Intercontinental Hotels Group (ICHGF) Exchange: PINK
Data as of May 2, 2025
$100.12 ($0.00) 0.00%
Intercontinental Hotels Group - Daily Information
Click for more stock information on Intercontinental Hotels Group.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $100.12 |
| Previous Close | $100.12 |
| High | $100.12 |
| Low | $100.12 |
| Adjusted Open | $100.12 |
| Previous Adjusted Close | $100.12 |
| Adjusted High | $100.12 |
| Adjusted Low | $100.12 |
About Intercontinental Hotels Group (ICHGF)
No Description Available
Invest in Intercontinental Hotels Group (ICHGF)
Historical Stock Data for Intercontinental Hotels Group (ICHGF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $100.12 | $100.12 | $100.12 | $100.12 | $100.12 | 1 |
| 2025-05-01 | $100.12 | $100.12 | $100.12 | $100.12 | $100.12 | 360 |
| 2025-04-30 | $100.12 | $100.12 | $100.12 | $100.12 | $100.12 | 0 |
| 2025-04-29 | $100.12 | $100.12 | $100.12 | $100.12 | $100.12 | 0 |
| 2025-04-28 | $100.12 | $100.12 | $100.12 | $100.12 | $100.12 | 0 |
| 2025-04-25 | $100.12 | $100.12 | $100.12 | $100.12 | $100.12 | 0 |
| 2025-04-24 | $100.12 | $100.12 | $100.12 | $100.12 | $100.12 | 750 |
| 2025-04-23 | $106.05 | $106.05 | $106.05 | $106.05 | $106.05 | 0 |
| 2025-04-22 | $106.05 | $106.05 | $106.05 | $106.05 | $106.05 | 0 |
| 2025-04-21 | $106.05 | $106.05 | $106.05 | $106.05 | $106.05 | 9 |
| 2025-04-17 | $106.05 | $106.05 | $106.05 | $106.05 | $106.05 | 0 |
| 2025-04-16 | $106.05 | $106.05 | $106.05 | $106.05 | $106.05 | 0 |
| 2025-04-15 | $106.05 | $106.05 | $106.05 | $106.05 | $106.05 | 0 |
| 2025-04-14 | $106.05 | $106.05 | $106.05 | $106.05 | $106.05 | 0 |
| 2025-04-11 | $106.05 | $106.05 | $106.05 | $106.05 | $106.05 | 0 |
| 2025-04-10 | $106.05 | $106.05 | $106.05 | $106.05 | $106.05 | 0 |
| 2025-04-09 | $98.66 | $106.05 | $98.66 | $106.05 | $106.05 | 818 |
| 2025-04-08 | $96.79 | $96.79 | $96.79 | $96.79 | $96.79 | 0 |
| 2025-04-07 | $96.79 | $96.79 | $96.79 | $96.79 | $96.79 | 0 |
| 2025-04-04 | $101.37 | $101.37 | $96.79 | $96.79 | $96.79 | 1,859 |
| 2025-04-03 | $108.51 | $108.51 | $108.51 | $108.51 | $108.51 | 50 |
| 2025-04-02 | $108.51 | $108.51 | $108.51 | $108.51 | $108.51 | 0 |
| 2025-04-01 | $108.51 | $108.51 | $108.51 | $108.51 | $108.51 | 0 |
| 2025-03-31 | $108.51 | $108.51 | $108.51 | $108.51 | $108.51 | 0 |
| 2025-03-28 | $108.51 | $108.51 | $108.51 | $108.51 | $108.51 | 745 |
| 2025-03-27 | $108.51 | $108.51 | $108.51 | $108.51 | $108.51 | 0 |
| 2025-03-26 | $108.51 | $108.51 | $108.51 | $108.51 | $108.51 | 0 |
| 2025-03-25 | $108.51 | $108.51 | $108.51 | $108.51 | $108.51 | 0 |
| 2025-03-24 | $108.51 | $108.51 | $108.51 | $108.51 | $108.51 | 680 |
| 2025-03-21 | $108.51 | $108.51 | $108.51 | $108.51 | $108.51 | 67,605 |
| 2025-03-20 | $108.51 | $108.51 | $108.51 | $108.51 | $108.51 | 53,590 |
| 2025-03-19 | $108.51 | $108.51 | $108.51 | $108.51 | $108.51 | 0 |
| 2025-03-18 | $108.51 | $108.51 | $108.51 | $108.51 | $108.51 | 43,000 |
| 2025-03-17 | $108.51 | $108.51 | $108.51 | $108.51 | $108.51 | 23 |
| 2025-03-14 | $108.51 | $108.51 | $108.51 | $108.51 | $108.51 | 10,797 |
| 2025-03-13 | $117.90 | $117.90 | $117.90 | $117.90 | $117.90 | 0 |
| 2025-03-12 | $117.90 | $117.90 | $117.90 | $117.90 | $117.90 | 154 |
| 2025-03-11 | $117.90 | $117.90 | $117.90 | $117.90 | $117.90 | 22 |
| 2025-03-10 | $117.90 | $117.90 | $117.90 | $117.90 | $117.90 | 0 |
| 2025-03-07 | $117.90 | $117.90 | $117.90 | $117.90 | $117.90 | 1,000 |
| 2025-03-06 | $123.01 | $123.01 | $123.01 | $123.01 | $123.01 | 1,399 |
| 2025-03-05 | $123.01 | $123.01 | $123.01 | $123.01 | $123.01 | 20 |
| 2025-03-04 | $122.00 | $123.01 | $122.00 | $123.01 | $123.01 | 1,668 |
| 2025-03-03 | $121.25 | $121.25 | $121.25 | $121.25 | $121.25 | 0 |
| 2025-02-28 | $121.25 | $121.25 | $121.25 | $121.25 | $121.25 | 728 |
| 2025-02-27 | $125.00 | $125.00 | $125.00 | $125.00 | $125.00 | 0 |
| 2025-02-26 | $125.00 | $125.00 | $125.00 | $125.00 | $125.00 | 3 |
| 2025-02-25 | $125.00 | $125.00 | $125.00 | $125.00 | $125.00 | 0 |
| 2025-02-24 | $125.00 | $125.00 | $125.00 | $125.00 | $125.00 | 0 |
| 2025-02-21 | $125.00 | $125.00 | $125.00 | $125.00 | $125.00 | 345 |
| 2025-02-20 | $132.00 | $132.00 | $132.00 | $132.00 | $132.00 | 0 |
| 2025-02-19 | $132.00 | $132.00 | $132.00 | $132.00 | $132.00 | 1 |
| 2025-02-18 | $132.00 | $132.00 | $132.00 | $132.00 | $132.00 | 550 |
| 2025-02-14 | $132.00 | $132.00 | $132.00 | $132.00 | $132.00 | 0 |
| 2025-02-13 | $132.00 | $132.00 | $132.00 | $132.00 | $132.00 | 0 |
| 2025-02-12 | $132.00 | $132.00 | $132.00 | $132.00 | $132.00 | 0 |
| 2025-02-11 | $132.00 | $132.00 | $132.00 | $132.00 | $132.00 | 0 |
| 2025-02-10 | $132.00 | $132.00 | $132.00 | $132.00 | $132.00 | 350 |
| 2025-02-07 | $132.00 | $132.00 | $132.00 | $132.00 | $132.00 | 0 |
| 2025-02-06 | $132.00 | $132.00 | $132.00 | $132.00 | $132.00 | 0 |
| 2025-02-05 | $132.00 | $132.00 | $132.00 | $132.00 | $132.00 | 100 |
| 2025-02-04 | $125.95 | $125.95 | $125.95 | $125.95 | $125.95 | 0 |
| 2025-02-03 | $125.95 | $125.95 | $125.95 | $125.95 | $125.95 | 100 |
| 2025-01-31 | $125.95 | $125.95 | $125.95 | $125.95 | $125.95 | 0 |
| 2025-01-30 | $125.95 | $125.95 | $125.95 | $125.95 | $125.95 | 8 |
| 2025-01-29 | $125.95 | $125.95 | $125.95 | $125.95 | $125.95 | 0 |
| 2025-01-28 | $125.95 | $125.95 | $125.95 | $125.95 | $125.95 | 500 |
| 2025-01-27 | $129.10 | $129.10 | $129.10 | $129.10 | $129.10 | 0 |
| 2025-01-24 | $129.10 | $129.10 | $129.10 | $129.10 | $129.10 | 384 |
| 2025-01-23 | $125.70 | $125.70 | $125.70 | $125.70 | $125.70 | 100 |
| 2025-01-22 | $127.27 | $127.27 | $127.27 | $127.27 | $127.27 | 0 |
| 2025-01-21 | $127.27 | $127.27 | $127.27 | $127.27 | $127.27 | 312 |
| 2025-01-17 | $122.00 | $122.00 | $122.00 | $122.00 | $122.00 | 0 |
| 2025-01-16 | $122.00 | $122.00 | $122.00 | $122.00 | $122.00 | 0 |
| 2025-01-15 | $122.00 | $122.00 | $122.00 | $122.00 | $122.00 | 0 |
| 2025-01-14 | $122.00 | $122.00 | $122.00 | $122.00 | $122.00 | 500 |
| 2025-01-13 | $122.00 | $122.00 | $122.00 | $122.00 | $122.00 | 0 |
| 2025-01-10 | $122.00 | $122.00 | $122.00 | $122.00 | $122.00 | 1,068 |
| 2025-01-08 | $118.00 | $118.00 | $118.00 | $118.00 | $118.00 | 0 |
| 2025-01-07 | $118.00 | $118.00 | $118.00 | $118.00 | $118.00 | 0 |
| 2025-01-06 | $118.00 | $118.00 | $118.00 | $118.00 | $118.00 | 500 |
| 2025-01-03 | $119.85 | $119.85 | $119.85 | $119.85 | $119.85 | 8 |
| 2025-01-02 | $119.85 | $119.85 | $119.85 | $119.85 | $119.85 | 412 |
| 2024-12-31 | $125.00 | $125.00 | $125.00 | $125.00 | $125.00 | 0 |
| 2024-12-30 | $125.00 | $125.00 | $125.00 | $125.00 | $125.00 | 1,252 |
| 2024-12-27 | $121.45 | $121.45 | $121.45 | $121.45 | $121.45 | 250 |
| 2024-12-26 | $124.70 | $124.70 | $124.70 | $124.70 | $124.70 | 0 |
| 2024-12-24 | $124.70 | $124.70 | $124.70 | $124.70 | $124.70 | 0 |
| 2024-12-23 | $124.70 | $124.70 | $124.70 | $124.70 | $124.70 | 100 |
| 2024-12-20 | $124.25 | $124.25 | $124.25 | $124.25 | $124.25 | 0 |
| 2024-12-19 | $124.25 | $124.25 | $124.25 | $124.25 | $124.25 | 0 |
| 2024-12-18 | $124.25 | $124.25 | $124.25 | $124.25 | $124.25 | 0 |
| 2024-12-17 | $124.25 | $124.25 | $124.25 | $124.25 | $124.25 | 0 |
| 2024-12-16 | $124.25 | $124.25 | $124.25 | $124.25 | $124.25 | 0 |
| 2024-12-13 | $124.25 | $124.25 | $124.25 | $124.25 | $124.25 | 2 |
| 2024-12-12 | $125.28 | $125.28 | $124.25 | $124.25 | $124.25 | 246 |
| 2024-12-11 | $123.45 | $123.45 | $123.45 | $123.45 | $123.45 | 518 |
| 2024-12-10 | $126.00 | $126.00 | $126.00 | $126.00 | $126.00 | 0 |
| 2024-12-09 | $126.00 | $126.00 | $126.00 | $126.00 | $126.00 | 1,000 |
| 2024-12-06 | $122.55 | $122.55 | $122.55 | $122.55 | $122.55 | 700 |
| 2024-12-05 | $122.55 | $122.55 | $122.55 | $122.55 | $122.55 | 0 |
| 2024-12-04 | $122.55 | $122.55 | $122.55 | $122.55 | $122.55 | 500 |
| 2024-12-03 | $122.55 | $122.55 | $122.55 | $122.55 | $122.55 | 757 |
| 2024-12-02 | $122.55 | $122.55 | $122.55 | $122.55 | $122.55 | 1 |
| 2024-11-29 | $122.55 | $122.55 | $122.55 | $122.55 | $122.55 | 1,019 |
| 2024-11-27 | $117.32 | $117.32 | $117.32 | $117.32 | $117.32 | 0 |
| 2024-11-26 | $117.32 | $117.32 | $117.32 | $117.32 | $117.32 | 81 |
| 2024-11-25 | $117.32 | $117.32 | $117.32 | $117.32 | $117.32 | 0 |
| 2024-11-22 | $117.32 | $117.32 | $117.32 | $117.32 | $117.32 | 6 |
| 2024-11-21 | $122.00 | $122.00 | $117.32 | $117.32 | $117.32 | 1,379 |
| 2024-11-20 | $119.00 | $119.00 | $119.00 | $119.00 | $119.00 | 0 |
| 2024-11-19 | $119.00 | $119.00 | $119.00 | $119.00 | $119.00 | 0 |
| 2024-11-18 | $120.00 | $120.00 | $115.73 | $119.00 | $119.00 | 3,600 |
| 2024-11-15 | $120.00 | $120.00 | $120.00 | $120.00 | $120.00 | 149 |
| 2024-11-14 | $120.00 | $120.00 | $120.00 | $120.00 | $120.00 | 0 |
| 2024-11-13 | $120.00 | $120.00 | $120.00 | $120.00 | $120.00 | 706 |
| 2024-11-12 | $111.00 | $111.00 | $111.00 | $111.00 | $111.00 | 0 |
| 2024-11-11 | $111.00 | $111.00 | $111.00 | $111.00 | $111.00 | 0 |
| 2024-11-08 | $111.00 | $111.00 | $111.00 | $111.00 | $111.00 | 0 |
| 2024-11-07 | $111.00 | $111.00 | $111.00 | $111.00 | $111.00 | 0 |
| 2024-11-06 | $111.00 | $111.00 | $111.00 | $111.00 | $111.00 | 416 |
| 2024-11-05 | $111.00 | $111.00 | $111.00 | $111.00 | $111.00 | 0 |
| 2024-11-04 | $111.00 | $111.00 | $111.00 | $111.00 | $111.00 | 416 |
| 2024-11-01 | $111.00 | $111.00 | $111.00 | $111.00 | $111.00 | 0 |
| 2024-10-31 | $111.00 | $111.00 | $111.00 | $111.00 | $111.00 | 0 |
| 2024-10-30 | $111.00 | $111.00 | $111.00 | $111.00 | $111.00 | 4,400 |
| 2024-10-29 | $109.74 | $109.74 | $109.74 | $109.74 | $109.74 | 0 |
| 2024-10-28 | $109.74 | $109.74 | $109.74 | $109.74 | $109.74 | 0 |
| 2024-10-25 | $109.74 | $109.74 | $109.74 | $109.74 | $109.74 | 30,436 |
| 2024-10-24 | $109.74 | $109.74 | $109.74 | $109.74 | $109.74 | 0 |
| 2024-10-23 | $109.74 | $109.74 | $109.74 | $109.74 | $109.74 | 0 |
| 2024-10-22 | $109.74 | $109.74 | $109.74 | $109.74 | $109.74 | 344 |
| 2024-10-21 | $112.40 | $112.40 | $112.40 | $112.40 | $112.40 | 0 |
| 2024-10-18 | $112.40 | $112.40 | $112.40 | $112.40 | $112.40 | 670 |
| 2024-10-17 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 0 |
| 2024-10-16 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 0 |
| 2024-10-15 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 196 |
| 2024-10-14 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 0 |
| 2024-10-11 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 0 |
| 2024-10-10 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 0 |
| 2024-10-09 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 0 |
| 2024-10-08 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 5,265 |
| 2024-10-07 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 745 |
| 2024-10-04 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 0 |
| 2024-10-03 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 100 |
| 2024-10-02 | $107.07 | $107.07 | $107.07 | $107.07 | $107.07 | 0 |
| 2024-10-01 | $110.17 | $110.17 | $110.17 | $110.17 | $110.17 | 736 |
| 2024-09-30 | $110.17 | $110.17 | $110.17 | $110.17 | $110.17 | 0 |
| 2024-09-27 | $110.17 | $110.17 | $110.17 | $110.17 | $110.17 | 736 |
| 2024-09-26 | $97.97 | $97.97 | $97.97 | $97.97 | $97.97 | 0 |
| 2024-09-25 | $97.97 | $97.97 | $97.97 | $97.97 | $97.97 | 0 |
| 2024-09-24 | $97.97 | $97.97 | $97.97 | $97.97 | $97.97 | 0 |
| 2024-09-23 | $97.97 | $97.97 | $97.97 | $97.97 | $97.97 | 0 |
| 2024-09-20 | $97.97 | $97.97 | $97.97 | $97.97 | $97.97 | 0 |
| 2024-09-19 | $97.97 | $97.97 | $97.97 | $97.97 | $97.97 | 0 |
| 2024-09-18 | $97.97 | $97.97 | $97.97 | $97.97 | $97.97 | 0 |
| 2024-09-17 | $97.97 | $97.97 | $97.97 | $97.97 | $97.97 | 0 |
| 2024-09-16 | $97.97 | $97.97 | $97.97 | $97.97 | $97.97 | 0 |
| 2024-09-13 | $97.97 | $97.97 | $97.97 | $97.97 | $97.97 | 5 |
| 2024-09-12 | $97.97 | $97.97 | $97.97 | $97.97 | $97.97 | 0 |
| 2024-09-11 | $97.97 | $97.97 | $97.97 | $97.97 | $97.97 | 0 |
| 2024-09-10 | $97.97 | $97.97 | $97.97 | $97.97 | $97.97 | 5 |
| 2024-09-09 | $97.97 | $97.97 | $97.97 | $97.97 | $97.97 | 0 |
| 2024-09-06 | $97.97 | $97.97 | $97.97 | $97.97 | $97.97 | 0 |
| 2024-09-05 | $97.97 | $97.97 | $97.97 | $97.97 | $97.97 | 509 |
| 2024-09-04 | $100.35 | $100.35 | $100.35 | $100.35 | $100.35 | 0 |
| 2024-09-03 | $100.35 | $100.35 | $100.35 | $100.35 | $100.35 | 0 |
| 2024-08-30 | $100.35 | $100.35 | $100.35 | $100.35 | $100.35 | 99 |
| 2024-08-29 | $100.35 | $100.35 | $100.35 | $100.35 | $100.35 | 765 |
| 2024-08-28 | $97.64 | $97.64 | $97.64 | $97.64 | $97.64 | 228 |
| 2024-08-27 | $97.30 | $97.30 | $97.30 | $97.30 | $96.77 | 0 |
| 2024-08-26 | $97.30 | $97.30 | $97.30 | $97.30 | $96.77 | 0 |
| 2024-08-23 | $97.30 | $97.30 | $97.30 | $97.30 | $96.77 | 1 |
| 2024-08-22 | $97.30 | $97.30 | $97.30 | $97.30 | $96.77 | 0 |
| 2024-08-21 | $97.30 | $97.30 | $97.30 | $97.30 | $96.77 | 0 |
| 2024-08-20 | $97.30 | $97.30 | $97.30 | $97.30 | $96.77 | 0 |
| 2024-08-19 | $97.30 | $97.30 | $97.30 | $97.30 | $96.77 | 100 |
| 2024-08-16 | $101.85 | $101.85 | $101.85 | $101.85 | $101.30 | 0 |
| 2024-08-15 | $101.85 | $101.85 | $101.85 | $101.85 | $101.30 | 10 |
| 2024-08-14 | $101.85 | $101.85 | $101.85 | $101.85 | $101.30 | 6 |
| 2024-08-13 | $101.85 | $101.85 | $101.85 | $101.85 | $101.30 | 0 |
| 2024-08-12 | $101.85 | $101.85 | $101.85 | $101.85 | $101.30 | 0 |
| 2024-08-09 | $101.85 | $101.85 | $101.85 | $101.85 | $101.30 | 0 |
| 2024-08-08 | $101.85 | $101.85 | $101.85 | $101.85 | $101.30 | 0 |
| 2024-08-07 | $101.85 | $101.85 | $101.85 | $101.85 | $101.30 | 0 |
| 2024-08-06 | $101.85 | $101.85 | $101.85 | $101.85 | $101.30 | 0 |
| 2024-08-05 | $101.85 | $101.85 | $101.85 | $101.85 | $101.30 | 0 |
| 2024-08-02 | $101.85 | $101.85 | $101.85 | $101.85 | $101.30 | 0 |
| 2024-08-01 | $101.85 | $101.85 | $101.85 | $101.85 | $101.30 | 100 |
| 2024-07-31 | $101.85 | $101.85 | $101.85 | $101.85 | $101.30 | 0 |
| 2024-07-30 | $101.85 | $101.85 | $101.85 | $101.85 | $101.30 | 0 |
| 2024-07-29 | $101.85 | $101.85 | $101.85 | $101.85 | $101.30 | 0 |
| 2024-07-26 | $101.85 | $101.85 | $101.85 | $101.85 | $101.30 | 0 |
| 2024-07-25 | $101.85 | $101.85 | $101.85 | $101.85 | $101.30 | 298 |
| 2024-07-24 | $101.85 | $101.85 | $101.85 | $101.85 | $101.30 | 1,133 |
| 2024-07-23 | $104.80 | $104.80 | $104.80 | $104.80 | $104.23 | 274 |
| 2024-07-22 | $104.80 | $104.80 | $104.80 | $104.80 | $104.23 | 0 |
| 2024-07-19 | $104.80 | $104.80 | $104.80 | $104.80 | $104.23 | 0 |
| 2024-07-18 | $104.80 | $104.80 | $104.80 | $104.80 | $104.23 | 0 |
| 2024-07-17 | $104.80 | $104.80 | $104.80 | $104.80 | $104.23 | 150 |
| 2024-07-16 | $109.30 | $109.83 | $109.30 | $109.83 | $109.23 | 900 |
| 2024-07-15 | $105.00 | $105.00 | $105.00 | $105.00 | $104.43 | 200 |
| 2024-07-12 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 0 |
| 2024-07-11 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 400 |
| 2024-07-10 | $98.75 | $98.75 | $98.75 | $98.75 | $98.75 | 4 |
| 2024-07-09 | $98.75 | $98.75 | $98.75 | $98.75 | $98.75 | 0 |
| 2024-07-08 | $98.75 | $98.75 | $98.75 | $98.75 | $98.75 | 0 |
| 2024-07-05 | $98.75 | $98.75 | $98.75 | $98.75 | $98.75 | 0 |
| 2024-07-03 | $98.75 | $98.75 | $98.75 | $98.75 | $98.75 | 0 |
| 2024-07-02 | $98.75 | $98.75 | $98.75 | $98.75 | $98.75 | 800 |
| 2024-07-01 | $98.75 | $98.75 | $98.75 | $98.75 | $98.75 | 32 |
| 2024-06-28 | $98.75 | $98.75 | $98.75 | $98.75 | $98.75 | 0 |
| 2024-06-27 | $98.75 | $98.75 | $98.75 | $98.75 | $98.75 | 0 |
| 2024-06-26 | $98.75 | $98.75 | $98.75 | $98.75 | $98.75 | 0 |
| 2024-06-25 | $98.75 | $98.75 | $98.75 | $98.75 | $98.75 | 0 |
| 2024-06-24 | $98.75 | $98.75 | $98.75 | $98.75 | $98.75 | 0 |
| 2024-06-21 | $98.75 | $98.75 | $98.75 | $98.75 | $98.75 | 19 |
| 2024-06-20 | $98.75 | $98.75 | $98.75 | $98.75 | $98.75 | 6 |
| 2024-06-18 | $98.75 | $98.75 | $98.75 | $98.75 | $98.75 | 800 |
| 2024-06-17 | $98.75 | $98.75 | $98.75 | $98.75 | $98.75 | 100 |
| 2024-06-14 | $98.75 | $98.75 | $98.75 | $98.75 | $98.75 | 0 |
| 2024-06-13 | $98.75 | $98.75 | $98.75 | $98.75 | $98.75 | 300 |
| 2024-06-12 | $98.75 | $98.75 | $98.75 | $98.75 | $98.75 | 29 |
| 2024-06-11 | $98.75 | $98.75 | $98.75 | $98.75 | $98.75 | 0 |
| 2024-06-10 | $98.75 | $98.75 | $98.75 | $98.75 | $98.75 | 0 |
| 2024-06-07 | $98.75 | $98.75 | $98.75 | $98.75 | $98.75 | 4 |
| 2024-06-06 | $98.75 | $98.75 | $98.75 | $98.75 | $98.75 | 0 |
| 2024-06-05 | $98.75 | $98.75 | $98.75 | $98.75 | $98.75 | 65 |
| 2024-06-04 | $98.75 | $98.75 | $98.75 | $98.75 | $98.75 | 285 |
| 2024-06-03 | $98.00 | $98.00 | $98.00 | $98.00 | $98.00 | 0 |
| 2024-05-31 | $98.00 | $98.00 | $98.00 | $98.00 | $98.00 | 1 |
| 2024-05-30 | $98.00 | $98.00 | $98.00 | $98.00 | $98.00 | 500 |
| 2024-05-29 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 0 |
| 2024-05-28 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 0 |
| 2024-05-24 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 311 |
| 2024-05-23 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 257 |
| 2024-05-22 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 0 |
| 2024-05-21 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 0 |
| 2024-05-20 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 0 |
| 2024-05-17 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 307 |
| 2024-05-16 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 0 |
| 2024-05-15 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 249 |
| 2024-05-14 | $96.80 | $96.80 | $96.80 | $96.80 | $96.80 | 20 |
| 2024-05-13 | $96.80 | $96.80 | $96.80 | $96.80 | $96.80 | 0 |
| 2024-05-10 | $96.80 | $96.80 | $96.80 | $96.80 | $96.80 | 0 |
| 2024-05-09 | $96.80 | $96.80 | $96.80 | $96.80 | $96.80 | 0 |
| 2024-05-08 | $96.80 | $96.80 | $96.80 | $96.80 | $96.80 | 0 |
| 2024-05-07 | $96.80 | $96.80 | $96.80 | $96.80 | $96.80 | 0 |
| 2024-05-06 | $96.80 | $96.80 | $96.80 | $96.80 | $96.80 | 0 |
| 2024-05-03 | $96.80 | $96.80 | $96.80 | $96.80 | $96.80 | 100 |
| 2024-05-02 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 0 |
| 2024-05-01 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 0 |
| 2024-04-30 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 0 |
| 2024-04-29 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 0 |
| 2024-04-26 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 0 |
| 2024-04-25 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 0 |
| 2024-04-24 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 855 |
| 2024-04-23 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 100 |
| 2024-04-22 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 209 |
| 2024-04-19 | $97.56 | $97.56 | $97.56 | $97.56 | $97.56 | 190 |
| 2024-04-18 | $97.56 | $97.56 | $97.56 | $97.56 | $97.56 | 0 |
| 2024-04-17 | $97.56 | $97.56 | $97.56 | $97.56 | $97.56 | 100 |
| 2024-04-16 | $97.56 | $97.56 | $97.56 | $97.56 | $97.56 | 0 |
| 2024-04-15 | $97.56 | $97.56 | $97.56 | $97.56 | $97.56 | 1 |
| 2024-04-12 | $97.56 | $97.56 | $97.56 | $97.56 | $97.56 | 0 |
| 2024-04-11 | $97.56 | $97.56 | $97.56 | $97.56 | $97.56 | 0 |
| 2024-04-10 | $99.98 | $99.98 | $99.98 | $99.98 | $99.98 | 11,146 |
| 2024-04-09 | $99.98 | $99.98 | $99.98 | $99.98 | $99.98 | 0 |
| 2024-04-08 | $99.98 | $99.98 | $99.98 | $99.98 | $99.98 | 0 |
| 2024-04-05 | $97.99 | $99.98 | $97.60 | $99.98 | $99.98 | 11,146 |
| 2024-04-04 | $103.41 | $103.41 | $103.41 | $103.41 | $103.41 | 1 |
| 2024-04-03 | $103.41 | $103.41 | $103.41 | $103.41 | $102.38 | 0 |
| 2024-04-02 | $103.41 | $103.41 | $103.41 | $103.41 | $102.38 | 0 |
| 2024-04-01 | $103.41 | $103.41 | $103.41 | $103.41 | $102.38 | 0 |
| 2024-03-28 | $103.41 | $103.41 | $103.41 | $103.41 | $102.38 | 0 |
| 2024-03-27 | $103.41 | $103.41 | $103.41 | $103.41 | $102.38 | 0 |
| 2024-03-26 | $103.41 | $103.41 | $103.41 | $103.41 | $102.38 | 0 |
| 2024-03-25 | $103.41 | $103.41 | $103.41 | $103.41 | $102.38 | 1 |
| 2024-03-22 | $103.41 | $103.41 | $103.41 | $103.41 | $102.38 | 0 |
| 2024-03-21 | $103.41 | $103.41 | $103.41 | $103.41 | $102.38 | 1 |
| 2024-03-20 | $103.41 | $103.41 | $103.41 | $103.41 | $102.38 | 0 |
| 2024-03-19 | $103.41 | $103.41 | $103.41 | $103.41 | $103.41 | 9,400 |
| 2024-03-18 | $105.35 | $105.35 | $105.35 | $105.35 | $105.35 | 0 |
| 2024-03-15 | $105.35 | $105.35 | $105.35 | $105.35 | $105.35 | 0 |
| 2024-03-14 | $105.35 | $105.35 | $105.35 | $105.35 | $105.35 | 0 |
| 2024-03-13 | $105.35 | $105.35 | $105.35 | $105.35 | $105.35 | 0 |
| 2024-03-12 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 10 |
| 2024-03-11 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 0 |
| 2024-03-08 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 0 |
| 2024-03-07 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 10 |
| 2024-03-06 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 0 |
| 2024-03-05 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 0 |
| 2024-03-04 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 0 |
| 2024-03-01 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 0 |
| 2024-02-29 | $105.73 | $105.73 | $105.00 | $105.00 | $105.00 | 4,854 |
| 2024-02-28 | $109.41 | $109.41 | $109.41 | $109.41 | $109.41 | 8,572 |
| 2024-02-27 | $107.10 | $107.10 | $107.10 | $107.10 | $107.10 | 0 |
| 2024-02-26 | $107.10 | $107.10 | $107.10 | $107.10 | $107.10 | 483 |
| 2024-02-23 | $107.75 | $108.51 | $107.75 | $108.00 | $108.00 | 2,452 |
| 2024-02-22 | $104.30 | $104.30 | $104.30 | $104.30 | $104.30 | 0 |
| 2024-02-21 | $104.30 | $104.30 | $104.30 | $104.30 | $104.30 | 10 |
| 2024-02-20 | $104.30 | $104.30 | $104.30 | $104.30 | $104.30 | 1,088 |
| 2024-02-16 | $93.35 | $93.35 | $93.35 | $93.35 | $93.35 | 914 |
| 2024-02-15 | $93.35 | $93.35 | $93.35 | $93.35 | $93.35 | 0 |
| 2024-02-14 | $93.35 | $93.35 | $93.35 | $93.35 | $93.35 | 18 |
| 2024-02-13 | $93.35 | $93.35 | $93.35 | $93.35 | $93.35 | 0 |
| 2024-02-12 | $93.35 | $93.35 | $93.35 | $93.35 | $93.35 | 56 |
| 2024-02-09 | $93.35 | $93.35 | $93.35 | $93.35 | $93.35 | 19 |
| 2024-02-08 | $93.35 | $93.35 | $93.35 | $93.35 | $93.35 | 21 |
| 2024-02-07 | $93.35 | $93.35 | $93.35 | $93.35 | $93.35 | 0 |
| 2024-02-06 | $93.35 | $93.35 | $93.35 | $93.35 | $93.35 | 1,075 |
| 2024-02-05 | $95.48 | $95.48 | $95.48 | $95.48 | $95.48 | 0 |
| 2024-02-02 | $95.48 | $95.48 | $95.48 | $95.48 | $95.48 | 530 |
| 2024-02-01 | $95.25 | $95.25 | $95.25 | $95.25 | $95.25 | 142 |
| 2024-01-31 | $95.25 | $95.25 | $95.25 | $95.25 | $95.25 | 53 |
| 2024-01-30 | $95.25 | $95.25 | $95.25 | $95.25 | $95.25 | 735 |
| 2024-01-29 | $95.00 | $95.00 | $95.00 | $95.00 | $95.00 | 50 |
| 2024-01-26 | $95.00 | $95.00 | $95.00 | $95.00 | $95.00 | 0 |
| 2024-01-25 | $95.00 | $95.00 | $95.00 | $95.00 | $95.00 | 0 |
| 2024-01-24 | $94.50 | $95.00 | $94.50 | $95.00 | $95.00 | 1,250 |
| 2024-01-23 | $96.12 | $96.12 | $96.12 | $96.12 | $96.12 | 0 |
| 2024-01-22 | $93.70 | $96.12 | $93.35 | $96.12 | $96.12 | 6,090 |
| 2024-01-19 | $89.26 | $89.26 | $89.26 | $89.26 | $89.26 | 0 |
| 2024-01-18 | $89.26 | $89.26 | $89.26 | $89.26 | $89.26 | 0 |
| 2024-01-17 | $89.26 | $89.26 | $89.26 | $89.26 | $89.26 | 0 |
| 2024-01-16 | $89.26 | $89.26 | $89.26 | $89.26 | $89.26 | 0 |
| 2024-01-12 | $89.26 | $89.26 | $89.26 | $89.26 | $89.26 | 0 |
| 2024-01-11 | $89.26 | $89.26 | $89.26 | $89.26 | $89.26 | 0 |
| 2024-01-10 | $89.26 | $89.26 | $89.26 | $89.26 | $89.26 | 0 |
| 2024-01-09 | $89.26 | $89.26 | $89.26 | $89.26 | $89.26 | 247 |
| 2024-01-08 | $89.26 | $89.26 | $89.26 | $89.26 | $89.26 | 1,900 |
| 2024-01-05 | $89.40 | $89.40 | $89.15 | $89.15 | $89.15 | 1,755 |
| 2024-01-04 | $86.80 | $86.80 | $86.80 | $86.80 | $86.80 | 12,500 |
| 2024-01-03 | $86.80 | $86.80 | $86.80 | $86.80 | $86.80 | 1,000 |
| 2024-01-02 | $89.90 | $89.90 | $89.90 | $89.90 | $89.90 | 4,500 |
| 2023-12-29 | $89.90 | $89.90 | $89.90 | $89.90 | $89.90 | 2,171 |
| 2023-12-28 | $89.80 | $89.80 | $89.80 | $89.80 | $89.80 | 0 |
| 2023-12-27 | $89.80 | $89.80 | $89.80 | $89.80 | $89.80 | 0 |
| 2023-12-26 | $89.80 | $89.80 | $89.80 | $89.80 | $89.80 | 0 |
| 2023-12-22 | $90.00 | $90.00 | $89.50 | $89.80 | $89.80 | 5,052 |
| 2023-12-21 | $89.20 | $89.20 | $89.20 | $89.20 | $89.20 | 1,500 |
| 2023-12-20 | $89.40 | $89.40 | $89.40 | $89.40 | $89.40 | 0 |
| 2023-12-19 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 15,632 |
| 2023-12-18 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 0 |
| 2023-12-15 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 0 |
| 2023-12-14 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 15,632 |
| 2023-12-13 | $88.63 | $88.63 | $88.63 | $88.63 | $88.63 | 40 |
| 2023-12-12 | $88.63 | $88.63 | $88.63 | $88.63 | $88.63 | 26,300 |
| 2023-12-11 | $85.50 | $87.35 | $85.50 | $87.35 | $87.35 | 26,750 |
| 2023-12-08 | $85.96 | $85.96 | $85.96 | $85.96 | $85.96 | 80,831 |
| 2023-12-07 | $79.25 | $79.25 | $79.25 | $79.25 | $79.25 | 0 |
| 2023-12-06 | $79.25 | $79.25 | $79.25 | $79.25 | $79.25 | 0 |
| 2023-12-05 | $80.12 | $80.12 | $79.25 | $79.25 | $79.25 | 5,847 |
| 2023-12-04 | $75.64 | $75.64 | $75.64 | $75.64 | $75.64 | 2,500 |
| 2023-12-01 | $75.64 | $75.64 | $75.64 | $75.64 | $75.64 | 6 |
| 2023-11-30 | $75.64 | $75.64 | $75.64 | $75.64 | $75.64 | 0 |
| 2023-11-29 | $75.64 | $75.64 | $75.64 | $75.64 | $75.64 | 1,300 |
| 2023-11-28 | $75.64 | $75.64 | $75.64 | $75.64 | $75.64 | 0 |
| 2023-11-27 | $75.89 | $75.89 | $75.64 | $75.64 | $75.64 | 700 |
| 2023-11-24 | $75.69 | $75.69 | $75.69 | $75.69 | $75.69 | 0 |
| 2023-11-22 | $78.19 | $78.19 | $75.69 | $75.69 | $75.69 | 750 |
| 2023-11-21 | $77.56 | $77.56 | $77.56 | $77.56 | $77.56 | 275 |
| 2023-11-20 | $74.40 | $74.40 | $74.40 | $74.40 | $74.40 | 0 |
| 2023-11-17 | $74.40 | $74.40 | $74.40 | $74.40 | $74.40 | 129 |
| 2023-11-16 | $74.38 | $74.38 | $74.38 | $74.38 | $74.38 | 277 |
| 2023-11-15 | $73.25 | $73.25 | $73.25 | $73.25 | $73.25 | 0 |
| 2023-11-14 | $73.25 | $73.25 | $73.25 | $73.25 | $73.25 | 1,662 |
| 2023-11-13 | $72.10 | $72.10 | $72.10 | $72.10 | $72.10 | 0 |
| 2023-11-10 | $72.10 | $72.10 | $72.10 | $72.10 | $72.10 | 0 |
| 2023-11-09 | $72.10 | $72.10 | $72.10 | $72.10 | $72.10 | 0 |
| 2023-11-08 | $72.10 | $72.10 | $72.10 | $72.10 | $72.10 | 0 |
| 2023-11-07 | $72.10 | $72.10 | $72.10 | $72.10 | $72.10 | 19,064 |
| 2023-11-06 | $72.10 | $72.10 | $72.10 | $72.10 | $72.10 | 0 |
| 2023-11-03 | $72.10 | $72.10 | $72.10 | $72.10 | $72.10 | 143 |
| 2023-11-02 | $72.10 | $72.10 | $72.10 | $72.10 | $72.10 | 32 |
| 2023-11-01 | $72.10 | $72.10 | $72.10 | $72.10 | $72.10 | 0 |
| 2023-10-31 | $72.10 | $72.10 | $72.10 | $72.10 | $72.10 | 0 |
| 2023-10-30 | $72.10 | $72.10 | $72.10 | $72.10 | $72.10 | 0 |
| 2023-10-27 | $72.10 | $72.10 | $72.10 | $72.10 | $72.10 | 250 |
| 2023-10-26 | $69.67 | $69.67 | $69.67 | $69.67 | $69.67 | 0 |
| 2023-10-25 | $69.67 | $69.67 | $69.67 | $69.67 | $69.67 | 1,060 |
| 2023-10-24 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 52,121 |
| 2023-10-23 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2023-10-20 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2023-10-19 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2023-10-18 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2023-10-17 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 1 |
| 2023-10-16 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2023-10-13 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2023-10-12 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2023-10-11 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2023-10-10 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2023-10-09 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2023-10-06 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2023-10-05 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2023-10-04 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2023-10-03 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2023-10-02 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2023-09-29 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2023-09-28 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 500 |
| 2023-09-27 | $75.70 | $75.70 | $75.70 | $75.70 | $75.70 | 500 |
| 2023-09-26 | $75.70 | $75.70 | $75.70 | $75.70 | $75.70 | 0 |
| 2023-09-25 | $75.70 | $75.70 | $75.70 | $75.70 | $75.70 | 0 |
| 2023-09-22 | $75.70 | $75.70 | $75.70 | $75.70 | $75.70 | 0 |
| 2023-09-21 | $75.70 | $75.70 | $75.70 | $75.70 | $75.70 | 2,635 |
| 2023-09-20 | $75.70 | $75.70 | $75.70 | $75.70 | $75.70 | 0 |
| 2023-09-19 | $75.70 | $75.70 | $75.70 | $75.70 | $75.70 | 28 |
| 2023-09-18 | $75.70 | $75.70 | $75.70 | $75.70 | $75.70 | 92 |
| 2023-09-15 | $75.70 | $75.70 | $75.70 | $75.70 | $75.70 | 0 |
| 2023-09-14 | $75.70 | $75.70 | $75.70 | $75.70 | $75.70 | 174 |
| 2023-09-13 | $75.21 | $75.21 | $75.21 | $75.21 | $75.21 | 0 |
| 2023-09-12 | $76.93 | $76.93 | $75.21 | $75.21 | $75.21 | 567 |
| 2023-09-11 | $75.06 | $75.06 | $75.06 | $75.06 | $75.06 | 0 |
| 2023-09-08 | $75.06 | $75.06 | $75.06 | $75.06 | $75.06 | 27 |
| 2023-09-07 | $75.06 | $75.06 | $75.06 | $75.06 | $75.06 | 0 |
| 2023-09-06 | $75.06 | $75.06 | $75.06 | $75.06 | $75.06 | 0 |
| 2023-09-05 | $75.06 | $75.06 | $75.06 | $75.06 | $75.06 | 0 |
| 2023-09-01 | $75.06 | $75.06 | $75.06 | $75.06 | $75.06 | 0 |
| 2023-08-31 | $75.06 | $75.06 | $75.06 | $75.06 | $75.06 | 0 |
| 2023-08-30 | $75.06 | $75.06 | $75.06 | $75.06 | $74.58 | 0 |
| 2023-08-29 | $75.06 | $75.06 | $75.06 | $75.06 | $74.58 | 0 |
| 2023-08-28 | $75.06 | $75.06 | $75.06 | $75.06 | $74.58 | 0 |
| 2023-08-25 | $75.06 | $75.06 | $75.06 | $75.06 | $74.58 | 0 |
| 2023-08-24 | $75.06 | $75.06 | $75.06 | $75.06 | $74.58 | 2 |
| 2023-08-23 | $75.06 | $75.06 | $75.06 | $75.06 | $75.06 | 100 |
| 2023-08-22 | $75.06 | $75.06 | $75.06 | $75.06 | $75.06 | 0 |
| 2023-08-21 | $75.06 | $75.06 | $75.06 | $75.06 | $75.06 | 0 |
| 2023-08-18 | $75.06 | $75.06 | $75.06 | $75.06 | $75.06 | 0 |
| 2023-08-17 | $75.06 | $75.06 | $75.06 | $75.06 | $75.06 | 3,409 |
| 2023-08-16 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 5,868 |
| 2023-08-15 | $72.16 | $72.16 | $72.16 | $72.16 | $72.16 | 0 |
| 2023-08-14 | $72.16 | $72.16 | $72.16 | $72.16 | $72.16 | 0 |
| 2023-08-11 | $72.16 | $72.16 | $72.16 | $72.16 | $72.16 | 0 |
| 2023-08-10 | $72.16 | $72.16 | $72.16 | $72.16 | $72.16 | 2,000 |
| 2023-08-09 | $72.16 | $72.16 | $72.16 | $72.16 | $72.16 | 2,500 |
| 2023-08-08 | $72.16 | $72.16 | $72.16 | $72.16 | $72.16 | 90 |
| 2023-08-07 | $72.16 | $72.16 | $72.16 | $72.16 | $72.16 | 0 |
| 2023-08-04 | $70.95 | $72.16 | $70.95 | $72.16 | $72.16 | 503 |
| 2023-08-03 | $69.57 | $69.57 | $69.57 | $69.57 | $69.57 | 100 |
| 2023-08-02 | $72.95 | $72.95 | $72.95 | $72.95 | $72.95 | 100 |
| 2023-08-01 | $72.32 | $72.32 | $72.32 | $72.32 | $72.32 | 100 |
| 2023-07-31 | $74.17 | $74.17 | $74.17 | $74.17 | $74.17 | 805 |
| 2023-07-28 | $73.88 | $73.88 | $73.88 | $73.88 | $73.88 | 100 |
| 2023-07-27 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 376 |
| 2023-07-26 | $72.35 | $72.35 | $69.85 | $69.85 | $69.85 | 2,629 |
| 2023-07-25 | $70.59 | $70.59 | $70.59 | $70.59 | $70.59 | 0 |
| 2023-07-24 | $70.59 | $70.59 | $70.59 | $70.59 | $70.59 | 0 |
| 2023-07-21 | $70.59 | $70.59 | $70.59 | $70.59 | $70.59 | 110 |
| 2023-07-20 | $69.29 | $69.29 | $69.29 | $69.29 | $69.29 | 0 |
| 2023-07-19 | $69.29 | $69.29 | $69.29 | $69.29 | $69.29 | 2,528 |
| 2023-07-18 | $69.29 | $69.29 | $69.29 | $69.29 | $69.29 | 500 |
| 2023-07-17 | $66.06 | $66.06 | $66.06 | $66.06 | $66.06 | 0 |
| 2023-07-14 | $66.06 | $66.06 | $66.06 | $66.06 | $66.06 | 0 |
| 2023-07-13 | $66.06 | $66.06 | $66.06 | $66.06 | $66.06 | 0 |
| 2023-07-12 | $66.06 | $66.06 | $66.06 | $66.06 | $66.06 | 0 |
| 2023-07-11 | $66.06 | $66.06 | $66.06 | $66.06 | $66.06 | 0 |
| 2023-07-10 | $66.06 | $66.06 | $66.06 | $66.06 | $66.06 | 4 |
| 2023-07-07 | $66.06 | $66.06 | $66.06 | $66.06 | $66.06 | 28 |
| 2023-07-06 | $66.06 | $66.06 | $66.06 | $66.06 | $66.06 | 0 |
| 2023-07-05 | $66.06 | $66.06 | $66.06 | $66.06 | $66.06 | 0 |
| 2023-07-03 | $66.06 | $66.06 | $66.06 | $66.06 | $66.06 | 0 |
| 2023-06-30 | $66.06 | $66.06 | $66.06 | $66.06 | $66.06 | 1,196 |
| 2023-06-29 | $66.06 | $66.06 | $66.06 | $66.06 | $66.06 | 1,285 |
| 2023-06-28 | $67.32 | $67.32 | $67.32 | $67.32 | $67.32 | 9 |
| 2023-06-27 | $67.32 | $67.32 | $67.32 | $67.32 | $67.32 | 80 |
| 2023-06-26 | $67.32 | $67.32 | $67.32 | $67.32 | $67.32 | 9 |
| 2023-06-23 | $67.32 | $67.32 | $67.32 | $67.32 | $67.32 | 0 |
| 2023-06-22 | $67.32 | $67.32 | $67.32 | $67.32 | $67.32 | 589 |
| 2023-06-21 | $67.32 | $67.32 | $67.32 | $67.32 | $67.32 | 0 |
| 2023-06-20 | $67.42 | $67.42 | $67.32 | $67.32 | $67.32 | 502 |
| 2023-06-16 | $64.05 | $64.05 | $64.05 | $64.05 | $64.05 | 0 |
| 2023-06-15 | $64.05 | $64.05 | $64.05 | $64.05 | $64.05 | 0 |
| 2023-06-14 | $64.05 | $64.05 | $64.05 | $64.05 | $64.05 | 0 |
| 2023-06-13 | $64.05 | $64.05 | $64.05 | $64.05 | $64.05 | 35 |
| 2023-06-12 | $64.05 | $64.05 | $64.05 | $64.05 | $64.05 | 0 |
| 2023-06-09 | $64.05 | $64.05 | $64.05 | $64.05 | $64.05 | 0 |
| 2023-06-08 | $64.05 | $64.05 | $64.05 | $64.05 | $64.05 | 35 |
| 2023-06-07 | $64.05 | $64.05 | $64.05 | $64.05 | $64.05 | 5 |
| 2023-06-06 | $64.05 | $64.05 | $64.05 | $64.05 | $64.05 | 0 |
| 2023-06-05 | $64.05 | $64.05 | $64.05 | $64.05 | $64.05 | 0 |
| 2023-06-02 | $64.05 | $64.05 | $64.05 | $64.05 | $64.05 | 74 |
| 2023-06-01 | $64.05 | $64.05 | $64.05 | $64.05 | $64.05 | 204 |
| 2023-05-31 | $64.05 | $64.05 | $64.05 | $64.05 | $64.05 | 30 |
| 2023-05-30 | $64.05 | $64.05 | $64.05 | $64.05 | $64.05 | 0 |
| 2023-05-26 | $64.05 | $64.05 | $64.05 | $64.05 | $64.05 | 30 |
| 2023-05-25 | $64.05 | $64.05 | $64.05 | $64.05 | $64.05 | 3,020 |
| 2023-05-24 | $67.26 | $67.26 | $67.26 | $67.26 | $67.26 | 0 |
| 2023-05-23 | $67.26 | $67.26 | $67.26 | $67.26 | $67.26 | 0 |
| 2023-05-22 | $67.26 | $67.26 | $67.26 | $67.26 | $67.26 | 0 |
| 2023-05-19 | $67.26 | $67.26 | $67.26 | $67.26 | $67.26 | 3,201 |
| 2023-05-18 | $64.17 | $64.17 | $64.17 | $64.17 | $64.17 | 0 |
| 2023-05-17 | $64.17 | $64.17 | $64.17 | $64.17 | $64.17 | 0 |
| 2023-05-16 | $64.17 | $64.17 | $64.17 | $64.17 | $64.17 | 1 |
| 2023-05-15 | $64.17 | $64.17 | $64.17 | $64.17 | $64.17 | 0 |
| 2023-05-12 | $65.69 | $65.69 | $64.17 | $64.17 | $64.17 | 4,641 |
| 2023-05-11 | $70.95 | $70.95 | $70.95 | $70.95 | $70.95 | 0 |
| 2023-05-10 | $70.95 | $70.95 | $70.95 | $70.95 | $70.95 | 0 |
| 2023-05-09 | $70.95 | $70.95 | $70.95 | $70.95 | $70.95 | 14 |
| 2023-05-08 | $70.95 | $70.95 | $70.95 | $70.95 | $70.95 | 0 |
| 2023-05-05 | $70.95 | $70.95 | $70.95 | $70.95 | $70.95 | 0 |
| 2023-05-04 | $70.95 | $70.95 | $70.95 | $70.95 | $70.95 | 0 |
| 2023-05-03 | $72.48 | $72.48 | $70.95 | $70.95 | $70.95 | 302 |
| 2023-05-02 | $67.25 | $67.25 | $67.25 | $67.25 | $67.25 | 500 |
| 2023-05-01 | $66.92 | $66.92 | $66.92 | $66.92 | $66.92 | 9 |
| 2023-04-28 | $66.92 | $66.92 | $66.92 | $66.92 | $66.92 | 0 |
| 2023-04-27 | $66.92 | $66.92 | $66.92 | $66.92 | $66.92 | 453 |
| 2023-04-26 | $69.20 | $69.20 | $69.20 | $69.20 | $69.20 | 0 |
| 2023-04-25 | $69.20 | $69.20 | $69.20 | $69.20 | $69.20 | 0 |
| 2023-04-24 | $69.20 | $69.20 | $69.20 | $69.20 | $69.20 | 0 |
| 2023-04-21 | $69.20 | $69.20 | $69.20 | $69.20 | $69.20 | 0 |
| 2023-04-20 | $69.20 | $69.20 | $69.20 | $69.20 | $69.20 | 150 |
| 2023-04-19 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 3,000 |
| 2023-04-18 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 3,037 |
| 2023-04-17 | $65.43 | $65.43 | $65.43 | $65.43 | $65.43 | 0 |
| 2023-04-14 | $65.43 | $65.43 | $65.43 | $65.43 | $65.43 | 50 |
| 2023-04-13 | $65.43 | $65.43 | $65.43 | $65.43 | $65.43 | 0 |
| 2023-04-12 | $65.43 | $65.43 | $65.43 | $65.43 | $65.43 | 0 |
| 2023-04-11 | $65.43 | $65.43 | $65.43 | $65.43 | $65.43 | 225 |
| 2023-04-10 | $64.35 | $64.35 | $64.35 | $64.35 | $64.35 | 0 |
| 2023-04-06 | $64.35 | $64.35 | $64.35 | $64.35 | $64.35 | 0 |
| 2023-04-05 | $64.35 | $64.35 | $64.35 | $64.35 | $64.35 | 0 |
| 2023-04-04 | $64.35 | $64.35 | $64.35 | $64.35 | $64.35 | 0 |
| 2023-04-03 | $64.35 | $64.35 | $64.35 | $64.35 | $64.35 | 0 |
| 2023-03-31 | $64.35 | $64.35 | $64.35 | $64.35 | $64.35 | 0 |
| 2023-03-30 | $64.35 | $64.35 | $64.35 | $64.35 | $64.35 | 35 |
| 2023-03-29 | $64.35 | $64.35 | $64.35 | $64.35 | $64.35 | 0 |
| 2023-03-28 | $64.35 | $64.35 | $64.35 | $64.35 | $64.35 | 10,548 |
| 2023-03-27 | $64.35 | $64.35 | $64.35 | $64.35 | $64.35 | 0 |
| 2023-03-24 | $64.35 | $64.35 | $64.35 | $64.35 | $64.35 | 0 |
| 2023-03-23 | $63.91 | $64.35 | $63.91 | $64.35 | $64.35 | 1,198 |
| 2023-03-22 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 12 |
| 2023-03-21 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2023-03-20 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 1,757 |
| 2023-03-17 | $66.09 | $66.09 | $66.09 | $66.09 | $66.09 | 0 |
| 2023-03-16 | $66.09 | $66.09 | $66.09 | $66.09 | $66.09 | 0 |
| 2023-03-15 | $66.09 | $66.09 | $66.09 | $66.09 | $66.09 | 0 |
| 2023-03-14 | $66.09 | $66.09 | $66.09 | $66.09 | $66.09 | 0 |
| 2023-03-13 | $66.09 | $66.09 | $66.09 | $66.09 | $66.09 | 0 |
| 2023-03-10 | $66.09 | $66.09 | $66.09 | $66.09 | $66.09 | 0 |
| 2023-03-09 | $66.09 | $66.09 | $66.09 | $66.09 | $66.09 | 0 |
| 2023-03-08 | $66.09 | $66.09 | $66.09 | $66.09 | $66.09 | 200 |
| 2023-03-07 | $66.09 | $66.09 | $66.09 | $66.09 | $66.09 | 157 |
| 2023-03-06 | $65.35 | $65.35 | $65.35 | $65.35 | $65.35 | 30 |
| 2023-03-03 | $65.35 | $65.35 | $65.35 | $65.35 | $65.35 | 0 |
| 2023-03-02 | $65.35 | $65.35 | $65.35 | $65.35 | $65.35 | 30 |
| 2023-03-01 | $65.35 | $65.35 | $65.35 | $65.35 | $65.35 | 260 |
| 2023-02-28 | $69.05 | $69.05 | $69.05 | $69.05 | $69.05 | 0 |
| 2023-02-27 | $69.05 | $69.05 | $69.05 | $69.05 | $69.05 | 50 |
| 2023-02-24 | $69.05 | $69.05 | $69.05 | $69.05 | $69.05 | 0 |
| 2023-02-23 | $69.05 | $69.05 | $69.05 | $69.05 | $69.05 | 0 |
| 2023-02-22 | $69.05 | $69.05 | $69.05 | $69.05 | $69.05 | 0 |
| 2023-02-21 | $69.05 | $69.05 | $69.05 | $69.05 | $69.05 | 0 |
| 2023-02-17 | $69.05 | $69.05 | $69.05 | $69.05 | $69.05 | 98 |
| 2023-02-16 | $69.05 | $69.05 | $69.05 | $69.05 | $69.05 | 0 |
| 2023-02-15 | $69.05 | $69.05 | $69.05 | $69.05 | $69.05 | 0 |
| 2023-02-14 | $69.05 | $69.05 | $69.05 | $69.05 | $69.05 | 0 |
| 2023-02-13 | $69.05 | $69.05 | $69.05 | $69.05 | $69.05 | 1,970 |
| 2023-02-10 | $69.05 | $69.05 | $69.05 | $69.05 | $69.05 | 0 |
| 2023-02-09 | $69.05 | $69.05 | $69.05 | $69.05 | $69.05 | 0 |
| 2023-02-08 | $69.05 | $69.05 | $69.05 | $69.05 | $69.05 | 0 |
| 2023-02-07 | $69.05 | $69.05 | $69.05 | $69.05 | $69.05 | 0 |
| 2023-02-06 | $69.05 | $69.05 | $69.05 | $69.05 | $69.05 | 53,275 |
| 2023-02-03 | $68.25 | $68.25 | $68.25 | $68.25 | $68.25 | 122 |
| 2023-02-02 | $68.25 | $68.25 | $68.25 | $68.25 | $68.25 | 0 |
| 2023-02-01 | $68.25 | $68.25 | $68.25 | $68.25 | $68.25 | 0 |
| 2023-01-31 | $68.25 | $68.25 | $68.25 | $68.25 | $68.25 | 73 |
| 2023-01-30 | $68.25 | $68.25 | $68.25 | $68.25 | $68.25 | 1,216 |
| 2023-01-27 | $68.60 | $68.60 | $68.60 | $68.60 | $68.60 | 646 |
| 2023-01-26 | $68.71 | $68.71 | $68.71 | $68.71 | $68.71 | 2,037 |
| 2023-01-25 | $68.14 | $68.14 | $68.14 | $68.14 | $68.14 | 342 |
| 2023-01-24 | $67.18 | $67.18 | $67.18 | $67.18 | $67.18 | 0 |
| 2023-01-23 | $67.18 | $67.18 | $67.18 | $67.18 | $67.18 | 0 |
| 2023-01-20 | $67.18 | $67.18 | $67.18 | $67.18 | $67.18 | 0 |
| 2023-01-19 | $67.18 | $67.18 | $67.18 | $67.18 | $67.18 | 1,000 |
| 2023-01-18 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2023-01-17 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2023-01-13 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2023-01-12 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 1,631 |
| 2023-01-11 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 0 |
| 2023-01-10 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 0 |
| 2023-01-09 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 0 |
| 2023-01-06 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 0 |
| 2023-01-05 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 1 |
| 2023-01-04 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 0 |
| 2023-01-03 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 0 |
| 2022-12-30 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 0 |
| 2022-12-29 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 0 |
| 2022-12-28 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 0 |
| 2022-12-27 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 0 |
| 2022-12-23 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 0 |
| 2022-12-22 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 0 |
| 2022-12-21 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 0 |
| 2022-12-20 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 0 |
| 2022-12-19 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 100 |
| 2022-12-16 | $56.21 | $56.21 | $56.21 | $56.21 | $56.21 | 0 |
| 2022-12-15 | $56.21 | $56.21 | $56.21 | $56.21 | $56.21 | 0 |
| 2022-12-14 | $56.21 | $56.21 | $56.21 | $56.21 | $56.21 | 0 |
| 2022-12-13 | $56.21 | $56.21 | $56.21 | $56.21 | $56.21 | 12 |
| 2022-12-12 | $56.21 | $56.21 | $56.21 | $56.21 | $56.21 | 407 |
| 2022-12-09 | $56.21 | $56.21 | $56.21 | $56.21 | $56.21 | 0 |
| 2022-12-08 | $56.21 | $56.21 | $56.21 | $56.21 | $56.21 | 0 |
| 2022-12-07 | $56.21 | $56.21 | $56.21 | $56.21 | $56.21 | 6 |
| 2022-12-06 | $56.21 | $56.21 | $56.21 | $56.21 | $56.21 | 0 |
| 2022-12-05 | $56.21 | $56.21 | $56.21 | $56.21 | $56.21 | 0 |
| 2022-12-02 | $56.21 | $56.21 | $56.21 | $56.21 | $56.21 | 396 |
| 2022-12-01 | $56.21 | $56.21 | $56.21 | $56.21 | $56.21 | 0 |
| 2022-11-30 | $56.21 | $56.21 | $56.21 | $56.21 | $56.21 | 0 |
| 2022-11-29 | $56.21 | $56.21 | $56.21 | $56.21 | $56.21 | 0 |
| 2022-11-28 | $56.21 | $56.21 | $56.21 | $56.21 | $56.21 | 0 |
| 2022-11-25 | $56.21 | $56.21 | $56.21 | $56.21 | $56.21 | 0 |
| 2022-11-23 | $56.21 | $56.21 | $56.21 | $56.21 | $56.21 | 3 |
| 2022-11-22 | $56.21 | $56.21 | $56.21 | $56.21 | $56.21 | 0 |
| 2022-11-21 | $56.21 | $56.21 | $56.21 | $56.21 | $56.21 | 0 |
| 2022-11-18 | $56.21 | $56.21 | $56.21 | $56.21 | $56.21 | 41,717 |
| 2022-11-17 | $56.24 | $56.24 | $56.24 | $56.24 | $56.24 | 0 |
| 2022-11-16 | $56.24 | $56.24 | $56.24 | $56.24 | $56.24 | 0 |
| 2022-11-15 | $56.24 | $56.24 | $56.24 | $56.24 | $56.24 | 0 |
| 2022-11-14 | $56.24 | $56.24 | $56.24 | $56.24 | $56.24 | 0 |
| 2022-11-11 | $56.24 | $56.24 | $56.24 | $56.24 | $56.24 | 0 |
| 2022-11-10 | $56.24 | $56.24 | $56.24 | $56.24 | $56.24 | 0 |
| 2022-11-09 | $56.24 | $56.24 | $56.24 | $56.24 | $56.24 | 39 |
| 2022-11-08 | $56.24 | $56.24 | $56.24 | $56.24 | $56.24 | 525 |
| 2022-11-07 | $56.24 | $56.24 | $56.24 | $56.24 | $56.24 | 244 |
| 2022-11-04 | $56.24 | $56.24 | $56.24 | $56.24 | $56.24 | 0 |
| 2022-11-03 | $56.24 | $56.24 | $56.24 | $56.24 | $56.24 | 0 |
| 2022-11-02 | $56.24 | $56.24 | $56.24 | $56.24 | $56.24 | 0 |
| 2022-11-01 | $56.24 | $56.24 | $56.24 | $56.24 | $56.24 | 0 |
| 2022-10-31 | $56.24 | $56.24 | $56.24 | $56.24 | $56.24 | 0 |
| 2022-10-28 | $56.24 | $56.24 | $56.24 | $56.24 | $56.24 | 0 |
| 2022-10-27 | $56.24 | $56.24 | $56.24 | $56.24 | $56.24 | 0 |
| 2022-10-26 | $56.24 | $56.24 | $56.24 | $56.24 | $56.24 | 398 |
| 2022-10-25 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 0 |
| 2022-10-24 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 0 |
| 2022-10-21 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 0 |
| 2022-10-20 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 25 |
| 2022-10-19 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 203 |
| 2022-10-18 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 0 |
| 2022-10-17 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 0 |
| 2022-10-14 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 106 |
| 2022-10-13 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 105 |
| 2022-10-12 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 3,204 |
| 2022-10-11 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 0 |
| 2022-10-10 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 263 |
| 2022-10-07 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 0 |
| 2022-10-06 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 135 |
| 2022-10-05 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 0 |
| 2022-10-04 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 0 |
| 2022-10-03 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 0 |
| 2022-09-30 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 0 |
| 2022-09-29 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 0 |
| 2022-09-28 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 25 |
| 2022-09-27 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 0 |
| 2022-09-26 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 0 |
| 2022-09-23 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 0 |
| 2022-09-22 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 787 |
| 2022-09-21 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 0 |
| 2022-09-20 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 787 |
| 2022-09-19 | $52.20 | $52.20 | $52.20 | $52.20 | $52.20 | 86 |
| 2022-09-16 | $52.20 | $52.20 | $52.20 | $52.20 | $52.20 | 0 |
| 2022-09-15 | $52.20 | $52.20 | $52.20 | $52.20 | $52.20 | 0 |
| 2022-09-14 | $52.20 | $52.20 | $52.20 | $52.20 | $52.20 | 5 |
| 2022-09-13 | $52.20 | $52.20 | $52.20 | $52.20 | $52.20 | 0 |
| 2022-09-12 | $52.20 | $52.20 | $52.20 | $52.20 | $52.20 | 60 |
| 2022-09-09 | $52.20 | $52.20 | $52.20 | $52.20 | $52.20 | 0 |
| 2022-09-08 | $52.20 | $52.20 | $52.20 | $52.20 | $52.20 | 0 |
| 2022-09-07 | $52.20 | $52.20 | $52.20 | $52.20 | $52.20 | 0 |
| 2022-09-06 | $51.70 | $52.20 | $51.70 | $52.20 | $52.20 | 2,524 |
| 2022-09-02 | $55.68 | $55.68 | $55.68 | $55.68 | $55.68 | 0 |
| 2022-09-01 | $55.68 | $55.68 | $55.68 | $55.68 | $55.68 | 313 |
| 2022-08-31 | $55.68 | $55.68 | $55.68 | $55.68 | $55.68 | 312 |
| 2022-08-30 | $55.68 | $55.68 | $55.68 | $55.68 | $55.24 | 0 |
| 2022-08-29 | $55.68 | $55.68 | $55.68 | $55.68 | $55.24 | 197 |
| 2022-08-26 | $55.30 | $55.30 | $55.30 | $55.30 | $54.87 | 100 |
| 2022-08-25 | $62.00 | $62.00 | $62.00 | $62.00 | $61.51 | 0 |
| 2022-08-24 | $62.00 | $62.00 | $62.00 | $62.00 | $61.51 | 0 |
| 2022-08-23 | $62.00 | $62.00 | $62.00 | $62.00 | $61.51 | 5,931 |
| 2022-08-22 | $62.00 | $62.00 | $62.00 | $62.00 | $61.51 | 0 |
| 2022-08-19 | $62.00 | $62.00 | $62.00 | $62.00 | $61.51 | 2,574 |
| 2022-08-18 | $62.00 | $62.00 | $62.00 | $62.00 | $61.51 | 0 |
| 2022-08-17 | $62.00 | $62.00 | $62.00 | $62.00 | $61.51 | 0 |
| 2022-08-16 | $62.00 | $62.00 | $62.00 | $62.00 | $61.51 | 0 |
| 2022-08-15 | $62.00 | $62.00 | $62.00 | $62.00 | $61.51 | 0 |
| 2022-08-12 | $62.00 | $62.00 | $62.00 | $62.00 | $61.51 | 0 |
| 2022-08-11 | $62.00 | $62.00 | $62.00 | $62.00 | $61.51 | 0 |
| 2022-08-10 | $62.00 | $62.00 | $62.00 | $62.00 | $61.51 | 2,389 |
| 2022-08-09 | $57.00 | $57.00 | $57.00 | $57.00 | $56.55 | 200 |
| 2022-08-08 | $57.00 | $57.00 | $57.00 | $57.00 | $56.55 | 0 |
| 2022-08-05 | $57.00 | $57.00 | $57.00 | $57.00 | $56.55 | 1,000 |
| 2022-08-04 | $57.00 | $57.00 | $57.00 | $57.00 | $56.55 | 0 |
| 2022-08-03 | $57.00 | $57.00 | $57.00 | $57.00 | $56.55 | 0 |
| 2022-08-02 | $57.00 | $57.00 | $57.00 | $57.00 | $56.55 | 519 |
| 2022-08-01 | $58.83 | $58.83 | $58.83 | $58.83 | $58.37 | 0 |
| 2022-07-29 | $58.83 | $58.83 | $58.83 | $58.83 | $58.37 | 3,606 |
| 2022-07-28 | $57.30 | $57.30 | $57.30 | $57.30 | $56.85 | 0 |
| 2022-07-27 | $57.30 | $57.30 | $57.30 | $57.30 | $56.85 | 0 |
| 2022-07-26 | $57.30 | $57.30 | $57.30 | $57.30 | $56.85 | 382 |
| 2022-07-25 | $57.30 | $57.30 | $57.30 | $57.30 | $56.85 | 0 |
| 2022-07-22 | $57.30 | $57.30 | $57.30 | $57.30 | $56.85 | 0 |
| 2022-07-21 | $57.30 | $57.30 | $57.30 | $57.30 | $56.85 | 170 |
| 2022-07-20 | $54.40 | $54.40 | $54.40 | $54.40 | $53.97 | 0 |
| 2022-07-19 | $54.40 | $54.40 | $54.40 | $54.40 | $53.97 | 0 |
| 2022-07-18 | $54.40 | $54.40 | $54.40 | $54.40 | $53.97 | 0 |
| 2022-07-15 | $54.40 | $54.40 | $54.40 | $54.40 | $53.97 | 7,652 |
| 2022-07-14 | $53.25 | $53.75 | $53.25 | $53.75 | $53.33 | 10,690 |
| 2022-07-13 | $53.07 | $54.75 | $53.07 | $54.75 | $54.32 | 23,257 |
| 2022-07-12 | $55.10 | $55.10 | $55.10 | $55.10 | $54.67 | 4,241 |
| 2022-07-11 | $51.35 | $51.35 | $51.35 | $51.35 | $50.95 | 0 |
| 2022-07-08 | $51.35 | $51.35 | $51.35 | $51.35 | $50.95 | 0 |
| 2022-07-07 | $51.35 | $51.35 | $51.35 | $51.35 | $50.95 | 41 |
| 2022-07-06 | $51.35 | $51.35 | $51.35 | $51.35 | $50.95 | 4,650 |
| 2022-07-05 | $51.35 | $51.35 | $51.35 | $51.35 | $50.95 | 0 |
| 2022-07-01 | $51.35 | $51.35 | $51.35 | $51.35 | $50.95 | 1,381 |
| 2022-06-30 | $51.35 | $51.35 | $51.35 | $51.35 | $50.95 | 0 |
| 2022-06-29 | $51.35 | $51.35 | $51.35 | $51.35 | $50.95 | 137 |
| 2022-06-28 | $57.37 | $57.37 | $57.37 | $57.37 | $56.92 | 0 |
| 2022-06-27 | $57.37 | $57.37 | $57.37 | $57.37 | $56.92 | 0 |
| 2022-06-24 | $57.37 | $57.37 | $57.37 | $57.37 | $56.92 | 210 |
| 2022-06-23 | $57.37 | $57.37 | $57.37 | $57.37 | $56.92 | 1,092 |
| 2022-06-22 | $57.37 | $57.37 | $57.37 | $57.37 | $56.92 | 0 |
| 2022-06-21 | $57.37 | $57.37 | $57.37 | $57.37 | $56.92 | 0 |
| 2022-06-17 | $57.37 | $57.37 | $57.37 | $57.37 | $56.92 | 0 |
| 2022-06-16 | $57.37 | $57.37 | $57.37 | $57.37 | $56.92 | 0 |
| 2022-06-15 | $57.37 | $57.37 | $57.37 | $57.37 | $56.92 | 17,463 |
| 2022-06-14 | $57.37 | $57.37 | $57.37 | $57.37 | $56.92 | 0 |
| 2022-06-13 | $57.37 | $57.37 | $57.37 | $57.37 | $56.92 | 0 |
| 2022-06-10 | $57.37 | $57.37 | $57.37 | $57.37 | $56.92 | 300 |
| 2022-06-09 | $60.43 | $60.43 | $60.43 | $60.43 | $59.95 | 0 |
| 2022-06-08 | $60.43 | $60.43 | $60.43 | $60.43 | $59.96 | 0 |
| 2022-06-07 | $60.43 | $60.43 | $60.43 | $60.43 | $59.95 | 0 |
| 2022-06-06 | $60.43 | $60.43 | $60.43 | $60.43 | $59.95 | 2,260 |
| 2022-06-03 | $60.43 | $60.43 | $60.43 | $60.43 | $59.95 | 0 |
| 2022-06-02 | $60.43 | $60.43 | $60.43 | $60.43 | $59.95 | 5 |
| 2022-06-01 | $60.43 | $60.43 | $60.43 | $60.43 | $59.95 | 0 |
| 2022-05-31 | $60.43 | $60.43 | $60.43 | $60.43 | $59.95 | 0 |
| 2022-05-27 | $60.43 | $60.43 | $60.43 | $60.43 | $59.95 | 1 |
| 2022-05-26 | $60.43 | $60.43 | $60.43 | $60.43 | $59.95 | 0 |
| 2022-05-25 | $60.43 | $60.43 | $60.43 | $60.43 | $59.95 | 0 |
| 2022-05-24 | $60.43 | $60.43 | $60.43 | $60.43 | $59.95 | 0 |
| 2022-05-23 | $60.43 | $60.43 | $60.43 | $60.43 | $59.95 | 1 |
| 2022-05-20 | $60.43 | $60.43 | $60.43 | $60.43 | $59.95 | 0 |
| 2022-05-19 | $60.43 | $60.43 | $60.43 | $60.43 | $59.95 | 0 |
| 2022-05-18 | $60.43 | $60.43 | $60.43 | $60.43 | $59.95 | 0 |
| 2022-05-17 | $60.43 | $60.43 | $60.43 | $60.43 | $59.95 | 18 |
| 2022-05-16 | $60.43 | $60.43 | $60.43 | $60.43 | $59.95 | 0 |
| 2022-05-13 | $60.43 | $60.43 | $60.43 | $60.43 | $59.95 | 0 |
| 2022-05-12 | $60.43 | $60.43 | $60.43 | $60.43 | $59.95 | 0 |
| 2022-05-11 | $60.43 | $60.43 | $60.43 | $60.43 | $59.95 | 0 |
| 2022-05-10 | $60.43 | $60.43 | $60.43 | $60.43 | $59.95 | 0 |
| 2022-05-09 | $60.43 | $60.43 | $60.43 | $60.43 | $59.95 | 160 |
| 2022-05-06 | $62.86 | $62.86 | $62.86 | $62.86 | $62.37 | 0 |
| 2022-05-05 | $62.86 | $62.86 | $62.86 | $62.86 | $62.37 | 0 |
| 2022-05-04 | $62.86 | $62.86 | $62.86 | $62.86 | $62.37 | 0 |
| 2022-05-03 | $62.86 | $62.86 | $62.86 | $62.86 | $62.37 | 0 |
| 2022-05-02 | $62.86 | $62.86 | $62.86 | $62.86 | $62.37 | 202 |
| 2022-04-29 | $64.80 | $64.80 | $64.80 | $64.80 | $64.29 | 0 |
| 2022-04-28 | $64.80 | $64.80 | $64.80 | $64.80 | $64.29 | 0 |
| 2022-04-27 | $64.80 | $64.80 | $64.80 | $64.80 | $64.29 | 0 |
| 2022-04-26 | $64.80 | $64.80 | $64.80 | $64.80 | $64.29 | 2,650 |
| 2022-04-25 | $64.80 | $64.80 | $64.80 | $64.80 | $64.29 | 47 |
| 2022-04-22 | $64.80 | $64.80 | $64.80 | $64.80 | $64.29 | 0 |
| 2022-04-21 | $64.80 | $64.80 | $64.80 | $64.80 | $64.29 | 0 |
| 2022-04-20 | $64.80 | $64.80 | $64.80 | $64.80 | $64.29 | 0 |
| 2022-04-19 | $64.80 | $64.80 | $64.80 | $64.80 | $64.29 | 47 |
| 2022-04-18 | $64.80 | $64.80 | $64.80 | $64.80 | $64.29 | 198 |
| 2022-04-14 | $62.25 | $62.25 | $62.25 | $62.25 | $61.76 | 0 |
| 2022-04-13 | $62.25 | $62.25 | $62.25 | $62.25 | $61.76 | 0 |
| 2022-04-12 | $62.25 | $62.25 | $62.25 | $62.25 | $61.76 | 0 |
| 2022-04-11 | $62.25 | $62.25 | $62.25 | $62.25 | $61.76 | 179 |
| 2022-04-08 | $70.58 | $70.58 | $70.58 | $70.58 | $70.03 | 0 |
| 2022-04-07 | $70.58 | $70.58 | $70.58 | $70.58 | $70.03 | 0 |
| 2022-04-06 | $70.58 | $70.58 | $70.58 | $70.58 | $70.03 | 2 |
| 2022-04-05 | $70.58 | $70.58 | $70.58 | $70.58 | $70.03 | 0 |
| 2022-04-04 | $70.58 | $70.58 | $70.58 | $70.58 | $70.03 | 44 |
| 2022-04-01 | $70.78 | $70.78 | $70.58 | $70.58 | $70.03 | 1,411 |
| 2022-03-31 | $71.09 | $71.09 | $71.09 | $71.09 | $70.53 | 0 |
| 2022-03-30 | $71.09 | $71.09 | $71.09 | $71.09 | $70.53 | 0 |
| 2022-03-29 | $71.09 | $71.09 | $71.09 | $71.09 | $69.69 | 135 |
| 2022-03-28 | $71.09 | $71.09 | $71.09 | $71.09 | $69.69 | 0 |
| 2022-03-25 | $71.09 | $71.09 | $71.09 | $71.09 | $69.69 | 0 |
| 2022-03-24 | $71.09 | $71.09 | $71.09 | $71.09 | $69.69 | 0 |
| 2022-03-23 | $71.09 | $71.09 | $71.09 | $71.09 | $69.69 | 177 |
| 2022-03-22 | $58.08 | $58.08 | $58.08 | $58.08 | $56.94 | 0 |
| 2022-03-21 | $58.08 | $58.08 | $58.08 | $58.08 | $56.94 | 0 |
| 2022-03-18 | $58.08 | $58.08 | $58.08 | $58.08 | $56.94 | 2,379 |
| 2022-03-17 | $58.08 | $58.08 | $58.08 | $58.08 | $56.94 | 0 |
| 2022-03-16 | $58.08 | $58.08 | $58.08 | $58.08 | $56.94 | 0 |
| 2022-03-15 | $58.08 | $58.08 | $58.08 | $58.08 | $56.94 | 0 |
| 2022-03-14 | $58.08 | $58.08 | $58.08 | $58.08 | $56.94 | 0 |
| 2022-03-11 | $58.08 | $58.08 | $58.08 | $58.08 | $56.94 | 2,379 |
| 2022-03-10 | $58.08 | $58.08 | $58.08 | $58.08 | $56.94 | 0 |
| 2022-03-09 | $58.08 | $58.08 | $58.08 | $58.08 | $56.94 | 0 |
| 2022-03-08 | $58.08 | $58.08 | $58.08 | $58.08 | $56.94 | 3,642 |
| 2022-03-07 | $59.40 | $59.40 | $58.08 | $58.08 | $56.94 | 600 |
| 2022-03-04 | $66.00 | $66.00 | $66.00 | $66.00 | $64.70 | 0 |
| 2022-03-03 | $66.00 | $66.00 | $66.00 | $66.00 | $64.70 | 40 |
| 2022-03-02 | $66.00 | $66.00 | $66.00 | $66.00 | $64.70 | 0 |
| 2022-03-01 | $66.00 | $66.00 | $66.00 | $66.00 | $64.70 | 57 |
| 2022-02-28 | $66.00 | $66.00 | $66.00 | $66.00 | $64.70 | 0 |
| 2022-02-25 | $66.00 | $66.00 | $66.00 | $66.00 | $64.70 | 0 |
| 2022-02-24 | $66.00 | $66.00 | $66.00 | $66.00 | $64.70 | 700 |
| 2022-02-23 | $64.58 | $64.58 | $64.58 | $64.58 | $63.31 | 1 |
| 2022-02-22 | $64.58 | $64.58 | $64.58 | $64.58 | $63.31 | 0 |
| 2022-02-18 | $64.58 | $64.58 | $64.58 | $64.58 | $63.31 | 0 |
| 2022-02-17 | $64.58 | $64.58 | $64.58 | $64.58 | $63.31 | 24 |
| 2022-02-16 | $64.58 | $64.58 | $64.58 | $64.58 | $63.31 | 0 |
| 2022-02-15 | $64.58 | $64.58 | $64.58 | $64.58 | $63.31 | 5 |
| 2022-02-14 | $64.58 | $64.58 | $64.58 | $64.58 | $63.31 | 0 |
| 2022-02-11 | $64.58 | $64.58 | $64.58 | $64.58 | $63.31 | 502 |
| 2022-02-10 | $64.58 | $64.58 | $64.58 | $64.58 | $63.31 | 0 |
| 2022-02-09 | $64.58 | $64.58 | $64.58 | $64.58 | $63.31 | 0 |
| 2022-02-08 | $64.38 | $64.58 | $64.38 | $64.58 | $63.31 | 1,000 |
| 2022-02-07 | $65.25 | $65.25 | $65.25 | $65.25 | $63.97 | 0 |
| 2022-02-04 | $65.25 | $65.25 | $65.25 | $65.25 | $63.97 | 0 |
| 2022-02-03 | $65.25 | $65.25 | $65.25 | $65.25 | $63.97 | 0 |
| 2022-02-02 | $65.25 | $65.25 | $65.25 | $65.25 | $63.97 | 3 |
| 2022-02-01 | $65.25 | $65.25 | $65.25 | $65.25 | $63.97 | 0 |
| 2022-01-31 | $65.25 | $65.25 | $65.25 | $65.25 | $63.97 | 1,700 |
| 2022-01-28 | $65.25 | $65.25 | $65.25 | $65.25 | $63.97 | 0 |
| 2022-01-27 | $65.25 | $65.25 | $65.25 | $65.25 | $63.97 | 1,670 |
| 2022-01-26 | $65.25 | $65.25 | $65.25 | $65.25 | $63.97 | 697 |
| 2022-01-25 | $65.29 | $65.29 | $65.29 | $65.29 | $64.00 | 0 |
| 2022-01-24 | $65.29 | $65.29 | $65.29 | $65.29 | $64.00 | 312 |
| 2022-01-21 | $65.29 | $65.29 | $65.29 | $65.29 | $64.00 | 10,548 |
| 2022-01-20 | $65.29 | $65.29 | $65.29 | $65.29 | $64.00 | 38 |
| 2022-01-19 | $66.25 | $66.25 | $66.25 | $66.25 | $64.95 | 2,719 |
| 2022-01-18 | $66.41 | $66.41 | $66.25 | $66.25 | $64.95 | 2,719 |
| 2022-01-14 | $65.25 | $65.25 | $65.25 | $65.25 | $63.97 | 11,873 |
| 2022-01-13 | $65.25 | $65.25 | $65.25 | $65.25 | $63.97 | 100 |
| 2022-01-12 | $68.40 | $68.40 | $68.40 | $68.40 | $67.05 | 0 |
| 2022-01-11 | $68.40 | $68.40 | $68.40 | $68.40 | $67.05 | 0 |
| 2022-01-10 | $68.40 | $68.40 | $68.40 | $68.40 | $67.05 | 0 |
| 2022-01-07 | $68.40 | $68.40 | $68.40 | $68.40 | $67.05 | 0 |
| 2022-01-06 | $68.40 | $68.40 | $68.40 | $68.40 | $67.05 | 0 |
| 2022-01-05 | $68.40 | $68.40 | $68.40 | $68.40 | $67.05 | 100 |
| 2022-01-04 | $62.30 | $62.30 | $62.30 | $62.30 | $61.07 | 46 |
| 2022-01-03 | $62.30 | $62.30 | $62.30 | $62.30 | $61.07 | 166 |
| 2021-12-31 | $61.35 | $61.35 | $61.35 | $61.35 | $60.14 | 0 |
| 2021-12-30 | $61.35 | $61.35 | $61.35 | $61.35 | $60.14 | 0 |
| 2021-12-29 | $61.35 | $61.35 | $61.35 | $61.35 | $60.14 | 0 |
| 2021-12-28 | $61.35 | $61.35 | $61.35 | $61.35 | $60.14 | 2,646 |
| 2021-12-27 | $58.65 | $58.65 | $58.65 | $58.65 | $57.50 | 0 |
| 2021-12-23 | $58.65 | $58.65 | $58.65 | $58.65 | $57.50 | 152 |
| 2021-12-22 | $58.65 | $58.65 | $58.65 | $58.65 | $57.50 | 5,913 |
| 2021-12-21 | $58.65 | $58.65 | $58.65 | $58.65 | $57.50 | 2,092 |
| 2021-12-20 | $57.40 | $57.40 | $57.40 | $57.40 | $56.27 | 2,356 |
| 2021-12-17 | $58.25 | $58.25 | $58.25 | $58.25 | $57.11 | 174 |
| 2021-12-16 | $62.38 | $62.38 | $62.38 | $62.38 | $61.15 | 20 |
| 2021-12-15 | $62.38 | $62.38 | $62.38 | $62.38 | $61.15 | 0 |
| 2021-12-14 | $62.38 | $62.38 | $62.38 | $62.38 | $61.15 | 50 |
| 2021-12-13 | $62.38 | $62.38 | $62.38 | $62.38 | $61.15 | 0 |
| 2021-12-10 | $62.38 | $62.38 | $62.38 | $62.38 | $61.15 | 45 |
| 2021-12-09 | $62.38 | $62.38 | $62.38 | $62.38 | $61.15 | 0 |
| 2021-12-08 | $62.38 | $62.38 | $62.38 | $62.38 | $61.15 | 0 |
| 2021-12-07 | $62.38 | $62.38 | $62.38 | $62.38 | $61.15 | 350 |
| 2021-12-06 | $62.21 | $62.21 | $62.21 | $62.21 | $60.99 | 830 |
| 2021-12-03 | $63.20 | $63.20 | $63.20 | $63.20 | $61.96 | 0 |
| 2021-12-02 | $63.20 | $63.20 | $63.20 | $63.20 | $61.96 | 0 |
| 2021-12-01 | $63.20 | $63.20 | $63.20 | $63.20 | $61.96 | 16 |
| 2021-11-30 | $63.20 | $63.20 | $63.20 | $63.20 | $61.96 | 1 |
| 2021-11-29 | $63.20 | $63.20 | $63.20 | $63.20 | $61.96 | 8 |
| 2021-11-26 | $63.20 | $63.20 | $63.20 | $63.20 | $61.96 | 120 |
| 2021-11-24 | $65.25 | $65.25 | $65.25 | $65.25 | $63.97 | 0 |
| 2021-11-23 | $65.25 | $65.25 | $65.25 | $65.25 | $63.97 | 0 |
| 2021-11-22 | $65.25 | $65.25 | $65.25 | $65.25 | $63.97 | 328 |
| 2021-11-19 | $66.45 | $66.45 | $66.45 | $66.45 | $65.14 | 97 |
| 2021-11-18 | $66.45 | $66.45 | $66.45 | $66.45 | $65.14 | 0 |
| 2021-11-17 | $66.45 | $66.45 | $66.45 | $66.45 | $65.14 | 0 |
| 2021-11-16 | $66.46 | $66.46 | $66.36 | $66.45 | $65.14 | 1,891 |
| 2021-11-15 | $68.68 | $68.68 | $68.68 | $68.68 | $67.33 | 0 |
| 2021-11-12 | $69.92 | $69.92 | $69.92 | $69.92 | $68.54 | 100 |
| 2021-11-11 | $69.92 | $69.92 | $69.92 | $69.92 | $68.54 | 0 |
| 2021-11-10 | $69.92 | $69.92 | $69.92 | $69.92 | $68.54 | 100 |
| 2021-11-09 | $70.56 | $70.56 | $70.56 | $70.56 | $69.17 | 1,311 |
| 2021-11-08 | $70.70 | $71.27 | $70.70 | $71.27 | $69.87 | 1,181 |
| 2021-11-05 | $66.11 | $66.11 | $66.11 | $66.11 | $64.81 | 0 |
| 2021-11-04 | $66.11 | $66.11 | $66.11 | $66.11 | $64.81 | 0 |
| 2021-11-03 | $66.11 | $66.11 | $66.11 | $66.11 | $64.81 | 0 |
| 2021-11-02 | $66.11 | $66.11 | $66.11 | $66.11 | $64.81 | 38 |
| 2021-11-01 | $66.11 | $66.11 | $66.11 | $66.11 | $64.81 | 38 |
| 2021-10-29 | $66.11 | $66.11 | $66.11 | $66.11 | $64.81 | 24,113 |
| 2021-10-28 | $66.11 | $66.11 | $66.11 | $66.11 | $64.81 | 172 |
| 2021-10-27 | $66.11 | $66.11 | $66.11 | $66.11 | $64.81 | 0 |
| 2021-10-26 | $66.11 | $66.11 | $66.11 | $66.11 | $64.81 | 0 |
| 2021-10-25 | $66.11 | $66.11 | $66.11 | $66.11 | $64.81 | 200 |
| 2021-10-22 | $70.56 | $70.56 | $70.56 | $70.56 | $69.17 | 0 |
| 2021-10-21 | $70.56 | $70.56 | $70.56 | $70.56 | $69.17 | 101 |
| 2021-10-20 | $69.36 | $69.36 | $69.36 | $69.36 | $67.99 | 0 |
| 2021-10-19 | $69.36 | $69.36 | $69.36 | $69.36 | $67.99 | 20 |
| 2021-10-18 | $69.36 | $69.36 | $69.36 | $69.36 | $67.99 | 250 |
| 2021-10-15 | $66.40 | $66.40 | $66.40 | $66.40 | $65.09 | 0 |
| 2021-10-14 | $66.39 | $66.40 | $66.39 | $66.40 | $65.09 | 590 |
| 2021-10-13 | $65.35 | $65.35 | $65.35 | $65.35 | $64.06 | 27 |
| 2021-10-12 | $65.35 | $65.35 | $65.35 | $65.35 | $64.06 | 23 |
| 2021-10-11 | $65.35 | $65.35 | $65.35 | $65.35 | $64.06 | 0 |
| 2021-10-08 | $65.35 | $65.35 | $65.35 | $65.35 | $64.06 | 0 |
| 2021-10-07 | $65.35 | $65.35 | $65.35 | $65.35 | $64.06 | 0 |
| 2021-10-06 | $65.35 | $65.35 | $65.35 | $65.35 | $64.06 | 992 |
| 2021-10-05 | $69.41 | $69.41 | $69.21 | $69.21 | $67.85 | 2,041 |
| 2021-10-04 | $64.07 | $64.07 | $64.07 | $64.07 | $62.81 | 0 |
| 2021-10-01 | $64.07 | $64.07 | $64.07 | $64.07 | $62.81 | 266 |
| 2021-09-30 | $64.00 | $64.00 | $64.00 | $64.00 | $62.74 | 0 |
| 2021-09-29 | $64.00 | $64.00 | $64.00 | $64.00 | $62.74 | 0 |
| 2021-09-28 | $64.00 | $64.00 | $64.00 | $64.00 | $62.74 | 7 |
| 2021-09-27 | $64.00 | $64.00 | $64.00 | $64.00 | $62.74 | 0 |
| 2021-09-24 | $64.00 | $64.00 | $64.00 | $64.00 | $62.74 | 0 |
| 2021-09-23 | $64.00 | $64.00 | $64.00 | $64.00 | $62.74 | 3,000 |
| 2021-09-22 | $64.00 | $64.00 | $64.00 | $64.00 | $62.74 | 681 |
| 2021-09-21 | $64.00 | $64.00 | $64.00 | $64.00 | $62.74 | 1,977 |
| 2021-09-20 | $64.00 | $64.00 | $64.00 | $64.00 | $62.74 | 500 |
| 2021-09-17 | $62.37 | $62.37 | $62.37 | $62.37 | $61.14 | 0 |
| 2021-09-16 | $60.31 | $62.37 | $60.31 | $62.37 | $61.14 | 1,200 |
| 2021-09-15 | $62.95 | $62.95 | $62.95 | $62.95 | $61.71 | 0 |
| 2021-09-14 | $62.47 | $62.95 | $62.47 | $62.95 | $61.71 | 1,180 |
| 2021-09-13 | $61.40 | $61.40 | $61.40 | $61.40 | $60.19 | 8 |
| 2021-09-10 | $61.40 | $61.40 | $61.40 | $61.40 | $60.19 | 0 |
| 2021-09-09 | $61.40 | $61.40 | $61.40 | $61.40 | $60.19 | 0 |
| 2021-09-08 | $61.40 | $61.40 | $61.40 | $61.40 | $60.19 | 0 |
| 2021-09-07 | $61.40 | $61.40 | $61.40 | $61.40 | $60.19 | 505 |
| 2021-09-03 | $65.45 | $65.45 | $65.45 | $65.45 | $64.16 | 0 |
| 2021-09-02 | $65.45 | $65.45 | $65.45 | $65.45 | $64.16 | 0 |
| 2021-09-01 | $65.45 | $65.45 | $65.45 | $65.45 | $64.16 | 0 |
| 2021-08-31 | $65.45 | $65.45 | $65.45 | $65.45 | $64.16 | 10 |
| 2021-08-30 | $65.45 | $65.45 | $65.45 | $65.45 | $64.16 | 0 |
| 2021-08-27 | $65.45 | $65.45 | $65.45 | $65.45 | $64.16 | 0 |
| 2021-08-26 | $65.45 | $65.45 | $65.45 | $65.45 | $64.16 | 2,100 |
| 2021-08-25 | $65.45 | $65.45 | $65.45 | $65.45 | $64.16 | 48,000 |
| 2021-08-24 | $65.45 | $65.45 | $65.45 | $65.45 | $64.16 | 0 |
| 2021-08-23 | $65.45 | $65.45 | $65.45 | $65.45 | $64.16 | 0 |
| 2021-08-20 | $65.45 | $65.45 | $65.45 | $65.45 | $64.16 | 0 |
| 2021-08-19 | $65.45 | $65.45 | $65.45 | $65.45 | $64.16 | 0 |
| 2021-08-18 | $65.45 | $65.45 | $65.45 | $65.45 | $64.16 | 26 |
| 2021-08-17 | $65.45 | $65.45 | $65.45 | $65.45 | $64.16 | 0 |
| 2021-08-16 | $65.45 | $65.45 | $65.45 | $65.45 | $64.16 | 0 |
| 2021-08-13 | $65.45 | $65.45 | $65.45 | $65.45 | $64.16 | 0 |
| 2021-08-12 | $65.45 | $65.45 | $65.45 | $65.45 | $64.16 | 0 |
| 2021-08-11 | $65.45 | $65.45 | $65.45 | $65.45 | $64.16 | 310 |
| 2021-08-10 | $62.52 | $62.52 | $62.52 | $62.52 | $61.29 | 0 |
| 2021-08-09 | $62.52 | $62.52 | $62.52 | $62.52 | $61.29 | 0 |
| 2021-08-06 | $62.52 | $62.52 | $62.52 | $62.52 | $61.29 | 1 |
| 2021-08-05 | $62.52 | $62.52 | $62.52 | $62.52 | $61.29 | 0 |
| 2021-08-04 | $62.52 | $62.52 | $62.52 | $62.52 | $61.29 | 0 |
| 2021-08-03 | $62.52 | $62.52 | $62.52 | $62.52 | $61.29 | 0 |
| 2021-08-02 | $62.52 | $62.52 | $62.52 | $62.52 | $61.29 | 0 |
| 2021-07-30 | $62.52 | $62.52 | $62.52 | $62.52 | $61.29 | 0 |
| 2021-07-29 | $62.52 | $62.52 | $62.52 | $62.52 | $61.29 | 0 |
| 2021-07-28 | $62.52 | $62.52 | $62.52 | $62.52 | $61.29 | 0 |
| 2021-07-27 | $62.52 | $62.52 | $62.52 | $62.52 | $61.29 | 9 |
| 2021-07-26 | $62.52 | $62.52 | $62.52 | $62.52 | $61.29 | 0 |
| 2021-07-23 | $62.52 | $62.52 | $62.52 | $62.52 | $61.29 | 0 |
| 2021-07-22 | $62.52 | $62.52 | $62.52 | $62.52 | $61.29 | 0 |
| 2021-07-21 | $62.52 | $62.52 | $62.52 | $62.52 | $61.29 | 0 |
| 2021-07-20 | $62.52 | $62.52 | $62.52 | $62.52 | $61.29 | 0 |
| 2021-07-19 | $62.52 | $62.52 | $62.52 | $62.52 | $61.29 | 1,092 |
| 2021-07-16 | $62.13 | $62.13 | $62.13 | $62.13 | $60.91 | 12 |
| 2021-07-15 | $62.13 | $62.13 | $62.13 | $62.13 | $60.91 | 0 |
| 2021-07-14 | $62.13 | $62.13 | $62.13 | $62.13 | $60.91 | 0 |
| 2021-07-13 | $62.13 | $62.13 | $62.13 | $62.13 | $60.91 | 0 |
| 2021-07-12 | $62.13 | $62.13 | $62.13 | $62.13 | $60.91 | 0 |
| 2021-07-09 | $62.13 | $62.13 | $62.13 | $62.13 | $60.91 | 0 |
| 2021-07-08 | $62.13 | $62.13 | $62.13 | $62.13 | $60.91 | 750 |
| 2021-07-07 | $69.68 | $69.68 | $69.68 | $69.68 | $68.31 | 0 |
| 2021-07-06 | $69.68 | $69.68 | $69.68 | $69.68 | $68.31 | 0 |
| 2021-07-02 | $69.68 | $69.68 | $69.68 | $69.68 | $68.31 | 0 |
| 2021-07-01 | $69.68 | $69.68 | $69.68 | $69.68 | $68.31 | 0 |
| 2021-06-30 | $69.68 | $69.68 | $69.68 | $69.68 | $68.31 | 9 |
| 2021-06-29 | $69.68 | $69.68 | $69.68 | $69.68 | $68.31 | 0 |
| 2021-06-28 | $69.68 | $69.68 | $69.68 | $69.68 | $68.31 | 15 |
| 2021-06-25 | $69.00 | $69.68 | $69.00 | $69.68 | $68.31 | 3,427 |
| 2021-06-24 | $66.95 | $66.95 | $66.95 | $66.95 | $65.63 | 23 |
| 2021-06-23 | $66.95 | $66.95 | $66.95 | $66.95 | $65.63 | 4,803 |
| 2021-06-22 | $69.46 | $69.46 | $69.46 | $69.46 | $68.10 | 4,300 |
| 2021-06-21 | $69.46 | $69.46 | $69.46 | $69.46 | $68.10 | 4,300 |
| 2021-06-18 | $69.46 | $69.46 | $69.46 | $69.46 | $68.10 | 0 |
| 2021-06-17 | $71.60 | $71.60 | $69.46 | $69.46 | $68.10 | 2,154 |
| 2021-06-16 | $71.87 | $71.87 | $71.87 | $71.87 | $70.46 | 3,290 |
| 2021-06-15 | $73.31 | $73.31 | $73.31 | $73.31 | $71.87 | 0 |
| 2021-06-14 | $73.31 | $73.31 | $73.31 | $73.31 | $71.87 | 0 |
| 2021-06-11 | $73.31 | $73.31 | $73.31 | $73.31 | $71.87 | 0 |
| 2021-06-10 | $73.31 | $73.31 | $73.31 | $73.31 | $71.87 | 0 |
| 2021-06-09 | $73.53 | $73.53 | $73.31 | $73.31 | $71.87 | 1,156 |
| 2021-06-08 | $72.97 | $73.34 | $72.97 | $73.34 | $71.90 | 2,195 |
| 2021-06-07 | $70.54 | $70.54 | $70.54 | $70.54 | $69.16 | 214 |
| 2021-06-04 | $70.54 | $70.54 | $70.54 | $70.54 | $69.16 | 14,700 |
| 2021-06-03 | $66.18 | $70.35 | $66.18 | $70.35 | $68.96 | 4,818 |
| 2021-06-02 | $70.92 | $71.91 | $68.18 | $71.91 | $70.49 | 20,817 |
| 2021-06-01 | $70.30 | $70.30 | $70.30 | $70.30 | $68.92 | 100 |
| 2021-05-28 | $70.38 | $70.38 | $70.38 | $70.38 | $68.99 | 0 |
| 2021-05-27 | $70.38 | $70.38 | $70.38 | $70.38 | $68.99 | 2,008 |
| 2021-05-26 | $70.41 | $70.41 | $70.41 | $70.41 | $69.02 | 5 |
| 2021-05-25 | $70.41 | $70.41 | $70.41 | $70.41 | $69.02 | 2,000 |
| 2021-05-24 | $67.58 | $67.58 | $67.58 | $67.58 | $66.25 | 0 |
| 2021-05-21 | $67.58 | $67.58 | $67.58 | $67.58 | $66.25 | 0 |
| 2021-05-20 | $67.58 | $67.58 | $67.58 | $67.58 | $66.25 | 0 |
| 2021-05-19 | $67.58 | $67.58 | $67.58 | $67.58 | $66.25 | 75 |
| 2021-05-18 | $67.58 | $67.58 | $67.58 | $67.58 | $66.25 | 30 |
| 2021-05-17 | $67.58 | $67.58 | $67.58 | $67.58 | $66.25 | 202 |
| 2021-05-14 | $70.53 | $70.53 | $70.53 | $70.53 | $69.15 | 0 |
| 2021-05-13 | $70.53 | $70.53 | $70.53 | $70.53 | $69.15 | 0 |
| 2021-05-12 | $70.53 | $70.53 | $70.53 | $70.53 | $69.15 | 0 |
| 2021-05-11 | $70.53 | $70.53 | $70.53 | $70.53 | $69.15 | 0 |
| 2021-05-10 | $70.53 | $70.53 | $70.53 | $70.53 | $69.15 | 0 |
| 2021-05-07 | $70.53 | $70.53 | $70.53 | $70.53 | $69.15 | 0 |
| 2021-05-06 | $70.53 | $70.53 | $70.53 | $70.53 | $69.15 | 50 |
| 2021-05-05 | $70.53 | $70.53 | $70.53 | $70.53 | $69.15 | 0 |
| 2021-05-04 | $70.53 | $70.53 | $70.53 | $70.53 | $69.15 | 0 |
| 2021-05-03 | $70.53 | $70.53 | $70.53 | $70.53 | $69.15 | 0 |
| 2021-04-30 | $70.53 | $70.53 | $70.53 | $70.53 | $69.15 | 189 |
| 2021-04-29 | $71.80 | $71.80 | $71.80 | $71.80 | $70.38 | 0 |
| 2021-04-28 | $71.80 | $71.80 | $71.80 | $71.80 | $70.38 | 0 |
| 2021-04-27 | $71.80 | $71.80 | $71.80 | $71.80 | $70.38 | 415 |
| 2021-04-26 | $71.80 | $71.80 | $71.80 | $71.80 | $70.38 | 0 |
| 2021-04-23 | $71.79 | $71.80 | $70.50 | $71.80 | $70.38 | 1,365 |
| 2021-04-22 | $70.68 | $70.68 | $70.68 | $70.68 | $69.29 | 0 |
| 2021-04-21 | $70.68 | $70.68 | $70.68 | $70.68 | $69.29 | 0 |
| 2021-04-20 | $70.68 | $70.68 | $70.68 | $70.68 | $69.29 | 0 |
| 2021-04-19 | $70.68 | $70.68 | $70.68 | $70.68 | $69.29 | 3 |
| 2021-04-16 | $70.68 | $70.68 | $70.68 | $70.68 | $69.29 | 0 |
| 2021-04-15 | $71.98 | $71.98 | $70.68 | $70.68 | $69.29 | 2,791 |
| 2021-04-14 | $70.25 | $70.25 | $70.25 | $70.25 | $68.87 | 83 |
| 2021-04-13 | $70.25 | $70.25 | $70.25 | $70.25 | $68.87 | 14 |
| 2021-04-12 | $70.25 | $70.25 | $70.25 | $70.25 | $68.87 | 0 |
| 2021-04-09 | $70.25 | $70.25 | $70.25 | $70.25 | $68.87 | 0 |
| 2021-04-08 | $70.25 | $70.25 | $70.25 | $70.25 | $68.87 | 219 |
| 2021-04-07 | $69.78 | $69.78 | $69.78 | $69.78 | $68.41 | 0 |
| 2021-04-06 | $69.78 | $69.78 | $69.78 | $69.78 | $68.41 | 167 |
| 2021-04-05 | $68.57 | $68.57 | $68.57 | $68.57 | $67.22 | 0 |
| 2021-04-01 | $68.57 | $68.57 | $68.57 | $68.57 | $67.22 | 0 |
| 2021-03-31 | $68.57 | $68.57 | $68.57 | $68.57 | $67.22 | 1,236 |
| 2021-03-30 | $68.60 | $68.60 | $68.60 | $68.60 | $67.25 | 0 |
| 2021-03-29 | $68.60 | $68.60 | $68.60 | $68.60 | $67.25 | 18 |
| 2021-03-26 | $68.60 | $68.60 | $68.60 | $68.60 | $67.25 | 0 |
| 2021-03-25 | $68.60 | $68.60 | $68.60 | $68.60 | $67.25 | 0 |
| 2021-03-24 | $68.60 | $68.60 | $68.60 | $68.60 | $67.25 | 0 |
| 2021-03-23 | $68.60 | $68.60 | $68.60 | $68.60 | $67.25 | 10 |
| 2021-03-22 | $68.60 | $68.60 | $68.60 | $68.60 | $67.25 | 4 |
| 2021-03-19 | $68.60 | $68.60 | $68.60 | $68.60 | $67.25 | 0 |
| 2021-03-18 | $68.60 | $68.60 | $68.60 | $68.60 | $67.25 | 1,470 |
| 2021-03-17 | $68.60 | $68.60 | $68.60 | $68.60 | $67.25 | 463 |
| 2021-03-16 | $70.57 | $70.57 | $70.57 | $70.57 | $69.18 | 10 |
| 2021-03-15 | $70.57 | $70.57 | $70.57 | $70.57 | $69.18 | 372 |
| 2021-03-12 | $67.02 | $67.02 | $67.02 | $67.02 | $65.70 | 0 |
| 2021-03-11 | $67.02 | $67.02 | $67.02 | $67.02 | $65.70 | 5,147 |
| 2021-03-10 | $67.02 | $67.02 | $67.02 | $67.02 | $65.70 | 0 |
| 2021-03-09 | $67.02 | $67.02 | $67.02 | $67.02 | $65.70 | 30 |
| 2021-03-08 | $67.02 | $67.02 | $67.02 | $67.02 | $65.70 | 100 |
| 2021-03-05 | $69.51 | $69.51 | $69.51 | $69.51 | $68.14 | 1 |
| 2021-03-04 | $69.51 | $69.51 | $69.51 | $69.51 | $68.14 | 0 |
| 2021-03-03 | $71.00 | $71.00 | $69.51 | $69.51 | $68.14 | 617 |
| 2021-03-02 | $68.22 | $68.22 | $68.22 | $68.22 | $66.88 | 175 |
| 2021-03-01 | $69.53 | $69.53 | $69.53 | $69.53 | $68.16 | 0 |
| 2021-02-26 | $69.53 | $69.53 | $69.53 | $69.53 | $68.16 | 0 |
| 2021-02-25 | $70.63 | $71.17 | $69.53 | $69.53 | $68.16 | 659 |
| 2021-02-24 | $71.78 | $71.78 | $71.55 | $71.75 | $70.34 | 1,419 |
| 2021-02-23 | $72.16 | $72.23 | $72.16 | $72.23 | $70.81 | 1,300 |
| 2021-02-22 | $74.00 | $74.00 | $73.11 | $73.12 | $71.68 | 1,588 |
| 2021-02-19 | $68.07 | $68.07 | $68.07 | $68.07 | $66.73 | 0 |
| 2021-02-18 | $69.95 | $69.95 | $68.07 | $68.07 | $66.73 | 202 |
| 2021-02-17 | $70.00 | $70.00 | $70.00 | $70.00 | $68.62 | 10 |
| 2021-02-16 | $70.00 | $70.00 | $70.00 | $70.00 | $68.62 | 2,662 |
| 2021-02-12 | $69.34 | $69.34 | $69.34 | $69.34 | $67.98 | 0 |
| 2021-02-11 | $69.34 | $69.34 | $69.34 | $69.34 | $67.98 | 0 |
| 2021-02-10 | $69.34 | $69.34 | $69.34 | $69.34 | $67.98 | 0 |
| 2021-02-09 | $69.34 | $69.34 | $69.34 | $69.34 | $67.98 | 0 |
| 2021-02-08 | $69.34 | $69.34 | $69.34 | $69.34 | $67.98 | 700 |
| 2021-02-05 | $69.85 | $69.85 | $69.85 | $69.85 | $68.48 | 2,440 |
| 2021-02-04 | $68.00 | $68.00 | $68.00 | $68.00 | $66.66 | 1,312 |
| 2021-02-03 | $64.08 | $64.08 | $64.08 | $64.08 | $62.82 | 150 |
| 2021-02-02 | $61.83 | $61.83 | $61.83 | $61.83 | $60.61 | 13 |
| 2021-02-01 | $61.83 | $61.83 | $61.83 | $61.83 | $60.61 | 0 |
| 2021-01-29 | $61.83 | $61.83 | $61.83 | $61.83 | $60.61 | 0 |
| 2021-01-28 | $61.83 | $61.83 | $61.83 | $61.83 | $60.61 | 13 |
| 2021-01-27 | $61.83 | $61.83 | $61.83 | $61.83 | $60.61 | 358 |
| 2021-01-26 | $61.53 | $61.53 | $61.53 | $61.53 | $60.32 | 58 |
| 2021-01-25 | $61.53 | $61.53 | $61.53 | $61.53 | $60.32 | 200 |
| 2021-01-22 | $66.25 | $66.25 | $66.25 | $66.25 | $64.94 | 0 |
| 2021-01-21 | $66.25 | $66.25 | $66.25 | $66.25 | $64.94 | 4 |
| 2021-01-20 | $66.25 | $66.25 | $66.25 | $66.25 | $64.94 | 40 |
| 2021-01-19 | $66.25 | $66.25 | $66.25 | $66.25 | $64.95 | 50 |
| 2021-01-15 | $66.25 | $66.25 | $66.25 | $66.25 | $64.94 | 600 |
| 2021-01-14 | $66.25 | $66.25 | $66.25 | $66.25 | $64.95 | 6,870 |
| 2021-01-13 | $66.55 | $66.55 | $66.55 | $66.55 | $65.24 | 6,608 |
| 2021-01-12 | $65.20 | $65.20 | $65.20 | $65.20 | $63.92 | 0 |
| 2021-01-11 | $65.20 | $65.20 | $65.20 | $65.20 | $63.92 | 0 |
| 2021-01-08 | $65.20 | $65.20 | $65.20 | $65.20 | $63.92 | 0 |
| 2021-01-07 | $65.20 | $65.20 | $65.20 | $65.20 | $63.92 | 0 |
| 2021-01-06 | $65.20 | $65.20 | $65.20 | $65.20 | $63.92 | 5,800 |
| 2021-01-05 | $66.79 | $66.79 | $66.79 | $66.79 | $65.48 | 1 |
| 2021-01-04 | $66.79 | $66.79 | $66.79 | $66.79 | $65.48 | 18 |
| 2020-12-31 | $66.79 | $66.79 | $66.79 | $66.79 | $65.48 | 101 |
| 2020-12-30 | $61.76 | $61.76 | $61.76 | $61.76 | $60.55 | 0 |
| 2020-12-29 | $61.76 | $61.76 | $61.76 | $61.76 | $60.55 | 0 |
| 2020-12-28 | $61.76 | $61.76 | $61.76 | $61.76 | $60.55 | 20 |
| 2020-12-24 | $61.76 | $61.76 | $61.76 | $61.76 | $60.55 | 0 |
| 2020-12-23 | $61.76 | $61.76 | $61.76 | $61.76 | $60.55 | 20 |
| 2020-12-22 | $61.76 | $61.76 | $61.76 | $61.76 | $60.55 | 0 |
| 2020-12-21 | $61.76 | $61.76 | $61.76 | $61.76 | $60.55 | 0 |
| 2020-12-18 | $61.76 | $61.76 | $61.76 | $61.76 | $60.55 | 10 |
| 2020-12-17 | $61.76 | $61.76 | $61.76 | $61.76 | $60.55 | 0 |
| 2020-12-16 | $61.76 | $61.76 | $61.76 | $61.76 | $60.55 | 100 |
| 2020-12-15 | $61.76 | $61.76 | $61.76 | $61.76 | $60.55 | 0 |
| 2020-12-14 | $61.76 | $61.76 | $61.76 | $61.76 | $60.55 | 100 |
| 2020-12-11 | $63.07 | $63.07 | $63.07 | $63.07 | $61.83 | 248 |
| 2020-12-10 | $63.47 | $63.47 | $63.47 | $63.47 | $62.22 | 123 |
| 2020-12-09 | $65.18 | $65.18 | $65.18 | $65.18 | $63.90 | 2,000 |
| 2020-12-08 | $65.18 | $65.18 | $65.18 | $65.18 | $63.90 | 0 |
| 2020-12-07 | $65.18 | $65.18 | $65.18 | $65.18 | $63.90 | 0 |
| 2020-12-04 | $65.18 | $65.18 | $65.18 | $65.18 | $63.90 | 4,881 |
| 2020-12-03 | $64.31 | $64.31 | $64.30 | $64.30 | $63.04 | 1,000 |
| 2020-12-02 | $61.73 | $61.73 | $61.73 | $61.73 | $60.52 | 0 |
| 2020-12-01 | $61.73 | $61.73 | $61.73 | $61.73 | $60.52 | 120 |
| 2020-11-30 | $62.02 | $62.02 | $62.02 | $62.02 | $60.80 | 113 |
| 2020-11-27 | $62.49 | $62.49 | $62.49 | $62.49 | $61.26 | 1,000 |
| 2020-11-25 | $62.88 | $62.88 | $62.88 | $62.88 | $61.64 | 100 |
| 2020-11-24 | $61.00 | $61.00 | $61.00 | $61.00 | $59.80 | 1,792 |
| 2020-11-23 | $61.00 | $61.00 | $61.00 | $61.00 | $59.80 | 0 |
| 2020-11-20 | $61.00 | $61.00 | $61.00 | $61.00 | $59.80 | 0 |
| 2020-11-19 | $61.00 | $61.00 | $61.00 | $61.00 | $59.80 | 0 |
| 2020-11-18 | $60.75 | $61.00 | $60.50 | $61.00 | $59.80 | 1,792 |
| 2020-11-17 | $61.00 | $61.00 | $61.00 | $61.00 | $59.80 | 200 |
| 2020-11-16 | $62.00 | $62.00 | $60.72 | $60.72 | $59.53 | 1,545 |
| 2020-11-13 | $59.70 | $59.70 | $59.70 | $59.70 | $58.53 | 0 |
| 2020-11-12 | $59.70 | $59.70 | $59.70 | $59.70 | $58.53 | 473 |
| 2020-11-11 | $59.50 | $59.50 | $58.12 | $58.12 | $56.98 | 8,363 |
| 2020-11-10 | $60.35 | $61.00 | $59.93 | $59.93 | $58.75 | 6,769 |
| 2020-11-09 | $61.00 | $61.48 | $59.88 | $61.48 | $60.27 | 15,536 |
| 2020-11-06 | $54.01 | $54.01 | $54.01 | $54.01 | $52.95 | 0 |
| 2020-11-05 | $54.75 | $55.53 | $54.01 | $54.01 | $52.95 | 4,766 |
| 2020-11-04 | $53.29 | $53.29 | $53.29 | $53.29 | $52.24 | 263 |
| 2020-11-03 | $52.00 | $52.00 | $52.00 | $52.00 | $50.98 | 200 |
| 2020-11-02 | $53.36 | $53.36 | $53.36 | $53.36 | $52.31 | 0 |
| 2020-10-30 | $53.36 | $53.36 | $53.36 | $53.36 | $52.31 | 0 |
| 2020-10-29 | $53.36 | $53.36 | $53.36 | $53.36 | $52.31 | 0 |
| 2020-10-28 | $53.36 | $53.36 | $53.36 | $53.36 | $52.31 | 0 |
| 2020-10-27 | $53.36 | $53.36 | $53.36 | $53.36 | $52.31 | 40 |
| 2020-10-26 | $53.36 | $53.36 | $53.36 | $53.36 | $52.31 | 0 |
| 2020-10-23 | $53.36 | $53.36 | $53.36 | $53.36 | $52.31 | 2,190 |
| 2020-10-22 | $54.97 | $54.97 | $54.97 | $54.97 | $53.89 | 13 |
| 2020-10-21 | $54.97 | $54.97 | $54.97 | $54.97 | $53.89 | 0 |
| 2020-10-20 | $54.97 | $54.97 | $54.97 | $54.97 | $53.89 | 200 |
| 2020-10-19 | $52.86 | $52.86 | $52.86 | $52.86 | $51.82 | 0 |
| 2020-10-16 | $52.86 | $52.86 | $52.86 | $52.86 | $51.82 | 772 |
| 2020-10-15 | $56.00 | $56.00 | $56.00 | $56.00 | $54.90 | 0 |
| 2020-10-14 | $56.00 | $56.00 | $56.00 | $56.00 | $54.90 | 77 |
| 2020-10-13 | $56.00 | $56.00 | $56.00 | $56.00 | $54.90 | 0 |
| 2020-10-12 | $56.00 | $56.00 | $56.00 | $56.00 | $54.90 | 10 |
| 2020-10-09 | $56.00 | $56.00 | $56.00 | $56.00 | $54.90 | 1,423 |
| 2020-10-08 | $54.50 | $54.50 | $54.50 | $54.50 | $53.43 | 0 |
| 2020-10-07 | $54.50 | $54.50 | $54.50 | $54.50 | $53.43 | 0 |
| 2020-10-06 | $54.50 | $54.50 | $54.50 | $54.50 | $53.43 | 10,561 |
| 2020-10-05 | $53.07 | $53.07 | $53.07 | $53.07 | $52.03 | 0 |
| 2020-10-02 | $53.07 | $53.07 | $53.07 | $53.07 | $52.03 | 0 |
| 2020-10-01 | $53.07 | $53.07 | $53.07 | $53.07 | $52.03 | 0 |
| 2020-09-30 | $53.07 | $53.07 | $53.07 | $53.07 | $52.03 | 475 |
| 2020-09-29 | $51.70 | $51.70 | $51.70 | $51.70 | $50.68 | 200 |
| 2020-09-28 | $52.50 | $52.50 | $52.50 | $52.50 | $51.47 | 0 |
| 2020-09-25 | $52.50 | $52.50 | $52.50 | $52.50 | $51.47 | 0 |
| 2020-09-24 | $52.50 | $52.50 | $52.50 | $52.50 | $51.47 | 0 |
| 2020-09-23 | $52.50 | $52.50 | $52.50 | $52.50 | $51.47 | 0 |
| 2020-09-22 | $52.50 | $52.50 | $52.50 | $52.50 | $51.47 | 25 |
| 2020-09-21 | $52.50 | $52.50 | $52.50 | $52.50 | $51.47 | 35 |
| 2020-09-18 | $52.50 | $52.50 | $52.50 | $52.50 | $51.47 | 285 |
| 2020-09-17 | $56.69 | $56.69 | $56.69 | $56.69 | $55.57 | 0 |
| 2020-09-16 | $56.69 | $56.69 | $56.69 | $56.69 | $55.57 | 0 |
| 2020-09-15 | $56.69 | $56.69 | $56.69 | $56.69 | $55.57 | 0 |
| 2020-09-14 | $56.69 | $56.69 | $56.69 | $56.69 | $55.57 | 0 |
| 2020-09-11 | $56.69 | $56.69 | $56.69 | $56.69 | $55.57 | 0 |
| 2020-09-10 | $56.80 | $56.80 | $56.69 | $56.69 | $55.57 | 635 |
| 2020-09-09 | $56.01 | $56.01 | $56.01 | $56.01 | $54.91 | 100 |
| 2020-09-08 | $60.00 | $60.00 | $60.00 | $60.00 | $58.82 | 0 |
| 2020-09-04 | $60.00 | $60.00 | $60.00 | $60.00 | $58.82 | 0 |
| 2020-09-03 | $60.00 | $60.00 | $60.00 | $60.00 | $58.82 | 11,440 |
| 2020-09-02 | $59.50 | $59.50 | $59.50 | $59.50 | $58.33 | 171 |
| 2020-09-01 | $58.00 | $58.00 | $58.00 | $58.00 | $56.86 | 380 |
| 2020-08-31 | $57.50 | $57.50 | $57.50 | $57.50 | $56.37 | 0 |
| 2020-08-28 | $57.50 | $57.50 | $57.50 | $57.50 | $56.37 | 3 |
| 2020-08-27 | $57.50 | $57.50 | $57.50 | $57.50 | $56.37 | 15 |
| 2020-08-26 | $57.80 | $57.80 | $57.50 | $57.50 | $56.37 | 1,065 |
| 2020-08-25 | $57.22 | $58.50 | $57.22 | $57.90 | $56.76 | 26,397 |
| 2020-08-24 | $55.00 | $55.00 | $55.00 | $55.00 | $53.92 | 10 |
| 2020-08-21 | $55.00 | $55.00 | $55.00 | $55.00 | $53.92 | 215 |
| 2020-08-20 | $55.00 | $55.00 | $55.00 | $55.00 | $53.92 | 10 |
| 2020-08-19 | $55.00 | $55.00 | $55.00 | $55.00 | $53.92 | 0 |
| 2020-08-18 | $55.00 | $55.00 | $55.00 | $55.00 | $53.92 | 0 |
| 2020-08-17 | $55.00 | $55.00 | $55.00 | $55.00 | $53.92 | 0 |
| 2020-08-14 | $55.00 | $55.00 | $55.00 | $55.00 | $53.92 | 38 |
| 2020-08-13 | $54.00 | $55.00 | $54.00 | $55.00 | $53.92 | 2,850 |
| 2020-08-12 | $54.09 | $54.09 | $53.49 | $53.49 | $52.44 | 221 |
| 2020-08-11 | $54.25 | $54.25 | $54.25 | $54.25 | $53.18 | 2,496 |
| 2020-08-10 | $52.00 | $52.00 | $51.84 | $51.84 | $50.82 | 2,991 |
| 2020-08-07 | $50.58 | $50.58 | $49.52 | $49.52 | $48.55 | 1,287 |
| 2020-08-06 | $48.00 | $48.00 | $48.00 | $48.00 | $47.06 | 0 |
| 2020-08-05 | $48.00 | $48.00 | $48.00 | $48.00 | $47.06 | 0 |
| 2020-08-04 | $48.00 | $48.00 | $48.00 | $48.00 | $47.06 | 529 |
| 2020-08-03 | $45.91 | $45.91 | $45.91 | $45.91 | $45.01 | 0 |
| 2020-07-31 | $45.91 | $45.91 | $45.91 | $45.91 | $45.01 | 0 |
| 2020-07-30 | $45.91 | $45.91 | $45.91 | $45.91 | $45.01 | 489 |
| 2020-07-29 | $46.73 | $46.73 | $46.73 | $46.73 | $45.81 | 0 |
| 2020-07-28 | $46.73 | $46.73 | $46.73 | $46.73 | $45.81 | 0 |
| 2020-07-27 | $46.73 | $46.73 | $46.73 | $46.73 | $45.81 | 482 |
| 2020-07-24 | $48.02 | $48.02 | $48.02 | $48.02 | $47.08 | 195 |
| 2020-07-23 | $49.00 | $49.00 | $49.00 | $49.00 | $48.04 | 15 |
| 2020-07-22 | $49.00 | $49.00 | $49.00 | $49.00 | $48.04 | 0 |
| 2020-07-21 | $49.00 | $49.00 | $49.00 | $49.00 | $48.04 | 15 |
| 2020-07-20 | $49.00 | $49.00 | $49.00 | $49.00 | $48.04 | 86 |
| 2020-07-17 | $49.00 | $49.00 | $49.00 | $49.00 | $48.04 | 2,867 |
| 2020-07-16 | $49.00 | $49.00 | $49.00 | $49.00 | $48.04 | 0 |
| 2020-07-15 | $49.00 | $49.00 | $49.00 | $49.00 | $48.04 | 6,635 |
| 2020-07-14 | $49.00 | $49.00 | $49.00 | $49.00 | $48.04 | 0 |
| 2020-07-13 | $49.00 | $49.00 | $49.00 | $49.00 | $48.04 | 617 |
| 2020-07-10 | $47.60 | $47.60 | $47.60 | $47.60 | $46.66 | 0 |
| 2020-07-09 | $47.60 | $47.60 | $47.60 | $47.60 | $46.66 | 0 |
| 2020-07-08 | $47.60 | $47.60 | $47.60 | $47.60 | $46.66 | 0 |
| 2020-07-07 | $47.60 | $47.60 | $47.60 | $47.60 | $46.66 | 571 |
| 2020-07-06 | $46.68 | $46.68 | $46.68 | $46.68 | $45.76 | 0 |
| 2020-07-02 | $46.68 | $46.68 | $46.68 | $46.68 | $45.76 | 1,054 |
| 2020-07-01 | $44.70 | $44.70 | $44.70 | $44.70 | $43.82 | 0 |
| 2020-06-30 | $44.70 | $44.70 | $44.70 | $44.70 | $43.82 | 0 |
| 2020-06-29 | $44.70 | $44.70 | $44.70 | $44.70 | $43.82 | 162 |
| 2020-06-26 | $45.05 | $45.05 | $45.05 | $45.05 | $44.16 | 0 |
| 2020-06-25 | $45.05 | $45.05 | $45.05 | $45.05 | $44.16 | 0 |
| 2020-06-24 | $46.01 | $46.01 | $45.00 | $45.05 | $44.16 | 565 |
| 2020-06-23 | $48.83 | $48.83 | $48.83 | $48.83 | $47.87 | 399 |
| 2020-06-22 | $47.90 | $48.20 | $47.90 | $48.00 | $47.06 | 970 |
| 2020-06-19 | $49.80 | $49.80 | $49.00 | $49.00 | $48.04 | 617 |
| 2020-06-18 | $49.60 | $49.60 | $49.60 | $49.60 | $48.62 | 1,423 |
| 2020-06-17 | $49.00 | $49.00 | $49.00 | $49.00 | $48.04 | 222 |
| 2020-06-16 | $49.11 | $49.11 | $49.00 | $49.00 | $48.04 | 5,530 |
| 2020-06-15 | $47.55 | $48.50 | $47.55 | $48.50 | $47.55 | 595 |
| 2020-06-12 | $48.20 | $48.20 | $48.01 | $48.01 | $47.07 | 972 |
| 2020-06-11 | $48.47 | $48.47 | $48.47 | $48.47 | $47.52 | 389 |
| 2020-06-10 | $53.21 | $53.21 | $53.21 | $53.21 | $52.16 | 343 |
| 2020-06-09 | $53.58 | $53.58 | $53.21 | $53.21 | $52.16 | 1,163 |
| 2020-06-08 | $55.50 | $55.50 | $55.25 | $55.25 | $54.16 | 2,760 |
| 2020-06-05 | $54.95 | $55.50 | $54.95 | $55.50 | $54.41 | 1,418 |
| 2020-06-04 | $53.75 | $53.75 | $53.75 | $53.75 | $52.69 | 1,579 |
| 2020-06-03 | $52.32 | $53.75 | $52.32 | $53.75 | $52.69 | 2,868 |
| 2020-06-02 | $51.20 | $51.20 | $51.20 | $51.20 | $50.19 | 350 |
| 2020-06-01 | $49.00 | $49.36 | $49.00 | $49.18 | $48.21 | 1,209 |
| 2020-05-29 | $48.50 | $48.50 | $48.50 | $48.50 | $47.55 | 378 |
| 2020-05-28 | $50.14 | $50.14 | $50.01 | $50.01 | $49.03 | 1,416 |
| 2020-05-27 | $49.18 | $49.18 | $49.18 | $49.18 | $48.21 | 1,400 |
| 2020-05-26 | $49.00 | $49.18 | $49.00 | $49.18 | $48.21 | 3,205 |
| 2020-05-22 | $44.37 | $44.37 | $44.37 | $44.37 | $43.50 | 328 |
| 2020-05-21 | $44.25 | $44.25 | $44.25 | $44.25 | $43.38 | 167 |
| 2020-05-20 | $44.50 | $44.50 | $44.50 | $44.50 | $43.62 | 27 |
| 2020-05-19 | $44.75 | $44.75 | $44.50 | $44.50 | $43.62 | 663 |
| 2020-05-18 | $42.65 | $43.10 | $42.65 | $43.10 | $42.25 | 6,070 |
| 2020-05-15 | $44.80 | $44.80 | $44.80 | $44.80 | $43.92 | 0 |
| 2020-05-14 | $44.80 | $44.80 | $44.80 | $44.80 | $43.92 | 17 |
| 2020-05-13 | $44.80 | $44.80 | $44.80 | $44.80 | $43.92 | 24 |
| 2020-05-12 | $44.80 | $44.80 | $44.80 | $44.80 | $43.92 | 0 |
| 2020-05-11 | $44.80 | $44.80 | $44.80 | $44.80 | $43.92 | 0 |
| 2020-05-08 | $44.75 | $44.80 | $44.75 | $44.80 | $43.92 | 930 |
| 2020-05-07 | $48.74 | $48.74 | $48.74 | $48.74 | $47.78 | 3,000 |
| 2020-05-06 | $48.74 | $48.74 | $48.74 | $48.74 | $47.78 | 5,105 |
| 2020-05-05 | $48.74 | $48.74 | $48.74 | $48.74 | $47.78 | 1 |
| 2020-05-04 | $48.74 | $48.74 | $48.74 | $48.74 | $47.78 | 23 |
| 2020-05-01 | $48.74 | $48.74 | $48.74 | $48.74 | $47.78 | 0 |
| 2020-04-30 | $48.74 | $48.74 | $48.74 | $48.74 | $47.78 | 55 |
| 2020-04-29 | $48.74 | $48.74 | $48.74 | $48.74 | $47.78 | 2,077 |
| 2020-04-28 | $44.85 | $44.85 | $44.85 | $44.85 | $43.97 | 2,066 |
| 2020-04-27 | $42.00 | $42.00 | $42.00 | $42.00 | $41.17 | 0 |
| 2020-04-24 | $42.00 | $42.00 | $42.00 | $42.00 | $41.17 | 281 |
| 2020-04-23 | $42.75 | $42.75 | $42.75 | $42.75 | $41.91 | 149 |
| 2020-04-22 | $42.55 | $42.55 | $42.55 | $42.55 | $41.71 | 491 |
| 2020-04-21 | $43.65 | $43.65 | $43.65 | $43.65 | $42.79 | 93 |
| 2020-04-20 | $43.65 | $43.65 | $43.65 | $43.65 | $42.79 | 500 |
| 2020-04-17 | $41.08 | $41.08 | $41.08 | $41.08 | $40.27 | 4,224 |
| 2020-04-16 | $41.08 | $41.08 | $41.08 | $41.08 | $40.27 | 0 |
| 2020-04-15 | $41.60 | $41.60 | $41.08 | $41.08 | $40.27 | 966 |
| 2020-04-14 | $45.55 | $45.55 | $45.55 | $45.55 | $44.65 | 42 |
| 2020-04-13 | $45.55 | $45.55 | $45.55 | $45.55 | $44.65 | 164 |
| 2020-04-09 | $45.55 | $45.55 | $45.55 | $45.55 | $44.65 | 3,463 |
| 2020-04-08 | $41.93 | $41.93 | $41.93 | $41.93 | $41.11 | 1 |
| 2020-04-07 | $44.75 | $44.75 | $41.93 | $41.93 | $41.11 | 656 |
| 2020-04-06 | $39.44 | $39.44 | $39.44 | $39.44 | $38.66 | 9,665 |
| 2020-04-03 | $35.50 | $36.35 | $34.92 | $36.35 | $35.64 | 10,624 |
| 2020-04-02 | $40.01 | $40.01 | $40.01 | $40.01 | $39.22 | 0 |
| 2020-04-01 | $39.34 | $40.01 | $39.34 | $40.01 | $39.22 | 30,276 |
| 2020-03-31 | $41.10 | $41.10 | $41.10 | $41.10 | $39.44 | 1 |
| 2020-03-30 | $41.10 | $41.10 | $41.10 | $41.10 | $39.44 | 72 |
| 2020-03-27 | $41.50 | $41.50 | $41.10 | $41.10 | $39.44 | 4,298 |
| 2020-03-26 | $29.94 | $29.94 | $29.94 | $29.94 | $28.73 | 700 |
| 2020-03-25 | $36.07 | $36.07 | $36.07 | $36.07 | $34.62 | 45 |
| 2020-03-24 | $36.07 | $36.07 | $36.07 | $36.07 | $34.62 | 284 |
| 2020-03-23 | $29.94 | $29.94 | $29.94 | $29.94 | $28.73 | 228 |
| 2020-03-20 | $27.22 | $27.22 | $27.22 | $27.22 | $26.12 | 20 |
| 2020-03-19 | $28.25 | $28.25 | $27.22 | $27.22 | $26.12 | 3,766 |
| 2020-03-18 | $28.75 | $28.75 | $28.75 | $28.75 | $27.59 | 2,503 |
| 2020-03-17 | $35.61 | $35.61 | $34.50 | $35.61 | $34.17 | 2,559 |
| 2020-03-16 | $41.42 | $41.42 | $41.42 | $41.42 | $39.75 | 0 |
| 2020-03-13 | $41.42 | $41.42 | $41.42 | $41.42 | $39.75 | 23 |
| 2020-03-12 | $41.50 | $41.50 | $41.42 | $41.42 | $39.75 | 1,713 |
| 2020-03-11 | $48.60 | $48.60 | $47.25 | $47.25 | $45.35 | 1,419 |
| 2020-03-10 | $49.50 | $49.50 | $49.50 | $49.50 | $47.51 | 15 |
| 2020-03-09 | $49.50 | $49.50 | $49.50 | $49.50 | $47.51 | 479 |
| 2020-03-06 | $53.14 | $53.14 | $53.14 | $53.14 | $51.00 | 18 |
| 2020-03-05 | $53.14 | $53.14 | $53.14 | $53.14 | $51.00 | 7,523 |
| 2020-03-04 | $54.22 | $54.22 | $54.22 | $54.22 | $52.04 | 34 |
| 2020-03-03 | $54.22 | $54.22 | $54.22 | $54.22 | $52.04 | 56 |
| 2020-03-02 | $54.22 | $54.22 | $54.22 | $54.22 | $52.04 | 197 |
| 2020-02-28 | $54.35 | $54.35 | $54.35 | $54.35 | $52.16 | 11,502 |
| 2020-02-27 | $56.88 | $56.88 | $56.88 | $56.88 | $54.59 | 252 |
| 2020-02-26 | $58.50 | $59.04 | $58.21 | $58.21 | $55.87 | 1,824 |
| 2020-02-25 | $60.25 | $60.25 | $60.25 | $60.25 | $57.82 | 9,553 |
| 2020-02-24 | $65.50 | $65.50 | $65.50 | $65.50 | $62.86 | 0 |
| 2020-02-21 | $65.50 | $65.50 | $65.50 | $65.50 | $62.86 | 0 |
| 2020-02-20 | $65.50 | $65.50 | $65.50 | $65.50 | $62.86 | 0 |
| 2020-02-19 | $65.60 | $65.60 | $65.50 | $65.50 | $62.86 | 2,003 |
| 2020-02-18 | $62.49 | $62.49 | $62.49 | $62.49 | $59.97 | 50 |
| 2020-02-14 | $62.49 | $62.49 | $62.49 | $62.49 | $59.97 | 5,829 |
| 2020-02-13 | $62.80 | $62.80 | $62.80 | $62.80 | $60.27 | 350 |
| 2020-02-12 | $63.01 | $63.01 | $63.01 | $63.01 | $60.47 | 1,608 |
| 2020-02-11 | $63.01 | $63.01 | $63.01 | $63.01 | $60.47 | 140 |
| 2020-02-10 | $61.00 | $61.00 | $61.00 | $61.00 | $58.54 | 2 |
| 2020-02-07 | $62.90 | $62.90 | $61.00 | $61.00 | $58.54 | 2,060 |
| 2020-02-06 | $62.52 | $62.52 | $62.52 | $62.52 | $60.00 | 119 |
| 2020-02-05 | $64.00 | $64.00 | $64.00 | $64.00 | $61.42 | 55 |
| 2020-02-04 | $62.75 | $64.00 | $62.75 | $64.00 | $61.42 | 1,197 |
| 2020-02-03 | $61.25 | $61.25 | $61.25 | $61.25 | $58.78 | 44 |
| 2020-01-31 | $61.25 | $61.25 | $61.25 | $61.25 | $58.78 | 0 |
| 2020-01-29 | $61.25 | $61.25 | $61.25 | $61.25 | $58.78 | 18 |
| 2020-01-28 | $60.20 | $61.70 | $60.20 | $61.25 | $58.78 | 365 |
| 2020-01-27 | $58.17 | $58.17 | $58.17 | $58.17 | $55.83 | 2,821 |
| 2020-01-24 | $65.40 | $65.40 | $65.40 | $65.40 | $62.77 | 15 |
| 2020-01-23 | $65.40 | $65.40 | $65.40 | $65.40 | $62.77 | 0 |
| 2020-01-22 | $65.40 | $65.40 | $65.40 | $65.40 | $62.77 | 186 |
| 2020-01-21 | $66.12 | $66.12 | $66.12 | $66.12 | $63.46 | 88 |
| 2020-01-17 | $66.12 | $66.12 | $66.12 | $66.12 | $63.46 | 6,358 |
| 2020-01-16 | $65.92 | $65.92 | $65.92 | $65.92 | $63.27 | 0 |
| 2020-01-15 | $65.92 | $65.92 | $65.92 | $65.92 | $63.27 | 7 |
| 2020-01-14 | $65.92 | $65.92 | $65.92 | $65.92 | $63.27 | 339 |
| 2020-01-13 | $65.00 | $65.00 | $65.00 | $65.00 | $62.38 | 104 |
| 2020-01-10 | $65.50 | $65.50 | $65.50 | $65.50 | $62.86 | 117 |
| 2020-01-09 | $66.25 | $66.25 | $66.25 | $66.25 | $63.58 | 0 |
| 2020-01-08 | $66.25 | $66.25 | $66.25 | $66.25 | $63.58 | 282 |
| 2020-01-07 | $65.96 | $65.96 | $65.96 | $65.96 | $63.30 | 0 |
| 2020-01-06 | $65.96 | $65.96 | $65.96 | $65.96 | $63.30 | 161 |
| 2020-01-03 | $67.92 | $67.92 | $67.92 | $67.92 | $65.18 | 614 |
| 2020-01-02 | $68.50 | $68.60 | $68.50 | $68.60 | $65.84 | 550 |
| 2019-12-31 | $68.90 | $68.90 | $68.90 | $68.90 | $66.13 | 160 |
| 2019-12-30 | $68.75 | $68.75 | $68.60 | $68.60 | $65.84 | 540 |
| 2019-12-27 | $67.96 | $67.96 | $67.96 | $67.96 | $65.22 | 0 |
| 2019-12-26 | $67.96 | $67.96 | $67.96 | $67.96 | $65.22 | 220 |
| 2019-12-24 | $67.31 | $67.31 | $67.31 | $67.31 | $64.60 | 252 |
| 2019-12-23 | $67.31 | $67.31 | $67.31 | $67.31 | $64.60 | 5,305 |
| 2019-12-20 | $66.66 | $66.66 | $66.66 | $66.66 | $63.98 | 6,489 |
| 2019-12-19 | $66.00 | $66.00 | $66.00 | $66.00 | $63.34 | 117 |
| 2019-12-18 | $63.30 | $63.30 | $63.30 | $63.30 | $60.75 | 50 |
| 2019-12-17 | $63.30 | $63.30 | $63.30 | $63.30 | $60.75 | 1,708 |
| 2019-12-16 | $66.50 | $66.50 | $66.50 | $66.50 | $63.82 | 150 |
| 2019-12-13 | $66.25 | $66.25 | $65.04 | $65.04 | $62.42 | 312 |
| 2019-12-12 | $63.75 | $63.75 | $63.75 | $63.75 | $61.18 | 22 |
| 2019-12-11 | $63.75 | $63.75 | $63.75 | $63.75 | $61.18 | 281 |
| 2019-12-10 | $63.03 | $63.03 | $63.03 | $63.03 | $60.49 | 0 |
| 2019-12-09 | $63.03 | $63.03 | $63.03 | $63.03 | $60.49 | 63,693 |
| 2019-12-06 | $62.00 | $62.00 | $62.00 | $62.00 | $59.50 | 400 |
| 2019-12-05 | $62.00 | $62.00 | $62.00 | $62.00 | $59.50 | 22 |
| 2019-12-04 | $62.00 | $62.00 | $62.00 | $62.00 | $59.50 | 24 |
| 2019-12-03 | $62.00 | $62.00 | $62.00 | $62.00 | $59.50 | 456 |
| 2019-12-02 | $64.35 | $64.35 | $64.35 | $64.35 | $61.76 | 126 |
| 2019-11-29 | $62.00 | $62.00 | $62.00 | $62.00 | $59.50 | 0 |
| 2019-11-27 | $62.00 | $62.00 | $62.00 | $62.00 | $59.50 | 500 |
| 2019-11-26 | $62.00 | $62.00 | $62.00 | $62.00 | $59.50 | 46 |
| 2019-11-25 | $62.00 | $62.00 | $62.00 | $62.00 | $59.50 | 2,962 |
| 2019-11-22 | $60.35 | $60.35 | $60.35 | $60.35 | $57.92 | 0 |
| 2019-11-21 | $60.35 | $60.35 | $60.35 | $60.35 | $57.92 | 53 |
| 2019-11-20 | $60.35 | $60.35 | $60.35 | $60.35 | $57.92 | 169 |
| 2019-11-19 | $61.86 | $61.86 | $61.86 | $61.86 | $59.37 | 29 |
| 2019-11-18 | $61.86 | $61.86 | $61.86 | $61.86 | $59.37 | 500 |
| 2019-11-15 | $62.00 | $62.00 | $62.00 | $62.00 | $59.50 | 569 |
| 2019-11-14 | $61.21 | $61.21 | $61.21 | $61.21 | $58.74 | 0 |
| 2019-11-13 | $61.21 | $61.21 | $61.21 | $61.21 | $58.74 | 34 |
| 2019-11-12 | $61.21 | $61.21 | $61.21 | $61.21 | $58.74 | 150 |
| 2019-11-11 | $60.60 | $60.60 | $60.60 | $60.60 | $58.16 | 0 |
| 2019-11-08 | $60.60 | $60.60 | $60.60 | $60.60 | $58.16 | 15 |
| 2019-11-07 | $60.60 | $60.60 | $60.60 | $60.60 | $58.16 | 0 |
| 2019-11-06 | $60.60 | $60.60 | $60.60 | $60.60 | $58.16 | 0 |
| 2019-11-05 | $60.60 | $60.60 | $60.60 | $60.60 | $58.16 | 3,293 |
| 2019-11-04 | $60.60 | $60.60 | $60.60 | $60.60 | $58.16 | 854 |
| 2019-11-01 | $61.00 | $61.30 | $61.00 | $61.30 | $58.83 | 1,179 |
| 2019-10-31 | $63.00 | $63.00 | $63.00 | $63.00 | $60.46 | 6,203 |
| 2019-10-30 | $61.00 | $61.00 | $61.00 | $61.00 | $58.54 | 1,520 |
| 2019-10-29 | $61.00 | $61.00 | $61.00 | $61.00 | $58.54 | 0 |
| 2019-10-28 | $61.00 | $61.00 | $61.00 | $61.00 | $58.54 | 191 |
| 2019-10-25 | $60.50 | $60.50 | $60.50 | $60.50 | $58.06 | 0 |
| 2019-10-24 | $60.50 | $60.50 | $60.50 | $60.50 | $58.06 | 0 |
| 2019-10-23 | $60.50 | $60.50 | $60.50 | $60.50 | $58.06 | 0 |
| 2019-10-22 | $60.50 | $60.50 | $60.50 | $60.50 | $58.06 | 0 |
| 2019-10-21 | $60.50 | $60.50 | $60.50 | $60.50 | $58.06 | 0 |
| 2019-10-18 | $60.50 | $60.50 | $60.50 | $60.50 | $58.06 | 1 |
| 2019-10-17 | $60.30 | $60.50 | $60.30 | $60.50 | $58.06 | 10,111 |
| 2019-10-16 | $59.75 | $59.75 | $59.75 | $59.75 | $57.34 | 0 |
| 2019-10-15 | $59.75 | $59.75 | $59.75 | $59.75 | $57.34 | 200 |
| 2019-10-14 | $58.01 | $58.01 | $58.01 | $58.01 | $55.67 | 635 |
| 2019-10-11 | $58.70 | $58.70 | $58.70 | $58.70 | $56.34 | 18 |
| 2019-10-10 | $58.70 | $58.70 | $58.70 | $58.70 | $56.34 | 2,757 |
| 2019-10-09 | $58.70 | $58.70 | $58.70 | $58.70 | $56.34 | 0 |
| 2019-10-08 | $58.70 | $58.70 | $58.70 | $58.70 | $56.34 | 0 |
| 2019-10-07 | $58.70 | $58.70 | $58.70 | $58.70 | $56.34 | 0 |
| 2019-10-04 | $58.70 | $58.70 | $58.70 | $58.70 | $56.34 | 19 |
| 2019-10-03 | $59.10 | $59.10 | $58.70 | $58.70 | $56.34 | 433 |
| 2019-10-02 | $59.96 | $59.96 | $59.96 | $59.96 | $57.55 | 6,207 |
| 2019-10-01 | $61.30 | $61.30 | $61.30 | $61.30 | $58.83 | 83 |
| 2019-09-30 | $61.30 | $61.30 | $61.30 | $61.30 | $58.83 | 113 |
| 2019-09-27 | $61.44 | $61.44 | $61.44 | $61.44 | $58.97 | 160 |
| 2019-09-26 | $62.02 | $62.02 | $62.02 | $62.02 | $59.52 | 15 |
| 2019-09-25 | $62.02 | $62.02 | $62.02 | $62.02 | $59.52 | 835 |
| 2019-09-24 | $62.02 | $62.02 | $62.02 | $62.02 | $59.52 | 0 |
| 2019-09-23 | $62.02 | $62.02 | $62.02 | $62.02 | $59.52 | 0 |
| 2019-09-20 | $62.02 | $62.02 | $62.02 | $62.02 | $59.52 | 0 |
| 2019-09-19 | $62.02 | $62.02 | $62.02 | $62.02 | $59.52 | 0 |
| 2019-09-18 | $62.02 | $62.02 | $62.02 | $62.02 | $59.52 | 100 |
| 2019-09-17 | $62.50 | $62.50 | $62.50 | $62.50 | $59.98 | 350 |
| 2019-09-16 | $61.90 | $61.90 | $61.90 | $61.90 | $59.41 | 0 |
| 2019-09-13 | $61.90 | $61.90 | $61.90 | $61.90 | $59.41 | 0 |
| 2019-09-12 | $61.90 | $61.90 | $61.90 | $61.90 | $59.41 | 18 |
| 2019-09-11 | $61.90 | $61.90 | $61.90 | $61.90 | $59.41 | 2,900 |
| 2019-09-10 | $61.90 | $61.90 | $61.90 | $61.90 | $59.41 | 0 |
| 2019-09-09 | $61.90 | $61.90 | $61.90 | $61.90 | $59.41 | 12 |
| 2019-09-06 | $61.90 | $61.90 | $61.90 | $61.90 | $59.41 | 0 |
| 2019-09-05 | $61.90 | $61.90 | $61.90 | $61.90 | $59.41 | 23 |
| 2019-09-04 | $61.90 | $61.90 | $61.90 | $61.90 | $59.41 | 895 |
| 2019-09-03 | $61.90 | $61.90 | $61.90 | $61.90 | $59.41 | 455 |
| 2019-08-30 | $61.90 | $61.90 | $61.90 | $61.90 | $59.41 | 700 |
| 2019-08-29 | $61.90 | $61.90 | $61.90 | $61.90 | $59.41 | 1,795 |
| 2019-08-28 | $61.90 | $61.90 | $61.90 | $61.90 | $59.41 | 1,553 |
| 2019-08-27 | $62.50 | $62.50 | $62.50 | $62.50 | $59.60 | 3 |
| 2019-08-26 | $62.50 | $62.50 | $62.50 | $62.50 | $59.60 | 30 |
| 2019-08-23 | $62.50 | $62.50 | $62.50 | $62.50 | $59.60 | 52 |
| 2019-08-22 | $62.50 | $62.50 | $62.50 | $62.50 | $59.60 | 0 |
| 2019-08-21 | $62.50 | $62.50 | $62.50 | $62.50 | $59.60 | 0 |
| 2019-08-20 | $62.50 | $62.50 | $62.50 | $62.50 | $59.60 | 277 |
| 2019-08-19 | $62.77 | $62.77 | $62.77 | $62.77 | $59.86 | 1,991 |
| 2019-08-16 | $61.60 | $61.60 | $61.60 | $61.60 | $58.74 | 447 |
| 2019-08-15 | $61.50 | $61.60 | $61.50 | $61.60 | $58.74 | 2,404 |
| 2019-08-14 | $64.50 | $64.50 | $64.50 | $64.50 | $61.51 | 100 |
| 2019-08-13 | $64.50 | $64.50 | $64.50 | $64.50 | $61.51 | 100 |
| 2019-08-12 | $63.17 | $63.17 | $63.17 | $63.17 | $60.24 | 0 |
| 2019-08-09 | $63.17 | $63.17 | $63.17 | $63.17 | $60.24 | 120 |
| 2019-08-08 | $62.50 | $63.17 | $62.50 | $63.17 | $60.24 | 600 |
| 2019-08-07 | $62.50 | $63.17 | $62.50 | $63.17 | $60.24 | 600 |
| 2019-08-06 | $62.50 | $63.17 | $62.50 | $63.17 | $60.24 | 581 |
| 2019-08-05 | $69.00 | $69.75 | $69.00 | $69.75 | $66.51 | 1,327 |
| 2019-08-02 | $69.00 | $69.75 | $69.00 | $69.75 | $66.51 | 2,100 |
| 2019-08-01 | $69.75 | $69.75 | $69.75 | $69.75 | $66.51 | 2,120 |
| 2019-07-31 | $69.00 | $69.75 | $69.00 | $69.75 | $66.51 | 2,000 |
| 2019-07-30 | $69.00 | $69.75 | $69.00 | $69.75 | $66.51 | 2,000 |
| 2019-07-29 | $69.00 | $69.75 | $69.00 | $69.75 | $66.51 | 2,014 |
| 2019-07-26 | $68.85 | $68.85 | $68.85 | $68.85 | $65.65 | 0 |
| 2019-07-25 | $68.85 | $68.85 | $68.85 | $68.85 | $65.65 | 0 |
| 2019-07-24 | $68.85 | $68.85 | $68.85 | $68.85 | $65.65 | 0 |
| 2019-07-23 | $68.85 | $68.85 | $68.85 | $68.85 | $65.65 | 4,065 |
| 2019-07-22 | $68.85 | $68.85 | $68.85 | $68.85 | $65.65 | 0 |
| 2019-07-19 | $68.85 | $68.85 | $68.85 | $68.85 | $65.65 | 0 |
| 2019-07-18 | $68.85 | $68.85 | $68.85 | $68.85 | $65.65 | 6 |
| 2019-07-17 | $68.85 | $68.85 | $68.85 | $68.85 | $65.65 | 1,516 |
| 2019-07-16 | $69.70 | $69.70 | $69.70 | $69.70 | $66.46 | 1,511 |
| 2019-07-15 | $68.50 | $69.04 | $68.50 | $69.04 | $65.84 | 3,189 |
| 2019-07-12 | $67.77 | $68.23 | $67.77 | $68.23 | $65.06 | 1,648 |
| 2019-07-11 | $66.12 | $66.12 | $66.12 | $66.12 | $63.05 | 450 |
| 2019-07-10 | $68.00 | $68.02 | $68.00 | $68.02 | $64.86 | 4,172 |
| 2019-07-09 | $65.31 | $65.31 | $65.31 | $65.31 | $62.28 | 1,521 |
| 2019-07-08 | $66.11 | $66.11 | $66.11 | $66.11 | $63.04 | 0 |
| 2019-07-05 | $66.11 | $66.11 | $66.11 | $66.11 | $63.04 | 0 |
| 2019-07-03 | $66.11 | $66.11 | $66.11 | $66.11 | $63.04 | 41 |
| 2019-07-02 | $66.11 | $66.11 | $66.11 | $66.11 | $63.04 | 1,142 |
| 2019-07-01 | $67.50 | $67.50 | $66.11 | $66.11 | $63.04 | 6,140 |
| 2019-06-28 | $65.50 | $65.50 | $65.50 | $65.50 | $62.46 | 35 |
| 2019-06-27 | $65.50 | $65.50 | $65.50 | $65.50 | $62.46 | 63 |
| 2019-06-26 | $65.50 | $65.50 | $65.50 | $65.50 | $62.46 | 42 |
| 2019-06-25 | $65.50 | $65.50 | $65.50 | $65.50 | $62.46 | 3,022 |
| 2019-06-24 | $65.50 | $65.50 | $65.50 | $65.50 | $62.46 | 390 |
| 2019-06-21 | $65.60 | $65.60 | $65.60 | $65.60 | $62.55 | 0 |
| 2019-06-20 | $65.60 | $65.60 | $65.60 | $65.60 | $62.55 | 17 |
| 2019-06-19 | $65.60 | $65.60 | $65.60 | $65.60 | $62.55 | 4,730 |
| 2019-06-18 | $65.60 | $65.60 | $65.60 | $65.60 | $62.55 | 500 |
| 2019-06-17 | $65.60 | $65.60 | $65.60 | $65.60 | $62.55 | 68 |
| 2019-06-14 | $65.60 | $65.60 | $65.60 | $65.60 | $62.55 | 2,884 |
| 2019-06-13 | $65.96 | $65.96 | $65.96 | $65.96 | $62.90 | 1,898 |
| 2019-06-12 | $66.01 | $66.01 | $66.01 | $66.01 | $62.95 | 169 |
| 2019-06-11 | $63.47 | $63.47 | $63.47 | $63.47 | $60.52 | 4,978 |
| 2019-06-06 | $63.47 | $63.47 | $63.47 | $63.47 | $60.52 | 0 |
| 2019-06-05 | $63.47 | $63.47 | $63.47 | $63.47 | $60.52 | 0 |
| 2019-06-03 | $63.47 | $63.47 | $63.47 | $63.47 | $60.52 | 300 |
| 2019-05-31 | $64.33 | $64.33 | $63.42 | $63.42 | $60.48 | 4,211 |
| 2019-05-30 | $64.50 | $64.50 | $64.50 | $64.50 | $61.51 | 0 |
| 2019-05-29 | $64.50 | $64.50 | $64.50 | $64.50 | $61.51 | 33 |
| 2019-05-28 | $64.50 | $64.50 | $64.50 | $64.50 | $61.51 | 1,868 |
| 2019-05-24 | $65.00 | $65.00 | $65.00 | $65.00 | $61.98 | 0 |
| 2019-05-23 | $65.00 | $65.00 | $65.00 | $65.00 | $61.98 | 0 |
| 2019-05-22 | $65.00 | $65.00 | $65.00 | $65.00 | $61.98 | 3,000 |
| 2019-05-21 | $64.10 | $64.10 | $64.10 | $64.10 | $61.12 | 1,002 |
| 2019-05-20 | $64.80 | $64.80 | $64.80 | $64.80 | $61.79 | 0 |
| 2019-05-17 | $64.80 | $64.80 | $64.80 | $64.80 | $61.79 | 0 |
| 2019-05-16 | $64.80 | $64.80 | $64.80 | $64.80 | $61.79 | 6,964 |
| 2019-05-15 | $63.95 | $64.20 | $63.95 | $64.20 | $61.22 | 800 |
| 2019-05-14 | $62.00 | $62.00 | $62.00 | $62.00 | $59.12 | 1,558 |
| 2019-05-13 | $62.00 | $62.00 | $62.00 | $62.00 | $59.12 | 1,304 |
| 2019-05-10 | $63.00 | $63.00 | $61.86 | $61.86 | $58.99 | 1,100 |
| 2019-05-09 | $63.70 | $63.70 | $63.70 | $63.70 | $60.74 | 467 |
| 2019-05-08 | $64.39 | $64.39 | $64.00 | $64.30 | $61.32 | 3,646 |
| 2019-05-07 | $65.95 | $65.95 | $65.40 | $65.40 | $62.36 | 3,300 |
| 2019-05-06 | $64.00 | $64.00 | $64.00 | $64.00 | $61.03 | 200 |
| 2019-05-03 | $64.02 | $64.02 | $64.02 | $64.02 | $61.05 | 0 |
| 2019-05-02 | $64.02 | $64.02 | $64.02 | $64.02 | $61.05 | 0 |
| 2019-05-01 | $64.02 | $64.02 | $64.02 | $64.02 | $61.05 | 11 |
| 2019-04-30 | $64.02 | $64.02 | $64.02 | $64.02 | $61.05 | 155 |
| 2019-04-29 | $64.00 | $64.00 | $64.00 | $64.00 | $61.03 | 700 |
| 2019-04-25 | $64.00 | $64.00 | $64.00 | $64.00 | $61.03 | 89 |
| 2019-04-24 | $64.00 | $64.00 | $64.00 | $64.00 | $61.03 | 0 |
| 2019-04-23 | $64.00 | $64.00 | $64.00 | $64.00 | $61.03 | 0 |
| 2019-04-22 | $64.00 | $64.00 | $64.00 | $64.00 | $61.03 | 1,634 |
| 2019-04-18 | $63.75 | $63.75 | $63.75 | $63.75 | $60.79 | 200 |
| 2019-04-17 | $63.20 | $63.20 | $63.20 | $63.20 | $60.27 | 0 |
| 2019-04-16 | $63.20 | $63.20 | $63.20 | $63.20 | $60.27 | 2,103 |
| 2019-04-15 | $63.20 | $63.20 | $63.20 | $63.20 | $60.27 | 2 |
| 2019-04-12 | $63.31 | $63.31 | $63.00 | $63.20 | $60.27 | 6,214 |
| 2019-04-11 | $62.70 | $62.70 | $62.70 | $62.70 | $59.79 | 897 |
| 2019-04-10 | $62.90 | $62.90 | $62.90 | $62.90 | $59.98 | 0 |
| 2019-04-09 | $62.90 | $62.90 | $62.90 | $62.90 | $59.98 | 105 |
| 2019-04-08 | $62.60 | $62.60 | $62.60 | $62.60 | $59.69 | 30,247 |
| 2019-04-05 | $62.60 | $62.60 | $62.60 | $62.60 | $59.69 | 8 |
| 2019-04-04 | $62.60 | $62.60 | $62.60 | $62.60 | $59.69 | 0 |
| 2019-04-03 | $62.27 | $62.60 | $62.27 | $62.60 | $59.69 | 17,450 |
| 2019-04-02 | $60.35 | $60.35 | $60.35 | $60.35 | $57.55 | 122 |
| 2019-04-01 | $60.15 | $60.35 | $60.15 | $60.35 | $57.55 | 3,338 |
| 2019-03-29 | $59.50 | $59.50 | $59.50 | $59.50 | $56.74 | 0 |
| 2019-03-28 | $59.50 | $59.50 | $59.20 | $59.50 | $56.74 | 3,856 |
| 2019-03-27 | $59.72 | $59.72 | $59.72 | $59.72 | $56.95 | 0 |
| 2019-03-26 | $59.72 | $59.72 | $59.72 | $59.72 | $56.21 | 4 |
| 2019-03-25 | $59.72 | $59.72 | $59.72 | $59.72 | $56.21 | 536 |
| 2019-03-22 | $61.10 | $61.10 | $61.10 | $61.10 | $57.51 | 13 |
| 2019-03-21 | $61.10 | $61.10 | $61.10 | $61.10 | $57.51 | 0 |
| 2019-03-20 | $61.10 | $61.10 | $61.10 | $61.10 | $57.51 | 0 |
| 2019-03-19 | $61.10 | $61.10 | $61.10 | $61.10 | $57.51 | 4,707 |
| 2019-03-18 | $61.10 | $61.10 | $61.10 | $61.10 | $57.51 | 1,818 |
| 2019-03-15 | $59.75 | $59.75 | $59.75 | $59.75 | $56.24 | 1 |
| 2019-03-14 | $59.75 | $59.75 | $59.75 | $59.75 | $56.24 | 29 |
| 2019-03-13 | $59.75 | $59.75 | $59.75 | $59.75 | $56.24 | 12,722 |
| 2019-03-12 | $59.75 | $59.75 | $59.75 | $59.75 | $56.24 | 500 |
| 2019-03-11 | $59.75 | $59.75 | $59.75 | $59.75 | $56.24 | 1,427 |
| 2019-03-08 | $60.00 | $60.00 | $60.00 | $60.00 | $56.48 | 0 |
| 2019-03-07 | $60.00 | $60.00 | $60.00 | $60.00 | $56.48 | 48 |
| 2019-03-06 | $60.00 | $60.00 | $60.00 | $60.00 | $56.48 | 0 |
| 2019-03-05 | $60.00 | $60.00 | $60.00 | $60.00 | $56.48 | 44 |
| 2019-03-04 | $60.00 | $60.00 | $60.00 | $60.00 | $56.48 | 0 |
| 2019-03-01 | $60.00 | $60.00 | $60.00 | $60.00 | $56.48 | 15 |
| 2019-02-28 | $60.00 | $60.00 | $60.00 | $60.00 | $56.48 | 0 |
| 2019-02-27 | $60.00 | $60.00 | $60.00 | $60.00 | $56.48 | 2 |
| 2019-02-26 | $60.00 | $60.00 | $60.00 | $60.00 | $56.48 | 1 |
| 2019-02-25 | $60.00 | $60.00 | $60.00 | $60.00 | $56.48 | 74 |
| 2019-02-22 | $60.00 | $60.00 | $60.00 | $60.00 | $56.48 | 2,261 |
| 2019-02-21 | $60.00 | $60.00 | $60.00 | $60.00 | $56.48 | 1,238 |
| 2019-02-20 | $60.00 | $60.00 | $60.00 | $60.00 | $56.48 | 124 |
| 2019-02-19 | $57.00 | $57.00 | $57.00 | $57.00 | $53.65 | 2,949 |
| 2019-02-15 | $57.00 | $57.00 | $57.00 | $57.00 | $53.65 | 0 |
| 2019-02-14 | $57.00 | $57.00 | $57.00 | $57.00 | $53.65 | 54 |
| 2019-02-13 | $57.00 | $57.00 | $57.00 | $57.00 | $53.65 | 16 |
| 2019-02-12 | $57.00 | $57.00 | $57.00 | $57.00 | $53.65 | 0 |
| 2019-02-11 | $57.00 | $57.00 | $57.00 | $57.00 | $53.65 | 20 |
| 2019-02-08 | $57.00 | $57.00 | $57.00 | $57.00 | $53.65 | 13 |
| 2019-02-07 | $57.00 | $57.00 | $57.00 | $57.00 | $53.65 | 800 |
| 2019-02-06 | $56.95 | $56.95 | $56.95 | $56.95 | $53.61 | 0 |
| 2019-02-05 | $56.95 | $56.95 | $56.95 | $56.95 | $53.61 | 0 |
| 2019-02-04 | $56.95 | $56.95 | $56.95 | $56.95 | $53.61 | 0 |
| 2019-02-01 | $56.95 | $56.95 | $56.95 | $56.95 | $53.61 | 955 |
| 2019-01-31 | $57.05 | $57.05 | $57.05 | $57.05 | $53.70 | 1,350 |
| 2019-01-30 | $56.00 | $56.00 | $56.00 | $56.00 | $52.71 | 68 |
| 2019-01-29 | $56.00 | $56.00 | $56.00 | $56.00 | $52.71 | 0 |
| 2019-01-28 | $56.00 | $56.00 | $56.00 | $56.00 | $52.71 | 0 |
| 2019-01-25 | $56.00 | $56.00 | $56.00 | $56.00 | $52.71 | 3,104 |
| 2019-01-24 | $57.00 | $57.00 | $57.00 | $57.00 | $53.65 | 400 |
| 2019-01-23 | $57.00 | $57.00 | $57.00 | $57.00 | $53.65 | 100 |
| 2019-01-22 | $57.00 | $57.00 | $57.00 | $57.00 | $53.65 | 295 |
| 2019-01-18 | $56.90 | $56.90 | $56.90 | $56.90 | $53.56 | 188 |
| 2019-01-17 | $54.50 | $54.50 | $54.50 | $54.50 | $51.30 | 42 |
| 2019-01-16 | $54.50 | $54.50 | $54.50 | $54.50 | $51.30 | 28 |
| 2019-01-15 | $54.50 | $54.50 | $54.50 | $54.50 | $51.30 | 100 |
| 2019-01-14 | $54.50 | $54.55 | $54.50 | $54.55 | $51.35 | 304 |
| 2019-01-11 | $54.40 | $54.40 | $54.40 | $54.40 | $51.48 | 28 |
| 2019-01-10 | $54.40 | $54.40 | $54.40 | $54.40 | $51.48 | 1,159 |
| 2019-01-09 | $54.89 | $54.89 | $54.89 | $54.89 | $51.95 | 5,617 |
| 2019-01-08 | $53.04 | $53.04 | $53.04 | $53.04 | $50.20 | 0 |
| 2019-01-07 | $53.04 | $53.04 | $53.04 | $53.04 | $50.20 | 167 |
| 2019-01-04 | $53.00 | $54.00 | $53.00 | $54.00 | $51.10 | 959 |
| 2019-01-03 | $54.00 | $54.00 | $54.00 | $54.00 | $51.10 | 0 |
| 2019-01-02 | $54.00 | $54.00 | $54.00 | $54.00 | $51.10 | 313 |
| 2018-12-31 | $54.00 | $54.00 | $54.00 | $54.00 | $51.10 | 933 |
| 2018-12-28 | $52.35 | $52.35 | $52.35 | $52.35 | $49.54 | 815 |
| 2018-12-27 | $52.00 | $52.00 | $52.00 | $52.00 | $49.21 | 505 |
| 2018-12-26 | $52.00 | $52.00 | $52.00 | $52.00 | $49.21 | 1,552 |
| 2018-12-24 | $50.90 | $50.90 | $50.90 | $50.90 | $48.17 | 0 |
| 2018-12-21 | $50.90 | $50.90 | $50.90 | $50.90 | $48.17 | 0 |
| 2018-12-20 | $50.90 | $50.90 | $50.90 | $50.90 | $48.17 | 303 |
| 2018-12-19 | $52.68 | $52.68 | $52.68 | $52.68 | $49.86 | 968 |
| 2018-12-18 | $52.25 | $52.25 | $52.25 | $52.25 | $49.45 | 2,182 |
| 2018-12-17 | $53.15 | $53.15 | $53.15 | $53.15 | $50.30 | 74 |
| 2018-12-14 | $53.15 | $53.15 | $53.15 | $53.15 | $50.30 | 93 |
| 2018-12-13 | $53.15 | $53.15 | $53.15 | $53.15 | $50.30 | 661 |
| 2018-12-12 | $53.55 | $53.55 | $53.55 | $53.55 | $50.68 | 5,759 |
| 2018-12-11 | $52.30 | $52.30 | $52.30 | $52.30 | $49.50 | 702 |
| 2018-12-10 | $52.55 | $52.73 | $52.55 | $52.73 | $49.90 | 1,115 |
| 2018-12-07 | $51.50 | $51.50 | $51.50 | $51.50 | $48.74 | 2,459 |
| 2018-12-06 | $51.50 | $51.50 | $51.50 | $51.50 | $48.74 | 161 |
| 2018-12-04 | $55.02 | $55.02 | $55.02 | $55.02 | $52.07 | 0 |
| 2018-12-03 | $55.02 | $55.02 | $55.02 | $55.02 | $52.07 | 824 |
| 2018-11-30 | $54.00 | $54.00 | $54.00 | $54.00 | $51.10 | 705 |
| 2018-11-29 | $55.25 | $55.25 | $55.25 | $55.25 | $52.29 | 6,019 |
| 2018-11-28 | $53.90 | $55.00 | $53.90 | $55.00 | $52.05 | 873 |
| 2018-11-27 | $54.25 | $54.25 | $54.25 | $54.25 | $51.34 | 0 |
| 2018-11-26 | $54.25 | $54.25 | $54.25 | $54.25 | $51.34 | 94 |
| 2018-11-23 | $53.77 | $53.77 | $53.77 | $53.77 | $50.89 | 17 |
| 2018-11-21 | $53.77 | $53.77 | $53.77 | $53.77 | $50.89 | 189 |
| 2018-11-20 | $53.93 | $53.93 | $53.93 | $53.93 | $51.04 | 284 |
| 2018-11-19 | $53.93 | $53.93 | $53.93 | $53.93 | $51.03 | 16 |
| 2018-11-16 | $53.93 | $53.93 | $53.93 | $53.93 | $51.04 | 0 |
| 2018-11-15 | $53.15 | $53.93 | $53.15 | $53.93 | $51.04 | 318 |
| 2018-11-14 | $51.75 | $51.75 | $51.75 | $51.75 | $48.98 | 0 |
| 2018-11-13 | $51.75 | $51.75 | $51.75 | $51.75 | $48.98 | 0 |
| 2018-11-12 | $51.75 | $51.75 | $51.75 | $51.75 | $48.98 | 352 |
| 2018-11-09 | $52.75 | $52.75 | $52.65 | $52.65 | $49.83 | 1,312 |
| 2018-11-08 | $52.15 | $52.15 | $52.15 | $52.15 | $49.35 | 56 |
| 2018-11-07 | $52.15 | $52.15 | $52.15 | $52.15 | $49.35 | 10 |
| 2018-11-06 | $52.15 | $52.15 | $52.15 | $52.15 | $49.35 | 1,916 |
| 2018-11-05 | $53.00 | $53.00 | $53.00 | $53.00 | $50.16 | 1,043 |
| 2018-11-02 | $50.55 | $50.55 | $50.55 | $50.55 | $47.84 | 17 |
| 2018-11-01 | $50.55 | $50.55 | $50.55 | $50.55 | $47.84 | 0 |
| 2018-10-31 | $50.55 | $50.55 | $50.55 | $50.55 | $47.84 | 0 |
| 2018-10-30 | $50.55 | $50.55 | $50.55 | $50.55 | $47.84 | 2,847 |
| 2018-10-29 | $50.38 | $50.38 | $50.38 | $50.38 | $47.68 | 0 |
| 2018-10-26 | $50.38 | $50.38 | $50.38 | $50.38 | $47.68 | 257 |
| 2018-10-25 | $51.06 | $51.06 | $51.06 | $51.06 | $48.32 | 18 |
| 2018-10-24 | $51.06 | $51.06 | $51.06 | $51.06 | $48.32 | 1,138 |
| 2018-10-23 | $51.70 | $51.70 | $51.70 | $51.70 | $48.93 | 205 |
| 2018-10-22 | $53.05 | $53.05 | $53.05 | $53.05 | $50.21 | 0 |
| 2018-10-19 | $53.05 | $53.05 | $53.05 | $53.05 | $50.21 | 278 |
| 2018-10-18 | $55.25 | $55.25 | $55.25 | $55.25 | $52.29 | 0 |
| 2018-10-17 | $55.25 | $55.25 | $55.25 | $55.25 | $52.29 | 17 |
| 2018-10-16 | $55.25 | $55.25 | $55.25 | $55.25 | $52.29 | 189 |
| 2018-10-15 | $58.70 | $58.70 | $58.70 | $58.70 | $55.55 | 280 |
| 2018-10-12 | $58.70 | $58.70 | $58.70 | $58.70 | $55.55 | 0 |
| 2018-10-11 | $58.70 | $58.70 | $58.70 | $58.70 | $55.55 | 0 |
| 2018-10-10 | $58.70 | $58.70 | $58.70 | $58.70 | $55.55 | 0 |
| 2018-10-09 | $58.70 | $58.70 | $58.70 | $58.70 | $55.55 | 0 |
| 2018-10-08 | $58.55 | $58.70 | $58.55 | $58.70 | $55.55 | 1,328 |
| 2018-10-05 | $62.25 | $62.25 | $62.25 | $62.25 | $58.91 | 0 |
| 2018-10-04 | $62.25 | $62.25 | $62.25 | $62.25 | $58.91 | 21 |
| 2018-10-03 | $62.25 | $62.25 | $62.25 | $62.25 | $58.91 | 32 |
| 2018-10-02 | $62.25 | $62.25 | $62.25 | $62.25 | $58.91 | 0 |
| 2018-10-01 | $62.25 | $62.25 | $62.25 | $62.25 | $58.91 | 2,562 |
| 2018-09-28 | $62.32 | $62.32 | $62.32 | $62.32 | $58.98 | 0 |
| 2018-09-27 | $62.32 | $62.32 | $62.32 | $62.32 | $58.98 | 1,518 |
| 2018-09-26 | $60.88 | $60.88 | $60.88 | $60.88 | $57.62 | 86 |
| 2018-09-25 | $60.88 | $60.88 | $60.88 | $60.88 | $57.62 | 6,968 |
| 2018-09-24 | $60.88 | $60.88 | $60.88 | $60.88 | $57.62 | 0 |
| 2018-09-21 | $60.88 | $60.88 | $60.88 | $60.88 | $57.62 | 2 |
| 2018-09-20 | $60.88 | $60.88 | $60.88 | $60.88 | $57.62 | 0 |
| 2018-09-19 | $60.88 | $60.88 | $60.88 | $60.88 | $57.62 | 94 |
| 2018-09-18 | $60.75 | $60.75 | $60.75 | $60.75 | $57.49 | 0 |
| 2018-09-17 | $60.75 | $60.75 | $60.75 | $60.75 | $57.49 | 379 |
| 2018-09-14 | $60.00 | $60.00 | $60.00 | $60.00 | $56.78 | 0 |
| 2018-09-13 | $60.00 | $60.00 | $60.00 | $60.00 | $56.78 | 0 |
| 2018-09-12 | $60.00 | $60.00 | $60.00 | $60.00 | $56.78 | 94 |
| 2018-09-11 | $62.25 | $62.25 | $62.25 | $62.25 | $58.91 | 0 |
| 2018-09-10 | $62.25 | $62.25 | $62.25 | $62.25 | $58.91 | 0 |
| 2018-09-07 | $62.25 | $62.25 | $62.25 | $62.25 | $58.91 | 0 |
| 2018-09-06 | $62.25 | $62.25 | $62.25 | $62.25 | $58.91 | 0 |
| 2018-09-05 | $62.25 | $62.25 | $62.25 | $62.25 | $58.91 | 0 |
| 2018-09-04 | $62.25 | $62.25 | $62.25 | $62.25 | $58.91 | 4 |
| 2018-08-31 | $62.25 | $62.25 | $62.25 | $62.25 | $58.91 | 0 |
| 2018-08-30 | $62.28 | $62.28 | $62.25 | $62.25 | $58.91 | 1,982 |
| 2018-08-29 | $62.05 | $62.05 | $62.05 | $62.05 | $58.72 | 0 |
| 2018-08-28 | $62.05 | $62.05 | $62.05 | $62.05 | $58.38 | 94 |
| 2018-08-27 | $61.25 | $61.25 | $61.25 | $61.25 | $57.63 | 0 |
| 2018-08-24 | $61.25 | $61.25 | $61.25 | $61.25 | $57.63 | 9 |
| 2018-08-23 | $61.25 | $61.25 | $61.25 | $61.25 | $57.63 | 0 |
| 2018-08-22 | $61.25 | $61.25 | $61.25 | $61.25 | $57.63 | 7,402 |
| 2018-08-21 | $60.00 | $60.00 | $60.00 | $60.00 | $56.45 | 0 |
| 2018-08-20 | $60.00 | $60.00 | $60.00 | $60.00 | $56.45 | 0 |
| 2018-08-17 | $60.00 | $60.00 | $60.00 | $60.00 | $56.45 | 1,282 |
| 2018-08-16 | $59.75 | $59.75 | $59.75 | $59.75 | $56.22 | 0 |
| 2018-08-15 | $59.75 | $59.75 | $59.75 | $59.75 | $56.22 | 16 |
| 2018-08-14 | $59.75 | $59.75 | $59.75 | $59.75 | $56.22 | 0 |
| 2018-08-13 | $59.75 | $59.75 | $59.75 | $59.75 | $56.22 | 189 |
| 2018-08-10 | $61.25 | $61.25 | $61.25 | $61.25 | $57.63 | 75 |
| 2018-08-09 | $61.25 | $61.25 | $61.25 | $61.25 | $57.63 | 0 |
| 2018-08-08 | $61.25 | $61.25 | $61.25 | $61.25 | $57.63 | 0 |
| 2018-08-07 | $61.25 | $61.25 | $61.25 | $61.25 | $57.63 | 79 |
| 2018-08-06 | $61.25 | $61.25 | $61.25 | $61.25 | $57.63 | 379 |
| 2018-08-03 | $61.65 | $61.65 | $61.65 | $61.65 | $58.01 | 0 |
| 2018-08-02 | $61.65 | $61.65 | $61.65 | $61.65 | $58.01 | 26 |
| 2018-08-01 | $61.65 | $61.65 | $61.65 | $61.65 | $58.01 | 189 |
| 2018-07-31 | $64.30 | $64.30 | $64.30 | $64.30 | $60.50 | 0 |
| 2018-07-30 | $64.30 | $64.30 | $64.30 | $64.30 | $60.50 | 24 |
| 2018-07-27 | $64.30 | $64.30 | $64.30 | $64.30 | $60.50 | 0 |
| 2018-07-26 | $64.30 | $64.30 | $64.30 | $64.30 | $60.50 | 0 |
| 2018-07-25 | $64.30 | $64.30 | $64.30 | $64.30 | $60.50 | 28 |
| 2018-07-24 | $64.30 | $64.30 | $64.30 | $64.30 | $60.50 | 0 |
| 2018-07-23 | $64.30 | $64.30 | $64.30 | $64.30 | $60.50 | 0 |
| 2018-07-20 | $64.30 | $64.30 | $64.30 | $64.30 | $60.50 | 0 |
| 2018-07-19 | $64.30 | $64.30 | $64.30 | $64.30 | $60.50 | 17 |
| 2018-07-18 | $64.30 | $64.30 | $64.30 | $64.30 | $60.50 | 0 |
| 2018-07-17 | $64.30 | $64.30 | $64.30 | $64.30 | $60.50 | 0 |
| 2018-07-16 | $64.30 | $64.30 | $64.30 | $64.30 | $60.50 | 284 |
| 2018-07-13 | $61.85 | $61.85 | $61.85 | $61.85 | $58.19 | 226 |
| 2018-07-12 | $61.85 | $61.85 | $61.85 | $61.85 | $58.19 | 17 |
| 2018-07-11 | $61.85 | $61.85 | $61.85 | $61.85 | $58.19 | 0 |
| 2018-07-10 | $61.85 | $61.85 | $61.85 | $61.85 | $58.19 | 0 |
| 2018-07-09 | $61.85 | $61.85 | $61.85 | $61.85 | $58.19 | 0 |
| 2018-07-06 | $61.45 | $61.85 | $61.45 | $61.85 | $58.19 | 4,503 |
| 2018-07-05 | $61.50 | $61.50 | $61.50 | $61.50 | $57.86 | 124 |
| 2018-07-03 | $62.00 | $62.00 | $62.00 | $62.00 | $58.33 | 90 |
| 2018-07-02 | $62.00 | $62.00 | $62.00 | $62.00 | $58.33 | 0 |
| 2018-06-29 | $62.00 | $62.00 | $62.00 | $62.00 | $58.33 | 18 |
| 2018-06-28 | $62.00 | $62.00 | $62.00 | $62.00 | $58.33 | 110 |
| 2018-06-27 | $62.00 | $62.00 | $62.00 | $62.00 | $58.33 | 94 |
| 2018-06-26 | $66.29 | $66.29 | $66.29 | $66.29 | $62.37 | 0 |
| 2018-06-25 | $66.29 | $66.29 | $66.29 | $66.29 | $62.37 | 17 |
| 2018-06-22 | $66.29 | $66.29 | $66.29 | $66.29 | $62.37 | 0 |
| 2018-06-21 | $66.29 | $66.29 | $66.29 | $66.29 | $62.37 | 69 |
| 2018-06-20 | $66.29 | $66.29 | $66.29 | $66.29 | $62.37 | 36 |
| 2018-06-19 | $66.29 | $66.29 | $66.29 | $66.29 | $62.37 | 72 |
| 2018-06-18 | $66.29 | $66.29 | $66.29 | $66.29 | $62.37 | 16 |
| 2018-06-15 | $66.29 | $66.29 | $66.29 | $66.29 | $62.37 | 1,489 |
| 2018-06-14 | $66.29 | $66.29 | $66.29 | $66.29 | $62.37 | 0 |
| 2018-06-13 | $66.29 | $66.29 | $66.29 | $66.29 | $62.37 | 474 |
| 2018-06-12 | $66.18 | $66.18 | $66.18 | $66.18 | $62.27 | 0 |
| 2018-06-11 | $66.18 | $66.18 | $66.18 | $66.18 | $62.27 | 474 |
| 2018-06-08 | $65.25 | $65.25 | $65.25 | $65.25 | $61.39 | 34 |
| 2018-06-07 | $65.25 | $65.25 | $65.25 | $65.25 | $61.39 | 94 |
| 2018-06-06 | $66.00 | $66.00 | $65.82 | $66.00 | $62.10 | 3,703 |
| 2018-06-05 | $65.00 | $65.00 | $65.00 | $65.00 | $61.16 | 0 |
| 2018-06-04 | $64.75 | $65.02 | $64.75 | $65.00 | $61.16 | 3,123 |
| 2018-06-01 | $64.60 | $64.60 | $64.59 | $64.59 | $60.77 | 2,067 |
| 2018-05-31 | $63.15 | $63.15 | $63.15 | $63.15 | $59.42 | 202 |
| 2018-05-30 | $64.73 | $64.73 | $64.73 | $64.73 | $60.90 | 0 |
| 2018-05-29 | $64.73 | $64.73 | $64.73 | $64.73 | $60.90 | 0 |
| 2018-05-25 | $64.73 | $64.73 | $64.73 | $64.73 | $60.90 | 34 |
| 2018-05-24 | $64.73 | $64.73 | $64.73 | $64.73 | $60.90 | 1,423 |
| 2018-05-23 | $64.40 | $64.40 | $64.40 | $64.40 | $60.59 | 5,466 |
| 2018-05-22 | $64.85 | $64.85 | $64.85 | $64.85 | $61.02 | 0 |
| 2018-05-21 | $64.85 | $64.85 | $64.85 | $64.85 | $61.02 | 1,423 |
| 2018-05-18 | $64.00 | $64.00 | $64.00 | $64.00 | $60.22 | 19 |
| 2018-05-17 | $64.00 | $64.00 | $64.00 | $64.00 | $60.22 | 0 |
| 2018-05-16 | $64.00 | $64.00 | $64.00 | $64.00 | $60.22 | 1,423 |
| 2018-05-15 | $63.70 | $63.70 | $63.70 | $63.70 | $59.93 | 17 |
| 2018-05-14 | $63.70 | $63.70 | $63.70 | $63.70 | $59.93 | 569 |
| 2018-05-11 | $64.90 | $64.90 | $64.90 | $64.90 | $61.06 | 0 |
| 2018-05-10 | $64.90 | $64.90 | $64.90 | $64.90 | $61.06 | 1,769 |
| 2018-05-09 | $64.20 | $64.20 | $64.20 | $64.20 | $60.40 | 0 |
| 2018-05-08 | $64.20 | $64.20 | $64.20 | $64.20 | $60.40 | 1,708 |
| 2018-05-07 | $62.80 | $62.80 | $62.80 | $62.80 | $59.09 | 0 |
| 2018-05-04 | $62.80 | $62.80 | $62.80 | $62.80 | $59.09 | 0 |
| 2018-05-03 | $62.80 | $62.80 | $62.80 | $62.80 | $59.09 | 0 |
| 2018-05-02 | $62.80 | $62.80 | $62.80 | $62.80 | $59.09 | 0 |
| 2018-05-01 | $62.80 | $62.80 | $62.80 | $62.80 | $59.09 | 1,708 |
| 2018-04-30 | $63.00 | $63.00 | $63.00 | $63.00 | $59.28 | 355 |
| 2018-04-27 | $62.30 | $62.30 | $62.30 | $62.30 | $58.62 | 0 |
| 2018-04-26 | $62.30 | $62.30 | $62.30 | $62.30 | $58.62 | 474 |
| 2018-04-25 | $61.30 | $61.30 | $61.30 | $61.30 | $57.68 | 0 |
| 2018-04-24 | $61.30 | $61.30 | $61.30 | $61.30 | $57.68 | 474 |
| 2018-04-23 | $62.48 | $62.48 | $62.48 | $62.48 | $58.79 | 0 |
| 2018-04-20 | $62.48 | $62.48 | $62.48 | $62.48 | $58.79 | 0 |
| 2018-04-19 | $63.00 | $63.00 | $62.48 | $62.48 | $58.79 | 284 |
| 2018-04-18 | $61.00 | $61.00 | $61.00 | $61.00 | $57.39 | 7 |
| 2018-04-17 | $61.00 | $61.00 | $61.00 | $61.00 | $57.39 | 759 |
| 2018-04-16 | $60.50 | $60.50 | $60.50 | $60.50 | $56.92 | 0 |
| 2018-04-13 | $60.50 | $60.50 | $60.50 | $60.50 | $56.92 | 0 |
| 2018-04-12 | $60.50 | $60.50 | $60.50 | $60.50 | $56.92 | 3,226 |
| 2018-04-11 | $60.45 | $60.45 | $60.45 | $60.45 | $56.88 | 34,289 |
| 2018-04-10 | $60.65 | $60.65 | $60.65 | $60.65 | $57.06 | 20 |
| 2018-04-09 | $60.65 | $60.65 | $60.65 | $60.65 | $57.06 | 1,708 |
| 2018-04-06 | $59.30 | $59.30 | $59.30 | $59.30 | $55.79 | 0 |
| 2018-04-05 | $59.30 | $59.30 | $59.30 | $59.30 | $55.79 | 0 |
| 2018-04-04 | $59.30 | $59.30 | $59.30 | $59.30 | $55.79 | 1,518 |
| 2018-04-03 | $61.52 | $61.52 | $61.52 | $61.52 | $57.88 | 0 |
| 2018-04-02 | $61.52 | $61.52 | $61.52 | $61.52 | $57.88 | 46 |
| 2018-03-29 | $61.52 | $61.52 | $61.52 | $61.52 | $57.88 | 0 |
| 2018-03-28 | $61.52 | $61.52 | $61.52 | $61.52 | $57.22 | 0 |
| 2018-03-27 | $61.52 | $61.52 | $61.52 | $61.52 | $57.22 | 0 |
| 2018-03-26 | $61.52 | $61.52 | $61.52 | $61.52 | $57.22 | 0 |
| 2018-03-23 | $61.52 | $61.52 | $61.52 | $61.52 | $57.22 | 949 |
| 2018-03-22 | $63.05 | $63.05 | $63.05 | $63.05 | $58.65 | 0 |
| 2018-03-21 | $63.05 | $63.05 | $63.05 | $63.05 | $58.65 | 45 |
| 2018-03-20 | $63.00 | $63.05 | $63.00 | $63.05 | $58.65 | 4,274 |
| 2018-03-19 | $63.15 | $63.16 | $62.85 | $63.16 | $58.75 | 36,588 |
| 2018-03-16 | $63.08 | $63.08 | $62.95 | $62.95 | $58.55 | 2,656 |
| 2018-03-15 | $63.20 | $63.20 | $63.20 | $63.20 | $58.79 | 698 |
| 2018-03-14 | $63.50 | $63.50 | $63.50 | $63.50 | $59.06 | 0 |
| 2018-03-13 | $63.50 | $63.50 | $63.50 | $63.50 | $59.06 | 0 |
| 2018-03-12 | $63.50 | $63.50 | $63.50 | $63.50 | $59.06 | 0 |
| 2018-03-09 | $63.50 | $63.50 | $63.50 | $63.50 | $59.06 | 569 |
| 2018-03-08 | $62.30 | $62.30 | $62.30 | $62.30 | $57.95 | 0 |
| 2018-03-07 | $62.30 | $62.30 | $62.30 | $62.30 | $57.95 | 284 |
| 2018-03-06 | $61.45 | $61.45 | $61.45 | $61.45 | $57.16 | 0 |
| 2018-03-05 | $61.45 | $61.45 | $61.45 | $61.45 | $57.16 | 20 |
| 2018-03-02 | $61.45 | $61.45 | $61.45 | $61.45 | $57.16 | 3,606 |
| 2018-03-01 | $65.86 | $65.86 | $65.86 | $65.86 | $61.26 | 8,064 |
| 2018-02-28 | $65.86 | $65.86 | $65.86 | $65.86 | $61.26 | 93,381 |
| 2018-02-27 | $65.32 | $65.32 | $65.32 | $65.32 | $60.76 | 0 |
| 2018-02-26 | $65.32 | $65.32 | $65.32 | $65.32 | $60.76 | 36 |
| 2018-02-23 | $65.32 | $65.32 | $65.32 | $65.32 | $60.76 | 0 |
| 2018-02-22 | $65.32 | $65.32 | $65.32 | $65.32 | $60.76 | 725 |
| 2018-02-21 | $65.32 | $65.32 | $65.32 | $65.32 | $60.76 | 3,131 |
| 2018-02-20 | $63.80 | $63.80 | $63.80 | $63.80 | $59.34 | 0 |
| 2018-02-16 | $63.80 | $63.80 | $63.80 | $63.80 | $59.34 | 0 |
| 2018-02-15 | $63.80 | $63.80 | $63.80 | $63.80 | $59.34 | 0 |
| 2018-02-14 | $63.80 | $63.80 | $63.80 | $63.80 | $59.34 | 0 |
| 2018-02-13 | $63.80 | $63.80 | $63.80 | $63.80 | $59.34 | 0 |
| 2018-02-12 | $63.80 | $63.80 | $63.80 | $63.80 | $59.34 | 0 |
| 2018-02-09 | $63.80 | $63.80 | $63.80 | $63.80 | $59.34 | 0 |
| 2018-02-08 | $63.80 | $63.80 | $63.80 | $63.80 | $59.34 | 1,043 |
| 2018-02-07 | $63.85 | $63.85 | $63.85 | $63.85 | $59.39 | 1,423 |
| 2018-02-06 | $62.97 | $62.97 | $62.69 | $62.69 | $58.31 | 5,743 |
| 2018-02-05 | $68.10 | $68.10 | $68.10 | $68.10 | $63.34 | 0 |
| 2018-02-02 | $68.10 | $68.10 | $68.10 | $68.10 | $63.34 | 0 |
| 2018-02-01 | $68.10 | $68.10 | $68.10 | $68.10 | $63.34 | 0 |
| 2018-01-31 | $68.10 | $68.10 | $68.10 | $68.10 | $63.34 | 0 |
| 2018-01-30 | $68.10 | $68.10 | $68.10 | $68.10 | $63.34 | 0 |
| 2018-01-29 | $68.10 | $68.10 | $68.10 | $68.10 | $63.34 | 0 |
| 2018-01-26 | $68.10 | $68.10 | $68.10 | $68.10 | $63.34 | 189 |
| 2018-01-25 | $68.00 | $68.00 | $68.00 | $68.00 | $63.25 | 0 |
| 2018-01-24 | $68.00 | $68.00 | $68.00 | $68.00 | $63.25 | 9 |
| 2018-01-23 | $68.00 | $68.00 | $68.00 | $68.00 | $63.25 | 189 |
| 2018-01-22 | $68.20 | $68.20 | $68.20 | $68.20 | $63.44 | 0 |
| 2018-01-19 | $68.20 | $68.20 | $68.20 | $68.20 | $63.44 | 1,992 |
| 2018-01-18 | $66.70 | $66.70 | $66.70 | $66.70 | $62.04 | 464 |
| 2018-01-17 | $66.25 | $66.25 | $66.25 | $66.25 | $61.62 | 0 |
| 2018-01-16 | $66.25 | $66.25 | $66.25 | $66.25 | $61.62 | 1,423 |
| 2018-01-12 | $62.90 | $62.90 | $62.90 | $62.90 | $58.51 | 200 |
| 2018-01-11 | $62.90 | $62.90 | $62.90 | $62.90 | $58.51 | 0 |
| 2018-01-10 | $62.90 | $62.90 | $62.90 | $62.90 | $58.51 | 0 |
| 2018-01-09 | $63.00 | $63.00 | $62.90 | $62.90 | $58.51 | 792 |
| 2018-01-08 | $63.50 | $63.50 | $63.50 | $63.50 | $59.06 | 0 |
| 2018-01-05 | $63.51 | $63.51 | $63.50 | $63.50 | $59.06 | 3,690 |
| 2018-01-04 | $63.54 | $63.54 | $63.54 | $63.54 | $59.10 | 3,623 |
| 2018-01-03 | $62.50 | $62.50 | $62.50 | $62.50 | $58.13 | 6,168 |
| 2018-01-02 | $63.50 | $63.60 | $63.25 | $63.25 | $58.83 | 1,539 |
| 2017-12-29 | $63.01 | $63.01 | $63.01 | $63.01 | $58.61 | 0 |
| 2017-12-28 | $63.01 | $63.01 | $63.01 | $63.01 | $58.61 | 199 |
| 2017-12-27 | $63.01 | $63.01 | $63.01 | $63.01 | $58.61 | 1,518 |
| 2017-12-26 | $61.70 | $61.70 | $61.70 | $61.70 | $57.39 | 8 |
| 2017-12-22 | $61.70 | $61.70 | $61.70 | $61.70 | $57.39 | 0 |
| 2017-12-21 | $61.70 | $61.70 | $61.70 | $61.70 | $57.39 | 0 |
| 2017-12-20 | $61.70 | $61.70 | $61.70 | $61.70 | $57.39 | 0 |
| 2017-12-19 | $61.70 | $61.70 | $61.70 | $61.70 | $57.39 | 284 |
| 2017-12-18 | $61.70 | $61.75 | $61.70 | $61.75 | $57.44 | 1,018 |
| 2017-12-15 | $58.75 | $58.75 | $58.75 | $58.75 | $54.65 | 0 |
| 2017-12-14 | $58.75 | $58.75 | $58.75 | $58.75 | $54.65 | 0 |
| 2017-12-13 | $58.75 | $58.75 | $58.75 | $58.75 | $54.65 | 0 |
| 2017-12-12 | $58.75 | $58.75 | $58.75 | $58.75 | $54.65 | 94 |
| 2017-12-11 | $59.54 | $59.54 | $59.54 | $59.54 | $55.38 | 379 |
| 2017-12-08 | $59.10 | $59.10 | $59.10 | $59.10 | $54.97 | 0 |
| 2017-12-07 | $59.10 | $59.10 | $59.10 | $59.10 | $54.97 | 9 |
| 2017-12-06 | $59.10 | $59.10 | $59.10 | $59.10 | $54.97 | 0 |
| 2017-12-05 | $59.10 | $59.10 | $59.10 | $59.10 | $54.97 | 0 |
| 2017-12-04 | $59.10 | $59.10 | $59.10 | $59.10 | $54.97 | 664 |
| 2017-12-01 | $57.40 | $57.40 | $57.40 | $57.40 | $53.39 | 0 |
| 2017-11-30 | $57.40 | $57.40 | $57.40 | $57.40 | $53.39 | 189 |
| 2017-11-29 | $58.00 | $58.00 | $58.00 | $58.00 | $53.95 | 0 |
| 2017-11-28 | $58.00 | $58.00 | $58.00 | $58.00 | $53.95 | 1,898 |
| 2017-11-27 | $57.46 | $57.46 | $57.46 | $57.46 | $53.45 | 9 |
| 2017-11-24 | $57.46 | $57.46 | $57.46 | $57.46 | $53.45 | 949 |
| 2017-11-22 | $55.50 | $55.50 | $55.50 | $55.50 | $51.62 | 521 |
| 2017-11-21 | $55.50 | $55.50 | $55.50 | $55.50 | $51.62 | 0 |
| 2017-11-20 | $55.50 | $55.50 | $55.50 | $55.50 | $51.62 | 62 |
| 2017-11-17 | $55.50 | $55.50 | $55.50 | $55.50 | $51.62 | 0 |
| 2017-11-16 | $56.30 | $56.30 | $55.50 | $55.50 | $51.62 | 1,197 |
| 2017-11-15 | $55.00 | $55.00 | $55.00 | $55.00 | $51.16 | 494 |
| 2017-11-14 | $56.00 | $56.00 | $56.00 | $56.00 | $52.09 | 0 |
| 2017-11-13 | $56.00 | $56.00 | $56.00 | $56.00 | $52.09 | 0 |
| 2017-11-10 | $56.00 | $56.00 | $56.00 | $56.00 | $52.09 | 0 |
| 2017-11-09 | $56.00 | $56.00 | $56.00 | $56.00 | $52.09 | 0 |
| 2017-11-08 | $56.00 | $56.00 | $56.00 | $56.00 | $52.09 | 0 |
| 2017-11-07 | $56.00 | $56.00 | $56.00 | $56.00 | $52.09 | 0 |
| 2017-11-06 | $56.00 | $56.00 | $56.00 | $56.00 | $52.09 | 0 |
| 2017-11-03 | $56.00 | $56.00 | $56.00 | $56.00 | $52.09 | 0 |
| 2017-11-02 | $56.00 | $56.00 | $56.00 | $56.00 | $52.09 | 0 |
| 2017-11-01 | $56.00 | $56.00 | $56.00 | $56.00 | $52.09 | 474 |
| 2017-10-31 | $55.25 | $55.25 | $55.25 | $55.25 | $51.39 | 2,012 |
| 2017-10-30 | $55.00 | $55.05 | $55.00 | $55.05 | $51.20 | 669 |
| 2017-10-27 | $54.50 | $54.50 | $54.50 | $54.50 | $50.69 | 949 |
| 2017-10-26 | $53.67 | $53.67 | $53.67 | $53.67 | $49.92 | 0 |
| 2017-10-25 | $53.67 | $53.67 | $53.67 | $53.67 | $49.92 | 0 |
| 2017-10-24 | $53.67 | $53.67 | $53.67 | $53.67 | $49.92 | 0 |
| 2017-10-23 | $53.67 | $53.67 | $53.67 | $53.67 | $49.92 | 0 |
| 2017-10-20 | $53.67 | $53.67 | $53.67 | $53.67 | $49.92 | 0 |
| 2017-10-19 | $53.00 | $53.67 | $53.00 | $53.67 | $49.92 | 569 |
| 2017-10-18 | $54.03 | $54.03 | $54.03 | $54.03 | $50.26 | 0 |
| 2017-10-17 | $54.03 | $54.03 | $54.03 | $54.03 | $50.26 | 0 |
| 2017-10-16 | $54.03 | $54.03 | $54.03 | $54.03 | $50.26 | 0 |
| 2017-10-13 | $54.03 | $54.03 | $54.03 | $54.03 | $50.26 | 0 |
| 2017-10-12 | $54.03 | $54.03 | $54.03 | $54.03 | $50.26 | 0 |
| 2017-10-11 | $54.03 | $54.03 | $54.03 | $54.03 | $50.26 | 189 |
| 2017-10-10 | $54.00 | $54.00 | $54.00 | $54.00 | $50.23 | 0 |
| 2017-10-09 | $54.00 | $54.00 | $54.00 | $54.00 | $50.23 | 949 |
| 2017-10-06 | $52.81 | $52.81 | $52.81 | $52.81 | $49.12 | 0 |
| 2017-10-05 | $52.81 | $52.81 | $52.81 | $52.81 | $49.12 | 0 |
| 2017-10-04 | $52.81 | $52.81 | $52.81 | $52.81 | $49.12 | 0 |
| 2017-10-03 | $52.81 | $52.81 | $52.81 | $52.81 | $49.12 | 4,460 |
| 2017-10-02 | $53.00 | $53.00 | $52.77 | $52.77 | $49.08 | 4,128 |
| 2017-09-29 | $53.35 | $53.35 | $53.35 | $53.35 | $49.62 | 0 |
| 2017-09-28 | $53.35 | $53.35 | $53.35 | $53.35 | $49.62 | 1,898 |
| 2017-09-27 | $51.32 | $51.32 | $51.32 | $51.32 | $47.73 | 0 |
| 2017-09-26 | $51.32 | $51.32 | $51.32 | $51.32 | $47.73 | 0 |
| 2017-09-25 | $51.32 | $51.32 | $51.32 | $51.32 | $47.73 | 0 |
| 2017-09-22 | $51.32 | $51.32 | $51.32 | $51.32 | $47.73 | 1,518 |
| 2017-09-21 | $50.23 | $50.23 | $50.23 | $50.23 | $46.72 | 5,699 |
| 2017-09-20 | $49.50 | $49.50 | $49.50 | $49.50 | $46.04 | 0 |
| 2017-09-19 | $49.50 | $49.50 | $49.50 | $49.50 | $46.04 | 0 |
| 2017-09-18 | $49.50 | $49.50 | $49.50 | $49.50 | $46.04 | 0 |
| 2017-09-15 | $49.50 | $49.50 | $49.50 | $49.50 | $46.04 | 0 |
| 2017-09-14 | $49.50 | $49.50 | $49.50 | $49.50 | $46.04 | 0 |
| 2017-09-13 | $49.50 | $49.50 | $49.50 | $49.50 | $46.04 | 949 |
| 2017-09-12 | $50.00 | $50.00 | $50.00 | $50.00 | $46.51 | 0 |
| 2017-09-11 | $50.00 | $50.00 | $50.00 | $50.00 | $46.51 | 949 |
| 2017-09-08 | $49.49 | $49.49 | $49.49 | $49.49 | $46.03 | 0 |
| 2017-09-07 | $49.49 | $49.49 | $49.49 | $49.49 | $46.03 | 0 |
| 2017-09-06 | $49.49 | $49.49 | $49.49 | $49.49 | $46.03 | 0 |
| 2017-09-05 | $49.49 | $49.49 | $49.49 | $49.49 | $46.03 | 569 |
| 2017-09-01 | $49.50 | $49.50 | $49.50 | $49.50 | $46.04 | 0 |
| 2017-08-31 | $49.50 | $49.50 | $49.50 | $49.50 | $46.04 | 98 |
| 2017-08-30 | $49.20 | $49.20 | $49.20 | $49.20 | $45.46 | 0 |
| 2017-08-29 | $49.20 | $49.20 | $49.20 | $49.20 | $45.46 | 0 |
| 2017-08-28 | $49.20 | $49.20 | $49.20 | $49.20 | $45.46 | 0 |
| 2017-08-25 | $49.20 | $49.20 | $49.20 | $49.20 | $45.46 | 0 |
| 2017-08-24 | $49.28 | $49.28 | $49.20 | $49.20 | $45.46 | 16,281 |
| 2017-08-23 | $50.55 | $50.55 | $50.55 | $50.55 | $46.71 | 0 |
| 2017-08-22 | $50.55 | $50.55 | $50.55 | $50.55 | $46.71 | 1,423 |
| 2017-08-21 | $50.55 | $50.55 | $50.55 | $50.55 | $46.71 | 0 |
| 2017-08-18 | $50.55 | $50.55 | $50.55 | $50.55 | $46.71 | 2,013 |
| 2017-08-17 | $51.54 | $51.54 | $51.54 | $51.54 | $47.62 | 7 |
| 2017-08-16 | $51.54 | $51.54 | $51.54 | $51.54 | $47.62 | 467 |
| 2017-08-15 | $52.40 | $52.40 | $52.40 | $52.40 | $48.42 | 0 |
| 2017-08-14 | $52.40 | $52.40 | $52.40 | $52.40 | $48.42 | 0 |
| 2017-08-11 | $52.40 | $52.40 | $52.40 | $52.40 | $48.42 | 23 |
| 2017-08-10 | $52.40 | $52.40 | $52.40 | $52.40 | $48.42 | 5,541 |
| 2017-08-09 | $57.25 | $57.25 | $57.25 | $57.25 | $52.90 | 0 |
| 2017-08-08 | $57.25 | $57.25 | $57.25 | $57.25 | $52.90 | 0 |
| 2017-08-07 | $57.25 | $57.25 | $57.25 | $57.25 | $52.90 | 949 |
| 2017-08-04 | $56.50 | $56.50 | $56.50 | $56.50 | $52.21 | 1,051 |
| 2017-08-03 | $56.25 | $56.25 | $56.25 | $56.25 | $51.97 | 1,138 |
| 2017-08-02 | $56.25 | $56.25 | $56.25 | $56.25 | $51.97 | 0 |
| 2017-08-01 | $56.25 | $56.25 | $56.25 | $56.25 | $51.97 | 706 |
| 2017-07-31 | $56.40 | $56.40 | $56.40 | $56.40 | $52.11 | 161 |
| 2017-07-28 | $56.50 | $56.50 | $56.50 | $56.50 | $52.21 | 0 |
| 2017-07-27 | $56.50 | $56.50 | $56.50 | $56.50 | $52.21 | 1,132 |
| 2017-07-26 | $56.70 | $56.70 | $56.50 | $56.50 | $52.21 | 5,986 |
| 2017-07-25 | $56.50 | $56.50 | $56.50 | $56.50 | $52.21 | 631 |
| 2017-07-24 | $55.60 | $55.60 | $55.60 | $55.60 | $51.37 | 2,221 |
| 2017-07-21 | $55.50 | $55.50 | $55.50 | $55.50 | $51.28 | 1,477 |
| 2017-07-20 | $55.50 | $55.50 | $55.50 | $55.50 | $51.28 | 0 |
| 2017-07-19 | $55.50 | $55.50 | $55.50 | $55.50 | $51.28 | 0 |
| 2017-07-18 | $55.50 | $55.50 | $55.50 | $55.50 | $51.28 | 308 |
| 2017-07-17 | $56.15 | $56.15 | $55.50 | $55.50 | $51.28 | 3,630 |
| 2017-07-14 | $55.30 | $55.30 | $55.30 | $55.30 | $51.10 | 0 |
| 2017-07-13 | $55.30 | $55.30 | $55.30 | $55.30 | $51.10 | 0 |
| 2017-07-12 | $55.05 | $55.30 | $55.05 | $55.30 | $51.10 | 1,541 |
| 2017-07-11 | $55.07 | $55.07 | $55.07 | $55.07 | $50.88 | 0 |
| 2017-07-10 | $55.07 | $55.07 | $55.07 | $55.07 | $50.88 | 0 |
| 2017-07-07 | $55.07 | $55.07 | $55.07 | $55.07 | $50.88 | 0 |
| 2017-07-06 | $55.07 | $55.07 | $55.07 | $55.07 | $50.88 | 47 |
| 2017-07-05 | $55.07 | $55.07 | $55.07 | $55.07 | $50.88 | 872 |
| 2017-07-03 | $55.05 | $55.05 | $55.05 | $55.05 | $50.87 | 456 |
| 2017-06-30 | $55.35 | $55.35 | $55.35 | $55.35 | $51.14 | 980 |
| 2017-06-29 | $55.35 | $55.35 | $55.35 | $55.35 | $51.14 | 51 |
| 2017-06-28 | $55.35 | $55.35 | $55.35 | $55.35 | $51.14 | 379 |
| 2017-06-27 | $55.79 | $55.79 | $55.79 | $55.79 | $51.55 | 0 |
| 2017-06-26 | $55.79 | $55.79 | $55.79 | $55.79 | $51.55 | 0 |
| 2017-06-23 | $55.79 | $55.79 | $55.79 | $55.79 | $51.55 | 0 |
| 2017-06-22 | $55.79 | $55.79 | $55.79 | $55.79 | $51.55 | 0 |
| 2017-06-21 | $55.40 | $55.79 | $55.40 | $55.79 | $51.55 | 1,227 |
| 2017-06-20 | $55.70 | $55.70 | $55.50 | $55.50 | $51.28 | 1,613 |
| 2017-06-19 | $56.55 | $56.55 | $56.55 | $56.55 | $52.25 | 0 |
| 2017-06-16 | $56.55 | $56.55 | $56.55 | $56.55 | $52.25 | 358 |
| 2017-06-15 | $56.15 | $56.15 | $56.15 | $56.15 | $51.88 | 0 |
| 2017-06-14 | $56.15 | $56.15 | $56.15 | $56.15 | $51.88 | 47 |
| 2017-06-13 | $56.15 | $56.15 | $56.15 | $56.15 | $51.88 | 0 |
| 2017-06-12 | $56.15 | $56.15 | $56.15 | $56.15 | $51.88 | 0 |
| 2017-06-09 | $56.15 | $56.15 | $56.15 | $56.15 | $51.88 | 55 |
| 2017-06-08 | $56.15 | $56.15 | $56.15 | $56.15 | $51.88 | 949 |
| 2017-06-07 | $57.29 | $57.29 | $57.29 | $57.29 | $52.94 | 0 |
| 2017-06-06 | $57.29 | $57.29 | $57.29 | $57.29 | $52.94 | 2,698 |
| 2017-06-05 | $57.29 | $57.29 | $57.29 | $57.29 | $52.94 | 479 |
| 2017-06-02 | $57.45 | $57.45 | $57.29 | $57.29 | $52.94 | 1,138 |
| 2017-06-01 | $56.00 | $56.00 | $56.00 | $56.00 | $51.74 | 3,380 |
| 2017-05-31 | $56.00 | $56.00 | $56.00 | $56.00 | $51.74 | 711 |
| 2017-05-30 | $56.00 | $56.00 | $56.00 | $56.00 | $51.74 | 511 |
| 2017-05-26 | $56.18 | $56.18 | $56.18 | $56.18 | $51.91 | 0 |
| 2017-05-25 | $56.18 | $56.18 | $56.18 | $56.18 | $51.91 | 13,853 |
| 2017-05-24 | $54.70 | $54.70 | $54.70 | $54.70 | $50.54 | 0 |
| 2017-05-23 | $54.70 | $54.70 | $54.70 | $54.70 | $50.54 | 0 |
| 2017-05-22 | $54.70 | $54.70 | $54.70 | $54.70 | $50.54 | 13 |
| 2017-05-19 | $54.70 | $54.70 | $54.70 | $54.70 | $52.79 | 9 |
| 2017-05-18 | $54.70 | $54.70 | $54.70 | $54.70 | $52.79 | 0 |
| 2017-05-17 | $54.70 | $54.70 | $54.70 | $54.70 | $52.79 | 15 |
| 2017-05-16 | $54.70 | $54.70 | $54.70 | $54.70 | $52.79 | 0 |
| 2017-05-15 | $54.70 | $54.70 | $54.70 | $54.70 | $52.79 | 363 |
| 2017-05-12 | $53.45 | $53.45 | $53.45 | $53.45 | $51.58 | 0 |
| 2017-05-11 | $53.45 | $53.45 | $53.45 | $53.45 | $51.58 | 24 |
| 2017-05-10 | $53.45 | $53.45 | $53.45 | $53.45 | $51.58 | 2 |
| 2017-05-09 | $53.45 | $53.45 | $53.45 | $53.45 | $51.58 | 0 |
| 2017-05-08 | $53.45 | $53.45 | $53.45 | $53.45 | $51.58 | 546 |
| 2017-05-05 | $53.75 | $53.75 | $53.75 | $53.75 | $54.18 | 0 |
| 2017-05-04 | $53.75 | $53.75 | $53.75 | $53.75 | $54.18 | 434 |
| 2017-05-03 | $52.30 | $52.30 | $52.30 | $52.30 | $52.10 | 26 |
| 2017-05-02 | $52.30 | $52.30 | $52.30 | $52.30 | $52.10 | 0 |
| 2017-05-01 | $52.30 | $52.30 | $52.30 | $52.30 | $52.10 | 4 |
| 2017-04-28 | $52.30 | $52.30 | $52.30 | $52.30 | $52.10 | 0 |
| 2017-04-27 | $52.30 | $52.30 | $52.30 | $52.30 | $52.10 | 347 |
| 2017-04-26 | $50.85 | $50.85 | $50.85 | $50.85 | $50.65 | 130 |
| 2017-04-25 | $50.85 | $50.85 | $50.85 | $50.85 | $50.65 | 434 |
| 2017-04-24 | $50.00 | $50.00 | $50.00 | $50.00 | $49.80 | 2,207 |
| 2017-04-21 | $50.00 | $50.00 | $50.00 | $50.00 | $49.80 | 465 |
| 2017-04-20 | $49.55 | $49.55 | $49.55 | $49.55 | $49.36 | 628 |
| 2017-04-19 | $49.30 | $49.30 | $49.30 | $49.30 | $49.11 | 239 |
| 2017-04-18 | $48.10 | $48.10 | $48.10 | $48.10 | $47.91 | 0 |
| 2017-04-17 | $48.10 | $48.10 | $48.10 | $48.10 | $47.91 | 0 |
| 2017-04-13 | $48.60 | $48.60 | $48.10 | $48.10 | $47.91 | 1,115 |
| 2017-04-12 | $48.97 | $48.97 | $48.25 | $48.25 | $48.06 | 1,679 |
| 2017-04-11 | $48.58 | $48.58 | $48.58 | $48.58 | $48.39 | 0 |
| 2017-04-10 | $48.58 | $48.58 | $48.58 | $48.58 | $48.39 | 173 |
| 2017-04-07 | $48.45 | $48.45 | $48.20 | $48.20 | $48.01 | 673 |
| 2017-04-06 | $48.90 | $48.90 | $48.90 | $48.90 | $48.71 | 0 |
| 2017-04-05 | $48.90 | $48.90 | $48.90 | $48.90 | $48.71 | 0 |
| 2017-04-04 | $48.90 | $48.90 | $48.90 | $48.90 | $48.71 | 0 |
| 2017-04-03 | $48.90 | $48.90 | $48.90 | $48.90 | $48.71 | 0 |
| 2017-03-31 | $48.90 | $48.90 | $48.90 | $48.90 | $48.71 | 1,217 |
| 2017-03-30 | $49.00 | $49.00 | $48.95 | $48.95 | $48.76 | 2,348 |
| 2017-03-29 | $47.74 | $47.74 | $46.88 | $46.88 | $46.70 | 5,045 |
| 2017-03-28 | $47.24 | $47.24 | $47.24 | $47.24 | $47.05 | 0 |
| 2017-03-27 | $47.24 | $47.24 | $47.24 | $47.24 | $47.05 | 173 |
| 2017-03-24 | $47.95 | $47.95 | $47.95 | $47.95 | $47.76 | 521 |
| 2017-03-23 | $47.95 | $47.95 | $47.95 | $47.95 | $47.76 | 434 |
| 2017-03-22 | $47.15 | $47.15 | $47.15 | $47.15 | $46.97 | 869 |
| 2017-03-21 | $46.50 | $46.50 | $46.50 | $46.50 | $46.32 | 0 |
| 2017-03-20 | $46.50 | $46.50 | $46.50 | $46.50 | $46.32 | 0 |
| 2017-03-17 | $46.50 | $46.50 | $46.50 | $46.50 | $46.32 | 0 |
| 2017-03-16 | $46.50 | $46.50 | $46.50 | $46.50 | $46.32 | 2,783 |
| 2017-03-15 | $46.50 | $46.50 | $46.50 | $46.50 | $46.32 | 0 |
| 2017-03-14 | $46.50 | $46.50 | $46.50 | $46.50 | $46.32 | 0 |
| 2017-03-13 | $46.50 | $46.50 | $46.50 | $46.50 | $46.32 | 0 |
| 2017-03-10 | $46.50 | $46.50 | $46.50 | $46.50 | $46.32 | 7,046 |
| 2017-03-09 | $46.50 | $46.50 | $46.50 | $46.50 | $46.32 | 0 |
| 2017-03-08 | $46.50 | $46.50 | $46.50 | $46.50 | $46.32 | 173 |
| 2017-03-07 | $46.80 | $46.80 | $46.80 | $46.80 | $46.62 | 0 |
| 2017-03-06 | $46.80 | $46.80 | $46.80 | $46.80 | $46.62 | 0 |
| 2017-03-03 | $46.80 | $46.80 | $46.80 | $46.80 | $46.62 | 0 |
| 2017-03-02 | $46.80 | $46.80 | $46.80 | $46.80 | $46.62 | 0 |
| 2017-03-01 | $46.80 | $46.80 | $46.80 | $46.80 | $46.62 | 0 |
| 2017-02-28 | $46.80 | $46.80 | $46.80 | $46.80 | $46.62 | 0 |
| 2017-02-27 | $46.80 | $46.80 | $46.80 | $46.80 | $46.62 | 0 |
| 2017-02-24 | $46.80 | $46.80 | $46.80 | $46.80 | $46.62 | 0 |
| 2017-02-23 | $46.80 | $46.80 | $46.80 | $46.80 | $46.62 | 0 |
| 2017-02-22 | $46.80 | $46.80 | $46.80 | $46.80 | $46.62 | 3,479 |
| 2017-02-21 | $46.90 | $46.90 | $46.90 | $46.90 | $46.72 | 0 |
| 2017-02-17 | $46.90 | $46.90 | $46.90 | $46.90 | $46.72 | 0 |
| 2017-02-16 | $46.90 | $46.90 | $46.90 | $46.90 | $46.72 | 0 |
| 2017-02-15 | $47.25 | $47.25 | $46.90 | $46.90 | $46.72 | 5,306 |
| 2017-02-14 | $47.79 | $47.79 | $47.79 | $47.79 | $47.60 | 0 |
| 2017-02-13 | $47.79 | $47.79 | $47.79 | $47.79 | $47.60 | 86 |
| 2017-02-10 | $46.90 | $46.90 | $46.90 | $46.90 | $46.72 | 0 |
| 2017-02-09 | $46.90 | $46.90 | $46.90 | $46.90 | $46.72 | 260 |
| 2017-02-08 | $47.40 | $47.40 | $47.40 | $47.40 | $47.21 | 0 |
| 2017-02-07 | $47.40 | $47.40 | $47.40 | $47.40 | $47.21 | 0 |
| 2017-02-06 | $47.40 | $47.40 | $47.40 | $47.40 | $47.21 | 0 |
| 2017-02-03 | $47.40 | $47.40 | $47.40 | $47.40 | $47.21 | 0 |
| 2017-02-02 | $47.40 | $47.40 | $47.40 | $47.40 | $47.21 | 0 |
| 2017-02-01 | $47.40 | $47.40 | $47.40 | $47.40 | $47.21 | 0 |
| 2017-01-31 | $47.40 | $47.40 | $47.40 | $47.40 | $47.21 | 67,403 |
| 2017-01-30 | $47.40 | $47.40 | $47.40 | $47.40 | $47.21 | 0 |
| 2017-01-27 | $47.70 | $47.70 | $47.40 | $47.40 | $47.21 | 1,739 |
| 2017-01-26 | $47.10 | $47.10 | $46.90 | $46.90 | $46.72 | 1,969 |
| 2017-01-25 | $45.60 | $45.60 | $45.60 | $45.60 | $45.42 | 2,609 |
| 2017-01-24 | $45.60 | $45.60 | $45.60 | $45.60 | $45.42 | 0 |
| 2017-01-23 | $45.60 | $45.60 | $45.60 | $45.60 | $45.42 | 0 |
| 2017-01-20 | $45.60 | $45.60 | $45.60 | $45.60 | $45.42 | 1,304 |
| 2017-01-19 | $45.60 | $45.60 | $45.60 | $45.60 | $45.42 | 0 |
| 2017-01-18 | $45.60 | $45.60 | $45.60 | $45.60 | $45.42 | 0 |
| 2017-01-17 | $45.60 | $45.60 | $45.60 | $45.60 | $45.42 | 227 |
| 2017-01-13 | $44.14 | $44.14 | $44.14 | $44.14 | $43.97 | 0 |
| 2017-01-12 | $44.14 | $44.14 | $44.14 | $44.14 | $43.97 | 0 |
| 2017-01-11 | $44.14 | $44.14 | $44.14 | $44.14 | $43.97 | 0 |
| 2017-01-10 | $44.14 | $44.14 | $44.14 | $44.14 | $43.97 | 100 |
| 2017-01-09 | $44.14 | $44.14 | $44.14 | $44.14 | $43.97 | 0 |
| 2017-01-06 | $44.14 | $44.14 | $44.14 | $44.14 | $43.97 | 382 |
| 2017-01-05 | $45.90 | $45.90 | $45.90 | $45.90 | $45.72 | 3,044 |
| 2017-01-04 | $45.45 | $45.45 | $45.45 | $45.45 | $45.27 | 7,494 |
| 2017-01-03 | $45.00 | $45.00 | $45.00 | $45.00 | $44.82 | 6,530 |
| 2016-12-30 | $43.50 | $43.50 | $43.50 | $43.50 | $43.33 | 0 |
| 2016-12-29 | $43.50 | $43.50 | $43.50 | $43.50 | $43.33 | 0 |
| 2016-12-28 | $43.50 | $43.50 | $43.50 | $43.50 | $43.33 | 0 |
| 2016-12-27 | $43.50 | $43.50 | $43.50 | $43.50 | $43.33 | 0 |
| 2016-12-23 | $43.50 | $43.50 | $43.50 | $43.50 | $43.33 | 0 |
| 2016-12-22 | $43.50 | $43.50 | $43.50 | $43.50 | $43.33 | 52 |
| 2016-12-21 | $43.50 | $43.50 | $43.50 | $43.50 | $43.33 | 6 |
| 2016-12-20 | $43.50 | $43.50 | $43.50 | $43.50 | $43.33 | 0 |
| 2016-12-19 | $43.50 | $43.50 | $43.50 | $43.50 | $43.33 | 0 |
| 2016-12-16 | $43.50 | $43.50 | $43.50 | $43.50 | $43.33 | 138 |
| 2016-12-15 | $43.50 | $43.50 | $43.50 | $43.50 | $43.33 | 4,391 |
| 2016-12-14 | $40.00 | $40.00 | $40.00 | $40.00 | $39.84 | 0 |
| 2016-12-13 | $40.00 | $40.00 | $40.00 | $40.00 | $39.84 | 208 |
| 2016-12-12 | $41.75 | $41.75 | $41.75 | $41.75 | $41.59 | 0 |
| 2016-12-09 | $41.75 | $41.75 | $41.75 | $41.75 | $41.59 | 0 |
| 2016-12-08 | $41.75 | $41.75 | $41.75 | $41.75 | $41.59 | 144 |
| 2016-12-07 | $41.71 | $41.71 | $41.71 | $41.71 | $41.55 | 1,825 |
| 2016-12-06 | $40.91 | $40.91 | $40.91 | $40.91 | $40.75 | 387 |
| 2016-12-05 | $41.16 | $41.24 | $40.65 | $40.65 | $40.49 | 1,685 |
| 2016-12-02 | $40.86 | $40.86 | $40.86 | $40.86 | $40.70 | 0 |
| 2016-12-01 | $40.86 | $40.86 | $40.86 | $40.86 | $40.70 | 108 |
| 2016-11-30 | $41.05 | $41.05 | $41.05 | $41.05 | $40.89 | 0 |
| 2016-11-29 | $41.05 | $41.05 | $41.05 | $41.05 | $40.89 | 173 |
| 2016-11-28 | $40.50 | $40.50 | $40.50 | $40.50 | $40.34 | 177 |
| 2016-11-25 | $40.06 | $40.06 | $40.06 | $40.06 | $39.90 | 0 |
| 2016-11-23 | $40.06 | $40.06 | $40.06 | $40.06 | $39.90 | 0 |
| 2016-11-22 | $40.06 | $40.06 | $40.06 | $40.06 | $39.90 | 173 |
| 2016-11-21 | $40.12 | $40.12 | $39.75 | $40.12 | $39.96 | 535 |
| 2016-11-18 | $39.28 | $39.28 | $39.28 | $39.28 | $39.12 | 0 |
| 2016-11-17 | $39.28 | $39.28 | $39.28 | $39.28 | $39.12 | 0 |
| 2016-11-16 | $39.28 | $39.28 | $39.28 | $39.28 | $39.12 | 1,739 |
| 2016-11-15 | $38.10 | $38.10 | $38.10 | $38.10 | $37.95 | 0 |
| 2016-11-14 | $38.10 | $38.10 | $38.10 | $38.10 | $37.95 | 869 |
| 2016-11-11 | $39.71 | $39.71 | $39.71 | $39.71 | $39.55 | 0 |
| 2016-11-10 | $39.71 | $39.71 | $39.71 | $39.71 | $39.55 | 0 |
| 2016-11-09 | $39.71 | $39.71 | $39.71 | $39.71 | $39.55 | 0 |
| 2016-11-08 | $39.71 | $39.71 | $39.71 | $39.71 | $39.55 | 0 |
| 2016-11-07 | $39.71 | $39.71 | $39.71 | $39.71 | $39.55 | 0 |
| 2016-11-04 | $39.71 | $39.71 | $39.71 | $39.71 | $39.55 | 0 |
| 2016-11-03 | $39.71 | $39.71 | $39.71 | $39.71 | $39.55 | 0 |
| 2016-11-02 | $39.71 | $39.71 | $39.71 | $39.71 | $39.55 | 0 |
| 2016-11-01 | $39.71 | $39.71 | $39.71 | $39.71 | $39.55 | 0 |
| 2016-10-31 | $39.71 | $39.71 | $39.71 | $39.71 | $39.55 | 0 |
| 2016-10-28 | $39.71 | $39.71 | $39.71 | $39.71 | $39.55 | 0 |
| 2016-10-27 | $39.71 | $39.71 | $39.71 | $39.71 | $39.55 | 0 |
| 2016-10-26 | $39.71 | $39.71 | $39.71 | $39.71 | $39.55 | 0 |
| 2016-10-25 | $39.71 | $39.71 | $39.71 | $39.71 | $39.55 | 0 |
| 2016-10-24 | $39.71 | $39.71 | $39.71 | $39.71 | $39.55 | 12,614 |
| 2016-10-21 | $39.71 | $39.71 | $39.71 | $39.71 | $39.55 | 69 |
| 2016-10-20 | $39.71 | $39.71 | $39.71 | $39.71 | $39.55 | 0 |
| 2016-10-19 | $39.71 | $39.71 | $39.71 | $39.71 | $39.55 | 0 |
| 2016-10-18 | $39.71 | $39.71 | $39.71 | $39.71 | $39.55 | 0 |
| 2016-10-17 | $39.71 | $39.71 | $39.71 | $39.71 | $39.55 | 0 |
| 2016-10-14 | $39.71 | $39.71 | $39.71 | $39.71 | $39.55 | 978 |
| 2016-10-13 | $41.50 | $41.50 | $41.50 | $41.50 | $41.34 | 0 |
| 2016-10-12 | $41.50 | $41.50 | $41.50 | $41.50 | $41.34 | 0 |
| 2016-10-11 | $41.50 | $41.50 | $41.50 | $41.50 | $41.34 | 0 |
| 2016-10-10 | $41.50 | $41.50 | $41.50 | $41.50 | $41.34 | 0 |
| 2016-10-07 | $41.50 | $41.50 | $41.50 | $41.50 | $41.34 | 0 |
| 2016-10-06 | $41.50 | $41.50 | $41.50 | $41.50 | $41.34 | 0 |
| 2016-10-05 | $41.50 | $41.50 | $41.50 | $41.50 | $41.34 | 700 |
| 2016-10-04 | $41.45 | $41.45 | $41.45 | $41.45 | $41.29 | 0 |
| 2016-10-03 | $41.45 | $41.45 | $41.45 | $41.45 | $41.29 | 0 |
| 2016-09-30 | $41.45 | $41.45 | $41.45 | $41.45 | $41.29 | 548 |
| 2016-09-29 | $42.05 | $42.05 | $42.05 | $42.05 | $41.89 | 0 |
| 2016-09-28 | $42.05 | $42.05 | $42.05 | $42.05 | $41.89 | 0 |
| 2016-09-27 | $42.05 | $42.05 | $42.05 | $42.05 | $41.89 | 0 |
| 2016-09-26 | $42.05 | $42.05 | $42.05 | $42.05 | $41.89 | 0 |
| 2016-09-23 | $42.05 | $42.05 | $42.05 | $42.05 | $41.89 | 0 |
| 2016-09-22 | $42.05 | $42.05 | $42.05 | $42.05 | $41.89 | 869 |
| 2016-09-21 | $42.05 | $42.05 | $42.05 | $42.05 | $41.89 | 0 |
| 2016-09-20 | $42.05 | $42.05 | $42.05 | $42.05 | $41.89 | 0 |
| 2016-09-19 | $42.05 | $42.05 | $42.05 | $42.05 | $41.89 | 0 |
| 2016-09-16 | $42.05 | $42.05 | $42.05 | $42.05 | $41.89 | 0 |
| 2016-09-15 | $42.05 | $42.05 | $42.05 | $42.05 | $41.89 | 0 |
| 2016-09-14 | $42.05 | $42.05 | $42.05 | $42.05 | $41.89 | 1,371 |
| 2016-09-13 | $41.88 | $42.05 | $41.88 | $42.05 | $41.89 | 3,033 |
| 2016-09-12 | $44.28 | $44.28 | $44.28 | $44.28 | $44.11 | 0 |
| 2016-09-09 | $44.28 | $44.28 | $44.28 | $44.28 | $44.11 | 0 |
| 2016-09-08 | $44.28 | $44.28 | $44.28 | $44.28 | $44.11 | 0 |
| 2016-09-07 | $44.28 | $44.28 | $44.28 | $44.28 | $44.11 | 0 |
| 2016-09-06 | $44.28 | $44.28 | $44.28 | $44.28 | $44.11 | 43 |
| 2016-09-02 | $44.28 | $44.28 | $44.28 | $44.28 | $44.11 | 0 |
| 2016-09-01 | $44.28 | $44.28 | $44.28 | $44.28 | $44.11 | 0 |
| 2016-08-31 | $44.28 | $44.28 | $44.28 | $44.28 | $44.11 | 0 |
| 2016-08-30 | $44.28 | $44.28 | $44.28 | $44.28 | $44.11 | 0 |
| 2016-08-29 | $44.28 | $44.28 | $44.28 | $44.28 | $44.11 | 0 |
| 2016-08-26 | $44.28 | $44.28 | $44.28 | $44.28 | $44.11 | 0 |
| 2016-08-25 | $44.28 | $44.28 | $44.28 | $44.28 | $44.11 | 0 |
| 2016-08-24 | $44.28 | $44.28 | $44.28 | $44.28 | $44.11 | 1,538 |
| 2016-08-23 | $44.30 | $44.30 | $44.30 | $44.30 | $44.13 | 0 |
| 2016-08-22 | $44.30 | $44.30 | $44.30 | $44.30 | $44.13 | 1,554 |
| 2016-08-19 | $43.80 | $43.80 | $43.37 | $43.37 | $43.20 | 904 |
| 2016-08-18 | $42.96 | $42.96 | $42.96 | $42.96 | $42.79 | 0 |
| 2016-08-17 | $42.96 | $42.96 | $42.96 | $42.96 | $42.79 | 0 |
| 2016-08-16 | $42.96 | $42.96 | $42.96 | $42.96 | $42.79 | 0 |
| 2016-08-15 | $42.86 | $42.96 | $42.86 | $42.96 | $42.79 | 4,964 |
| 2016-08-12 | $42.42 | $42.42 | $42.42 | $42.42 | $42.25 | 0 |
| 2016-08-11 | $42.42 | $42.42 | $42.42 | $42.42 | $42.25 | 0 |
| 2016-08-10 | $42.42 | $42.42 | $42.42 | $42.42 | $42.25 | 0 |
| 2016-08-09 | $42.42 | $42.42 | $42.42 | $42.42 | $42.25 | 869 |
| 2016-08-08 | $41.00 | $41.00 | $41.00 | $41.00 | $40.84 | 0 |
| 2016-08-05 | $41.00 | $41.00 | $41.00 | $41.00 | $40.84 | 0 |
| 2016-08-04 | $41.00 | $41.00 | $41.00 | $41.00 | $40.84 | 0 |
| 2016-08-03 | $41.00 | $41.00 | $41.00 | $41.00 | $40.84 | 6,524 |
| 2016-08-02 | $41.14 | $41.14 | $41.14 | $41.14 | $40.98 | 804 |
| 2016-08-01 | $39.83 | $39.83 | $39.83 | $39.83 | $39.67 | 776 |
| 2016-07-29 | $38.00 | $38.00 | $38.00 | $38.00 | $37.85 | 0 |
| 2016-07-28 | $38.00 | $38.00 | $38.00 | $38.00 | $37.85 | 0 |
| 2016-07-27 | $38.00 | $38.00 | $38.00 | $38.00 | $37.85 | 42 |
| 2016-07-26 | $38.00 | $38.00 | $38.00 | $38.00 | $37.85 | 0 |
| 2016-07-25 | $38.00 | $38.00 | $38.00 | $38.00 | $37.85 | 0 |
| 2016-07-22 | $38.00 | $38.00 | $38.00 | $38.00 | $37.85 | 1 |
| 2016-07-21 | $38.00 | $38.00 | $38.00 | $38.00 | $37.85 | 0 |
| 2016-07-20 | $38.00 | $38.00 | $38.00 | $38.00 | $37.85 | 0 |
| 2016-07-19 | $38.00 | $38.00 | $38.00 | $38.00 | $37.85 | 4,043 |
| 2016-07-18 | $36.30 | $36.30 | $36.30 | $36.30 | $36.16 | 0 |
| 2016-07-15 | $36.30 | $36.30 | $36.30 | $36.30 | $36.16 | 52 |
| 2016-07-14 | $36.30 | $36.30 | $36.30 | $36.30 | $36.16 | 0 |
| 2016-07-13 | $36.30 | $36.30 | $36.30 | $36.30 | $36.16 | 0 |
| 2016-07-12 | $36.30 | $36.30 | $36.30 | $36.30 | $36.16 | 0 |
| 2016-07-11 | $36.30 | $36.30 | $36.30 | $36.30 | $36.16 | 0 |
| 2016-07-08 | $36.30 | $36.30 | $36.30 | $36.30 | $36.16 | 0 |
| 2016-07-07 | $36.30 | $36.30 | $36.30 | $36.30 | $36.16 | 3 |
| 2016-07-06 | $36.30 | $36.30 | $36.30 | $36.30 | $36.16 | 0 |
| 2016-07-05 | $36.26 | $36.30 | $36.26 | $36.30 | $36.16 | 3,148 |
| 2016-07-01 | $37.50 | $37.50 | $37.50 | $37.50 | $37.35 | 3,380 |
| 2016-06-30 | $40.00 | $40.00 | $40.00 | $40.00 | $39.84 | 0 |
| 2016-06-29 | $40.00 | $40.00 | $40.00 | $40.00 | $39.84 | 5 |
| 2016-06-28 | $40.00 | $40.00 | $40.00 | $40.00 | $39.84 | 0 |
| 2016-06-27 | $40.00 | $40.00 | $40.00 | $40.00 | $39.84 | 0 |
| 2016-06-24 | $40.00 | $40.00 | $40.00 | $40.00 | $39.84 | 0 |
| 2016-06-23 | $40.00 | $40.00 | $40.00 | $40.00 | $39.84 | 4,393 |
| 2016-06-22 | $39.59 | $39.59 | $39.59 | $39.59 | $39.43 | 0 |
| 2016-06-21 | $39.59 | $39.59 | $39.59 | $39.59 | $39.43 | 0 |
| 2016-06-20 | $38.85 | $39.59 | $38.85 | $39.59 | $39.43 | 13,861 |
| 2016-06-16 | $36.50 | $36.50 | $36.50 | $36.50 | $36.36 | 0 |
| 2016-06-15 | $36.50 | $36.50 | $36.50 | $36.50 | $36.36 | 0 |
| 2016-06-14 | $36.50 | $36.50 | $36.50 | $36.50 | $36.36 | 0 |
| 2016-06-13 | $36.50 | $36.50 | $36.50 | $36.50 | $36.36 | 666 |
| 2016-06-10 | $38.95 | $38.95 | $38.95 | $38.95 | $38.80 | 0 |
| 2016-06-09 | $38.95 | $38.95 | $38.95 | $38.95 | $38.80 | 0 |
| 2016-06-08 | $38.95 | $38.95 | $38.95 | $38.95 | $38.80 | 0 |
| 2016-06-07 | $38.95 | $38.95 | $38.95 | $38.95 | $38.80 | 0 |
| 2016-06-06 | $38.95 | $38.95 | $38.95 | $38.95 | $38.80 | 13 |
| 2016-06-03 | $38.95 | $38.95 | $38.95 | $38.95 | $38.80 | 0 |
| 2016-06-02 | $38.95 | $38.95 | $38.95 | $38.95 | $38.80 | 0 |
| 2016-06-01 | $38.95 | $38.95 | $38.95 | $38.95 | $38.80 | 1 |
| 2016-05-31 | $38.95 | $38.95 | $38.95 | $38.95 | $38.80 | 539 |
| 2016-05-27 | $37.71 | $37.71 | $37.71 | $37.71 | $37.56 | 0 |
| 2016-05-26 | $37.71 | $37.71 | $37.71 | $37.71 | $45.07 | 0 |
| 2016-05-25 | $37.71 | $37.71 | $37.71 | $37.71 | $45.07 | 0 |
| 2016-05-24 | $37.71 | $37.71 | $37.71 | $37.71 | $45.07 | 0 |
| 2016-05-23 | $37.71 | $37.71 | $37.71 | $37.71 | $45.07 | 0 |
| 2016-05-20 | $37.71 | $37.71 | $37.71 | $37.71 | $45.07 | 0 |
| 2016-05-19 | $37.71 | $37.71 | $37.71 | $37.71 | $45.07 | 0 |
| 2016-05-18 | $37.71 | $37.71 | $37.71 | $37.71 | $45.07 | 0 |
| 2016-05-17 | $37.71 | $37.71 | $37.71 | $37.71 | $45.07 | 1,293 |
| 2016-05-16 | $39.75 | $39.75 | $39.75 | $39.75 | $47.51 | 5 |
| 2016-05-13 | $39.75 | $39.75 | $39.75 | $39.75 | $47.51 | 0 |
| 2016-05-12 | $39.75 | $39.75 | $39.75 | $39.75 | $47.51 | 0 |
| 2016-05-11 | $39.75 | $39.75 | $39.75 | $39.75 | $47.51 | 5 |
| 2016-05-10 | $39.75 | $39.75 | $39.75 | $39.75 | $47.51 | 0 |
| 2016-05-09 | $39.75 | $39.75 | $39.75 | $39.75 | $47.51 | 0 |
| 2016-05-06 | $39.75 | $39.75 | $39.75 | $39.75 | $57.02 | 0 |
| 2016-05-05 | $39.75 | $39.75 | $39.75 | $39.75 | $57.02 | 0 |
| 2016-05-04 | $39.75 | $39.75 | $39.75 | $39.75 | $57.02 | 831 |
| 2016-05-03 | $39.75 | $39.75 | $39.75 | $39.75 | $57.02 | 36 |
| 2016-05-02 | $39.75 | $39.75 | $39.75 | $39.75 | $57.02 | 0 |
| 2016-04-29 | $39.75 | $39.75 | $39.75 | $39.75 | $57.02 | 483 |
| 2016-04-28 | $40.36 | $40.36 | $40.36 | $40.36 | $57.89 | 0 |
| 2016-04-27 | $40.36 | $40.36 | $40.36 | $40.36 | $57.89 | 0 |
| 2016-04-26 | $40.36 | $40.36 | $40.36 | $40.36 | $57.89 | 60 |
| 2016-04-25 | $40.14 | $40.14 | $40.14 | $40.14 | $57.58 | 60 |
| 2016-04-22 | $41.20 | $41.20 | $41.20 | $41.20 | $59.10 | 0 |
| 2016-04-21 | $41.20 | $41.20 | $41.20 | $41.20 | $59.10 | 0 |
| 2016-04-20 | $41.39 | $41.39 | $41.20 | $41.20 | $59.10 | 5,352 |
| 2016-04-19 | $41.30 | $41.30 | $41.30 | $41.30 | $59.24 | 0 |
| 2016-04-18 | $41.30 | $41.30 | $41.30 | $41.30 | $59.24 | 399 |
| 2016-04-15 | $40.60 | $40.60 | $40.60 | $40.60 | $58.23 | 253 |
| 2016-04-14 | $40.50 | $40.50 | $40.50 | $40.50 | $58.09 | 0 |
| 2016-04-13 | $40.50 | $40.50 | $40.50 | $40.50 | $58.09 | 0 |
| 2016-04-11 | $40.50 | $40.50 | $40.50 | $40.50 | $58.09 | 0 |
| 2016-04-08 | $40.50 | $40.50 | $40.50 | $40.50 | $58.09 | 0 |
| 2016-04-07 | $40.50 | $40.50 | $40.50 | $40.50 | $58.09 | 0 |
| 2016-04-06 | $40.59 | $40.59 | $40.59 | $40.59 | $58.22 | 7,189 |
| 2016-04-05 | $40.50 | $40.50 | $40.50 | $40.50 | $58.09 | 0 |
| 2016-04-04 | $40.50 | $40.50 | $40.50 | $40.50 | $58.09 | 0 |
| 2016-04-01 | $40.50 | $40.50 | $40.50 | $40.50 | $58.09 | 604 |
| 2016-03-31 | $40.60 | $40.60 | $40.60 | $40.60 | $58.24 | 0 |
| 2016-03-30 | $40.60 | $40.60 | $40.60 | $40.60 | $58.24 | 1,479 |
| 2016-03-29 | $39.65 | $39.65 | $39.65 | $39.65 | $56.87 | 0 |
| 2016-03-28 | $39.65 | $39.65 | $39.65 | $39.65 | $56.87 | 3,624 |
| 2016-03-24 | $40.44 | $40.44 | $40.44 | $40.44 | $58.01 | 0 |
| 2016-03-23 | $40.44 | $40.44 | $40.44 | $40.44 | $58.01 | 0 |
| 2016-03-22 | $40.44 | $40.44 | $40.44 | $40.44 | $58.01 | 0 |
| 2016-03-21 | $40.44 | $40.44 | $40.44 | $40.44 | $58.01 | 0 |
| 2016-03-18 | $40.44 | $40.44 | $40.44 | $40.44 | $58.01 | 3,624 |
| 2016-03-17 | $37.15 | $37.15 | $37.15 | $37.15 | $53.29 | 0 |
| 2016-03-16 | $37.15 | $37.15 | $37.15 | $37.15 | $53.29 | 0 |
| 2016-03-15 | $37.15 | $37.15 | $37.15 | $37.15 | $53.29 | 0 |
| 2016-03-14 | $37.15 | $37.15 | $37.15 | $37.15 | $53.29 | 3,939 |
| 2016-03-11 | $37.15 | $37.15 | $37.15 | $37.15 | $53.29 | 0 |
| 2016-03-10 | $37.15 | $37.15 | $37.15 | $37.15 | $53.29 | 0 |
| 2016-03-09 | $37.15 | $37.15 | $37.15 | $37.15 | $53.29 | 0 |
| 2016-03-08 | $37.15 | $37.15 | $37.15 | $37.15 | $53.29 | 0 |
| 2016-03-07 | $37.15 | $37.15 | $37.15 | $37.15 | $53.29 | 202 |
| 2016-03-04 | $37.15 | $37.15 | $37.15 | $37.15 | $53.29 | 0 |
| 2016-03-03 | $37.15 | $37.15 | $37.15 | $37.15 | $53.29 | 0 |
| 2016-03-02 | $37.15 | $37.15 | $37.15 | $37.15 | $53.29 | 0 |
| 2016-03-01 | $37.15 | $37.15 | $37.15 | $37.15 | $53.29 | 0 |
| 2016-02-29 | $37.15 | $37.15 | $37.15 | $37.15 | $53.29 | 604 |
| 2016-02-26 | $35.87 | $35.87 | $35.87 | $35.87 | $51.45 | 0 |
| 2016-02-25 | $35.87 | $35.87 | $35.87 | $35.87 | $51.45 | 0 |
| 2016-02-24 | $35.87 | $35.87 | $35.87 | $35.87 | $51.45 | 0 |
| 2016-02-23 | $35.87 | $35.87 | $35.87 | $35.87 | $51.45 | 4,228 |
| 2016-02-22 | $33.00 | $33.00 | $33.00 | $33.00 | $47.33 | 0 |
| 2016-02-19 | $33.00 | $33.00 | $33.00 | $33.00 | $47.33 | 0 |
| 2016-02-18 | $33.00 | $33.00 | $33.00 | $33.00 | $47.33 | 0 |
| 2016-02-17 | $33.00 | $33.00 | $33.00 | $33.00 | $47.33 | 0 |
| 2016-02-16 | $33.00 | $33.00 | $33.00 | $33.00 | $47.33 | 0 |
| 2016-02-12 | $33.00 | $33.00 | $33.00 | $33.00 | $47.33 | 0 |
| 2016-02-11 | $33.00 | $33.00 | $33.00 | $33.00 | $47.33 | 29 |
| 2016-02-10 | $33.00 | $33.00 | $33.00 | $33.00 | $47.33 | 604 |
| 2016-02-09 | $36.79 | $36.79 | $36.79 | $36.79 | $52.77 | 0 |
| 2016-02-08 | $36.79 | $36.79 | $36.79 | $36.79 | $52.77 | 0 |
| 2016-02-05 | $36.79 | $36.79 | $36.79 | $36.79 | $52.77 | 0 |
| 2016-02-04 | $36.79 | $36.79 | $36.79 | $36.79 | $52.77 | 0 |
| 2016-02-03 | $36.79 | $36.79 | $36.79 | $36.79 | $52.77 | 0 |
| 2016-02-02 | $36.79 | $36.79 | $36.79 | $36.79 | $52.77 | 0 |
| 2016-02-01 | $36.79 | $36.79 | $36.79 | $36.79 | $52.77 | 0 |
| 2016-01-29 | $36.79 | $36.79 | $36.79 | $36.79 | $52.77 | 0 |
| 2016-01-28 | $36.79 | $36.79 | $36.79 | $36.79 | $52.77 | 0 |
| 2016-01-27 | $36.79 | $36.79 | $36.79 | $36.79 | $52.77 | 0 |
| 2016-01-26 | $36.79 | $36.79 | $36.79 | $36.79 | $52.77 | 0 |
| 2016-01-25 | $36.79 | $36.79 | $36.79 | $36.79 | $52.77 | 0 |
| 2016-01-22 | $36.79 | $36.79 | $36.79 | $36.79 | $52.77 | 0 |
| 2016-01-21 | $36.79 | $36.79 | $36.79 | $36.79 | $52.77 | 0 |
| 2016-01-20 | $36.79 | $36.79 | $36.79 | $36.79 | $52.77 | 0 |
| 2016-01-19 | $36.79 | $36.79 | $36.79 | $36.79 | $52.77 | 0 |
| 2016-01-15 | $36.79 | $36.79 | $36.79 | $36.79 | $52.77 | 0 |
| 2016-01-14 | $36.79 | $36.79 | $36.79 | $36.79 | $52.77 | 0 |
| 2016-01-13 | $36.79 | $36.79 | $36.79 | $36.79 | $52.77 | 0 |
| 2016-01-12 | $36.79 | $36.79 | $36.79 | $36.79 | $52.77 | 72 |
| 2016-01-11 | $36.98 | $36.98 | $36.98 | $36.98 | $53.04 | 151 |
| 2016-01-08 | $36.98 | $36.98 | $36.98 | $36.98 | $53.04 | 157 |
| 2016-01-07 | $36.60 | $36.60 | $36.60 | $36.60 | $52.50 | 0 |
| 2016-01-06 | $37.00 | $37.00 | $36.60 | $36.60 | $52.50 | 6,359 |
| 2016-01-05 | $38.00 | $38.00 | $38.00 | $38.00 | $54.51 | 0 |
| 2016-01-04 | $38.00 | $38.00 | $38.00 | $38.00 | $54.51 | 874 |
| 2015-12-31 | $38.00 | $38.00 | $38.00 | $38.00 | $54.51 | 15 |
| 2015-12-30 | $38.00 | $38.00 | $38.00 | $38.00 | $54.51 | 0 |
| 2015-12-29 | $38.00 | $38.00 | $38.00 | $38.00 | $54.51 | 0 |
| 2015-12-28 | $38.00 | $38.00 | $38.00 | $38.00 | $54.51 | 0 |
| 2015-12-24 | $38.00 | $38.00 | $38.00 | $38.00 | $54.51 | 0 |
| 2015-12-23 | $38.00 | $38.00 | $38.00 | $38.00 | $54.51 | 0 |
| 2015-12-22 | $38.00 | $38.00 | $38.00 | $38.00 | $54.51 | 0 |
| 2015-12-21 | $38.00 | $38.00 | $38.00 | $38.00 | $54.51 | 0 |
| 2015-12-18 | $38.00 | $38.00 | $38.00 | $38.00 | $54.51 | 0 |
| 2015-12-17 | $38.00 | $38.00 | $38.00 | $38.00 | $54.51 | 0 |
| 2015-12-16 | $38.00 | $38.00 | $38.00 | $38.00 | $54.51 | 1,982 |
| 2015-12-15 | $38.10 | $38.10 | $38.10 | $38.10 | $54.65 | 392 |
| 2015-12-14 | $38.10 | $38.10 | $38.10 | $38.10 | $54.65 | 6,426 |
| 2015-12-11 | $39.15 | $39.15 | $39.15 | $39.15 | $56.16 | 0 |
| 2015-12-10 | $39.15 | $39.15 | $39.15 | $39.15 | $56.16 | 0 |
| 2015-12-09 | $39.15 | $39.15 | $39.15 | $39.15 | $56.16 | 0 |
| 2015-12-08 | $39.15 | $39.15 | $39.15 | $39.15 | $56.16 | 0 |
| 2015-12-07 | $39.15 | $39.15 | $39.15 | $39.15 | $56.16 | 3,849 |
| 2015-12-04 | $39.00 | $39.00 | $39.00 | $39.00 | $55.94 | 0 |
| 2015-12-03 | $39.00 | $39.00 | $39.00 | $39.00 | $55.94 | 0 |
| 2015-12-02 | $39.00 | $39.00 | $39.00 | $39.00 | $55.94 | 0 |
| 2015-12-01 | $39.00 | $39.00 | $39.00 | $39.00 | $55.94 | 474 |
| 2015-11-30 | $38.30 | $38.30 | $38.30 | $38.30 | $54.94 | 525 |
| 2015-11-27 | $37.05 | $37.05 | $37.05 | $37.05 | $53.14 | 0 |
| 2015-11-25 | $37.05 | $37.05 | $37.05 | $37.05 | $53.14 | 604 |
| 2015-11-24 | $37.57 | $37.57 | $37.57 | $37.57 | $53.89 | 0 |
| 2015-11-23 | $37.57 | $37.57 | $37.57 | $37.57 | $53.89 | 0 |
| 2015-11-20 | $37.57 | $37.57 | $37.57 | $37.57 | $53.89 | 0 |
| 2015-11-19 | $37.57 | $37.57 | $37.57 | $37.57 | $53.89 | 0 |
| 2015-11-18 | $37.57 | $37.57 | $37.57 | $37.57 | $53.89 | 0 |
| 2015-11-16 | $37.57 | $37.57 | $37.57 | $37.57 | $53.89 | 87 |
| 2015-11-13 | $37.70 | $37.70 | $37.70 | $37.70 | $54.08 | 160 |
| 2015-11-12 | $40.15 | $40.15 | $40.15 | $40.15 | $57.59 | 0 |
| 2015-11-11 | $40.15 | $40.15 | $40.15 | $40.15 | $57.59 | 0 |
| 2015-11-10 | $40.15 | $40.15 | $40.15 | $40.15 | $57.59 | 0 |
| 2015-11-09 | $40.15 | $40.15 | $40.15 | $40.15 | $57.59 | 799 |
| 2015-11-06 | $41.60 | $41.60 | $41.60 | $41.60 | $59.67 | 384 |
| 2015-11-05 | $39.05 | $39.05 | $39.05 | $39.05 | $56.01 | 0 |
| 2015-11-04 | $39.05 | $39.05 | $39.05 | $39.05 | $56.01 | 0 |
| 2015-11-03 | $39.05 | $39.05 | $39.05 | $39.05 | $56.01 | 0 |
| 2015-11-02 | $39.05 | $39.05 | $39.05 | $39.05 | $56.01 | 0 |
| 2015-10-30 | $39.05 | $39.05 | $39.05 | $39.05 | $56.01 | 0 |
| 2015-10-29 | $39.05 | $39.05 | $39.05 | $39.05 | $56.01 | 2,815 |
| 2015-10-28 | $38.10 | $38.10 | $38.10 | $38.10 | $54.65 | 0 |
| 2015-10-27 | $38.10 | $38.10 | $38.10 | $38.10 | $54.65 | 0 |
| 2015-10-26 | $38.10 | $38.10 | $38.10 | $38.10 | $54.65 | 448 |
| 2015-10-23 | $36.20 | $36.20 | $36.20 | $36.20 | $51.92 | 0 |
| 2015-10-22 | $36.20 | $36.20 | $36.20 | $36.20 | $51.92 | 0 |
| 2015-10-21 | $36.20 | $36.20 | $36.20 | $36.20 | $51.92 | 0 |
| 2015-10-20 | $36.20 | $36.20 | $36.20 | $36.20 | $51.92 | 0 |
| 2015-10-19 | $36.20 | $36.20 | $36.20 | $36.20 | $51.92 | 0 |
| 2015-10-16 | $36.20 | $36.20 | $36.20 | $36.20 | $51.92 | 0 |
| 2015-10-15 | $36.20 | $36.20 | $36.20 | $36.20 | $51.92 | 0 |
| 2015-10-14 | $36.20 | $36.20 | $36.20 | $36.20 | $51.92 | 0 |
| 2015-10-13 | $36.20 | $36.20 | $36.20 | $36.20 | $51.92 | 0 |
| 2015-10-12 | $36.20 | $36.20 | $36.20 | $36.20 | $51.92 | 0 |
| 2015-10-09 | $36.20 | $36.20 | $36.20 | $36.20 | $51.92 | 0 |
| 2015-10-08 | $36.20 | $36.20 | $36.20 | $36.20 | $51.92 | 0 |
| 2015-10-07 | $36.20 | $36.20 | $36.20 | $36.20 | $51.92 | 0 |
| 2015-10-06 | $36.20 | $36.20 | $36.20 | $36.20 | $51.92 | 1,184 |
| 2015-10-05 | $35.50 | $35.50 | $35.50 | $35.50 | $50.92 | 1,809 |
| 2015-10-02 | $37.50 | $37.50 | $37.50 | $37.50 | $53.79 | 0 |
| 2015-10-01 | $37.50 | $37.50 | $37.50 | $37.50 | $53.79 | 0 |
| 2015-09-30 | $37.50 | $37.50 | $37.50 | $37.50 | $53.79 | 0 |
| 2015-09-29 | $37.50 | $37.50 | $37.50 | $37.50 | $53.79 | 0 |
| 2015-09-28 | $37.50 | $37.50 | $37.50 | $37.50 | $53.79 | 0 |
| 2015-09-25 | $37.50 | $37.50 | $37.50 | $37.50 | $53.79 | 0 |
| 2015-09-24 | $37.50 | $37.50 | $37.50 | $37.50 | $53.79 | 0 |
| 2015-09-23 | $37.50 | $37.50 | $37.50 | $37.50 | $53.79 | 0 |
| 2015-09-22 | $37.50 | $37.50 | $37.50 | $37.50 | $53.79 | 0 |
| 2015-09-21 | $37.50 | $37.50 | $37.50 | $37.50 | $53.79 | 0 |
| 2015-09-18 | $37.50 | $37.50 | $37.50 | $37.50 | $53.79 | 0 |
| 2015-09-17 | $37.50 | $37.50 | $37.50 | $37.50 | $53.79 | 0 |
| 2015-09-16 | $37.50 | $37.50 | $37.50 | $37.50 | $53.79 | 0 |
| 2015-09-15 | $37.50 | $37.50 | $37.50 | $37.50 | $53.79 | 0 |
| 2015-09-14 | $37.50 | $37.50 | $37.50 | $37.50 | $53.79 | 0 |
| 2015-09-11 | $37.50 | $37.50 | $37.50 | $37.50 | $53.79 | 0 |
| 2015-09-10 | $37.50 | $37.50 | $37.50 | $37.50 | $53.79 | 0 |
| 2015-09-09 | $37.50 | $37.50 | $37.50 | $37.50 | $53.79 | 0 |
| 2015-09-08 | $37.50 | $37.50 | $37.50 | $37.50 | $53.79 | 0 |
| 2015-09-04 | $37.50 | $37.50 | $37.50 | $37.50 | $53.79 | 0 |
| 2015-09-03 | $37.50 | $37.50 | $37.50 | $37.50 | $53.79 | 0 |
| 2015-09-02 | $37.50 | $37.50 | $37.50 | $37.50 | $53.79 | 0 |
| 2015-09-01 | $37.50 | $37.50 | $37.50 | $37.50 | $53.79 | 0 |
Intercontinental Hotels Group (ICHGF) News Headlines
Recent Intercontinental Hotels Group (ICHGF) News
Similar Companies to Intercontinental Hotels Group (ICHGF) 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 | -- | -- | -- |