 | $69.98 | 0 |
| 2021-05-11 | $74.51 | $74.51 | $74.51 | $74.51 | $69.98 | 25 |
| 2021-05-10 | $74.51 | $74.51 | $74.51 | $74.51 | $69.98 | 182 |
| 2021-05-07 | $78.12 | $78.12 | $78.12 | $78.12 | $73.37 | 185 |
| 2021-05-06 | $78.12 | $78.12 | $78.12 | $78.12 | $73.37 | 220 |
| 2021-05-05 | $75.55 | $75.55 | $75.55 | $75.55 | $70.96 | 307 |
| 2021-05-04 | $75.50 | $75.50 | $75.50 | $75.50 | $70.91 | 355 |
| 2021-05-03 | $73.66 | $73.66 | $73.66 | $73.66 | $69.19 | 211 |
| 2021-04-30 | $73.66 | $73.66 | $73.66 | $73.66 | $69.19 | 244 |
| 2021-04-29 | $75.00 | $75.00 | $73.66 | $73.66 | $69.19 | 742 |
| 2021-04-28 | $77.75 | $77.75 | $75.00 | $75.00 | $70.44 | 1,513 |
| 2021-04-27 | $76.51 | $76.51 | $76.51 | $76.51 | $71.86 | 3 |
| 2021-04-26 | $76.38 | $76.51 | $76.38 | $76.51 | $71.86 | 1,005 |
| 2021-04-23 | $72.93 | $72.93 | $72.93 | $72.93 | $68.50 | 140 |
| 2021-04-22 | $75.25 | $75.25 | $75.25 | $75.25 | $70.68 | 130 |
| 2021-04-21 | $75.00 | $75.00 | $75.00 | $75.00 | $70.44 | 7 |
| 2021-04-20 | $75.04 | $75.05 | $75.00 | $75.00 | $70.44 | 1,100 |
| 2021-04-19 | $75.34 | $75.34 | $75.34 | $75.34 | $70.76 | 68 |
| 2021-04-16 | $75.34 | $75.34 | $75.34 | $75.34 | $70.76 | 135 |
| 2021-04-15 | $76.05 | $81.00 | $76.00 | $81.00 | $76.08 | 957 |
| 2021-04-14 | $79.90 | $79.90 | $79.90 | $79.90 | $75.05 | 5 |
| 2021-04-13 | $79.90 | $81.00 | $79.90 | $79.90 | $75.05 | 1,094 |
| 2021-04-12 | $81.95 | $81.95 | $81.95 | $81.95 | $76.97 | 3 |
| 2021-04-09 | $81.95 | $81.95 | $81.95 | $81.95 | $76.97 | 51 |
| 2021-04-08 | $81.95 | $81.95 | $81.95 | $81.95 | $76.97 | 104 |
| 2021-04-07 | $81.97 | $81.97 | $81.95 | $81.95 | $76.97 | 503 |
| 2021-04-06 | $78.98 | $78.98 | $78.98 | $78.98 | $74.19 | 146 |
| 2021-04-05 | $78.98 | $78.98 | $78.98 | $78.98 | $74.19 | 193 |
| 2021-04-01 | $77.55 | $77.55 | $77.55 | $77.55 | $72.84 | 70 |
| 2021-03-31 | $77.55 | $77.55 | $77.55 | $77.55 | $72.84 | 522 |
| 2021-03-30 | $77.00 | $79.00 | $77.00 | $79.00 | $74.20 | 552 |
| 2021-03-29 | $76.00 | $76.00 | $76.00 | $76.00 | $71.38 | 15 |
| 2021-03-26 | $75.99 | $76.00 | $75.98 | $76.00 | $71.38 | 545 |
| 2021-03-25 | $76.24 | $76.24 | $76.24 | $76.24 | $71.61 | 244 |
| 2021-03-24 | $76.24 | $76.24 | $76.24 | $76.24 | $71.61 | 100 |
| 2021-03-23 | $79.00 | $79.00 | $79.00 | $79.00 | $74.20 | 5 |
| 2021-03-22 | $79.00 | $79.00 | $79.00 | $79.00 | $74.20 | 0 |
| 2021-03-19 | $79.00 | $79.00 | $79.00 | $79.00 | $74.20 | 0 |
| 2021-03-18 | $79.00 | $79.00 | $79.00 | $79.00 | $74.20 | 83 |
| 2021-03-17 | $79.00 | $79.00 | $79.00 | $79.00 | $74.20 | 50 |
| 2021-03-16 | $79.00 | $79.00 | $79.00 | $79.00 | $74.20 | 14 |
| 2021-03-15 | $75.00 | $79.00 | $75.00 | $79.00 | $74.20 | 1,997 |
| 2021-03-12 | $73.25 | $75.00 | $73.25 | $74.99 | $70.44 | 3,171 |
| 2021-03-11 | $72.78 | $73.08 | $72.78 | $73.08 | $68.64 | 708 |
| 2021-03-10 | $72.77 | $72.78 | $72.20 | $72.78 | $67.49 | 722 |
| 2021-03-09 | $72.77 | $72.77 | $72.77 | $72.77 | $67.48 | 1 |
| 2021-03-08 | $72.77 | $72.77 | $72.77 | $72.77 | $67.48 | 102 |
| 2021-03-05 | $74.00 | $74.00 | $72.77 | $72.77 | $67.48 | 627 |
| 2021-03-04 | $74.00 | $74.00 | $74.00 | $74.00 | $68.62 | 86 |
| 2021-03-03 | $75.11 | $75.50 | $73.14 | $74.00 | $68.62 | 1,572 |
| 2021-03-02 | $78.50 | $78.50 | $78.50 | $78.50 | $72.80 | 40 |
| 2021-03-01 | $78.50 | $78.50 | $78.50 | $78.50 | $72.80 | 0 |
| 2021-02-26 | $78.50 | $78.50 | $78.50 | $78.50 | $72.80 | 60 |
| 2021-02-25 | $78.50 | $78.50 | $78.50 | $78.50 | $72.80 | 40 |
| 2021-02-24 | $78.50 | $78.50 | $78.50 | $78.50 | $72.80 | 200 |
| 2021-02-23 | $78.30 | $78.30 | $78.30 | $78.30 | $72.61 | 100 |
| 2021-02-22 | $75.15 | $76.54 | $75.14 | $76.54 | $70.98 | 800 |
| 2021-02-19 | $78.60 | $78.60 | $78.60 | $78.60 | $72.89 | 0 |
| 2021-02-18 | $78.60 | $78.60 | $78.60 | $78.60 | $72.89 | 57 |
| 2021-02-17 | $78.60 | $78.60 | $78.60 | $78.60 | $72.89 | 41 |
| 2021-02-16 | $78.60 | $78.60 | $78.60 | $78.60 | $72.89 | 14 |
| 2021-02-12 | $78.60 | $78.60 | $78.60 | $78.60 | $72.89 | 0 |
| 2021-02-11 | $78.00 | $78.60 | $77.06 | $78.60 | $72.89 | 1,769 |
| 2021-02-10 | $78.30 | $78.30 | $78.30 | $78.30 | $72.61 | 10 |
| 2021-02-09 | $78.30 | $78.30 | $78.30 | $78.30 | $72.61 | 0 |
| 2021-02-08 | $79.00 | $79.00 | $78.00 | $78.30 | $72.61 | 306 |
| 2021-02-05 | $77.54 | $77.54 | $77.54 | $77.54 | $71.91 | 131 |
| 2021-02-04 | $75.60 | $75.60 | $75.60 | $75.60 | $70.11 | 0 |
| 2021-02-03 | $75.60 | $75.60 | $75.60 | $75.60 | $70.11 | 112 |
| 2021-02-02 | $75.16 | $75.16 | $75.16 | $75.16 | $69.70 | 0 |
| 2021-02-01 | $75.16 | $75.16 | $75.16 | $75.16 | $69.70 | 0 |
| 2021-01-29 | $75.16 | $75.16 | $75.16 | $75.16 | $69.70 | 0 |
| 2021-01-28 | $77.00 | $77.00 | $75.16 | $75.16 | $69.70 | 1,526 |
| 2021-01-27 | $79.00 | $79.00 | $79.00 | $79.00 | $73.26 | 11 |
| 2021-01-26 | $79.00 | $79.00 | $79.00 | $79.00 | $73.26 | 34 |
| 2021-01-25 | $79.00 | $79.00 | $79.00 | $79.00 | $73.26 | 0 |
| 2021-01-22 | $79.00 | $79.00 | $79.00 | $79.00 | $73.26 | 163 |
| 2021-01-21 | $79.00 | $79.00 | $79.00 | $79.00 | $73.26 | 100 |
| 2021-01-20 | $79.70 | $79.70 | $79.70 | $79.70 | $73.91 | 100 |
| 2021-01-19 | $79.50 | $79.70 | $79.50 | $79.70 | $73.91 | 550 |
| 2021-01-15 | $78.75 | $78.75 | $78.75 | $78.75 | $73.03 | 1 |
| 2021-01-14 | $78.75 | $78.75 | $78.75 | $78.75 | $73.03 | 1 |
| 2021-01-13 | $78.75 | $78.75 | $78.75 | $78.75 | $73.03 | 105 |
| 2021-01-12 | $80.00 | $80.00 | $80.00 | $80.00 | $74.19 | 0 |
| 2021-01-11 | $80.00 | $80.00 | $80.00 | $80.00 | $74.19 | 100 |
| 2021-01-08 | $80.01 | $80.01 | $80.01 | $80.01 | $74.20 | 100 |
| 2021-01-07 | $80.60 | $80.60 | $80.60 | $80.60 | $74.75 | 210 |
| 2021-01-06 | $82.00 | $82.00 | $82.00 | $82.00 | $76.04 | 106 |
| 2021-01-05 | $82.00 | $82.00 | $82.00 | $82.00 | $76.04 | 86 |
| 2021-01-04 | $82.00 | $82.00 | $82.00 | $82.00 | $76.04 | 44 |
| 2020-12-31 | $82.00 | $82.00 | $82.00 | $82.00 | $76.04 | 0 |
| 2020-12-30 | $82.00 | $82.00 | $82.00 | $82.00 | $76.04 | 101 |
| 2020-12-29 | $78.00 | $78.00 | $78.00 | $78.00 | $72.33 | 120 |
| 2020-12-28 | $78.00 | $78.00 | $78.00 | $78.00 | $72.33 | 83 |
| 2020-12-24 | $78.00 | $78.00 | $78.00 | $78.00 | $72.33 | 0 |
| 2020-12-23 | $77.50 | $78.00 | $77.50 | $78.00 | $72.33 | 1,557 |
| 2020-12-22 | $77.35 | $77.35 | $77.35 | $77.35 | $71.73 | 111 |
| 2020-12-21 | $77.50 | $77.50 | $77.50 | $77.50 | $71.87 | 210 |
| 2020-12-18 | $77.80 | $77.80 | $77.80 | $77.80 | $72.15 | 50 |
| 2020-12-17 | $77.80 | $77.80 | $77.80 | $77.80 | $72.15 | 0 |
| 2020-12-16 | $77.00 | $77.80 | $76.93 | $77.80 | $72.15 | 1,263 |
| 2020-12-15 | $77.50 | $77.50 | $77.50 | $77.50 | $71.87 | 58 |
| 2020-12-14 | $77.50 | $77.50 | $77.50 | $77.50 | $71.87 | 218 |
| 2020-12-11 | $76.71 | $76.71 | $76.71 | $76.71 | $71.14 | 16 |
| 2020-12-10 | $76.71 | $76.71 | $76.71 | $76.71 | $71.14 | 81 |
| 2020-12-09 | $77.85 | $77.85 | $77.50 | $77.65 | $72.01 | 617 |
| 2020-12-08 | $77.50 | $77.50 | $77.50 | $77.50 | $71.87 | 346 |
| 2020-12-07 | $77.70 | $78.00 | $77.50 | $78.00 | $72.33 | 515 |
| 2020-12-04 | $77.00 | $77.00 | $77.00 | $77.00 | $71.41 | 50 |
| 2020-12-03 | $77.00 | $77.00 | $77.00 | $77.00 | $71.41 | 271 |
| 2020-12-02 | $77.99 | $77.99 | $77.57 | $77.61 | $71.97 | 410 |
| 2020-12-01 | $77.00 | $77.00 | $77.00 | $77.00 | $71.41 | 0 |
| 2020-11-30 | $73.00 | $77.57 | $73.00 | $77.00 | $71.41 | 3,004 |
| 2020-11-27 | $72.93 | $72.93 | $72.93 | $72.93 | $67.63 | 11 |
| 2020-11-25 | $72.93 | $72.93 | $72.93 | $72.93 | $67.63 | 0 |
| 2020-11-24 | $72.93 | $72.93 | $72.93 | $72.93 | $67.63 | 150 |
| 2020-11-23 | $73.31 | $73.31 | $70.43 | $70.43 | $65.32 | 595 |
| 2020-11-20 | $74.00 | $74.00 | $74.00 | $74.00 | $68.62 | 62 |
| 2020-11-19 | $74.00 | $74.00 | $74.00 | $74.00 | $68.62 | 317 |
| 2020-11-18 | $68.91 | $73.19 | $68.91 | $73.19 | $67.87 | 1,214 |
| 2020-11-17 | $68.50 | $68.85 | $68.50 | $68.85 | $63.85 | 442 |
| 2020-11-16 | $68.25 | $68.25 | $68.25 | $68.25 | $63.29 | 825 |
| 2020-11-13 | $67.96 | $67.96 | $67.96 | $67.96 | $63.02 | 315 |
| 2020-11-12 | $66.15 | $67.96 | $66.15 | $67.96 | $63.02 | 432 |
| 2020-11-11 | $65.11 | $65.11 | $64.56 | $65.00 | $60.28 | 1,194 |
| 2020-11-10 | $65.00 | $66.24 | $65.00 | $66.24 | $61.43 | 2,057 |
| 2020-11-09 | $65.55 | $65.55 | $65.55 | $65.55 | $60.79 | 379 |
| 2020-11-06 | $68.00 | $68.00 | $68.00 | $68.00 | $63.06 | 261 |
| 2020-11-05 | $69.00 | $69.05 | $66.00 | $66.00 | $61.21 | 1,477 |
| 2020-11-04 | $69.67 | $69.67 | $69.67 | $69.67 | $64.61 | 50 |
| 2020-11-03 | $69.67 | $69.67 | $69.67 | $69.67 | $64.61 | 66 |
| 2020-11-02 | $69.67 | $69.67 | $69.67 | $69.67 | $64.61 | 90 |
| 2020-10-30 | $69.66 | $69.67 | $69.66 | $69.67 | $64.61 | 597 |
| 2020-10-29 | $68.51 | $70.00 | $68.51 | $70.00 | $64.92 | 400 |
| 2020-10-28 | $73.00 | $73.00 | $73.00 | $73.00 | $67.70 | 34 |
| 2020-10-27 | $73.00 | $73.00 | $72.50 | $73.00 | $67.70 | 1,501 |
| 2020-10-26 | $74.99 | $74.99 | $72.25 | $72.25 | $67.00 | 557 |
| 2020-10-23 | $71.05 | $71.55 | $71.05 | $71.55 | $66.35 | 236 |
| 2020-10-22 | $72.00 | $72.00 | $72.00 | $72.00 | $66.77 | 130 |
| 2020-10-21 | $71.05 | $72.00 | $71.05 | $72.00 | $66.77 | 800 |
| 2020-10-20 | $74.00 | $74.00 | $74.00 | $74.00 | $68.62 | 100 |
| 2020-10-19 | $74.00 | $74.00 | $74.00 | $74.00 | $68.62 | 260 |
| 2020-10-16 | $71.43 | $71.43 | $71.43 | $71.43 | $66.25 | 40 |
| 2020-10-15 | $71.43 | $71.43 | $71.43 | $71.43 | $66.25 | 0 |
| 2020-10-14 | $72.05 | $72.05 | $71.43 | $71.43 | $66.25 | 560 |
| 2020-10-13 | $77.47 | $77.47 | $77.47 | $77.47 | $71.84 | 125 |
| 2020-10-12 | $77.47 | $77.50 | $77.46 | $77.47 | $71.84 | 1,095 |
| 2020-10-09 | $78.00 | $78.00 | $77.98 | $77.98 | $72.32 | 305 |
| 2020-10-08 | $75.50 | $75.50 | $75.50 | $75.50 | $70.02 | 35 |
| 2020-10-07 | $75.50 | $75.50 | $75.50 | $75.50 | $70.02 | 140 |
| 2020-10-06 | $78.00 | $78.00 | $78.00 | $78.00 | $72.33 | 78 |
| 2020-10-05 | $78.00 | $78.00 | $78.00 | $78.00 | $72.33 | 66 |
| 2020-10-02 | $78.00 | $78.00 | $78.00 | $78.00 | $72.33 | 714 |
| 2020-10-01 | $77.48 | $77.48 | $77.48 | $77.48 | $71.85 | 209 |
| 2020-09-30 | $76.70 | $76.70 | $76.70 | $76.70 | $71.13 | 62 |
| 2020-09-29 | $76.70 | $76.70 | $76.70 | $76.70 | $71.13 | 1 |
| 2020-09-28 | $76.70 | $76.70 | $76.70 | $76.70 | $71.13 | 69 |
| 2020-09-25 | $76.70 | $76.70 | $76.70 | $76.70 | $71.13 | 0 |
| 2020-09-24 | $76.70 | $76.70 | $76.70 | $76.70 | $71.13 | 40 |
| 2020-09-23 | $76.70 | $76.70 | $76.70 | $76.70 | $71.13 | 295 |
| 2020-09-22 | $75.00 | $75.00 | $75.00 | $75.00 | $69.55 | 200 |
| 2020-09-21 | $76.25 | $76.25 | $76.25 | $76.25 | $70.71 | 253 |
| 2020-09-18 | $74.37 | $74.37 | $73.00 | $73.35 | $68.02 | 824 |
| 2020-09-17 | $73.98 | $73.98 | $73.98 | $73.98 | $68.61 | 54 |
| 2020-09-16 | $70.00 | $73.98 | $70.00 | $73.98 | $68.61 | 640 |
| 2020-09-15 | $72.50 | $72.50 | $72.50 | $72.50 | $67.23 | 50 |
| 2020-09-14 | $68.55 | $72.97 | $68.55 | $72.50 | $67.23 | 920 |
| 2020-09-11 | $71.97 | $71.97 | $70.00 | $71.50 | $66.31 | 316 |
| 2020-09-10 | $69.05 | $69.05 | $69.05 | $69.05 | $64.03 | 210 |
| 2020-09-09 | $70.50 | $73.94 | $70.50 | $73.94 | $68.57 | 634 |
| 2020-09-08 | $70.49 | $70.49 | $70.49 | $70.49 | $65.37 | 227 |
| 2020-09-04 | $69.00 | $70.50 | $69.00 | $70.36 | $65.25 | 1,347 |
| 2020-09-03 | $69.58 | $69.58 | $69.58 | $69.58 | $64.53 | 10 |
| 2020-09-02 | $69.00 | $69.58 | $69.00 | $69.58 | $64.53 | 355 |
| 2020-09-01 | $69.50 | $69.50 | $69.50 | $69.50 | $64.45 | 65 |
| 2020-08-31 | $69.50 | $69.50 | $69.50 | $69.50 | $64.45 | 180 |
| 2020-08-28 | $69.50 | $69.50 | $69.50 | $69.50 | $64.45 | 100 |
| 2020-08-25 | $71.00 | $71.00 | $69.55 | $69.55 | $64.50 | 400 |
| 2020-08-20 | $70.50 | $70.50 | $70.50 | $70.50 | $65.38 | 769 |
| 2020-08-19 | $68.72 | $68.72 | $68.72 | $68.72 | $63.73 | 1 |
| 2020-08-18 | $68.72 | $68.72 | $68.72 | $68.72 | $63.73 | 101 |
| 2020-08-17 | $68.72 | $68.72 | $68.72 | $68.72 | $63.73 | 456 |
| 2020-08-14 | $68.00 | $68.00 | $68.00 | $68.00 | $63.06 | 333 |
| 2020-08-13 | $69.00 | $70.79 | $69.00 | $70.79 | $65.65 | 212 |
| 2020-08-12 | $69.00 | $69.00 | $69.00 | $69.00 | $63.99 | 509 |
| 2020-08-11 | $74.50 | $74.50 | $72.00 | $72.00 | $66.77 | 1,327 |
| 2020-08-10 | $73.50 | $73.50 | $73.50 | $73.50 | $68.16 | 26 |
| 2020-08-06 | $72.00 | $73.50 | $72.00 | $73.50 | $68.16 | 478 |
| 2020-08-05 | $72.05 | $72.05 | $72.00 | $72.00 | $66.77 | 250 |
| 2020-08-04 | $72.50 | $72.50 | $72.50 | $72.50 | $67.23 | 268 |
| 2020-07-31 | $73.00 | $73.00 | $73.00 | $73.00 | $67.70 | 287 |
| 2020-07-27 | $74.05 | $74.05 | $74.05 | $74.05 | $68.67 | 270 |
| 2020-07-24 | $74.05 | $74.05 | $74.05 | $74.05 | $68.67 | 2 |
| 2020-07-23 | $72.77 | $74.05 | $72.53 | $74.05 | $68.67 | 500 |
| 2020-07-22 | $74.55 | $74.55 | $74.55 | $74.55 | $69.13 | 150 |
| 2020-07-21 | $72.60 | $72.60 | $72.60 | $72.60 | $67.33 | 368 |
| 2020-07-20 | $76.75 | $76.75 | $76.75 | $76.75 | $71.18 | 1 |
| 2020-07-17 | $76.75 | $76.75 | $76.75 | $76.75 | $71.18 | 23 |
| 2020-07-16 | $76.75 | $76.75 | $76.75 | $76.75 | $71.18 | 66 |
| 2020-07-15 | $76.75 | $76.75 | $76.75 | $76.75 | $71.18 | 105 |
| 2020-07-13 | $72.50 | $72.50 | $72.50 | $72.50 | $67.23 | 355 |
| 2020-07-09 | $75.00 | $75.00 | $75.00 | $75.00 | $69.55 | 258 |
| 2020-07-08 | $76.50 | $77.00 | $76.50 | $77.00 | $71.41 | 200 |
| 2020-07-07 | $72.94 | $72.94 | $72.94 | $72.94 | $67.64 | 251 |
| 2020-07-06 | $72.78 | $72.78 | $72.78 | $72.78 | $67.49 | 352 |
| 2020-07-02 | $67.24 | $68.03 | $67.24 | $68.00 | $63.06 | 672 |
| 2020-07-01 | $66.06 | $66.06 | $66.06 | $66.06 | $61.26 | 123 |
| 2020-06-30 | $66.06 | $66.06 | $66.06 | $66.06 | $61.26 | 62 |
| 2020-06-29 | $66.06 | $66.06 | $66.06 | $66.06 | $61.26 | 152 |
| 2020-06-26 | $67.95 | $67.95 | $66.06 | $66.06 | $61.26 | 1,803 |
| 2020-06-25 | $66.50 | $66.50 | $66.50 | $66.50 | $61.67 | 210 |
| 2020-06-24 | $66.06 | $66.06 | $66.06 | $66.06 | $61.26 | 1,154 |
| 2020-06-23 | $72.01 | $72.01 | $72.01 | $72.01 | $66.78 | 31 |
| 2020-06-22 | $72.01 | $72.01 | $72.01 | $72.01 | $66.78 | 651 |
| 2020-06-19 | $75.50 | $75.50 | $75.50 | $75.50 | $70.02 | 117 |
| 2020-06-18 | $75.50 | $75.50 | $75.50 | $75.50 | $70.02 | 200 |
| 2020-06-17 | $78.00 | $78.00 | $78.00 | $78.00 | $72.33 | 128 |
| 2020-06-16 | $70.99 | $78.00 | $70.99 | $78.00 | $72.33 | 1,327 |
| 2020-06-15 | $68.06 | $68.54 | $68.06 | $68.54 | $63.56 | 360 |
| 2020-06-12 | $69.00 | $69.00 | $69.00 | $69.00 | $63.99 | 377 |
| 2020-06-11 | $71.95 | $71.95 | $71.95 | $71.95 | $66.72 | 2 |
| 2020-06-10 | $71.95 | $71.95 | $71.95 | $71.95 | $66.72 | 322 |
| 2020-06-09 | $67.25 | $67.25 | $67.03 | $67.25 | $62.37 | 1,057 |
| 2020-06-08 | $67.00 | $67.28 | $67.00 | $67.28 | $62.39 | 822 |
| 2020-06-05 | $67.50 | $71.50 | $67.50 | $67.70 | $62.78 | 2,352 |
| 2020-06-04 | $60.50 | $61.00 | $60.50 | $61.00 | $56.57 | 940 |
| 2020-06-03 | $59.95 | $61.50 | $59.00 | $60.00 | $55.64 | 1,831 |
| 2020-06-02 | $55.15 | $55.15 | $54.00 | $54.00 | $50.08 | 2,665 |
| 2020-06-01 | $56.60 | $56.60 | $56.60 | $56.60 | $52.49 | 503 |
| 2020-05-29 | $56.03 | $56.03 | $56.01 | $56.01 | $51.94 | 393 |
| 2020-05-28 | $54.40 | $57.47 | $54.40 | $57.47 | $53.29 | 1,271 |
| 2020-05-27 | $55.00 | $56.00 | $54.73 | $56.00 | $51.93 | 833 |
| 2020-05-26 | $53.00 | $54.00 | $53.00 | $54.00 | $50.08 | 505 |
| 2020-05-22 | $53.00 | $53.00 | $53.00 | $53.00 | $49.15 | 530 |
| 2020-05-21 | $51.60 | $51.85 | $51.60 | $51.85 | $48.08 | 581 |
| 2020-05-20 | $51.25 | $51.25 | $51.25 | $51.25 | $47.53 | 120 |
| 2020-05-19 | $51.25 | $51.25 | $51.25 | $51.25 | $47.53 | 200 |
| 2020-05-18 | $51.01 | $51.01 | $51.00 | $51.00 | $47.30 | 1,264 |
| 2020-05-15 | $51.50 | $51.83 | $51.50 | $51.83 | $48.07 | 511 |
| 2020-05-14 | $51.50 | $51.50 | $51.50 | $51.50 | $47.76 | 130 |
| 2020-05-13 | $51.01 | $51.01 | $51.01 | $51.01 | $47.30 | 674 |
| 2020-05-12 | $51.00 | $51.36 | $51.00 | $51.00 | $47.30 | 1,147 |
| 2020-05-11 | $55.00 | $55.00 | $51.00 | $51.00 | $47.30 | 1,003 |
| 2020-05-08 | $53.43 | $53.43 | $53.43 | $53.43 | $49.55 | 168 |
| 2020-05-07 | $53.00 | $53.00 | $53.00 | $53.00 | $49.15 | 212 |
| 2020-05-06 | $57.41 | $57.41 | $55.00 | $55.00 | $51.00 | 449 |
| 2020-05-05 | $63.00 | $63.00 | $55.40 | $57.49 | $53.31 | 1,741 |
| 2020-05-04 | $63.00 | $63.00 | $63.00 | $63.00 | $58.42 | 271 |
| 2020-05-01 | $63.01 | $64.12 | $63.01 | $63.19 | $58.60 | 743 |
| 2020-04-29 | $63.00 | $63.00 | $63.00 | $63.00 | $58.42 | 425 |
| 2020-04-24 | $64.00 | $64.00 | $64.00 | $64.00 | $59.35 | 49 |
| 2020-04-23 | $64.00 | $64.00 | $64.00 | $64.00 | $59.35 | 5 |
| 2020-04-22 | $64.00 | $64.00 | $64.00 | $64.00 | $59.35 | 100 |
| 2020-04-20 | $64.00 | $64.00 | $64.00 | $64.00 | $59.35 | 46 |
| 2020-04-17 | $64.00 | $64.00 | $64.00 | $64.00 | $59.35 | 210 |
| 2020-04-16 | $66.00 | $66.00 | $66.00 | $66.00 | $61.21 | 86 |
| 2020-04-15 | $66.00 | $66.00 | $66.00 | $66.00 | $61.21 | 120 |
| 2020-04-14 | $66.00 | $67.50 | $66.00 | $66.00 | $61.21 | 462 |
| 2020-04-13 | $65.25 | $65.25 | $65.25 | $65.25 | $60.51 | 510 |
| 2020-04-09 | $63.25 | $67.00 | $63.25 | $67.00 | $62.13 | 3,067 |
| 2020-04-08 | $67.05 | $67.05 | $67.05 | $67.05 | $62.18 | 400 |
| 2020-04-07 | $68.00 | $68.00 | $68.00 | $68.00 | $63.06 | 179 |
| 2020-04-06 | $71.69 | $71.69 | $66.50 | $68.00 | $63.06 | 849 |
| 2020-04-03 | $67.00 | $67.00 | $67.00 | $67.00 | $62.13 | 202 |
| 2020-04-02 | $72.47 | $72.47 | $67.00 | $67.00 | $62.13 | 454 |
| 2020-04-01 | $77.92 | $77.92 | $77.92 | $77.92 | $72.26 | 1 |
| 2020-03-30 | $77.92 | $77.92 | $77.92 | $77.92 | $72.26 | 121 |
| 2020-03-27 | $77.92 | $77.92 | $77.92 | $77.92 | $72.26 | 74 |
| 2020-03-25 | $77.92 | $77.92 | $77.92 | $77.92 | $72.26 | 110 |
| 2020-03-23 | $77.92 | $77.92 | $77.92 | $77.92 | $72.26 | 33 |
| 2020-03-20 | $79.54 | $79.54 | $77.54 | $77.92 | $72.26 | 609 |
| 2020-03-19 | $85.52 | $85.52 | $85.52 | $85.52 | $79.31 | 36 |
| 2020-03-18 | $85.52 | $85.52 | $85.52 | $85.52 | $79.31 | 313 |
| 2020-03-17 | $85.52 | $85.52 | $85.52 | $85.52 | $79.31 | 135 |
| 2020-03-16 | $87.02 | $87.02 | $85.52 | $85.52 | $79.31 | 375 |
| 2020-03-13 | $88.01 | $88.01 | $88.01 | $88.01 | $81.62 | 176 |
| 2020-03-12 | $89.56 | $89.56 | $89.56 | $89.56 | $83.06 | 274 |
| 2020-03-10 | $90.50 | $90.50 | $90.50 | $90.50 | $83.93 | 22 |
| 2020-03-09 | $90.50 | $90.50 | $90.50 | $90.50 | $83.93 | 40 |
| 2020-03-06 | $90.50 | $90.50 | $90.50 | $90.50 | $83.93 | 150 |
| 2020-03-04 | $90.50 | $90.50 | $90.50 | $90.50 | $83.93 | 134 |
| 2020-03-03 | $90.50 | $90.50 | $90.50 | $90.50 | $83.93 | 100 |
| 2020-03-02 | $88.25 | $88.25 | $88.25 | $88.25 | $81.84 | 200 |
| 2020-02-28 | $90.12 | $90.12 | $90.12 | $90.12 | $83.57 | 510 |
| 2020-02-27 | $89.75 | $89.75 | $89.75 | $89.75 | $83.23 | 49 |
| 2020-02-26 | $89.75 | $89.75 | $89.75 | $89.75 | $83.23 | 1 |
| 2020-02-25 | $89.75 | $89.75 | $89.75 | $89.75 | $83.23 | 224 |
| 2020-02-24 | $89.75 | $90.25 | $89.75 | $89.97 | $83.43 | 700 |
| 2020-02-21 | $90.25 | $90.25 | $90.25 | $90.25 | $83.69 | 1 |
| 2020-02-19 | $90.25 | $90.25 | $90.25 | $90.25 | $83.69 | 75 |
| 2020-02-18 | $90.25 | $90.25 | $90.25 | $90.25 | $83.69 | 150 |
| 2020-02-13 | $89.50 | $90.11 | $89.50 | $90.11 | $83.57 | 200 |
| 2020-02-12 | $88.32 | $88.32 | $88.32 | $88.32 | $81.90 | 50 |
| 2020-02-11 | $88.32 | $88.32 | $88.32 | $88.32 | $81.90 | 110 |
| 2020-02-07 | $90.00 | $90.00 | $88.76 | $88.76 | $82.31 | 1,240 |
| 2020-02-05 | $90.02 | $90.02 | $90.02 | $90.02 | $83.48 | 174 |
| 2020-02-04 | $91.00 | $92.00 | $89.58 | $89.58 | $83.07 | 1,106 |
| 2020-02-03 | $89.48 | $89.48 | $89.48 | $89.48 | $82.98 | 6 |
| 2020-01-31 | $89.48 | $89.48 | $89.48 | $89.48 | $82.98 | 146 |
| 2020-01-29 | $89.48 | $89.48 | $89.48 | $89.48 | $82.98 | 545 |
| 2020-01-27 | $89.21 | $89.51 | $89.21 | $89.48 | $82.98 | 941 |
| 2020-01-22 | $88.72 | $89.20 | $88.72 | $89.20 | $82.72 | 200 |
| 2020-01-21 | $88.75 | $89.20 | $88.75 | $89.20 | $82.72 | 200 |
| 2020-01-15 | $90.42 | $90.42 | $90.42 | $90.42 | $83.85 | 100 |
| 2020-01-14 | $88.75 | $89.02 | $88.75 | $89.02 | $82.55 | 225 |
| 2020-01-08 | $90.98 | $90.98 | $90.98 | $90.98 | $84.37 | 58 |
| 2020-01-07 | $88.73 | $90.98 | $88.70 | $90.98 | $84.37 | 1,287 |
| 2020-01-06 | $89.70 | $89.70 | $89.70 | $89.70 | $83.18 | 1 |
| 2020-01-03 | $89.70 | $89.70 | $89.70 | $89.70 | $83.18 | 86 |
| 2020-01-02 | $89.70 | $89.70 | $89.70 | $89.70 | $83.18 | 142 |
| 2019-12-31 | $88.43 | $89.70 | $88.43 | $89.70 | $83.18 | 447 |
| 2019-12-30 | $89.70 | $89.70 | $89.70 | $89.70 | $83.18 | 207 |
| 2019-12-27 | $89.00 | $89.75 | $89.00 | $89.75 | $83.23 | 500 |
| 2019-12-24 | $87.96 | $87.96 | $87.96 | $87.96 | $81.57 | 142 |
| 2019-12-23 | $91.00 | $91.00 | $91.00 | $91.00 | $84.39 | 313 |
| 2019-12-20 | $91.00 | $91.00 | $91.00 | $91.00 | $84.39 | 91 |
| 2019-12-17 | $91.00 | $91.00 | $91.00 | $91.00 | $84.39 | 1 |
| 2019-12-16 | $91.00 | $91.00 | $91.00 | $91.00 | $84.39 | 100 |
| 2019-12-12 | $91.00 | $91.00 | $91.00 | $91.00 | $84.39 | 34 |
| 2019-12-11 | $91.94 | $91.94 | $91.94 | $91.94 | $85.26 | 130 |
| 2019-12-10 | $91.94 | $91.94 | $91.94 | $91.94 | $85.26 | 100 |
| 2019-12-06 | $89.41 | $89.41 | $89.41 | $89.41 | $82.92 | 1 |
| 2019-12-05 | $89.41 | $89.41 | $89.41 | $89.41 | $82.92 | 33 |
| 2019-12-04 | $91.99 | $91.99 | $89.41 | $89.41 | $82.92 | 200 |
| 2019-12-03 | $90.70 | $90.70 | $90.70 | $90.70 | $84.11 | 747 |
| 2019-12-02 | $89.55 | $89.86 | $89.55 | $89.86 | $83.33 | 302 |
| 2019-11-29 | $89.80 | $89.80 | $89.80 | $89.80 | $83.28 | 199 |
| 2019-11-27 | $89.70 | $89.70 | $89.50 | $89.50 | $83.00 | 300 |
| 2019-11-26 | $89.50 | $89.90 | $89.50 | $89.90 | $83.37 | 757 |
| 2019-11-25 | $89.40 | $89.50 | $89.40 | $89.50 | $83.00 | 200 |
| 2019-11-21 | $89.40 | $89.40 | $89.40 | $89.40 | $82.91 | 250 |
| 2019-11-20 | $89.40 | $89.40 | $89.40 | $89.40 | $82.91 | 100 |
| 2019-11-19 | $89.40 | $89.40 | $89.40 | $89.40 | $82.91 | 100 |
| 2019-11-15 | $89.38 | $89.38 | $89.38 | $89.38 | $82.89 | 96 |
| 2019-11-14 | $89.38 | $89.38 | $89.38 | $89.38 | $82.89 | 98 |
| 2019-11-13 | $89.10 | $89.38 | $89.10 | $89.38 | $82.89 | 1,150 |
| 2019-11-11 | $89.50 | $89.50 | $89.50 | $89.50 | $83.00 | 25 |
| 2019-11-08 | $89.50 | $89.50 | $89.50 | $89.50 | $83.00 | 22 |
| 2019-11-07 | $89.10 | $89.50 | $89.10 | $89.50 | $83.00 | 210 |
| 2019-11-05 | $89.34 | $89.34 | $89.34 | $89.34 | $82.85 | 75 |
| 2019-11-04 | $89.34 | $89.34 | $89.34 | $89.34 | $82.85 | 100 |
| 2019-11-01 | $88.93 | $89.30 | $88.93 | $89.10 | $82.63 | 1,890 |
| 2019-10-31 | $89.00 | $89.00 | $89.00 | $89.00 | $82.54 | 10 |
| 2019-10-29 | $89.00 | $89.00 | $89.00 | $89.00 | $82.54 | 56 |
| 2019-10-28 | $89.00 | $89.00 | $89.00 | $89.00 | $82.54 | 252 |
| 2019-10-24 | $88.45 | $88.45 | $88.45 | $88.45 | $82.03 | 169 |
| 2019-10-23 | $88.41 | $88.41 | $88.41 | $88.41 | $81.98 | 105 |
| 2019-10-18 | $88.41 | $88.41 | $88.41 | $88.41 | $81.98 | 2 |
| 2019-10-17 | $88.10 | $88.41 | $88.10 | $88.41 | $81.98 | 268 |
| 2019-10-16 | $88.10 | $88.10 | $88.10 | $88.10 | $81.70 | 476 |
| 2019-10-15 | $88.45 | $88.45 | $88.29 | $88.29 | $81.87 | 496 |
| 2019-10-14 | $89.00 | $89.00 | $89.00 | $89.00 | $82.54 | 20 |
| 2019-10-10 | $89.00 | $89.00 | $89.00 | $89.00 | $82.54 | 30 |
| 2019-10-07 | $89.00 | $89.00 | $89.00 | $89.00 | $82.54 | 100 |
| 2019-10-04 | $87.54 | $89.00 | $87.54 | $89.00 | $82.54 | 300 |
| 2019-10-03 | $88.50 | $88.50 | $88.50 | $88.50 | $82.07 | 79 |
| 2019-10-02 | $88.50 | $88.50 | $88.50 | $88.50 | $82.07 | 414 |
| 2019-10-01 | $88.50 | $88.50 | $88.50 | $88.50 | $82.07 | 242 |
| 2019-09-30 | $88.09 | $88.09 | $87.55 | $87.55 | $81.19 | 295 |
| 2019-09-27 | $88.05 | $88.05 | $88.05 | $88.05 | $81.65 | 213 |
| 2019-09-25 | $88.00 | $88.00 | $88.00 | $88.00 | $81.61 | 92 |
| 2019-09-23 | $88.00 | $88.00 | $88.00 | $88.00 | $81.61 | 505 |
| 2019-09-19 | $88.00 | $88.00 | $88.00 | $88.00 | $81.61 | 147 |
| 2019-09-17 | $88.30 | $88.30 | $88.30 | $88.30 | $81.89 | 55 |
| 2019-09-16 | $88.64 | $88.64 | $87.30 | $88.30 | $81.89 | 500 |
| 2019-09-13 | $88.40 | $88.40 | $88.40 | $88.40 | $81.98 | 44 |
| 2019-09-12 | $88.40 | $88.40 | $88.40 | $88.40 | $81.98 | 100 |
| 2019-09-11 | $89.35 | $89.35 | $89.00 | $89.00 | $81.67 | 1,261 |
| 2019-09-09 | $89.25 | $89.25 | $89.25 | $89.25 | $81.90 | 100 |
| 2019-09-06 | $89.30 | $89.34 | $89.30 | $89.30 | $81.94 | 750 |
| 2019-09-04 | $88.00 | $88.00 | $88.00 | $88.00 | $80.75 | 70 |
| 2019-09-03 | $87.56 | $88.00 | $87.56 | $88.00 | $80.75 | 264 |
| 2019-08-30 | $87.51 | $87.51 | $87.51 | $87.51 | $80.30 | 50 |
| 2019-08-28 | $87.51 | $87.51 | $87.51 | $87.51 | $80.30 | 111 |
| 2019-08-23 | $87.88 | $87.88 | $87.88 | $87.88 | $80.64 | 100 |
| 2019-08-22 | $87.63 | $87.63 | $87.63 | $87.63 | $80.41 | 100 |
| 2019-08-20 | $88.50 | $88.50 | $88.50 | $88.50 | $81.21 | 13 |
| 2019-08-19 | $88.50 | $88.50 | $88.50 | $88.50 | $81.21 | 25 |
| 2019-08-14 | $88.50 | $88.50 | $88.50 | $88.50 | $81.21 | 150 |
| 2019-08-13 | $87.01 | $87.01 | $87.01 | $87.01 | $79.85 | 475 |
| 2019-08-12 | $88.45 | $88.45 | $88.45 | $88.45 | $81.16 | 200 |
| 2019-08-09 | $88.01 | $88.01 | $88.01 | $88.01 | $80.76 | 120 |
| 2019-08-08 | $88.30 | $89.00 | $88.30 | $89.00 | $81.66 | 2,970 |
| 2019-08-07 | $88.30 | $88.30 | $88.05 | $88.30 | $81.03 | 9,194 |
| 2019-08-06 | $86.25 | $87.50 | $86.22 | $87.50 | $80.29 | 1,882 |
| 2019-08-05 | $86.48 | $86.48 | $85.99 | $86.30 | $79.19 | 2,814 |
| 2019-08-02 | $87.80 | $87.80 | $81.10 | $85.70 | $78.64 | 4,390 |
| 2019-08-01 | $87.80 | $88.18 | $87.80 | $88.18 | $80.92 | 225 |
| 2019-07-31 | $88.50 | $88.50 | $88.50 | $88.50 | $81.21 | 275 |
| 2019-07-30 | $88.50 | $88.50 | $88.50 | $88.50 | $81.21 | 20 |
| 2019-07-29 | $88.50 | $88.50 | $88.50 | $88.50 | $81.21 | 103 |
| 2019-07-26 | $88.85 | $89.00 | $88.80 | $88.95 | $81.62 | 2,252 |
| 2019-07-24 | $87.65 | $88.85 | $86.85 | $88.85 | $81.53 | 907 |
| 2019-07-23 | $87.80 | $88.85 | $87.65 | $88.85 | $81.53 | 1,379 |
| 2019-07-22 | $88.65 | $88.65 | $88.65 | $88.65 | $81.35 | 75 |
| 2019-07-19 | $88.65 | $88.65 | $88.65 | $88.65 | $81.35 | 233 |
| 2019-07-18 | $88.75 | $88.75 | $87.50 | $87.98 | $80.74 | 475 |
| 2019-07-15 | $87.91 | $87.91 | $87.85 | $87.85 | $80.61 | 749 |
| 2019-07-12 | $88.78 | $88.78 | $88.78 | $88.78 | $81.47 | 50 |
| 2019-07-11 | $88.78 | $88.78 | $88.78 | $88.78 | $81.47 | 474 |
| 2019-07-10 | $88.00 | $88.00 | $88.00 | $88.00 | $80.75 | 135 |
| 2019-07-08 | $87.66 | $87.68 | $87.66 | $87.68 | $80.46 | 319 |
| 2019-07-03 | $88.75 | $88.80 | $88.75 | $88.80 | $81.49 | 319 |
| 2019-07-02 | $88.80 | $88.80 | $88.80 | $88.80 | $81.49 | 265 |
| 2019-07-01 | $88.80 | $88.80 | $88.80 | $88.80 | $81.49 | 145 |
| 2019-06-27 | $88.55 | $88.55 | $88.55 | $88.55 | $81.26 | 34 |
| 2019-06-26 | $88.55 | $88.55 | $88.55 | $88.55 | $81.26 | 100 |
| 2019-06-25 | $87.98 | $88.55 | $87.98 | $88.55 | $81.26 | 505 |
| 2019-06-21 | $87.51 | $88.02 | $87.51 | $88.02 | $80.77 | 418 |
| 2019-06-20 | $87.83 | $87.83 | $87.83 | $87.83 | $80.60 | 50 |
| 2019-06-19 | $87.83 | $87.83 | $87.83 | $87.83 | $80.60 | 30 |
| 2019-06-14 | $87.83 | $87.83 | $87.83 | $87.83 | $80.60 | 415 |
| 2019-06-13 | $86.98 | $86.98 | $86.98 | $86.98 | $79.82 | 23 |
| 2019-06-12 | $87.92 | $87.92 | $87.92 | $87.92 | $79.82 | 20 |
| 2019-06-11 | $87.92 | $87.92 | $87.92 | $87.92 | $79.82 | 221 |
| 2019-06-10 | $88.23 | $88.23 | $88.23 | $88.23 | $80.10 | 206 |
| 2019-06-07 | $88.23 | $88.23 | $88.23 | $88.23 | $80.10 | 60 |
| 2019-06-06 | $88.23 | $88.23 | $88.23 | $88.23 | $80.10 | 1,400 |
| 2019-06-05 | $87.34 | $88.36 | $87.34 | $88.36 | $80.22 | 400 |
| 2019-06-03 | $87.34 | $88.80 | $87.34 | $88.80 | $80.62 | 201 |
| 2019-05-31 | $88.12 | $88.12 | $88.12 | $88.12 | $80.00 | 225 |
| 2019-05-30 | $87.66 | $87.66 | $87.66 | $87.66 | $79.58 | 426 |
| 2019-05-28 | $87.66 | $87.66 | $87.66 | $87.66 | $79.58 | 2 |
| 2019-05-23 | $88.00 | $88.00 | $87.66 | $87.66 | $79.58 | 790 |
| 2019-05-21 | $87.48 | $87.48 | $87.48 | $87.48 | $79.42 | 1 |
| 2019-05-20 | $87.46 | $87.48 | $87.46 | $87.48 | $79.42 | 211 |
| 2019-05-15 | $88.20 | $88.20 | $88.20 | $88.20 | $80.07 | 25 |
| 2019-05-14 | $88.20 | $88.20 | $88.20 | $88.20 | $80.07 | 37 |
| 2019-05-10 | $88.20 | $88.20 | $88.20 | $88.20 | $80.07 | 200 |
| 2019-05-09 | $88.60 | $88.60 | $88.60 | $88.60 | $80.44 | 117 |
| 2019-05-07 | $88.10 | $88.10 | $88.10 | $88.10 | $79.98 | 200 |
| 2019-05-06 | $88.00 | $88.00 | $88.00 | $88.00 | $79.89 | 40 |
| 2019-05-03 | $87.80 | $88.00 | $87.80 | $88.00 | $79.89 | 751 |
| 2019-05-02 | $88.30 | $88.30 | $88.30 | $88.30 | $80.16 | 130 |
| 2019-05-01 | $88.00 | $88.50 | $88.00 | $88.30 | $80.16 | 2,640 |
| 2019-04-30 | $87.10 | $87.53 | $86.99 | $87.25 | $79.21 | 862 |
| 2019-04-29 | $86.95 | $86.95 | $86.95 | $86.95 | $78.94 | 215 |
| 2019-04-26 | $87.30 | $87.30 | $86.55 | $87.30 | $79.26 | 500 |
| 2019-04-24 | $88.05 | $88.05 | $88.05 | $88.05 | $79.94 | 156 |
| 2019-04-23 | $88.00 | $88.25 | $87.10 | $88.05 | $79.94 | 2,607 |
| 2019-04-18 | $87.99 | $87.99 | $87.99 | $87.99 | $79.88 | 313 |
| 2019-04-17 | $87.11 | $87.11 | $87.10 | $87.10 | $79.07 | 1,102 |
| 2019-04-15 | $87.91 | $88.00 | $87.91 | $88.00 | $79.89 | 200 |
| 2019-04-10 | $86.73 | $87.10 | $86.73 | $87.03 | $79.01 | 765 |
| 2019-04-09 | $88.60 | $88.60 | $88.60 | $88.60 | $80.44 | 310 |
| 2019-04-05 | $87.72 | $87.72 | $87.72 | $87.72 | $79.64 | 60 |
| 2019-04-04 | $88.00 | $88.50 | $87.72 | $87.72 | $79.64 | 737 |
| 2019-04-03 | $88.50 | $88.50 | $88.50 | $88.50 | $80.34 | 285 |
| 2019-04-02 | $87.44 | $87.44 | $87.44 | $87.44 | $79.38 | 104 |
| 2019-04-01 | $87.05 | $87.49 | $87.05 | $87.44 | $79.38 | 525 |
| 2019-03-29 | $88.08 | $88.08 | $88.08 | $88.08 | $79.96 | 100 |
| 2019-03-28 | $88.08 | $88.08 | $88.08 | $88.08 | $79.96 | 93 |
| 2019-03-26 | $88.08 | $88.08 | $88.08 | $88.08 | $79.96 | 700 |
| 2019-03-25 | $88.00 | $88.00 | $88.00 | $88.00 | $79.89 | 100 |
| 2019-03-22 | $88.00 | $88.00 | $88.00 | $88.00 | $79.89 | 12 |
| 2019-03-21 | $88.00 | $88.00 | $88.00 | $88.00 | $79.89 | 400 |
| 2019-03-20 | $86.00 | $86.00 | $86.00 | $86.00 | $78.07 | 230 |
| 2019-03-19 | $86.51 | $86.55 | $86.51 | $86.55 | $78.57 | 238 |
| 2019-03-18 | $86.13 | $87.48 | $86.13 | $87.48 | $79.42 | 478 |
| 2019-03-15 | $87.56 | $87.56 | $87.56 | $87.56 | $79.49 | 17 |
| 2019-03-14 | $87.56 | $87.56 | $87.56 | $87.56 | $79.49 | 15 |
| 2019-03-13 | $88.50 | $88.50 | $88.50 | $88.50 | $79.49 | 271 |
| 2019-03-12 | $88.50 | $88.50 | $87.00 | $87.25 | $78.37 | 892 |
| 2019-03-11 | $88.00 | $88.00 | $88.00 | $88.00 | $79.04 | 100 |
| 2019-03-06 | $87.50 | $88.00 | $87.50 | $88.00 | $79.04 | 663 |
| 2019-03-05 | $88.48 | $88.50 | $87.91 | $88.50 | $79.49 | 1,050 |
| 2019-03-01 | $87.69 | $87.69 | $87.69 | $87.69 | $78.77 | 148 |
| 2019-02-27 | $87.50 | $87.50 | $87.25 | $87.25 | $78.37 | 2,000 |
| 2019-02-25 | $88.73 | $88.73 | $88.73 | $88.73 | $79.70 | 379 |
| 2019-02-22 | $86.78 | $86.82 | $86.78 | $86.82 | $77.98 | 338 |
| 2019-02-21 | $88.25 | $88.25 | $88.25 | $88.25 | $79.27 | 600 |
| 2019-02-20 | $87.80 | $88.49 | $87.80 | $88.49 | $79.48 | 1,961 |
| 2019-02-19 | $87.50 | $87.80 | $87.50 | $87.80 | $78.86 | 320 |
| 2019-02-15 | $87.30 | $87.30 | $87.30 | $87.30 | $78.42 | 166 |
| 2019-02-14 | $87.30 | $87.30 | $87.30 | $87.30 | $78.42 | 100 |
| 2019-02-13 | $87.25 | $87.80 | $87.25 | $87.80 | $78.86 | 306 |
| 2019-02-11 | $88.49 | $88.49 | $85.30 | $86.37 | $77.58 | 831 |
| 2019-02-08 | $87.02 | $87.02 | $87.02 | $87.02 | $78.16 | 65 |
| 2019-02-07 | $87.02 | $87.02 | $87.02 | $87.02 | $78.16 | 107 |
| 2019-02-06 | $88.72 | $88.75 | $88.30 | $88.75 | $79.72 | 2,303 |
| 2019-02-05 | $86.83 | $89.00 | $86.83 | $89.00 | $79.94 | 1,009 |
| 2019-02-04 | $86.33 | $86.33 | $86.33 | $86.33 | $77.54 | 264 |
| 2019-02-01 | $86.33 | $86.33 | $86.33 | $86.33 | $77.54 | 101 |
| 2019-01-31 | $88.00 | $89.00 | $87.50 | $87.50 | $78.60 | 453 |
| 2019-01-30 | $89.00 | $89.00 | $89.00 | $89.00 | $79.94 | 333 |
| 2019-01-29 | $89.00 | $89.00 | $87.00 | $87.65 | $78.73 | 741 |
| 2019-01-28 | $88.85 | $88.85 | $87.78 | $87.78 | $78.85 | 916 |
| 2019-01-25 | $86.90 | $86.90 | $86.90 | $86.90 | $78.06 | 222 |
| 2019-01-23 | $88.85 | $88.85 | $88.85 | $88.85 | $79.81 | 12 |
| 2019-01-22 | $88.85 | $88.85 | $88.85 | $88.85 | $79.81 | 116 |
| 2019-01-18 | $88.85 | $88.85 | $88.85 | $88.85 | $79.81 | 125 |
| 2019-01-17 | $88.85 | $88.85 | $88.85 | $88.85 | $79.81 | 365 |
| 2019-01-16 | $89.50 | $89.50 | $88.25 | $88.75 | $79.72 | 4,662 |
| 2019-01-15 | $88.75 | $89.00 | $88.75 | $88.75 | $79.72 | 721 |
| 2019-01-10 | $87.55 | $87.99 | $87.55 | $87.99 | $79.03 | 200 |
| 2019-01-09 | $89.00 | $89.45 | $89.00 | $89.45 | $80.35 | 400 |
| 2019-01-08 | $88.00 | $88.00 | $88.00 | $88.00 | $79.04 | 10 |
| 2019-01-07 | $87.00 | $88.00 | $87.00 | $88.00 | $79.04 | 427 |
| 2019-01-04 | $86.55 | $86.55 | $86.55 | $86.55 | $77.74 | 2 |
| 2019-01-03 | $88.73 | $88.73 | $86.55 | $86.55 | $77.74 | 918 |
| 2019-01-02 | $86.09 | $88.00 | $86.09 | $88.00 | $79.04 | 413 |
| 2018-12-31 | $86.75 | $88.00 | $86.75 | $88.00 | $79.04 | 405 |
| 2018-12-28 | $88.20 | $88.20 | $88.20 | $88.20 | $79.22 | 1 |
| 2018-12-27 | $88.20 | $88.20 | $88.20 | $88.20 | $79.22 | 1 |
| 2018-12-26 | $87.00 | $88.20 | $86.45 | $88.20 | $79.22 | 1,435 |
| 2018-12-19 | $88.50 | $88.50 | $88.50 | $88.50 | $79.49 | 300 |
| 2018-12-18 | $88.50 | $88.50 | $88.50 | $88.50 | $79.49 | 271 |
| 2018-12-17 | $87.25 | $88.50 | $87.15 | $88.50 | $79.49 | 4,063 |
| 2018-12-14 | $86.00 | $87.65 | $86.00 | $87.65 | $78.73 | 7,700 |
| 2018-12-13 | $86.57 | $86.57 | $86.57 | $86.57 | $77.76 | 73 |
| 2018-12-11 | $88.50 | $88.50 | $87.27 | $87.51 | $77.76 | 3,113 |
| 2018-12-10 | $87.64 | $87.64 | $87.00 | $87.00 | $77.31 | 1,400 |
| 2018-12-07 | $87.97 | $87.98 | $87.15 | $87.15 | $77.44 | 1,350 |
| 2018-12-06 | $87.49 | $87.50 | $87.45 | $87.50 | $77.75 | 360 |
| 2018-12-03 | $87.98 | $87.98 | $87.98 | $87.98 | $78.18 | 114 |
| 2018-11-30 | $87.50 | $87.50 | $87.50 | $87.50 | $77.75 | 100 |
| 2018-11-29 | $87.50 | $87.50 | $87.50 | $87.50 | $77.75 | 52 |
| 2018-11-28 | $86.69 | $87.59 | $86.67 | $87.50 | $77.75 | 1,644 |
| 2018-11-26 | $84.78 | $84.78 | $84.78 | $84.78 | $75.34 | 100 |
| 2018-11-23 | $86.70 | $86.70 | $86.70 | $86.70 | $77.04 | 189 |
| 2018-11-21 | $85.01 | $85.01 | $85.01 | $85.01 | $75.54 | 279 |
| 2018-11-20 | $86.00 | $86.00 | $86.00 | $86.00 | $76.42 | 1 |
| 2018-11-19 | $85.99 | $86.00 | $85.99 | $86.00 | $76.42 | 4,344 |
| 2018-11-16 | $84.90 | $84.90 | $84.76 | $84.76 | $75.32 | 320 |
| 2018-11-15 | $84.50 | $84.50 | $84.50 | $84.50 | $75.09 | 167 |
| 2018-11-14 | $84.50 | $84.50 | $84.50 | $84.50 | $75.09 | 10 |
| 2018-11-13 | $84.50 | $84.50 | $84.50 | $84.50 | $75.09 | 534 |
| 2018-11-12 | $84.50 | $84.50 | $84.50 | $84.50 | $75.09 | 275 |
| 2018-11-09 | $84.18 | $84.18 | $84.18 | $84.18 | $74.80 | 117 |
| 2018-11-07 | $84.18 | $84.18 | $84.18 | $84.18 | $74.80 | 288 |
| 2018-11-06 | $84.00 | $84.75 | $83.65 | $83.65 | $74.33 | 1,479 |
| 2018-11-05 | $83.99 | $83.99 | $83.99 | $83.99 | $74.63 | 63 |
| 2018-11-02 | $84.20 | $84.20 | $80.51 | $83.99 | $74.63 | 4,360 |
| 2018-11-01 | $85.82 | $85.82 | $85.82 | $85.82 | $76.26 | 200 |
| 2018-10-31 | $85.65 | $86.50 | $85.50 | $85.55 | $76.02 | 2,305 |
| 2018-10-30 | $86.50 | $86.50 | $86.50 | $86.50 | $76.86 | 280 |
| 2018-10-29 | $84.65 | $86.50 | $84.65 | $86.50 | $76.86 | 1,450 |
| 2018-10-26 | $84.72 | $85.14 | $84.72 | $84.80 | $75.36 | 650 |
| 2018-10-25 | $85.25 | $85.25 | $85.25 | $85.25 | $75.75 | 60 |
| 2018-10-24 | $86.25 | $86.25 | $85.25 | $85.25 | $75.75 | 330 |
| 2018-10-23 | $83.52 | $86.50 | $83.52 | $86.50 | $76.86 | 385 |
| 2018-10-22 | $86.50 | $86.50 | $84.56 | $85.00 | $75.53 | 524 |
| 2018-10-19 | $86.50 | $86.50 | $86.50 | $86.50 | $76.86 | 790 |
| 2018-10-18 | $85.00 | $85.00 | $85.00 | $85.00 | $75.53 | 106 |
| 2018-10-17 | $85.02 | $85.02 | $85.02 | $85.02 | $75.55 | 65 |
| 2018-10-16 | $84.60 | $85.02 | $84.60 | $85.02 | $75.55 | 300 |
| 2018-10-15 | $86.15 | $86.15 | $86.15 | $86.15 | $76.55 | 6 |
| 2018-10-12 | $86.15 | $86.15 | $86.15 | $86.15 | $76.55 | 64 |
| 2018-10-11 | $86.15 | $86.15 | $86.15 | $86.15 | $76.55 | 200 |
| 2018-10-10 | $85.25 | $86.50 | $85.25 | $86.15 | $76.55 | 3,164 |
| 2018-10-09 | $86.13 | $86.50 | $85.71 | $85.71 | $76.16 | 1,099 |
| 2018-10-08 | $86.99 | $86.99 | $86.99 | $86.99 | $77.30 | 153 |
| 2018-10-05 | $83.99 | $84.75 | $83.75 | $84.71 | $75.27 | 753 |
| 2018-10-04 | $85.50 | $85.50 | $85.50 | $85.50 | $75.98 | 4 |
| 2018-10-03 | $85.50 | $85.50 | $85.50 | $85.50 | $75.98 | 63 |
| 2018-10-02 | $85.50 | $85.50 | $85.50 | $85.50 | $75.98 | 183 |
| 2018-10-01 | $85.50 | $85.50 | $85.50 | $85.50 | $75.98 | 46 |
| 2018-09-27 | $85.50 | $85.50 | $85.50 | $85.50 | $75.98 | 1 |
| 2018-09-26 | $85.50 | $85.50 | $85.50 | $85.50 | $75.98 | 142 |
| 2018-09-25 | $85.50 | $85.50 | $84.00 | $85.00 | $75.53 | 1,301 |
| 2018-09-24 | $86.75 | $86.75 | $86.75 | $86.75 | $77.09 | 275 |
| 2018-09-20 | $85.81 | $85.81 | $85.81 | $85.81 | $76.25 | 30 |
| 2018-09-18 | $85.81 | $85.81 | $85.81 | $85.81 | $76.25 | 27 |
| 2018-09-12 | $86.25 | $86.75 | $85.72 | $86.75 | $77.09 | 3,044 |
| 2018-09-11 | $85.90 | $87.00 | $85.90 | $87.00 | $77.31 | 1,301 |
| 2018-09-10 | $86.99 | $86.99 | $86.99 | $86.99 | $77.30 | 553 |
| 2018-09-07 | $87.00 | $87.00 | $87.00 | $87.00 | $77.31 | 144 |
| 2018-09-06 | $86.97 | $87.00 | $86.00 | $87.00 | $77.31 | 1,949 |
| 2018-09-05 | $86.75 | $86.75 | $86.75 | $86.75 | $77.09 | 148 |
| 2018-09-04 | $86.25 | $86.25 | $86.25 | $86.25 | $76.64 | 200 |
| 2018-08-31 | $86.00 | $86.70 | $85.50 | $85.50 | $75.98 | 839 |
| 2018-08-30 | $86.00 | $86.70 | $84.25 | $86.00 | $76.42 | 7,020 |
| 2018-08-29 | $84.10 | $86.85 | $84.10 | $85.97 | $76.39 | 4,003 |
| 2018-08-28 | $85.70 | $86.20 | $83.95 | $86.00 | $76.42 | 45,628 |
| 2018-08-24 | $86.00 | $86.00 | $86.00 | $86.00 | $76.42 | 270 |
| 2018-08-23 | $87.06 | $87.32 | $87.05 | $87.05 | $77.35 | 420 |
| 2018-08-21 | $88.25 | $89.00 | $88.25 | $89.00 | $79.09 | 1,535 |
| 2018-08-20 | $88.00 | $88.00 | $88.00 | $88.00 | $78.20 | 1,166 |
| 2018-08-17 | $87.59 | $88.00 | $87.56 | $88.00 | $78.20 | 1,723 |
| 2018-08-16 | $88.00 | $88.00 | $88.00 | $88.00 | $78.20 | 110 |
| 2018-08-15 | $87.49 | $87.49 | $86.70 | $86.87 | $77.20 | 502 |
| 2018-08-13 | $87.50 | $87.50 | $86.70 | $86.70 | $77.04 | 982 |
| 2018-08-10 | $86.66 | $86.66 | $86.66 | $86.66 | $77.01 | 142 |
| 2018-08-09 | $86.85 | $88.00 | $86.85 | $86.93 | $77.25 | 760 |
| 2018-08-08 | $88.00 | $88.00 | $88.00 | $88.00 | $78.20 | 4 |
| 2018-08-01 | $88.00 | $88.00 | $88.00 | $88.00 | $78.20 | 339 |
| 2018-07-31 | $88.00 | $88.00 | $88.00 | $88.00 | $78.20 | 160 |
| 2018-07-30 | $87.00 | $87.00 | $87.00 | $87.00 | $77.31 | 2 |
| 2018-07-27 | $87.00 | $87.00 | $87.00 | $87.00 | $77.31 | 2 |
| 2018-07-26 | $87.00 | $87.00 | $87.00 | $87.00 | $77.31 | 40 |
| 2018-07-25 | $88.00 | $88.00 | $87.00 | $87.00 | $77.31 | 260 |
| 2018-07-24 | $88.25 | $88.25 | $88.00 | $88.00 | $78.20 | 593 |
| 2018-07-23 | $88.25 | $88.25 | $88.25 | $88.25 | $78.42 | 246 |
| 2018-07-20 | $87.19 | $88.25 | $87.19 | $88.25 | $78.42 | 943 |
| 2018-07-19 | $87.40 | $87.40 | $85.81 | $85.81 | $76.25 | 300 |
| 2018-07-18 | $86.11 | $87.49 | $86.00 | $87.49 | $77.74 | 400 |
| 2018-07-16 | $87.84 | $87.84 | $87.84 | $87.84 | $78.05 | 203 |
| 2018-07-13 | $85.90 | $86.50 | $85.90 | $86.50 | $76.86 | 300 |
| 2018-07-11 | $88.25 | $88.75 | $87.10 | $87.10 | $77.40 | 1,190 |
| 2018-07-09 | $86.00 | $86.00 | $85.95 | $85.95 | $76.38 | 350 |
| 2018-07-06 | $87.90 | $87.90 | $87.90 | $87.90 | $78.10 | 25 |
| 2018-07-05 | $87.90 | $87.90 | $87.90 | $87.90 | $78.10 | 258 |
| 2018-07-03 | $86.50 | $86.50 | $86.50 | $86.50 | $76.86 | 1 |
| 2018-07-02 | $86.50 | $86.50 | $86.50 | $86.50 | $76.86 | 201 |
| 2018-06-28 | $86.00 | $86.00 | $85.35 | $85.61 | $76.07 | 803 |
| 2018-06-27 | $86.08 | $86.08 | $86.08 | $86.08 | $76.49 | 5 |
| 2018-06-26 | $86.08 | $86.08 | $86.08 | $86.08 | $76.49 | 158 |
| 2018-06-22 | $87.75 | $87.76 | $86.43 | $86.43 | $76.80 | 901 |
| 2018-06-21 | $87.01 | $87.05 | $87.00 | $87.00 | $77.31 | 1,451 |
| 2018-06-20 | $88.55 | $88.55 | $88.55 | $88.55 | $78.69 | 169 |
| 2018-06-19 | $90.00 | $90.00 | $90.00 | $90.00 | $79.97 | 75 |
| 2018-06-15 | $90.00 | $90.00 | $90.00 | $90.00 | $79.97 | 100 |
| 2018-06-14 | $90.00 | $90.00 | $90.00 | $90.00 | $79.97 | 1 |
| 2018-06-13 | $90.18 | $90.18 | $90.00 | $90.00 | $79.97 | 279 |
| 2018-06-12 | $90.25 | $90.25 | $89.75 | $89.75 | $79.75 | 520 |
| 2018-06-11 | $89.50 | $90.00 | $89.50 | $89.51 | $79.54 | 1,343 |
| 2018-06-08 | $89.00 | $89.00 | $88.50 | $89.00 | $79.09 | 1,900 |
| 2018-06-07 | $87.50 | $87.50 | $87.50 | $87.50 | $77.75 | 320 |
| 2018-06-06 | $87.50 | $87.50 | $87.50 | $87.50 | $76.93 | 264 |
| 2018-06-04 | $86.04 | $86.04 | $86.00 | $86.00 | $75.61 | 555 |
| 2018-06-01 | $87.25 | $87.25 | $87.25 | $87.25 | $76.71 | 87 |
| 2018-05-31 | $87.25 | $87.25 | $87.25 | $87.25 | $76.71 | 200 |
| 2018-05-29 | $87.80 | $87.80 | $86.19 | $86.36 | $75.93 | 1,267 |
| 2018-05-25 | $84.56 | $87.00 | $84.56 | $86.01 | $75.62 | 2,150 |
| 2018-05-24 | $86.50 | $86.50 | $86.28 | $86.50 | $76.05 | 428 |
| 2018-05-23 | $87.00 | $87.00 | $87.00 | $87.00 | $76.49 | 100 |
| 2018-05-22 | $87.75 | $88.00 | $87.00 | $87.00 | $76.49 | 310 |
| 2018-05-21 | $87.25 | $87.25 | $87.25 | $87.25 | $76.71 | 1 |
| 2018-05-18 | $87.25 | $87.25 | $87.25 | $87.25 | $76.71 | 23 |
| 2018-05-16 | $87.25 | $87.25 | $87.25 | $87.25 | $76.71 | 57 |
| 2018-05-10 | $87.25 | $87.25 | $87.25 | $87.25 | $76.71 | 50 |
| 2018-05-09 | $87.25 | $87.25 | $87.25 | $87.25 | $76.71 | 299 |
| 2018-05-08 | $87.00 | $87.00 | $87.00 | $87.00 | $76.49 | 267 |
| 2018-05-07 | $86.50 | $86.50 | $86.50 | $86.50 | $76.05 | 137 |
| 2018-05-04 | $86.00 | $86.75 | $86.00 | $86.75 | $76.27 | 1,253 |
| 2018-05-02 | $87.80 | $87.80 | $87.80 | $87.80 | $77.19 | 10 |
| 2018-05-01 | $87.60 | $87.80 | $87.60 | $87.80 | $77.19 | 399 |
| 2018-04-27 | $86.50 | $86.50 | $86.50 | $86.50 | $76.05 | 234 |
| 2018-04-26 | $86.00 | $86.00 | $86.00 | $86.00 | $75.61 | 42 |
| 2018-04-25 | $86.00 | $86.00 | $86.00 | $86.00 | $75.61 | 66 |
| 2018-04-24 | $86.66 | $86.66 | $86.00 | $86.00 | $75.61 | 751 |
| 2018-04-20 | $89.70 | $89.70 | $89.70 | $89.70 | $78.86 | 33 |
| 2018-04-17 | $89.70 | $89.70 | $89.70 | $89.70 | $78.86 | 50 |
| 2018-04-13 | $89.70 | $89.70 | $89.70 | $89.70 | $78.86 | 16 |
| 2018-04-12 | $89.89 | $89.89 | $89.67 | $89.70 | $78.86 | 500 |
| 2018-04-11 | $89.00 | $89.00 | $89.00 | $89.00 | $78.25 | 160 |
| 2018-04-10 | $88.70 | $88.70 | $88.70 | $88.70 | $77.98 | 150 |
| 2018-04-09 | $89.15 | $89.15 | $88.05 | $88.83 | $78.10 | 379 |
| 2018-04-05 | $90.00 | $90.00 | $90.00 | $90.00 | $79.13 | 10 |
| 2018-04-04 | $90.00 | $90.00 | $90.00 | $90.00 | $79.13 | 61 |
| 2018-04-03 | $90.00 | $90.00 | $90.00 | $90.00 | $79.13 | 155 |
| 2018-04-02 | $90.00 | $90.00 | $90.00 | $90.00 | $79.13 | 40 |
| 2018-03-28 | $90.00 | $90.00 | $90.00 | $90.00 | $79.13 | 1 |
| 2018-03-27 | $90.00 | $90.00 | $90.00 | $90.00 | $79.13 | 4 |
| 2018-03-20 | $90.00 | $90.00 | $90.00 | $90.00 | $79.13 | 181 |
| 2018-03-15 | $88.40 | $88.40 | $88.40 | $88.40 | $77.72 | 115 |
| 2018-03-12 | $87.70 | $87.70 | $86.70 | $87.50 | $76.93 | 1,125 |
| 2018-03-09 | $90.00 | $90.00 | $90.00 | $90.00 | $79.13 | 33 |
| 2018-03-08 | $90.00 | $90.00 | $90.00 | $90.00 | $79.13 | 233 |
| 2018-03-07 | $89.15 | $90.19 | $89.15 | $90.19 | $78.48 | 1,190 |
| 2018-03-06 | $88.25 | $89.15 | $88.25 | $89.15 | $77.57 | 720 |
| 2018-03-05 | $88.45 | $88.45 | $88.45 | $88.45 | $76.96 | 75 |
| 2018-03-02 | $88.45 | $88.45 | $88.45 | $88.45 | $76.96 | 462 |
| 2018-03-01 | $88.26 | $88.26 | $87.53 | $87.76 | $76.36 | 335 |
| 2018-02-28 | $88.50 | $88.50 | $88.50 | $88.50 | $77.01 | 110 |
| 2018-02-27 | $87.50 | $87.55 | $87.50 | $87.55 | $76.18 | 482 |
| 2018-02-26 | $87.23 | $88.50 | $87.23 | $88.50 | $77.01 | 200 |
| 2018-02-22 | $88.20 | $88.20 | $88.20 | $88.20 | $76.74 | 100 |
| 2018-02-21 | $89.20 | $89.20 | $89.20 | $89.20 | $77.62 | 341 |
| 2018-02-20 | $88.57 | $88.57 | $88.57 | $88.57 | $77.07 | 100 |
| 2018-02-16 | $88.57 | $88.57 | $88.57 | $88.57 | $77.07 | 9 |
| 2018-02-15 | $87.35 | $88.57 | $87.35 | $88.57 | $77.07 | 650 |
| 2018-02-14 | $88.31 | $88.75 | $85.00 | $86.75 | $75.48 | 2,144 |
| 2018-02-13 | $87.31 | $87.31 | $87.31 | $87.31 | $75.97 | 100 |
| 2018-02-12 | $88.14 | $88.14 | $88.14 | $88.14 | $76.69 | 125 |
| 2018-02-09 | $88.75 | $88.75 | $88.75 | $88.75 | $77.22 | 120 |
| 2018-02-08 | $88.75 | $88.75 | $88.75 | $88.75 | $77.22 | 1 |
| 2018-02-07 | $88.75 | $88.75 | $88.75 | $88.75 | $77.22 | 345 |
| 2018-02-06 | $88.75 | $88.75 | $88.75 | $88.75 | $77.22 | 378 |
| 2018-02-05 | $88.30 | $88.50 | $88.00 | $88.00 | $76.57 | 422 |
| 2018-02-01 | $90.00 | $90.00 | $90.00 | $90.00 | $78.31 | 165 |
| 2018-01-31 | $90.75 | $90.75 | $90.75 | $90.75 | $78.96 | 108 |
| 2018-01-30 | $92.00 | $92.00 | $92.00 | $92.00 | $80.05 | 227 |
| 2018-01-29 | $90.53 | $90.71 | $90.53 | $90.71 | $78.93 | 330 |
| 2018-01-25 | $91.02 | $91.02 | $91.02 | $91.02 | $79.20 | 27 |
| 2018-01-24 | $91.00 | $91.02 | $91.00 | $91.02 | $79.20 | 355 |
| 2018-01-22 | $91.36 | $91.36 | $91.36 | $91.36 | $79.49 | 101 |
| 2018-01-19 | $90.00 | $91.37 | $90.00 | $91.37 | $79.51 | 1,554 |
| 2018-01-18 | $89.30 | $89.30 | $89.30 | $89.30 | $77.70 | 74 |
| 2018-01-17 | $89.30 | $89.30 | $89.30 | $89.30 | $77.70 | 174 |
| 2018-01-16 | $91.07 | $92.50 | $91.07 | $92.50 | $80.49 | 605 |
| 2018-01-12 | $90.07 | $90.07 | $90.07 | $90.07 | $78.37 | 130 |
| 2018-01-11 | $90.80 | $90.80 | $90.80 | $90.80 | $79.01 | 198 |
| 2018-01-09 | $90.76 | $90.76 | $90.76 | $90.76 | $78.97 | 102 |
| 2018-01-08 | $91.25 | $91.25 | $91.25 | $91.25 | $79.40 | 34 |
| 2018-01-05 | $91.25 | $91.25 | $91.25 | $91.25 | $79.40 | 175 |
| 2018-01-04 | $91.25 | $91.25 | $91.25 | $91.25 | $79.40 | 777 |
| 2018-01-03 | $90.52 | $91.52 | $90.52 | $91.52 | $79.63 | 291 |
| 2018-01-02 | $89.32 | $91.25 | $89.32 | $91.07 | $79.24 | 734 |
| 2017-12-29 | $91.25 | $91.25 | $90.25 | $90.25 | $78.53 | 321 |
| 2017-12-28 | $91.25 | $91.25 | $91.25 | $91.25 | $79.40 | 706 |
| 2017-12-27 | $91.25 | $91.25 | $90.04 | $91.25 | $79.40 | 2,705 |
| 2017-12-26 | $90.45 | $91.00 | $90.45 | $91.00 | $79.18 | 1,929 |
| 2017-12-22 | $89.43 | $89.43 | $89.43 | $89.43 | $77.82 | 286 |
| 2017-12-21 | $89.55 | $89.55 | $89.55 | $89.55 | $77.92 | 8 |
| 2017-12-20 | $89.55 | $89.55 | $89.55 | $89.55 | $77.92 | 235 |
| 2017-12-19 | $90.33 | $90.33 | $90.33 | $90.33 | $78.60 | 10 |
| 2017-12-18 | $91.50 | $91.50 | $90.33 | $90.33 | $78.60 | 484 |
| 2017-12-15 | $91.50 | $91.50 | $91.50 | $91.50 | $79.62 | 1,000 |
| 2017-12-14 | $91.00 | $91.50 | $87.20 | $91.50 | $79.62 | 34,388 |
| 2017-12-13 | $91.00 | $91.00 | $91.00 | $91.00 | $78.38 | 226 |
| 2017-12-12 | $91.00 | $91.25 | $91.00 | $91.25 | $78.59 | 944 |
| 2017-12-11 | $90.90 | $90.90 | $89.64 | $89.64 | $77.21 | 547 |
| 2017-12-08 | $88.75 | $88.75 | $88.75 | $88.75 | $76.44 | 3 |
| 2017-12-07 | $88.75 | $88.75 | $88.75 | $88.75 | $76.44 | 10 |
| 2017-12-06 | $88.00 | $88.75 | $88.00 | $88.75 | $76.44 | 600 |
| 2017-12-04 | $90.40 | $91.30 | $90.40 | $90.45 | $77.90 | 852 |
| 2017-12-01 | $90.15 | $90.50 | $90.00 | $90.50 | $77.95 | 1,200 |
| 2017-11-30 | $90.00 | $90.50 | $90.00 | $90.50 | $77.95 | 920 |
| 2017-11-28 | $92.00 | $92.00 | $92.00 | $92.00 | $79.24 | 308 |
| 2017-11-27 | $91.00 | $92.00 | $91.00 | $92.00 | $79.24 | 1,895 |
| 2017-11-24 | $92.05 | $92.05 | $91.05 | $91.05 | $78.42 | 2,000 |
| 2017-11-22 | $91.78 | $91.96 | $91.78 | $91.96 | $79.21 | 408 |
| 2017-11-21 | $92.00 | $92.00 | $91.96 | $91.96 | $79.20 | 200 |
| 2017-11-20 | $89.31 | $90.25 | $89.31 | $90.25 | $77.73 | 360 |
| 2017-11-17 | $92.00 | $92.05 | $92.00 | $92.05 | $79.28 | 217 |
| 2017-11-16 | $92.10 | $92.10 | $92.00 | $92.00 | $79.24 | 516 |
| 2017-11-15 | $92.10 | $92.10 | $92.10 | $92.10 | $79.33 | 817 |
| 2017-11-14 | $92.30 | $92.30 | $92.30 | $92.30 | $79.50 | 138 |
| 2017-11-13 | $91.70 | $91.70 | $91.70 | $91.70 | $78.98 | 50 |
| 2017-11-09 | $91.25 | $92.50 | $91.25 | $91.70 | $78.98 | 7,106 |
| 2017-11-08 | $89.76 | $91.25 | $89.76 | $91.25 | $78.59 | 1,027 |
| 2017-11-07 | $89.73 | $89.73 | $89.73 | $89.73 | $77.28 | 2 |
| 2017-11-06 | $87.00 | $90.60 | $87.00 | $89.73 | $77.28 | 1,475 |
| 2017-11-03 | $90.77 | $90.77 | $90.77 | $90.77 | $78.18 | 481 |
| 2017-11-02 | $91.00 | $91.00 | $91.00 | $91.00 | $78.38 | 300 |
| 2017-11-01 | $89.85 | $90.80 | $89.85 | $90.80 | $78.21 | 301 |
| 2017-10-31 | $90.80 | $90.80 | $90.80 | $90.80 | $78.21 | 25 |
| 2017-10-30 | $90.80 | $90.80 | $90.80 | $90.80 | $78.21 | 250 |
| 2017-10-24 | $90.25 | $90.90 | $90.25 | $90.90 | $78.29 | 280 |
| 2017-10-23 | $90.25 | $90.25 | $90.25 | $90.25 | $77.73 | 600 |
| 2017-10-20 | $90.50 | $90.50 | $90.50 | $90.50 | $77.95 | 190 |
| 2017-10-19 | $90.51 | $90.51 | $90.51 | $90.51 | $77.96 | 60 |
| 2017-10-18 | $89.76 | $90.51 | $89.76 | $90.51 | $77.96 | 535 |
| 2017-10-16 | $90.50 | $90.50 | $90.50 | $90.50 | $77.95 | 175 |
| 2017-10-13 | $90.25 | $90.25 | $90.25 | $90.25 | $77.73 | 565 |
| 2017-10-11 | $89.02 | $90.25 | $89.02 | $90.25 | $77.73 | 2,625 |
| 2017-10-09 | $90.00 | $90.00 | $90.00 | $90.00 | $77.52 | 80 |
| 2017-10-06 | $90.00 | $90.00 | $90.00 | $90.00 | $77.52 | 167 |
| 2017-10-05 | $89.25 | $89.25 | $89.25 | $89.25 | $76.87 | 162 |
| 2017-10-04 | $88.31 | $88.49 | $88.31 | $88.49 | $76.21 | 462 |
| 2017-10-03 | $89.25 | $89.50 | $89.25 | $89.50 | $77.09 | 1,568 |
| 2017-10-02 | $89.00 | $89.00 | $89.00 | $89.00 | $76.66 | 230 |
| 2017-09-28 | $89.25 | $89.25 | $89.25 | $89.25 | $76.87 | 712 |
| 2017-09-27 | $87.65 | $88.40 | $87.52 | $88.40 | $76.14 | 1,275 |
| 2017-09-25 | $88.00 | $88.00 | $88.00 | $88.00 | $75.79 | 125 |
| 2017-09-20 | $87.22 | $87.22 | $87.22 | $87.22 | $75.12 | 120 |
| 2017-09-18 | $88.27 | $88.27 | $88.16 | $88.16 | $75.93 | 200 |
| 2017-09-15 | $90.40 | $90.40 | $90.40 | $90.40 | $77.86 | 100 |
| 2017-09-14 | $90.25 | $90.25 | $90.25 | $90.25 | $77.73 | 439 |
| 2017-09-13 | $89.06 | $89.06 | $89.06 | $89.06 | $76.71 | 100 |
| 2017-09-11 | $89.06 | $89.06 | $89.06 | $89.06 | $76.71 | 50 |
| 2017-09-08 | $89.06 | $89.06 | $89.06 | $89.06 | $76.71 | 18 |
| 2017-09-07 | $89.06 | $89.06 | $89.06 | $89.06 | $76.71 | 1 |
| 2017-09-05 | $90.00 | $90.00 | $90.00 | $90.00 | $76.71 | 50 |
| 2017-09-01 | $88.14 | $90.25 | $88.14 | $90.00 | $76.71 | 862 |
| 2017-08-31 | $87.64 | $87.92 | $87.64 | $87.92 | $74.93 | 317 |
| 2017-08-30 | $89.90 | $89.90 | $89.90 | $89.90 | $76.62 | 50 |
| 2017-08-29 | $89.90 | $89.90 | $89.90 | $89.90 | $76.62 | 0 |
| 2017-08-28 | $89.90 | $89.90 | $89.90 | $89.90 | $76.62 | 0 |
| 2017-08-25 | $89.90 | $89.90 | $89.90 | $89.90 | $76.62 | 5 |
| 2017-08-24 | $89.90 | $89.90 | $89.90 | $89.90 | $76.62 | 0 |
| 2017-08-23 | $89.90 | $89.90 | $89.90 | $89.90 | $76.62 | 988 |
| 2017-08-22 | $88.66 | $89.40 | $88.66 | $89.36 | $76.16 | 500 |
| 2017-08-21 | $88.05 | $88.05 | $87.51 | $87.51 | $74.59 | 758 |
| 2017-08-18 | $88.51 | $88.51 | $88.51 | $88.51 | $75.44 | 0 |
| 2017-08-17 | $88.51 | $89.60 | $88.51 | $88.51 | $75.44 | 1,843 |
| 2017-08-16 | $90.15 | $90.15 | $90.15 | $90.15 | $76.84 | 1 |
| 2017-08-15 | $90.15 | $90.15 | $90.15 | $90.15 | $76.84 | 342 |
| 2017-08-14 | $90.15 | $90.15 | $90.15 | $90.15 | $76.84 | 1 |
| 2017-08-11 | $90.15 | $90.15 | $90.15 | $90.15 | $76.84 | 225 |
| 2017-08-10 | $90.15 | $90.15 | $90.15 | $90.15 | $76.84 | 2 |
| 2017-08-09 | $90.15 | $90.15 | $90.15 | $90.15 | $76.84 | 91 |
| 2017-08-08 | $90.15 | $90.15 | $90.15 | $90.15 | $76.84 | 647 |
| 2017-08-07 | $90.10 | $90.10 | $90.10 | $90.10 | $76.79 | 162 |
| 2017-08-04 | $90.00 | $90.00 | $90.00 | $90.00 | $76.71 | 5 |
| 2017-08-03 | $89.89 | $90.00 | $89.89 | $90.00 | $76.71 | 717 |
| 2017-08-02 | $88.15 | $89.50 | $88.15 | $88.75 | $75.64 | 2,119 |
| 2017-08-01 | $89.60 | $89.60 | $89.60 | $89.60 | $76.37 | 16 |
| 2017-07-31 | $89.60 | $89.60 | $89.60 | $89.60 | $76.37 | 52 |
| 2017-07-28 | $89.60 | $89.60 | $89.60 | $89.60 | $76.37 | 3 |
| 2017-07-27 | $89.63 | $89.63 | $89.60 | $89.60 | $76.37 | 437 |
| 2017-07-26 | $89.42 | $89.42 | $88.10 | $89.42 | $76.22 | 1,194 |
| 2017-07-25 | $88.18 | $88.18 | $88.18 | $88.18 | $75.16 | 0 |
| 2017-07-24 | $88.18 | $88.18 | $88.18 | $88.18 | $75.16 | 0 |
| 2017-07-21 | $88.18 | $88.18 | $88.18 | $88.18 | $75.16 | 51 |
| 2017-07-20 | $87.75 | $88.18 | $87.75 | $88.18 | $75.16 | 397 |
| 2017-07-19 | $89.25 | $89.25 | $89.25 | $89.25 | $76.07 | 0 |
| 2017-07-18 | $88.93 | $89.50 | $88.13 | $89.25 | $76.07 | 1,314 |
| 2017-07-17 | $89.50 | $89.50 | $89.50 | $89.50 | $76.28 | 1 |
| 2017-07-14 | $89.50 | $89.50 | $89.50 | $89.50 | $76.28 | 16 |
| 2017-07-13 | $87.63 | $89.50 | $87.63 | $89.50 | $76.28 | 468 |
| 2017-07-12 | $90.00 | $90.00 | $90.00 | $90.00 | $76.71 | 90 |
| 2017-07-11 | $90.00 | $90.00 | $90.00 | $90.00 | $76.71 | 110 |
| 2017-07-10 | $88.67 | $89.00 | $88.59 | $89.00 | $75.86 | 1,050 |
| 2017-07-07 | $88.00 | $89.50 | $88.00 | $89.50 | $76.28 | 386 |
| 2017-07-06 | $89.75 | $90.00 | $89.45 | $90.00 | $76.71 | 2,937 |
| 2017-07-05 | $87.61 | $89.50 | $87.61 | $89.50 | $76.28 | 709 |
| 2017-07-03 | $88.75 | $89.75 | $88.75 | $89.75 | $76.50 | 577 |
| 2017-06-30 | $88.75 | $88.75 | $88.75 | $88.75 | $75.64 | 205 |
| 2017-06-29 | $87.46 | $87.46 | $87.46 | $87.46 | $74.54 | 125 |
| 2017-06-28 | $87.80 | $88.75 | $87.75 | $88.75 | $75.64 | 490 |
| 2017-06-27 | $87.08 | $90.49 | $87.07 | $89.50 | $76.28 | 1,165 |
| 2017-06-26 | $87.00 | $89.95 | $86.00 | $88.50 | $75.43 | 3,495 |
| 2017-06-23 | $88.50 | $88.50 | $88.50 | $88.50 | $75.43 | 601 |
| 2017-06-22 | $88.90 | $88.90 | $88.90 | $88.90 | $75.77 | 269 |
| 2017-06-21 | $90.00 | $90.00 | $90.00 | $90.00 | $76.71 | 0 |
| 2017-06-20 | $90.00 | $90.00 | $90.00 | $90.00 | $76.71 | 100 |
| 2017-06-19 | $90.25 | $91.00 | $90.25 | $91.00 | $77.56 | 255 |
| 2017-06-16 | $91.00 | $91.00 | $91.00 | $91.00 | $77.56 | 269 |
| 2017-06-15 | $88.03 | $88.03 | $88.03 | $88.03 | $75.03 | 279 |
| 2017-06-14 | $90.00 | $90.00 | $90.00 | $90.00 | $76.71 | 155 |
| 2017-06-13 | $90.00 | $90.00 | $90.00 | $90.00 | $76.71 | 50 |
| 2017-06-12 | $90.00 | $90.00 | $90.00 | $90.00 | $76.71 | 359 |
| 2017-06-09 | $90.50 | $90.50 | $87.80 | $89.20 | $76.03 | 400 |
| 2017-06-08 | $90.06 | $90.06 | $90.06 | $90.06 | $76.76 | 14 |
| 2017-06-07 | $90.06 | $90.06 | $90.06 | $90.06 | $76.76 | 50 |
| 2017-06-06 | $91.00 | $91.00 | $91.00 | $91.00 | $76.76 | 118 |
| 2017-06-05 | $91.00 | $91.00 | $91.00 | $91.00 | $76.76 | 109 |
| 2017-06-02 | $91.00 | $91.00 | $91.00 | $91.00 | $76.76 | 358 |
| 2017-06-01 | $90.50 | $90.50 | $90.50 | $90.50 | $76.34 | 1,308 |
| 2017-05-31 | $89.75 | $89.75 | $88.49 | $89.75 | $75.71 | 660 |
| 2017-05-30 | $90.00 | $90.00 | $89.75 | $89.75 | $75.71 | 590 |
| 2017-05-26 | $88.00 | $88.00 | $88.00 | $88.00 | $74.23 | 30 |
| 2017-05-25 | $88.00 | $88.00 | $88.00 | $88.00 | $74.23 | 5 |
| 2017-05-24 | $88.00 | $88.00 | $88.00 | $88.00 | $74.23 | 10 |
| 2017-05-23 | $88.00 | $88.00 | $88.00 | $88.00 | $74.23 | 10 |
| 2017-05-22 | $90.40 | $90.40 | $88.00 | $88.00 | $74.23 | 520 |
| 2017-05-19 | $87.41 | $88.00 | $87.26 | $88.00 | $74.23 | 499 |
| 2017-05-18 | $87.40 | $87.40 | $87.40 | $87.40 | $73.73 | 47 |
| 2017-05-17 | $87.40 | $87.40 | $87.40 | $87.40 | $73.73 | 0 |
| 2017-05-16 | $87.40 | $87.40 | $87.40 | $87.40 | $73.73 | 170 |
| 2017-05-15 | $87.40 | $90.40 | $87.40 | $90.40 | $76.26 | 1,048 |
| 2017-05-12 | $88.04 | $90.25 | $88.04 | $90.25 | $76.13 | 440 |
| 2017-05-11 | $88.76 | $88.76 | $88.76 | $88.76 | $74.87 | 0 |
| 2017-05-10 | $88.76 | $88.76 | $88.76 | $88.76 | $74.87 | 0 |
| 2017-05-09 | $88.76 | $88.76 | $88.76 | $88.76 | $74.87 | 145 |
| 2017-05-08 | $89.01 | $89.01 | $89.01 | $89.01 | $75.08 | 1 |
| 2017-05-05 | $90.80 | $90.80 | $89.01 | $89.01 | $75.08 | 2,894 |
| 2017-05-04 | $90.65 | $90.65 | $90.65 | $90.65 | $76.47 | 34 |
| 2017-05-03 | $90.65 | $90.65 | $90.65 | $90.65 | $76.47 | 50 |
| 2017-05-02 | $89.13 | $90.65 | $89.13 | $90.65 | $76.47 | 1,320 |
| 2017-05-01 | $90.90 | $90.90 | $90.90 | $90.90 | $76.68 | 166 |
| 2017-04-28 | $86.54 | $90.50 | $86.54 | $90.50 | $76.34 | 265 |
| 2017-04-27 | $90.00 | $90.00 | $90.00 | $90.00 | $75.92 | 0 |
| 2017-04-26 | $89.05 | $90.50 | $89.01 | $90.00 | $75.92 | 2,271 |
| 2017-04-25 | $90.00 | $90.00 | $90.00 | $90.00 | $75.92 | 2,101 |
| 2017-04-24 | $89.99 | $90.00 | $89.99 | $90.00 | $75.92 | 1,058 |
| 2017-04-21 | $89.00 | $90.00 | $89.00 | $90.00 | $75.92 | 400 |
| 2017-04-20 | $89.76 | $89.80 | $89.76 | $89.80 | $75.75 | 1,200 |
| 2017-04-19 | $89.31 | $89.31 | $89.31 | $89.31 | $75.34 | 0 |
| 2017-04-18 | $89.31 | $89.31 | $89.31 | $89.31 | $75.34 | 61 |
| 2017-04-17 | $89.31 | $89.31 | $89.31 | $89.31 | $75.34 | 201 |
| 2017-04-13 | $89.75 | $89.75 | $89.75 | $89.75 | $75.71 | 0 |
| 2017-04-12 | $87.75 | $89.75 | $87.75 | $89.75 | $75.71 | 603 |
| 2017-04-11 | $88.00 | $88.00 | $88.00 | $88.00 | $74.23 | 50 |
| 2017-04-10 | $88.00 | $88.00 | $88.00 | $88.00 | $74.23 | 106 |
| 2017-04-07 | $87.50 | $87.50 | $87.50 | $87.50 | $73.81 | 100 |
| 2017-04-06 | $87.00 | $87.50 | $86.75 | $87.50 | $73.81 | 400 |
| 2017-04-05 | $88.50 | $88.50 | $88.50 | $88.50 | $74.65 | 29 |
| 2017-04-04 | $88.50 | $88.50 | $88.50 | $88.50 | $74.65 | 2,396 |
| 2017-04-03 | $88.00 | $88.00 | $88.00 | $88.00 | $74.23 | 1,526 |
| 2017-03-31 | $87.24 | $88.00 | $87.24 | $88.00 | $74.23 | 220 |
| 2017-03-30 | $85.05 | $87.85 | $85.05 | $87.85 | $74.11 | 462 |
| 2017-03-29 | $87.20 | $87.20 | $87.20 | $87.20 | $73.56 | 200 |
| 2017-03-28 | $87.02 | $87.30 | $87.02 | $87.30 | $73.64 | 330 |
| 2017-03-27 | $87.00 | $87.00 | $87.00 | $87.00 | $73.39 | 0 |
| 2017-03-24 | $87.00 | $87.00 | $87.00 | $87.00 | $73.39 | 165 |
| 2017-03-23 | $84.64 | $84.72 | $84.62 | $84.70 | $71.45 | 579 |
| 2017-03-22 | $87.00 | $87.75 | $86.96 | $87.50 | $73.81 | 700 |
| 2017-03-21 | $86.00 | $87.05 | $86.00 | $87.05 | $73.43 | 500 |
| 2017-03-20 | $87.90 | $87.90 | $87.90 | $87.90 | $74.15 | 0 |
| 2017-03-17 | $86.98 | $87.90 | $86.98 | $87.90 | $74.15 | 439 |
| 2017-03-16 | $86.95 | $86.95 | $86.95 | $86.95 | $73.35 | 11 |
| 2017-03-15 | $86.60 | $86.95 | $86.60 | $86.95 | $73.35 | 226 |
| 2017-03-14 | $86.35 | $86.50 | $86.35 | $86.50 | $72.97 | 387 |
| 2017-03-13 | $84.30 | $84.30 | $84.30 | $84.30 | $71.11 | 99 |
| 2017-03-10 | $84.03 | $84.30 | $84.03 | $84.30 | $71.11 | 543 |
| 2017-03-09 | $85.73 | $85.73 | $85.73 | $85.73 | $72.32 | 232 |
| 2017-03-08 | $87.90 | $87.90 | $85.95 | $86.75 | $73.18 | 579 |
| 2017-03-07 | $87.28 | $87.28 | $87.28 | $87.28 | $72.84 | 100 |
| 2017-03-06 | $87.45 | $87.90 | $87.45 | $87.90 | $73.35 | 550 |
| 2017-03-03 | $87.00 | $87.90 | $86.65 | $87.90 | $73.35 | 905 |
| 2017-03-02 | $87.00 | $87.00 | $87.00 | $87.00 | $72.60 | 142 |
| 2017-03-01 | $86.74 | $86.74 | $86.74 | $86.74 | $72.39 | 102 |
| 2017-02-28 | $85.13 | $85.13 | $85.13 | $85.13 | $71.04 | 82 |
| 2017-02-27 | $85.13 | $85.13 | $85.13 | $85.13 | $71.04 | 194 |
| 2017-02-24 | $86.80 | $87.00 | $86.80 | $86.85 | $72.48 | 778 |
| 2017-02-23 | $86.89 | $86.89 | $86.81 | $86.81 | $72.45 | 335 |
| 2017-02-22 | $85.50 | $87.00 | $85.50 | $87.00 | $72.60 | 300 |
| 2017-02-21 | $85.89 | $87.00 | $85.51 | $85.60 | $71.43 | 1,924 |
| 2017-02-17 | $85.00 | $85.60 | $85.00 | $85.60 | $71.44 | 1,825 |
| 2017-02-16 | $87.88 | $87.88 | $87.88 | $87.88 | $73.34 | 55 |
| 2017-02-15 | $87.88 | $87.88 | $87.88 | $87.88 | $73.34 | 120 |
| 2017-02-14 | $87.81 | $87.88 | $87.40 | $87.88 | $73.34 | 466 |
| 2017-02-13 | $86.50 | $86.50 | $86.50 | $86.50 | $72.19 | 145 |
| 2017-02-10 | $86.99 | $87.00 | $86.87 | $86.87 | $72.50 | 1,903 |
| 2017-02-09 | $86.01 | $86.01 | $86.01 | $86.01 | $71.77 | 435 |
| 2017-02-08 | $87.00 | $87.00 | $86.25 | $87.00 | $72.60 | 3,438 |
| 2017-02-07 | $86.80 | $86.80 | $86.80 | $86.80 | $72.44 | 175 |
| 2017-02-06 | $85.51 | $85.51 | $85.51 | $85.51 | $71.36 | 0 |
| 2017-02-03 | $86.00 | $86.00 | $85.10 | $85.51 | $71.36 | 539 |
| 2017-02-02 | $85.51 | $85.51 | $85.51 | $85.51 | $71.36 | 251 |
| 2017-02-01 | $86.07 | $86.44 | $85.51 | $86.25 | $71.98 | 3,384 |
| 2017-01-31 | $87.01 | $87.01 | $85.51 | $85.51 | $71.36 | 275 |
| 2017-01-30 | $87.00 | $87.00 | $87.00 | $87.00 | $72.60 | 364 |
| 2017-01-27 | $87.00 | $87.00 | $87.00 | $87.00 | $72.60 | 133 |
| 2017-01-26 | $85.50 | $87.00 | $85.50 | $87.00 | $72.60 | 2,024 |
| 2017-01-25 | $88.00 | $88.00 | $88.00 | $88.00 | $73.44 | 450 |
| 2017-01-24 | $88.00 | $88.00 | $88.00 | $88.00 | $73.44 | 13 |
| 2017-01-23 | $88.00 | $88.00 | $88.00 | $88.00 | $73.44 | 15 |
| 2017-01-20 | $88.00 | $88.00 | $88.00 | $88.00 | $73.44 | 11 |
| 2017-01-19 | $88.00 | $88.00 | $88.00 | $88.00 | $73.44 | 0 |
| 2017-01-18 | $88.00 | $88.00 | $88.00 | $88.00 | $73.44 | 500 |
| 2017-01-17 | $87.00 | $88.00 | $86.99 | $87.00 | $72.60 | 1,315 |
| 2017-01-13 | $84.55 | $87.29 | $84.55 | $85.75 | $71.56 | 600 |
| 2017-01-12 | $85.50 | $87.40 | $85.50 | $87.40 | $72.94 | 1,874 |
| 2017-01-11 | $84.67 | $84.67 | $84.67 | $84.67 | $70.66 | 12 |
| 2017-01-10 | $84.50 | $84.67 | $84.50 | $84.67 | $70.66 | 449 |
| 2017-01-09 | $84.25 | $84.25 | $84.25 | $84.25 | $70.31 | 160 |
| 2017-01-06 | $87.00 | $87.00 | $87.00 | $87.00 | $72.60 | 1 |
| 2017-01-05 | $87.00 | $87.00 | $87.00 | $87.00 | $72.60 | 78 |
| 2017-01-04 | $85.00 | $87.00 | $85.00 | $87.00 | $72.60 | 721 |
| 2017-01-03 | $85.00 | $85.00 | $85.00 | $85.00 | $70.93 | 315 |
| 2016-12-30 | $86.00 | $86.00 | $86.00 | $86.00 | $71.77 | 20 |
| 2016-12-29 | $86.00 | $86.00 | $86.00 | $86.00 | $71.77 | 100 |
| 2016-12-28 | $87.25 | $88.00 | $87.25 | $88.00 | $73.44 | 1,948 |
| 2016-12-27 | $86.50 | $86.50 | $86.02 | $86.02 | $71.79 | 1,006 |
| 2016-12-23 | $87.00 | $87.00 | $87.00 | $87.00 | $72.60 | 8 |
| 2016-12-22 | $87.00 | $87.00 | $87.00 | $87.00 | $72.60 | 306 |
| 2016-12-21 | $89.00 | $89.00 | $89.00 | $89.00 | $74.27 | 0 |
| 2016-12-20 | $89.00 | $89.00 | $89.00 | $89.00 | $74.27 | 0 |
| 2016-12-19 | $89.00 | $89.00 | $89.00 | $89.00 | $74.27 | 0 |
| 2016-12-16 | $89.00 | $89.00 | $89.00 | $89.00 | $74.27 | 0 |
| 2016-12-15 | $88.00 | $89.00 | $87.20 | $89.00 | $74.27 | 718 |
| 2016-12-14 | $86.35 | $89.00 | $86.35 | $89.00 | $74.27 | 240 |
| 2016-12-13 | $86.05 | $89.00 | $86.05 | $89.00 | $74.27 | 582 |
| 2016-12-12 | $88.00 | $88.00 | $87.95 | $87.95 | $73.40 | 320 |
| 2016-12-09 | $88.00 | $88.00 | $88.00 | $88.00 | $73.44 | 50 |
| 2016-12-08 | $88.00 | $88.00 | $88.00 | $88.00 | $73.44 | 325 |
| 2016-12-07 | $85.85 | $86.25 | $85.00 | $86.00 | $71.77 | 1,242 |
| 2016-12-06 | $85.31 | $85.31 | $85.31 | $85.31 | $69.67 | 0 |
| 2016-12-05 | $85.31 | $85.31 | $85.31 | $85.31 | $69.67 | 0 |
| 2016-12-02 | $85.51 | $85.51 | $85.18 | $85.31 | $69.67 | 666 |
| 2016-12-01 | $88.00 | $88.00 | $88.00 | $88.00 | $71.87 | 108 |
| 2016-11-30 | $85.30 | $85.30 | $85.30 | $85.30 | $69.67 | 0 |
| 2016-11-29 | $85.30 | $85.30 | $85.30 | $85.30 | $69.67 | 163 |
| 2016-11-28 | $86.75 | $86.75 | $86.75 | $86.75 | $70.85 | 0 |
| 2016-11-25 | $86.75 | $86.75 | $86.75 | $86.75 | $70.85 | 0 |
| 2016-11-23 | $86.75 | $86.75 | $86.75 | $86.75 | $70.85 | 1,168 |
| 2016-11-22 | $86.00 | $86.00 | $84.39 | $86.00 | $70.24 | 1,840 |
| 2016-11-21 | $83.50 | $84.40 | $83.50 | $84.40 | $68.93 | 1,093 |
| 2016-11-18 | $84.50 | $85.40 | $84.50 | $85.40 | $69.75 | 351 |
| 2016-11-17 | $86.98 | $86.98 | $85.20 | $85.20 | $69.58 | 837 |
| 2016-11-16 | $86.00 | $86.60 | $86.00 | $86.17 | $70.38 | 400 |
| 2016-11-15 | $87.50 | $87.50 | $87.40 | $87.40 | $71.38 | 424 |
| 2016-11-14 | $85.00 | $85.50 | $84.63 | $85.50 | $69.83 | 667 |
| 2016-11-11 | $87.50 | $87.50 | $86.00 | $86.00 | $70.24 | 450 |
| 2016-11-10 | $88.00 | $88.00 | $88.00 | $88.00 | $71.87 | 0 |
| 2016-11-09 | $88.00 | $88.00 | $88.00 | $88.00 | $71.87 | 607 |
| 2016-11-08 | $84.00 | $88.00 | $84.00 | $88.00 | $71.87 | 4,446 |
| 2016-11-07 | $93.00 | $93.00 | $79.14 | $84.38 | $68.91 | 4,115 |
| 2016-11-04 | $91.06 | $91.06 | $90.91 | $90.91 | $74.25 | 494 |
| 2016-11-03 | $91.00 | $92.00 | $91.00 | $92.00 | $75.14 | 228 |
| 2016-11-02 | $92.88 | $92.88 | $92.88 | $92.88 | $75.86 | 0 |
| 2016-11-01 | $89.00 | $93.00 | $89.00 | $92.88 | $75.86 | 1,050 |
| 2016-10-31 | $89.61 | $90.50 | $89.61 | $90.50 | $73.91 | 550 |
| 2016-10-28 | $91.69 | $91.69 | $91.69 | $91.69 | $74.89 | 47 |
| 2016-10-27 | $91.25 | $91.69 | $91.25 | $91.69 | $74.89 | 325 |
| 2016-10-26 | $90.40 | $90.40 | $90.00 | $90.21 | $73.68 | 383 |
| 2016-10-25 | $91.25 | $91.25 | $91.25 | $91.25 | $74.53 | 0 |
| 2016-10-24 | $91.25 | $91.25 | $91.25 | $91.25 | $74.53 | 70 |
| 2016-10-21 | $91.25 | $91.25 | $91.25 | $91.25 | $74.53 | 1 |
| 2016-10-20 | $91.25 | $91.25 | $91.25 | $91.25 | $74.53 | 137 |
| 2016-10-19 | $89.50 | $92.00 | $89.50 | $92.00 | $75.14 | 700 |
| 2016-10-18 | $91.00 | $91.00 | $89.43 | $89.43 | $73.04 | 1,201 |
| 2016-10-17 | $91.97 | $91.97 | $91.70 | $91.70 | $74.89 | 345 |
| 2016-10-14 | $89.88 | $91.00 | $89.88 | $91.00 | $74.32 | 201 |
| 2016-10-13 | $91.00 | $91.00 | $91.00 | $91.00 | $74.32 | 20 |
| 2016-10-12 | $91.00 | $91.00 | $91.00 | $91.00 | $74.32 | 56 |
| 2016-10-11 | $90.50 | $91.01 | $90.50 | $91.00 | $74.32 | 702 |
| 2016-10-10 | $90.45 | $90.45 | $90.45 | $90.45 | $73.88 | 220 |
| 2016-10-07 | $91.20 | $91.20 | $91.20 | $91.20 | $74.48 | 126 |
| 2016-10-06 | $90.00 | $90.00 | $90.00 | $90.00 | $73.50 | 100 |
| 2016-10-05 | $90.01 | $90.01 | $90.01 | $90.01 | $73.51 | 106 |
| 2016-10-04 | $91.00 | $91.00 | $91.00 | $91.00 | $74.32 | 185 |
| 2016-10-03 | $92.90 | $92.90 | $90.00 | $91.00 | $74.32 | 1,134 |
| 2016-09-30 | $92.90 | $92.90 | $92.90 | $92.90 | $75.87 | 102 |
| 2016-09-29 | $93.64 | $93.64 | $93.64 | $93.64 | $76.47 | 97 |
| 2016-09-28 | $93.64 | $93.64 | $93.64 | $93.64 | $76.47 | 0 |
| 2016-09-27 | $93.64 | $93.64 | $93.64 | $93.64 | $76.47 | 310 |
| 2016-09-26 | $92.95 | $92.95 | $92.95 | $92.95 | $75.91 | 0 |
| 2016-09-23 | $93.00 | $93.00 | $92.90 | $92.95 | $75.91 | 914 |
| 2016-09-22 | $93.00 | $93.00 | $93.00 | $93.00 | $75.96 | 10 |
| 2016-09-21 | $91.80 | $93.00 | $91.80 | $93.00 | $75.96 | 400 |
| 2016-09-20 | $91.86 | $91.86 | $91.86 | $91.86 | $75.02 | 200 |
| 2016-09-19 | $89.42 | $89.42 | $89.42 | $89.42 | $73.03 | 250 |
| 2016-09-16 | $91.00 | $91.00 | $91.00 | $91.00 | $74.32 | 0 |
| 2016-09-15 | $92.35 | $92.35 | $91.00 | $91.00 | $74.32 | 600 |
| 2016-09-14 | $92.50 | $92.50 | $92.50 | $92.50 | $75.55 | 0 |
| 2016-09-13 | $93.25 | $93.25 | $91.98 | $92.50 | $75.55 | 1,890 |
| 2016-09-12 | $91.25 | $91.25 | $91.25 | $91.25 | $74.53 | 488 |
| 2016-09-09 | $90.50 | $90.50 | $90.50 | $90.50 | $73.91 | 400 |
| 2016-09-08 | $89.56 | $89.56 | $89.56 | $89.56 | $73.15 | 83 |
| 2016-09-07 | $89.56 | $89.56 | $89.56 | $89.56 | $73.15 | 186 |
| 2016-09-06 | $91.24 | $94.00 | $90.50 | $90.50 | $73.15 | 11,018 |
| 2016-09-02 | $90.75 | $90.75 | $90.75 | $90.75 | $73.35 | 13 |
| 2016-09-01 | $91.24 | $91.24 | $90.75 | $90.75 | $73.35 | 600 |
| 2016-08-31 | $90.90 | $90.90 | $90.90 | $90.90 | $73.47 | 0 |
| 2016-08-30 | $90.90 | $90.90 | $90.90 | $90.90 | $73.47 | 730 |
| 2016-08-29 | $90.00 | $90.00 | $90.00 | $90.00 | $72.74 | 176 |
| 2016-08-26 | $89.51 | $90.00 | $89.51 | $90.00 | $72.74 | 1,100 |
| 2016-08-25 | $90.90 | $90.90 | $90.00 | $90.00 | $72.74 | 450 |
| 2016-08-24 | $90.90 | $90.90 | $90.90 | $90.90 | $73.47 | 33 |
| 2016-08-23 | $90.90 | $90.90 | $90.90 | $90.90 | $73.47 | 1,900 |
| 2016-08-22 | $89.78 | $90.00 | $89.42 | $90.00 | $72.74 | 2,214 |
| 2016-08-19 | $91.20 | $91.20 | $89.54 | $90.00 | $72.74 | 1,080 |
| 2016-08-18 | $90.50 | $91.10 | $89.47 | $91.10 | $73.63 | 1,105 |
| 2016-08-17 | $89.42 | $90.74 | $89.42 | $90.74 | $73.34 | 1,300 |
| 2016-08-16 | $91.24 | $91.24 | $90.83 | $90.83 | $73.42 | 365 |
| 2016-08-15 | $91.24 | $91.24 | $91.24 | $91.24 | $73.75 | 0 |
| 2016-08-12 | $91.24 | $91.24 | $91.24 | $91.24 | $73.75 | 235 |
| 2016-08-11 | $90.50 | $90.50 | $90.50 | $90.50 | $73.15 | 358 |
| 2016-08-10 | $90.00 | $90.11 | $90.00 | $90.00 | $72.74 | 2,240 |
| 2016-08-09 | $89.50 | $89.50 | $89.50 | $89.50 | $72.34 | 1,255 |
| 2016-08-08 | $89.50 | $90.00 | $89.00 | $90.00 | $72.74 | 1,509 |
| 2016-08-05 | $88.89 | $88.89 | $88.89 | $88.89 | $71.84 | 2 |
| 2016-08-04 | $88.89 | $88.89 | $88.89 | $88.89 | $71.84 | 0 |
| 2016-08-03 | $88.89 | $88.89 | $88.89 | $88.89 | $71.84 | 416 |
| 2016-08-02 | $89.45 | $89.45 | $89.45 | $89.45 | $72.30 | 184 |
| 2016-08-01 | $88.10 | $88.10 | $88.10 | $88.10 | $71.21 | 173 |
| 2016-07-29 | $90.00 | $90.04 | $89.81 | $90.04 | $72.78 | 640 |
| 2016-07-28 | $88.30 | $88.30 | $88.30 | $88.30 | $71.37 | 50 |
| 2016-07-27 | $87.63 | $88.86 | $87.63 | $88.30 | $71.37 | 2,639 |
| 2016-07-26 | $88.12 | $90.00 | $87.37 | $90.00 | $72.74 | 3,543 |
| 2016-07-25 | $87.25 | $87.99 | $87.00 | $87.00 | $70.32 | 1,261 |
| 2016-07-22 | $88.60 | $90.00 | $88.60 | $88.60 | $71.61 | 6,055 |
| 2016-07-21 | $89.50 | $89.68 | $89.50 | $89.68 | $72.48 | 602 |
| 2016-07-20 | $89.91 | $90.00 | $89.50 | $89.50 | $72.34 | 2,300 |
| 2016-07-19 | $89.56 | $89.56 | $89.32 | $89.32 | $72.19 | 200 |
| 2016-07-18 | $89.30 | $90.00 | $89.30 | $90.00 | $72.74 | 648 |
| 2016-07-15 | $89.33 | $89.33 | $88.27 | $89.33 | $72.20 | 400 |
| 2016-07-14 | $89.00 | $89.00 | $89.00 | $89.00 | $71.94 | 50 |
| 2016-07-13 | $88.99 | $89.00 | $88.99 | $89.00 | $71.94 | 440 |
| 2016-07-12 | $88.50 | $88.50 | $88.50 | $88.50 | $71.53 | 50 |
| 2016-07-11 | $88.00 | $88.50 | $87.40 | $88.50 | $71.53 | 2,254 |
| 2016-07-08 | $87.00 | $90.00 | $86.70 | $86.70 | $70.08 | 10,368 |
| 2016-07-07 | $88.80 | $88.80 | $88.00 | $88.00 | $71.13 | 400 |
| 2016-07-06 | $88.00 | $88.00 | $88.00 | $88.00 | $71.13 | 1 |
| 2016-07-05 | $87.47 | $89.80 | $87.20 | $88.00 | $71.13 | 8,139 |
| 2016-07-01 | $87.40 | $90.00 | $87.00 | $88.25 | $71.33 | 4,600 |
| 2016-06-30 | $87.30 | $88.10 | $86.75 | $86.90 | $70.24 | 8,072 |
| 2016-06-29 | $87.00 | $88.40 | $86.52 | $87.60 | $70.80 | 4,966 |
| 2016-06-28 | $86.06 | $86.06 | $86.06 | $86.06 | $69.56 | 153 |
| 2016-06-27 | $85.73 | $86.06 | $85.73 | $86.06 | $69.56 | 200 |
| 2016-06-24 | $86.00 | $86.00 | $86.00 | $86.00 | $69.51 | 227 |
| 2016-06-23 | $86.98 | $86.98 | $86.98 | $86.98 | $70.30 | 26 |
| 2016-06-22 | $87.00 | $87.00 | $86.98 | $86.98 | $70.30 | 340 |
| 2016-06-21 | $87.00 | $87.00 | $87.00 | $87.00 | $70.32 | 0 |
| 2016-06-20 | $87.00 | $87.00 | $87.00 | $87.00 | $70.32 | 100 |
| 2016-06-17 | $87.00 | $87.00 | $87.00 | $87.00 | $70.32 | 0 |
| 2016-06-16 | $87.00 | $87.00 | $87.00 | $87.00 | $70.32 | 0 |
| 2016-06-15 | $87.00 | $87.00 | $87.00 | $87.00 | $70.32 | 172 |
| 2016-06-14 | $87.00 | $87.00 | $87.00 | $87.00 | $70.32 | 1 |
| 2016-06-13 | $87.00 | $87.00 | $87.00 | $87.00 | $70.32 | 6 |
| 2016-06-10 | $87.00 | $87.00 | $87.00 | $87.00 | $70.32 | 5 |
| 2016-06-09 | $86.71 | $87.00 | $86.71 | $87.00 | $70.32 | 550 |
| 2016-06-08 | $86.10 | $86.10 | $86.10 | $86.10 | $69.59 | 105 |
| 2016-06-07 | $89.60 | $89.60 | $86.00 | $86.00 | $68.76 | 455 |
| 2016-06-06 | $88.31 | $89.23 | $88.31 | $89.23 | $71.34 | 200 |
| 2016-06-03 | $87.91 | $87.91 | $87.91 | $87.91 | $70.29 | 103 |
| 2016-06-02 | $87.91 | $87.91 | $87.91 | $87.91 | $70.29 | 375 |
| 2016-06-01 | $87.95 | $87.95 | $87.95 | $87.95 | $70.32 | 2 |
| 2016-05-31 | $86.00 | $87.95 | $86.00 | $87.95 | $70.32 | 250 |
| 2016-05-27 | $87.00 | $87.00 | $87.00 | $87.00 | $69.56 | 69 |
| 2016-05-26 | $87.00 | $87.00 | $87.00 | $87.00 | $69.56 | 10 |
| 2016-05-25 | $86.00 | $87.00 | $86.00 | $87.00 | $69.56 | 589 |
| 2016-05-24 | $86.50 | $86.50 | $86.00 | $86.00 | $68.76 | 795 |
| 2016-05-23 | $88.00 | $88.00 | $86.50 | $86.50 | $69.16 | 1,113 |
| 2016-05-20 | $88.50 | $88.50 | $88.50 | $88.50 | $70.76 | 800 |
| 2016-05-19 | $89.80 | $89.80 | $89.80 | $89.80 | $71.80 | 0 |
| 2016-05-18 | $89.75 | $89.80 | $89.75 | $89.80 | $71.80 | 200 |
| 2016-05-17 | $89.26 | $89.26 | $89.26 | $89.26 | $71.37 | 206 |
| 2016-05-16 | $90.50 | $90.50 | $90.50 | $90.50 | $72.36 | 156 |
| 2016-05-13 | $88.01 | $88.01 | $88.01 | $88.01 | $70.37 | 33 |
| 2016-05-12 | $88.01 | $88.01 | $88.01 | $88.01 | $70.37 | 28 |
| 2016-05-11 | $88.01 | $88.01 | $88.01 | $88.01 | $70.37 | 200 |
| 2016-05-10 | $90.50 | $90.50 | $90.50 | $90.50 | $72.36 | 0 |
| 2016-05-09 | $90.50 | $90.50 | $90.50 | $90.50 | $72.36 | 72 |
| 2016-05-06 | $90.70 | $90.70 | $90.50 | $90.50 | $72.36 | 400 |
| 2016-05-05 | $88.00 | $88.00 | $88.00 | $88.00 | $70.36 | 91 |
| 2016-05-04 | $88.01 | $88.01 | $88.00 | $88.00 | $70.36 | 200 |
| 2016-05-03 | $88.01 | $88.50 | $88.00 | $88.50 | $70.76 | 1,100 |
| 2016-05-02 | $88.00 | $88.00 | $88.00 | $88.00 | $70.36 | 0 |
| 2016-04-29 | $90.00 | $90.00 | $88.00 | $88.00 | $70.36 | 411 |
| 2016-04-28 | $89.98 | $89.98 | $89.90 | $89.90 | $71.88 | 345 |
| 2016-04-27 | $88.00 | $88.00 | $88.00 | $88.00 | $70.36 | 0 |
| 2016-04-26 | $88.00 | $88.00 | $88.00 | $88.00 | $70.36 | 0 |
| 2016-04-25 | $88.00 | $88.00 | $88.00 | $88.00 | $70.36 | 41 |
| 2016-04-22 | $88.00 | $88.00 | $88.00 | $88.00 | $70.36 | 0 |
| 2016-04-21 | $88.00 | $88.00 | $88.00 | $88.00 | $70.36 | 105 |
| 2016-04-20 | $90.50 | $90.50 | $90.50 | $90.50 | $72.36 | 165 |
| 2016-04-19 | $90.00 | $90.50 | $90.00 | $90.50 | $72.36 | 924 |
| 2016-04-18 | $88.05 | $88.05 | $88.05 | $88.05 | $70.40 | 11 |
| 2016-04-15 | $88.05 | $88.05 | $88.05 | $88.05 | $70.40 | 0 |
| 2016-04-14 | $88.05 | $88.05 | $88.05 | $88.05 | $70.40 | 0 |
| 2016-04-13 | $88.05 | $88.05 | $88.05 | $88.05 | $70.40 | 272 |
| 2016-04-12 | $91.00 | $91.00 | $91.00 | $91.00 | $72.76 | 141 |
| 2016-04-11 | $90.00 | $90.00 | $85.55 | $86.74 | $69.35 | 867 |
| 2016-04-08 | $91.00 | $91.00 | $90.00 | $91.00 | $72.76 | 3,891 |
| 2016-04-07 | $88.09 | $88.09 | $88.09 | $88.09 | $70.43 | 7 |
| 2016-04-06 | $88.09 | $88.09 | $88.09 | $88.09 | $70.43 | 754 |
| 2016-04-05 | $87.00 | $87.00 | $87.00 | $87.00 | $69.56 | 68 |
| 2016-04-04 | $87.00 | $87.00 | $87.00 | $87.00 | $69.56 | 90 |
| 2016-04-01 | $87.00 | $87.00 | $87.00 | $87.00 | $69.56 | 36 |
| 2016-03-31 | $90.00 | $90.00 | $87.00 | $87.00 | $69.56 | 487 |
| 2016-03-30 | $87.92 | $87.92 | $87.92 | $87.92 | $70.30 | 96 |
| 2016-03-29 | $87.92 | $87.92 | $87.92 | $87.92 | $70.30 | 0 |
| 2016-03-28 | $87.92 | $87.92 | $87.92 | $87.92 | $70.30 | 16 |
| 2016-03-24 | $87.92 | $87.92 | $87.92 | $87.92 | $70.30 | 126 |
| 2016-03-23 | $87.37 | $87.37 | $87.37 | $87.37 | $69.86 | 0 |
| 2016-03-22 | $87.37 | $87.37 | $87.37 | $87.37 | $69.86 | 177 |
| 2016-03-21 | $88.99 | $88.99 | $88.99 | $88.99 | $71.15 | 55 |
| 2016-03-18 | $88.70 | $89.00 | $88.70 | $88.99 | $71.15 | 399 |
| 2016-03-17 | $89.38 | $89.42 | $89.38 | $89.42 | $71.50 | 248 |
| 2016-03-16 | $89.25 | $89.25 | $89.25 | $89.25 | $71.36 | 170 |
| 2016-03-15 | $89.75 | $89.76 | $89.25 | $89.25 | $71.36 | 2,202 |
| 2016-03-14 | $89.00 | $90.45 | $88.25 | $90.45 | $72.32 | 3,111 |
| 2016-03-11 | $88.86 | $88.86 | $88.86 | $88.86 | $71.05 | 198 |
| 2016-03-10 | $86.50 | $88.86 | $86.50 | $88.86 | $71.05 | 817 |
| 2016-03-09 | $91.00 | $91.00 | $87.42 | $90.47 | $72.34 | 628 |
| 2016-03-08 | $86.40 | $86.40 | $86.40 | $86.40 | $68.37 | 200 |
| 2016-03-07 | $90.85 | $91.28 | $87.46 | $87.46 | $69.21 | 1,350 |
| 2016-03-04 | $86.40 | $87.75 | $85.00 | $87.75 | $69.44 | 8,723 |
| 2016-03-03 | $85.00 | $87.95 | $85.00 | $86.50 | $68.45 | 657 |
| 2016-03-02 | $83.00 | $83.00 | $83.00 | $83.00 | $65.68 | 140 |
| 2016-03-01 | $83.00 | $83.00 | $83.00 | $83.00 | $65.68 | 0 |
| 2016-02-29 | $83.00 | $83.00 | $83.00 | $83.00 | $65.68 | 134 |
| 2016-02-26 | $83.00 | $83.00 | $83.00 | $83.00 | $65.68 | 130 |
| 2016-02-25 | $84.50 | $84.66 | $84.50 | $84.66 | $66.99 | 327 |
| 2016-02-24 | $84.69 | $85.00 | $84.25 | $84.25 | $66.67 | 1,496 |
| 2016-02-23 | $83.57 | $83.57 | $83.57 | $83.57 | $66.13 | 190 |
| 2016-02-22 | $84.25 | $84.25 | $84.25 | $84.25 | $66.67 | 0 |
| 2016-02-19 | $84.25 | $84.25 | $84.25 | $84.25 | $66.67 | 0 |
| 2016-02-18 | $84.25 | $84.25 | $84.25 | $84.25 | $66.67 | 40 |
| 2016-02-17 | $84.75 | $84.75 | $84.25 | $84.25 | $66.67 | 450 |
| 2016-02-16 | $82.95 | $82.95 | $82.95 | $82.95 | $65.64 | 10 |
| 2016-02-12 | $82.95 | $82.95 | $82.95 | $82.95 | $65.64 | 2 |
| 2016-02-11 | $82.95 | $82.95 | $82.95 | $82.95 | $65.64 | 125 |
| 2016-02-10 | $82.95 | $82.95 | $82.95 | $82.95 | $65.64 | 196 |
| 2016-02-09 | $82.95 | $82.95 | $82.95 | $82.95 | $65.64 | 60 |
| 2016-02-08 | $82.95 | $82.95 | $82.95 | $82.95 | $65.64 | 189 |
| 2016-02-05 | $84.90 | $84.90 | $84.90 | $84.90 | $67.19 | 414 |
| 2016-02-04 | $83.50 | $83.50 | $83.50 | $83.50 | $66.08 | 6 |
| 2016-02-03 | $83.50 | $83.50 | $83.50 | $83.50 | $66.08 | 82 |
| 2016-02-02 | $83.50 | $83.50 | $83.50 | $83.50 | $66.08 | 0 |
| 2016-02-01 | $82.15 | $83.50 | $82.15 | $83.50 | $66.08 | 1,035 |
| 2016-01-29 | $85.00 | $85.00 | $85.00 | $85.00 | $67.27 | 120 |
| 2016-01-28 | $85.00 | $85.00 | $85.00 | $85.00 | $67.27 | 0 |
| 2016-01-27 | $85.00 | $85.00 | $85.00 | $85.00 | $67.27 | 100 |
| 2016-01-26 | $86.50 | $86.50 | $86.29 | $86.50 | $68.45 | 1,079 |
| 2016-01-25 | $82.00 | $83.05 | $82.00 | $83.05 | $65.72 | 873 |
| 2016-01-22 | $82.25 | $82.25 | $82.25 | $82.25 | $65.09 | 1 |
| 2016-01-21 | $82.21 | $82.25 | $82.11 | $82.25 | $65.09 | 529 |
| 2016-01-20 | $82.00 | $83.63 | $82.00 | $83.63 | $66.18 | 840 |
| 2016-01-19 | $85.15 | $85.15 | $85.15 | $85.15 | $67.38 | 100 |
| 2016-01-15 | $84.97 | $84.97 | $84.97 | $84.97 | $67.24 | 0 |
| 2016-01-14 | $84.97 | $84.97 | $84.97 | $84.97 | $67.24 | 471 |
| 2016-01-13 | $82.75 | $82.75 | $82.75 | $82.75 | $65.48 | 24 |
| 2016-01-12 | $82.75 | $82.75 | $82.75 | $82.75 | $65.48 | 415 |
| 2016-01-11 | $82.75 | $82.75 | $82.75 | $82.75 | $65.48 | 450 |
| 2016-01-08 | $82.30 | $82.30 | $82.30 | $82.30 | $65.13 | 0 |
| 2016-01-07 | $83.50 | $84.00 | $82.30 | $82.30 | $65.13 | 920 |
| 2016-01-06 | $85.00 | $85.00 | $85.00 | $85.00 | $67.27 | 72 |
| 2016-01-05 | $85.00 | $85.00 | $85.00 | $85.00 | $67.27 | 177 |
| 2016-01-04 | $85.00 | $85.00 | $85.00 | $85.00 | $67.27 | 33 |
| 2015-12-31 | $85.00 | $85.00 | $85.00 | $85.00 | $67.27 | 59 |
| 2015-12-30 | $86.50 | $86.50 | $85.00 | $85.00 | $67.27 | 295 |
| 2015-12-29 | $84.99 | $84.99 | $84.99 | $84.99 | $67.26 | 767 |
| 2015-12-28 | $83.50 | $83.50 | $83.50 | $83.50 | $66.08 | 271 |
| 2015-12-24 | $83.50 | $83.50 | $83.50 | $83.50 | $66.08 | 0 |
| 2015-12-23 | $82.50 | $83.50 | $82.50 | $83.50 | $66.08 | 565 |
| 2015-12-22 | $82.75 | $82.75 | $82.75 | $82.75 | $65.48 | 133 |
| 2015-12-21 | $84.26 | $84.26 | $84.26 | $84.26 | $66.68 | 60 |
| 2015-12-18 | $84.26 | $84.26 | $84.26 | $84.26 | $66.68 | 83 |
| 2015-12-17 | $84.48 | $84.48 | $84.26 | $84.26 | $66.68 | 300 |
| 2015-12-16 | $85.50 | $85.50 | $85.50 | $85.50 | $67.66 | 0 |
| 2015-12-15 | $85.50 | $85.50 | $85.50 | $85.50 | $67.66 | 50 |
| 2015-12-14 | $85.00 | $85.50 | $85.00 | $85.50 | $67.66 | 1,126 |
| 2015-12-11 | $84.96 | $84.96 | $84.96 | $84.96 | $67.23 | 393 |
| 2015-12-10 | $86.00 | $86.00 | $86.00 | $86.00 | $68.05 | 3 |
| 2015-12-09 | $85.19 | $86.00 | $85.00 | $86.00 | $68.05 | 460 |
| 2015-12-08 | $86.00 | $86.00 | $85.50 | $85.50 | $67.66 | 1,171 |
| 2015-12-07 | $85.30 | $86.25 | $85.20 | $85.20 | $67.42 | 610 |
| 2015-12-04 | $85.25 | $85.25 | $85.25 | $85.25 | $67.46 | 152 |
| 2015-12-03 | $85.83 | $85.83 | $85.83 | $85.83 | $67.92 | 138 |
| 2015-12-02 | $85.50 | $86.00 | $85.00 | $86.00 | $68.06 | 1,230 |
| 2015-12-01 | $85.50 | $85.50 | $85.50 | $85.50 | $67.66 | 160 |
| 2015-11-30 | $85.50 | $85.50 | $85.50 | $85.50 | $67.66 | 3 |
| 2015-11-27 | $85.50 | $85.50 | $85.50 | $85.50 | $67.66 | 30 |
| 2015-11-25 | $85.50 | $85.50 | $85.50 | $85.50 | $67.66 | 190 |
| 2015-11-24 | $84.25 | $85.00 | $84.25 | $85.00 | $67.27 | 242 |
| 2015-11-23 | $86.25 | $86.25 | $86.25 | $86.25 | $68.25 | 70 |
| 2015-11-20 | $86.25 | $86.25 | $86.25 | $86.25 | $68.25 | 260 |
| 2015-11-19 | $86.25 | $86.25 | $86.25 | $86.25 | $68.25 | 200 |
| 2015-11-18 | $86.25 | $86.25 | $86.25 | $86.25 | $68.25 | 450 |
| 2015-11-17 | $83.50 | $86.25 | $83.50 | $86.25 | $68.25 | 800 |
| 2015-11-16 | $86.25 | $86.25 | $86.25 | $86.25 | $68.25 | 700 |
| 2015-11-13 | $85.00 | $85.00 | $85.00 | $85.00 | $67.27 | 4 |
| 2015-11-12 | $86.50 | $86.50 | $85.00 | $85.00 | $67.27 | 985 |
| 2015-11-11 | $84.00 | $86.00 | $84.00 | $86.00 | $68.06 | 450 |
| 2015-11-10 | $82.20 | $85.91 | $82.20 | $85.91 | $67.99 | 380 |
| 2015-11-09 | $85.62 | $85.62 | $82.56 | $82.56 | $65.33 | 1,024 |
| 2015-11-06 | $86.00 | $86.30 | $85.00 | $86.30 | $68.29 | 2,726 |
| 2015-11-05 | $84.20 | $84.20 | $84.20 | $84.20 | $66.63 | 252 |
| 2015-11-04 | $85.80 | $85.80 | $85.80 | $85.80 | $67.90 | 102 |
| 2015-11-03 | $85.80 | $85.80 | $85.80 | $85.80 | $67.90 | 26 |
| 2015-11-02 | $85.80 | $85.80 | $85.80 | $85.80 | $67.90 | 254 |
| 2015-10-30 | $84.50 | $84.50 | $84.50 | $84.50 | $66.87 | 12 |
| 2015-10-29 | $84.00 | $84.50 | $84.00 | $84.50 | $66.87 | 453 |
| 2015-10-28 | $84.00 | $84.00 | $84.00 | $84.00 | $66.47 | 4 |
| 2015-10-27 | $84.00 | $84.00 | $84.00 | $84.00 | $66.47 | 210 |
| 2015-10-26 | $86.50 | $86.50 | $83.75 | $83.75 | $66.28 | 703 |
| 2015-10-23 | $86.50 | $86.50 | $86.50 | $86.50 | $68.45 | 211 |
| 2015-10-22 | $84.00 | $84.00 | $84.00 | $84.00 | $66.47 | 25 |
| 2015-10-21 | $84.00 | $84.76 | $82.07 | $84.00 | $66.47 | 711 |
| 2015-10-20 | $86.89 | $86.89 | $86.89 | $86.89 | $68.76 | 1 |
| 2015-10-19 | $86.89 | $86.89 | $86.89 | $86.89 | $68.76 | 162 |
| 2015-10-16 | $86.89 | $86.89 | $86.89 | $86.89 | $68.76 | 0 |
| 2015-10-15 | $82.25 | $86.89 | $82.25 | $86.89 | $68.76 | 400 |
| 2015-10-14 | $82.00 | $82.00 | $82.00 | $82.00 | $64.89 | 321 |
| 2015-10-13 | $82.00 | $82.00 | $82.00 | $82.00 | $64.89 | 224 |
| 2015-10-12 | $82.95 | $82.95 | $82.95 | $82.95 | $65.64 | 350 |
| 2015-10-09 | $82.00 | $82.00 | $81.05 | $81.05 | $64.14 | 225 |
| 2015-10-08 | $81.02 | $81.02 | $81.02 | $81.02 | $64.12 | 100 |
| 2015-10-07 | $81.02 | $81.02 | $81.02 | $81.02 | $64.12 | 41 |
| 2015-10-06 | $81.02 | $81.02 | $81.02 | $81.02 | $64.12 | 74 |
| 2015-10-05 | $84.05 | $87.00 | $81.02 | $81.02 | $64.12 | 1,573 |
| 2015-10-02 | $84.00 | $84.00 | $84.00 | $84.00 | $66.47 | 116 |
| 2015-10-01 | $84.00 | $84.00 | $84.00 | $84.00 | $66.47 | 185 |
| 2015-09-30 | $81.96 | $82.00 | $81.96 | $82.00 | $64.89 | 201 |
| 2015-09-29 | $84.00 | $85.98 | $84.00 | $85.00 | $67.27 | 905 |
| 2015-09-28 | $83.75 | $83.75 | $83.75 | $83.75 | $66.28 | 240 |
| 2015-09-25 | $81.42 | $81.42 | $81.42 | $81.42 | $64.44 | 320 |
| 2015-09-24 | $83.00 | $83.00 | $82.70 | $82.70 | $65.44 | 245 |
| 2015-09-23 | $82.50 | $82.50 | $80.44 | $80.44 | $63.65 | 902 |
| 2015-09-22 | $80.01 | $80.30 | $80.00 | $80.30 | $63.55 | 456 |
| 2015-09-21 | $80.45 | $80.45 | $80.45 | $80.45 | $63.66 | 100 |
| 2015-09-18 | $82.50 | $82.50 | $82.50 | $82.50 | $65.29 | 40 |
| 2015-09-17 | $80.00 | $82.50 | $80.00 | $82.50 | $65.29 | 510 |
| 2015-09-16 | $80.00 | $80.00 | $80.00 | $80.00 | $63.31 | 180 |
| 2015-09-15 | $79.56 | $79.56 | $79.56 | $79.56 | $62.96 | 148 |
| 2015-09-14 | $79.56 | $79.56 | $79.56 | $79.56 | $62.96 | 174 |
| 2015-09-11 | $81.16 | $81.16 | $81.16 | $81.16 | $64.23 | 125 |
| 2015-09-10 | $81.16 | $81.16 | $81.16 | $81.16 | $64.23 | 0 |
| 2015-09-09 | $81.16 | $81.16 | $81.16 | $81.16 | $64.23 | 2 |
| 2015-09-08 | $82.10 | $82.10 | $82.10 | $82.10 | $64.97 | 65 |
| 2015-09-04 | $82.10 | $82.10 | $82.10 | $82.10 | $64.97 | 200 |
| 2015-09-03 | $82.45 | $82.45 | $82.40 | $82.40 | $65.21 | 441 |
| 2015-09-02 | $81.10 | $81.10 | $81.10 | $81.10 | $64.18 | 79 |
| 2015-09-01 | $81.10 | $81.10 | $81.10 | $81.10 | $64.18 | 40 |
| 2015-08-31 | $81.10 | $81.10 | $81.10 | $81.10 | $64.18 | 0 |
| 2015-08-28 | $81.10 | $81.10 | $81.10 | $81.10 | $64.18 | 445 |
| 2015-08-27 | $81.05 | $81.05 | $81.05 | $81.05 | $64.14 | 162 |
| 2015-08-26 | $81.00 | $81.00 | $81.00 | $81.00 | $64.10 | 100 |
| 2015-08-25 | $80.05 | $80.05 | $80.05 | $80.05 | $63.35 | 151 |
| 2015-08-24 | $80.05 | $80.05 | $80.04 | $80.04 | $63.34 | 764 |
| 2015-08-21 | $81.09 | $81.09 | $81.09 | $81.09 | $64.17 | 10 |
| 2015-08-20 | $81.09 | $81.09 | $81.09 | $81.09 | $64.17 | 400 |
| 2015-08-19 | $82.00 | $82.00 | $82.00 | $82.00 | $64.89 | 35 |
| 2015-08-18 | $82.65 | $82.65 | $81.00 | $82.00 | $64.89 | 1,169 |
| 2015-08-17 | $82.70 | $82.70 | $82.70 | $82.70 | $65.44 | 125 |
| 2015-08-14 | $82.74 | $82.74 | $82.74 | $82.74 | $65.48 | 100 |
| 2015-08-13 | $82.75 | $82.75 | $82.75 | $82.75 | $65.48 | 100 |
Howmet Aerospace Inc 375 Preferred Stock (HWM-P) News Headlines
Recent Howmet Aerospace Inc 375 Preferred Stock (HWM-P) News
Similar Companies to Howmet Aerospace Inc 375 Preferred Stock (HWM-P) 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 | -- | -- | -- |