BlackRock iShares MSCI World UCITS ETF USD (IIREF) Exchange: PINK
Data as of May 2, 2025
$79.44 ($5.04) 6.78%
BlackRock iShares MSCI World UCITS ETF USD - Daily Information
Click for more stock information on BlackRock iShares MSCI World UCITS ETF USD.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $79.44 |
| Previous Close | $79.44 |
| High | $79.44 |
| Low | $79.44 |
| Adjusted Open | $79.44 |
| Previous Adjusted Close | $79.44 |
| Adjusted High | $79.44 |
| Adjusted Low | $79.44 |
About BlackRock iShares MSCI World UCITS ETF USD (IIREF)
No Description Available
Invest in BlackRock iShares MSCI World UCITS ETF USD (IIREF)
Historical Stock Data for BlackRock iShares MSCI World UCITS ETF USD (IIREF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $79.44 | $79.44 | $79.44 | $79.44 | $79.44 | 1,362 |
| 2025-05-01 | $74.40 | $74.40 | $74.40 | $74.40 | $74.40 | 0 |
| 2025-04-30 | $74.40 | $74.40 | $74.40 | $74.40 | $74.40 | 0 |
| 2025-04-29 | $74.40 | $74.40 | $74.40 | $74.40 | $74.40 | 0 |
| 2025-04-28 | $74.40 | $74.40 | $74.40 | $74.40 | $74.40 | 0 |
| 2025-04-25 | $74.40 | $74.40 | $74.40 | $74.40 | $74.40 | 0 |
| 2025-04-24 | $74.40 | $74.40 | $74.40 | $74.40 | $74.40 | 155 |
| 2025-04-23 | $74.40 | $74.40 | $74.40 | $74.40 | $74.40 | 0 |
| 2025-04-22 | $74.40 | $74.40 | $74.40 | $74.40 | $74.40 | 0 |
| 2025-04-21 | $74.40 | $74.40 | $74.40 | $74.40 | $74.40 | 0 |
| 2025-04-17 | $74.40 | $74.40 | $74.40 | $74.40 | $74.40 | 0 |
| 2025-04-16 | $74.40 | $74.40 | $74.40 | $74.40 | $74.40 | 700 |
| 2025-04-15 | $73.04 | $73.04 | $73.04 | $73.04 | $73.04 | 279 |
| 2025-04-14 | $73.04 | $73.04 | $73.04 | $73.04 | $73.04 | 0 |
| 2025-04-11 | $73.04 | $73.04 | $73.04 | $73.04 | $73.04 | 0 |
| 2025-04-10 | $73.12 | $73.12 | $73.04 | $73.04 | $73.04 | 279 |
| 2025-04-09 | $68.89 | $68.89 | $68.89 | $68.89 | $68.89 | 726 |
| 2025-04-08 | $68.89 | $68.89 | $68.89 | $68.89 | $68.89 | 0 |
| 2025-04-07 | $68.89 | $68.89 | $68.89 | $68.89 | $68.89 | 847 |
| 2025-04-04 | $77.49 | $77.49 | $77.49 | $77.49 | $77.49 | 0 |
| 2025-04-03 | $77.49 | $77.49 | $77.49 | $77.49 | $77.49 | 0 |
| 2025-04-02 | $77.49 | $77.49 | $77.49 | $77.49 | $77.49 | 0 |
| 2025-04-01 | $77.21 | $77.78 | $77.21 | $77.49 | $77.49 | 804 |
| 2025-03-31 | $79.11 | $79.11 | $79.11 | $79.11 | $79.11 | 0 |
| 2025-03-28 | $79.11 | $79.11 | $79.11 | $79.11 | $79.11 | 0 |
| 2025-03-27 | $79.11 | $79.11 | $79.11 | $79.11 | $79.11 | 125 |
| 2025-03-26 | $79.96 | $79.96 | $79.96 | $79.96 | $79.96 | 0 |
| 2025-03-25 | $79.93 | $79.96 | $79.93 | $79.96 | $79.96 | 1,148 |
| 2025-03-24 | $79.09 | $79.09 | $79.09 | $79.09 | $79.09 | 0 |
| 2025-03-21 | $79.09 | $79.09 | $79.09 | $79.09 | $79.09 | 0 |
| 2025-03-20 | $79.09 | $79.09 | $79.09 | $79.09 | $79.09 | 452 |
| 2025-03-19 | $77.47 | $77.47 | $77.47 | $77.47 | $77.47 | 0 |
| 2025-03-18 | $77.47 | $77.47 | $77.47 | $77.47 | $77.47 | 0 |
| 2025-03-17 | $77.47 | $77.47 | $77.47 | $77.47 | $77.47 | 0 |
| 2025-03-14 | $77.47 | $77.47 | $77.47 | $77.47 | $77.47 | 0 |
| 2025-03-13 | $77.47 | $77.47 | $77.47 | $77.47 | $77.47 | 0 |
| 2025-03-12 | $77.47 | $77.47 | $77.47 | $77.47 | $77.34 | 0 |
| 2025-03-11 | $77.47 | $77.47 | $77.47 | $77.47 | $77.34 | 1,848 |
| 2025-03-10 | $81.94 | $81.94 | $81.94 | $81.94 | $81.80 | 0 |
| 2025-03-07 | $81.94 | $81.94 | $81.94 | $81.94 | $81.94 | 0 |
| 2025-03-06 | $81.94 | $81.94 | $81.94 | $81.94 | $81.94 | 0 |
| 2025-03-05 | $81.94 | $81.94 | $81.94 | $81.94 | $81.94 | 0 |
| 2025-03-04 | $81.94 | $81.94 | $81.94 | $81.94 | $81.94 | 44 |
| 2025-03-03 | $81.94 | $81.94 | $81.94 | $81.94 | $81.94 | 0 |
| 2025-02-28 | $81.94 | $81.94 | $81.94 | $81.94 | $81.94 | 0 |
| 2025-02-27 | $81.94 | $81.94 | $81.94 | $81.94 | $81.94 | 0 |
| 2025-02-26 | $81.80 | $81.94 | $81.80 | $81.94 | $81.94 | 706 |
| 2025-02-25 | $83.11 | $83.11 | $83.11 | $83.11 | $83.11 | 0 |
| 2025-02-24 | $83.11 | $83.11 | $83.11 | $83.11 | $83.11 | 0 |
| 2025-02-21 | $83.11 | $83.11 | $83.11 | $83.11 | $83.11 | 0 |
| 2025-02-20 | $83.11 | $83.11 | $83.11 | $83.11 | $83.11 | 0 |
| 2025-02-19 | $83.11 | $83.11 | $83.11 | $83.11 | $83.11 | 0 |
| 2025-02-18 | $83.11 | $83.11 | $83.11 | $83.11 | $83.11 | 646 |
| 2025-02-14 | $82.23 | $82.23 | $82.23 | $82.23 | $82.23 | 0 |
| 2025-02-13 | $82.23 | $82.23 | $82.23 | $82.23 | $82.23 | 385 |
| 2025-02-12 | $82.23 | $82.23 | $82.23 | $82.23 | $82.23 | 0 |
| 2025-02-11 | $82.23 | $82.23 | $82.23 | $82.23 | $82.23 | 0 |
| 2025-02-10 | $82.23 | $82.23 | $82.23 | $82.23 | $82.23 | 0 |
| 2025-02-07 | $82.23 | $82.23 | $82.23 | $82.23 | $82.23 | 887 |
| 2025-02-06 | $82.43 | $82.43 | $82.43 | $82.43 | $82.43 | 470 |
| 2025-02-05 | $82.24 | $82.24 | $82.24 | $82.24 | $82.24 | 0 |
| 2025-02-04 | $82.24 | $82.24 | $82.24 | $82.24 | $82.24 | 0 |
| 2025-02-03 | $82.24 | $82.24 | $82.24 | $82.24 | $82.24 | 0 |
| 2025-01-31 | $82.24 | $82.24 | $82.24 | $82.24 | $82.24 | 266 |
| 2025-01-30 | $80.70 | $80.70 | $80.70 | $80.70 | $80.70 | 0 |
| 2025-01-29 | $80.70 | $80.70 | $80.70 | $80.70 | $80.70 | 0 |
| 2025-01-28 | $80.70 | $80.70 | $80.70 | $80.70 | $80.70 | 0 |
| 2025-01-27 | $80.70 | $80.70 | $80.70 | $80.70 | $80.70 | 68,155 |
| 2025-01-24 | $77.80 | $77.80 | $77.80 | $77.80 | $77.80 | 500 |
| 2025-01-23 | $77.80 | $77.80 | $77.80 | $77.80 | $77.80 | 0 |
| 2025-01-22 | $77.80 | $77.80 | $77.80 | $77.80 | $77.80 | 0 |
| 2025-01-21 | $77.80 | $77.80 | $77.80 | $77.80 | $77.80 | 0 |
| 2025-01-17 | $77.80 | $77.80 | $77.80 | $77.80 | $77.80 | 0 |
| 2025-01-16 | $77.80 | $77.80 | $77.80 | $77.80 | $77.80 | 0 |
| 2025-01-15 | $77.80 | $77.80 | $77.80 | $77.80 | $77.80 | 0 |
| 2025-01-14 | $77.80 | $77.80 | $77.80 | $77.80 | $77.80 | 0 |
| 2025-01-13 | $77.80 | $77.80 | $77.80 | $77.80 | $77.80 | 132 |
| 2025-01-10 | $78.52 | $78.52 | $78.52 | $78.52 | $78.52 | 8,259 |
| 2025-01-08 | $80.18 | $80.18 | $80.18 | $80.18 | $80.18 | 0 |
| 2025-01-07 | $80.04 | $80.18 | $80.04 | $80.18 | $80.18 | 1,300 |
| 2025-01-06 | $80.94 | $80.94 | $80.94 | $80.94 | $80.94 | 0 |
| 2025-01-03 | $80.94 | $80.94 | $80.94 | $80.94 | $80.94 | 0 |
| 2025-01-02 | $80.94 | $80.94 | $80.94 | $80.94 | $80.94 | 0 |
| 2024-12-31 | $80.94 | $80.94 | $80.94 | $80.94 | $80.94 | 0 |
| 2024-12-30 | $80.94 | $80.94 | $80.94 | $80.94 | $80.94 | 0 |
| 2024-12-27 | $80.94 | $80.94 | $80.94 | $80.94 | $80.94 | 0 |
| 2024-12-26 | $80.94 | $80.94 | $80.94 | $80.94 | $80.94 | 0 |
| 2024-12-24 | $80.94 | $80.94 | $80.94 | $80.94 | $80.94 | 0 |
| 2024-12-23 | $80.94 | $80.94 | $80.94 | $80.94 | $80.94 | 0 |
| 2024-12-20 | $80.94 | $80.94 | $80.94 | $80.94 | $80.94 | 0 |
| 2024-12-19 | $80.94 | $80.94 | $80.94 | $80.94 | $80.94 | 0 |
| 2024-12-18 | $80.94 | $80.94 | $80.94 | $80.94 | $80.94 | 0 |
| 2024-12-17 | $80.94 | $80.94 | $80.94 | $80.94 | $80.94 | 2,000 |
| 2024-12-16 | $81.39 | $81.39 | $81.39 | $81.39 | $81.39 | 109 |
| 2024-12-13 | $81.61 | $81.61 | $81.61 | $81.61 | $81.61 | 0 |
| 2024-12-12 | $81.61 | $81.61 | $81.61 | $81.61 | $81.61 | 0 |
| 2024-12-11 | $81.61 | $81.61 | $81.61 | $81.61 | $81.42 | 0 |
| 2024-12-10 | $81.61 | $81.61 | $81.61 | $81.61 | $81.42 | 3,740 |
| 2024-12-09 | $82.09 | $82.09 | $82.09 | $82.09 | $81.90 | 0 |
| 2024-12-06 | $82.09 | $82.09 | $82.09 | $82.09 | $81.90 | 0 |
| 2024-12-05 | $82.09 | $82.09 | $82.09 | $82.09 | $81.90 | 0 |
| 2024-12-04 | $82.09 | $82.09 | $82.09 | $82.09 | $81.90 | 1,075 |
| 2024-12-03 | $81.41 | $81.54 | $81.41 | $81.54 | $81.35 | 1,023 |
| 2024-12-02 | $80.79 | $80.79 | $80.79 | $80.79 | $80.60 | 0 |
| 2024-11-29 | $80.79 | $80.79 | $80.79 | $80.79 | $80.79 | 75 |
| 2024-11-27 | $80.79 | $80.79 | $80.79 | $80.79 | $80.79 | 0 |
| 2024-11-26 | $80.79 | $80.79 | $80.79 | $80.79 | $80.79 | 0 |
| 2024-11-25 | $80.71 | $80.79 | $80.71 | $80.79 | $80.79 | 1,603 |
| 2024-11-22 | $80.10 | $80.10 | $80.10 | $80.10 | $80.10 | 159 |
| 2024-11-21 | $80.50 | $80.50 | $80.50 | $80.50 | $80.50 | 0 |
| 2024-11-20 | $80.50 | $80.50 | $80.50 | $80.50 | $80.50 | 0 |
| 2024-11-19 | $80.50 | $80.50 | $80.50 | $80.50 | $80.50 | 0 |
| 2024-11-18 | $80.50 | $80.50 | $80.50 | $80.50 | $80.50 | 0 |
| 2024-11-15 | $80.50 | $80.50 | $80.50 | $80.50 | $80.50 | 0 |
| 2024-11-14 | $80.50 | $80.50 | $80.50 | $80.50 | $80.50 | 1,527 |
| 2024-11-13 | $80.30 | $80.30 | $80.30 | $80.30 | $80.30 | 145 |
| 2024-11-12 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 0 |
| 2024-11-11 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 16 |
| 2024-11-08 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 0 |
| 2024-11-07 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 21 |
| 2024-11-06 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 0 |
| 2024-11-05 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 0 |
| 2024-11-04 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 8 |
| 2024-11-01 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 0 |
| 2024-10-31 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 100 |
| 2024-10-30 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 0 |
| 2024-10-29 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 500 |
| 2024-10-28 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 3 |
| 2024-10-25 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 0 |
| 2024-10-24 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 0 |
| 2024-10-23 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 0 |
| 2024-10-22 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 0 |
| 2024-10-21 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 0 |
| 2024-10-18 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 0 |
| 2024-10-17 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 1,782 |
| 2024-10-16 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 0 |
| 2024-10-15 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 2 |
| 2024-10-14 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 0 |
| 2024-10-11 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 0 |
| 2024-10-10 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 0 |
| 2024-10-09 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 0 |
| 2024-10-08 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 13 |
| 2024-10-07 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 0 |
| 2024-10-04 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 0 |
| 2024-10-03 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 0 |
| 2024-10-02 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 0 |
| 2024-10-01 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 45 |
| 2024-09-30 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 0 |
| 2024-09-27 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 0 |
| 2024-09-26 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 63 |
| 2024-09-25 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 0 |
| 2024-09-24 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 0 |
| 2024-09-23 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 0 |
| 2024-09-20 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 0 |
| 2024-09-19 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 0 |
| 2024-09-18 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 0 |
| 2024-09-17 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 0 |
| 2024-09-16 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 394 |
| 2024-09-13 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 0 |
| 2024-09-12 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 0 |
| 2024-09-11 | $77.08 | $77.08 | $77.08 | $77.08 | $76.92 | 0 |
| 2024-09-10 | $77.08 | $77.08 | $77.08 | $77.08 | $76.92 | 0 |
| 2024-09-09 | $77.08 | $77.08 | $77.08 | $77.08 | $76.92 | 0 |
| 2024-09-06 | $77.08 | $77.08 | $77.08 | $77.08 | $76.92 | 0 |
| 2024-09-05 | $77.08 | $77.08 | $77.08 | $77.08 | $76.92 | 113,008 |
| 2024-09-04 | $77.08 | $77.08 | $77.08 | $77.08 | $76.92 | 500,000 |
| 2024-09-03 | $77.08 | $77.08 | $77.08 | $77.08 | $76.92 | 200,000 |
| 2024-08-30 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 0 |
| 2024-08-29 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 2,869 |
| 2024-08-28 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 863 |
| 2024-08-27 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 0 |
| 2024-08-26 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 0 |
| 2024-08-23 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 0 |
| 2024-08-22 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 1,600 |
| 2024-08-21 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 463 |
| 2024-08-20 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 325 |
| 2024-08-19 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 0 |
| 2024-08-16 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 0 |
| 2024-08-15 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 0 |
| 2024-08-14 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 0 |
| 2024-08-13 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 595 |
| 2024-08-12 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 0 |
| 2024-08-09 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 0 |
| 2024-08-08 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 2,100 |
| 2024-08-07 | $76.05 | $76.05 | $76.05 | $76.05 | $76.05 | 30 |
| 2024-08-06 | $76.05 | $76.05 | $76.05 | $76.05 | $76.05 | 0 |
| 2024-08-05 | $76.05 | $76.05 | $76.05 | $76.05 | $76.05 | 0 |
| 2024-08-02 | $76.05 | $76.05 | $76.05 | $76.05 | $76.05 | 2,526 |
| 2024-08-01 | $76.05 | $76.05 | $76.05 | $76.05 | $76.05 | 0 |
| 2024-07-31 | $76.05 | $76.05 | $76.05 | $76.05 | $76.05 | 0 |
| 2024-07-30 | $76.05 | $76.05 | $76.05 | $76.05 | $76.05 | 43 |
| 2024-07-29 | $76.05 | $76.05 | $76.05 | $76.05 | $76.05 | 0 |
| 2024-07-26 | $76.05 | $76.05 | $76.05 | $76.05 | $76.05 | 170 |
| 2024-07-25 | $76.05 | $76.05 | $76.05 | $76.05 | $76.05 | 657 |
| 2024-07-24 | $76.05 | $76.05 | $76.05 | $76.05 | $76.05 | 0 |
| 2024-07-23 | $76.05 | $76.05 | $76.05 | $76.05 | $76.05 | 0 |
| 2024-07-22 | $76.05 | $76.05 | $76.05 | $76.05 | $76.05 | 1,200 |
| 2024-07-19 | $76.05 | $76.05 | $76.05 | $76.05 | $76.05 | 0 |
| 2024-07-18 | $76.05 | $76.05 | $76.05 | $76.05 | $76.05 | 0 |
| 2024-07-17 | $76.05 | $76.05 | $76.05 | $76.05 | $76.05 | 28 |
| 2024-07-16 | $76.05 | $76.05 | $76.05 | $76.05 | $76.05 | 299 |
| 2024-07-15 | $76.05 | $76.05 | $76.05 | $76.05 | $76.05 | 0 |
| 2024-07-12 | $76.05 | $76.05 | $76.05 | $76.05 | $76.05 | 25 |
| 2024-07-11 | $76.05 | $76.05 | $76.05 | $76.05 | $76.05 | 4,822 |
| 2024-07-10 | $75.61 | $75.61 | $75.61 | $75.61 | $75.61 | 0 |
| 2024-07-09 | $75.61 | $75.61 | $75.61 | $75.61 | $75.61 | 533 |
| 2024-07-08 | $75.61 | $75.61 | $75.61 | $75.61 | $75.61 | 0 |
| 2024-07-05 | $75.61 | $75.61 | $75.61 | $75.61 | $75.61 | 0 |
| 2024-07-03 | $75.61 | $75.61 | $75.61 | $75.61 | $75.61 | 533 |
| 2024-07-02 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 0 |
| 2024-07-01 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 4,093 |
| 2024-06-28 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 0 |
| 2024-06-27 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 116 |
| 2024-06-26 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 249 |
| 2024-06-25 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 0 |
| 2024-06-24 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 185 |
| 2024-06-21 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 1,359 |
| 2024-06-20 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 0 |
| 2024-06-18 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 0 |
| 2024-06-17 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 136 |
| 2024-06-14 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 0 |
| 2024-06-13 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 0 |
| 2024-06-12 | $74.00 | $74.00 | $74.00 | $74.00 | $73.63 | 0 |
| 2024-06-11 | $74.00 | $74.00 | $74.00 | $74.00 | $73.63 | 1,250 |
| 2024-06-10 | $73.22 | $73.22 | $73.22 | $73.22 | $72.85 | 0 |
| 2024-06-07 | $73.22 | $73.22 | $73.22 | $73.22 | $72.85 | 200 |
| 2024-06-06 | $73.22 | $73.22 | $73.22 | $73.22 | $73.22 | 119 |
| 2024-06-05 | $73.22 | $73.22 | $73.22 | $73.22 | $73.22 | 94 |
| 2024-06-04 | $73.22 | $73.22 | $73.22 | $73.22 | $73.22 | 0 |
| 2024-06-03 | $73.22 | $73.22 | $73.22 | $73.22 | $73.22 | 94 |
| 2024-05-31 | $73.22 | $73.22 | $73.22 | $73.22 | $73.22 | 665 |
| 2024-05-30 | $73.22 | $73.22 | $73.22 | $73.22 | $73.22 | 6,107 |
| 2024-05-29 | $71.20 | $71.20 | $71.20 | $71.20 | $71.20 | 11 |
| 2024-05-28 | $71.20 | $71.20 | $71.20 | $71.20 | $71.20 | 52 |
| 2024-05-24 | $71.20 | $71.20 | $71.20 | $71.20 | $71.20 | 99 |
| 2024-05-23 | $71.20 | $71.20 | $71.20 | $71.20 | $71.20 | 89 |
| 2024-05-22 | $71.20 | $71.20 | $71.20 | $71.20 | $71.20 | 41 |
| 2024-05-21 | $71.20 | $71.20 | $71.20 | $71.20 | $71.20 | 0 |
| 2024-05-20 | $71.20 | $71.20 | $71.20 | $71.20 | $71.20 | 0 |
| 2024-05-17 | $71.20 | $71.20 | $71.20 | $71.20 | $71.20 | 0 |
| 2024-05-16 | $71.20 | $71.20 | $71.20 | $71.20 | $71.20 | 0 |
| 2024-05-15 | $71.20 | $71.20 | $71.20 | $71.20 | $71.20 | 0 |
| 2024-05-14 | $71.20 | $71.20 | $71.20 | $71.20 | $71.20 | 865 |
| 2024-05-13 | $71.20 | $71.20 | $71.20 | $71.20 | $71.20 | 0 |
| 2024-05-10 | $71.20 | $71.20 | $71.20 | $71.20 | $71.20 | 0 |
| 2024-05-09 | $71.20 | $71.20 | $71.20 | $71.20 | $71.20 | 0 |
| 2024-05-08 | $71.20 | $71.20 | $71.20 | $71.20 | $71.20 | 0 |
| 2024-05-07 | $71.20 | $71.20 | $71.20 | $71.20 | $71.20 | 8 |
| 2024-05-06 | $71.20 | $71.20 | $71.20 | $71.20 | $71.20 | 0 |
| 2024-05-03 | $71.20 | $71.20 | $71.20 | $71.20 | $71.20 | 0 |
| 2024-05-02 | $71.20 | $71.20 | $71.20 | $71.20 | $71.20 | 52 |
| 2024-05-01 | $71.20 | $71.20 | $71.20 | $71.20 | $71.20 | 0 |
| 2024-04-30 | $71.20 | $71.20 | $71.20 | $71.20 | $71.20 | 0 |
| 2024-04-29 | $71.20 | $71.20 | $71.20 | $71.20 | $71.20 | 0 |
| 2024-04-26 | $71.16 | $71.20 | $71.16 | $71.20 | $71.20 | 1,812 |
| 2024-04-25 | $70.91 | $70.91 | $70.91 | $70.91 | $70.91 | 0 |
| 2024-04-24 | $71.07 | $71.07 | $70.72 | $70.91 | $70.91 | 258,054 |
| 2024-04-23 | $70.40 | $70.99 | $70.40 | $70.99 | $70.99 | 200,544 |
| 2024-04-22 | $69.73 | $69.84 | $69.60 | $69.84 | $69.84 | 200,000 |
| 2024-04-19 | $70.53 | $70.53 | $70.53 | $70.53 | $70.53 | 0 |
| 2024-04-18 | $70.53 | $70.53 | $70.53 | $70.53 | $70.53 | 150 |
| 2024-04-17 | $70.22 | $70.22 | $70.22 | $70.22 | $70.22 | 343 |
| 2024-04-16 | $71.59 | $71.59 | $71.59 | $71.59 | $71.59 | 14 |
| 2024-04-15 | $71.59 | $71.59 | $71.59 | $71.59 | $71.59 | 5 |
| 2024-04-12 | $71.59 | $71.59 | $71.59 | $71.59 | $71.59 | 430 |
| 2024-04-11 | $72.27 | $72.27 | $72.27 | $72.27 | $72.27 | 0 |
| 2024-04-10 | $72.27 | $72.27 | $72.27 | $72.27 | $72.27 | 39 |
| 2024-04-09 | $72.87 | $72.87 | $72.27 | $72.27 | $72.27 | 66,035 |
| 2024-04-08 | $73.09 | $73.09 | $73.09 | $73.09 | $73.09 | 0 |
| 2024-04-05 | $73.09 | $73.09 | $73.09 | $73.09 | $73.09 | 0 |
| 2024-04-04 | $73.09 | $73.09 | $73.09 | $73.09 | $73.09 | 0 |
| 2024-04-03 | $73.09 | $73.09 | $73.09 | $73.09 | $73.09 | 0 |
| 2024-04-02 | $73.09 | $73.09 | $73.09 | $73.09 | $73.09 | 0 |
| 2024-04-01 | $73.09 | $73.09 | $73.09 | $73.09 | $73.09 | 0 |
| 2024-03-28 | $73.09 | $73.09 | $73.09 | $73.09 | $73.09 | 1,032 |
| 2024-03-27 | $73.19 | $73.19 | $73.19 | $73.19 | $73.19 | 152 |
| 2024-03-26 | $72.31 | $72.31 | $72.31 | $72.31 | $72.31 | 0 |
| 2024-03-25 | $72.31 | $72.31 | $72.31 | $72.31 | $72.31 | 1,415 |
| 2024-03-22 | $72.31 | $72.31 | $72.31 | $72.31 | $72.31 | 3,000 |
| 2024-03-21 | $72.31 | $72.31 | $72.31 | $72.31 | $72.31 | 0 |
| 2024-03-20 | $72.26 | $72.31 | $72.26 | $72.31 | $72.31 | 331 |
| 2024-03-19 | $71.44 | $71.44 | $71.44 | $71.44 | $71.44 | 0 |
| 2024-03-18 | $71.44 | $71.44 | $71.44 | $71.44 | $71.44 | 0 |
| 2024-03-15 | $71.44 | $71.44 | $71.44 | $71.44 | $71.44 | 290 |
| 2024-03-14 | $72.20 | $72.20 | $72.20 | $72.20 | $72.20 | 48 |
| 2024-03-13 | $72.20 | $72.20 | $72.20 | $72.20 | $72.07 | 0 |
| 2024-03-12 | $72.20 | $72.20 | $72.20 | $72.20 | $72.07 | 48 |
| 2024-03-11 | $72.20 | $72.20 | $72.20 | $72.20 | $72.07 | 0 |
| 2024-03-08 | $72.20 | $72.20 | $72.20 | $72.20 | $72.07 | 97 |
| 2024-03-07 | $72.20 | $72.20 | $72.20 | $72.20 | $72.07 | 500 |
| 2024-03-06 | $69.92 | $69.92 | $69.92 | $69.92 | $69.79 | 0 |
| 2024-03-05 | $69.92 | $69.92 | $69.92 | $69.92 | $69.79 | 14 |
| 2024-03-04 | $69.92 | $69.92 | $69.92 | $69.92 | $69.79 | 50 |
| 2024-03-01 | $69.92 | $69.92 | $69.92 | $69.92 | $69.79 | 116 |
| 2024-02-29 | $69.92 | $69.92 | $69.92 | $69.92 | $69.79 | 0 |
| 2024-02-28 | $69.92 | $69.92 | $69.92 | $69.92 | $69.79 | 0 |
| 2024-02-27 | $69.92 | $69.92 | $69.92 | $69.92 | $69.79 | 31 |
| 2024-02-26 | $69.92 | $69.92 | $69.92 | $69.92 | $69.79 | 0 |
| 2024-02-23 | $69.92 | $69.92 | $69.92 | $69.92 | $69.92 | 0 |
| 2024-02-22 | $69.92 | $69.92 | $69.92 | $69.92 | $69.92 | 0 |
| 2024-02-21 | $69.92 | $69.92 | $69.92 | $69.92 | $69.92 | 178 |
| 2024-02-20 | $69.92 | $69.92 | $69.92 | $69.92 | $69.92 | 28 |
| 2024-02-16 | $69.92 | $69.92 | $69.92 | $69.92 | $69.92 | 0 |
| 2024-02-15 | $69.92 | $69.92 | $69.92 | $69.92 | $69.92 | 5,100 |
| 2024-02-14 | $69.31 | $69.31 | $69.20 | $69.20 | $69.20 | 370,411 |
| 2024-02-13 | $69.30 | $69.30 | $69.30 | $69.30 | $69.30 | 165 |
| 2024-02-12 | $69.77 | $69.77 | $69.77 | $69.77 | $69.77 | 0 |
| 2024-02-09 | $69.77 | $69.77 | $69.77 | $69.77 | $69.77 | 282 |
| 2024-02-08 | $69.38 | $69.73 | $69.28 | $69.73 | $69.73 | 929 |
| 2024-02-07 | $69.46 | $69.70 | $69.46 | $69.70 | $69.70 | 251 |
| 2024-02-06 | $69.14 | $69.14 | $69.14 | $69.14 | $69.14 | 100 |
| 2024-02-05 | $68.53 | $68.85 | $68.53 | $68.85 | $68.85 | 796 |
| 2024-02-02 | $68.73 | $69.02 | $68.73 | $69.02 | $69.02 | 561 |
| 2024-02-01 | $68.27 | $68.27 | $68.27 | $68.27 | $68.27 | 1,393 |
| 2024-01-31 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 0 |
| 2024-01-30 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 36 |
| 2024-01-29 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 19 |
| 2024-01-26 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 12,794 |
| 2024-01-25 | $68.01 | $68.01 | $68.01 | $68.01 | $68.01 | 944 |
| 2024-01-24 | $67.47 | $67.47 | $67.47 | $67.47 | $67.47 | 0 |
| 2024-01-23 | $67.47 | $67.47 | $67.47 | $67.47 | $67.47 | 163 |
| 2024-01-22 | $67.47 | $67.47 | $67.47 | $67.47 | $67.47 | 0 |
| 2024-01-19 | $67.47 | $67.47 | $67.47 | $67.47 | $67.47 | 0 |
| 2024-01-18 | $67.47 | $67.47 | $67.47 | $67.47 | $67.47 | 0 |
| 2024-01-17 | $67.47 | $67.47 | $67.47 | $67.47 | $67.47 | 0 |
| 2024-01-16 | $67.47 | $67.47 | $67.47 | $67.47 | $67.47 | 85 |
| 2024-01-12 | $67.47 | $67.47 | $67.47 | $67.47 | $67.47 | 223 |
| 2024-01-11 | $67.04 | $67.04 | $67.04 | $67.04 | $67.04 | 103 |
| 2024-01-10 | $67.15 | $67.15 | $67.15 | $67.15 | $67.15 | 613 |
| 2024-01-09 | $66.91 | $66.91 | $66.91 | $66.91 | $66.91 | 449 |
| 2024-01-08 | $66.77 | $66.77 | $66.77 | $66.77 | $66.77 | 0 |
| 2024-01-05 | $66.77 | $66.77 | $66.77 | $66.77 | $66.77 | 0 |
| 2024-01-04 | $66.77 | $66.77 | $66.77 | $66.77 | $66.77 | 9 |
| 2024-01-03 | $66.77 | $66.77 | $66.77 | $66.77 | $66.77 | 0 |
| 2024-01-02 | $66.77 | $66.77 | $66.77 | $66.77 | $66.77 | 18 |
| 2023-12-29 | $66.77 | $66.77 | $66.77 | $66.77 | $66.77 | 0 |
| 2023-12-28 | $66.77 | $66.77 | $66.77 | $66.77 | $66.77 | 75 |
| 2023-12-27 | $66.77 | $66.77 | $66.77 | $66.77 | $66.77 | 38 |
| 2023-12-26 | $66.77 | $66.77 | $66.77 | $66.77 | $66.77 | 0 |
| 2023-12-22 | $66.77 | $66.77 | $66.77 | $66.77 | $66.77 | 0 |
| 2023-12-21 | $66.77 | $66.77 | $66.77 | $66.77 | $66.77 | 0 |
| 2023-12-20 | $66.77 | $66.77 | $66.77 | $66.77 | $66.77 | 0 |
| 2023-12-19 | $66.77 | $66.77 | $66.77 | $66.77 | $66.77 | 0 |
| 2023-12-18 | $66.77 | $66.77 | $66.77 | $66.77 | $66.77 | 0 |
| 2023-12-15 | $66.77 | $66.77 | $66.77 | $66.77 | $66.77 | 38 |
| 2023-12-14 | $66.77 | $66.77 | $66.77 | $66.77 | $66.77 | 871 |
| 2023-12-13 | $64.81 | $64.81 | $64.81 | $64.81 | $64.81 | 9 |
| 2023-12-12 | $64.81 | $64.81 | $64.81 | $64.81 | $64.81 | 0 |
| 2023-12-11 | $64.81 | $64.81 | $64.81 | $64.81 | $64.81 | 7 |
| 2023-12-08 | $64.81 | $64.81 | $64.81 | $64.81 | $64.81 | 113 |
| 2023-12-07 | $64.30 | $64.30 | $64.30 | $64.30 | $64.30 | 11 |
| 2023-12-06 | $64.30 | $64.30 | $64.30 | $64.30 | $64.30 | 0 |
| 2023-12-05 | $64.30 | $64.30 | $64.30 | $64.30 | $64.30 | 838 |
| 2023-12-04 | $64.30 | $64.30 | $64.30 | $64.30 | $64.30 | 0 |
| 2023-12-01 | $64.30 | $64.30 | $64.30 | $64.30 | $64.30 | 0 |
| 2023-11-30 | $64.30 | $64.30 | $64.30 | $64.30 | $64.30 | 0 |
| 2023-11-29 | $64.30 | $64.30 | $64.30 | $64.30 | $64.30 | 1,083 |
| 2023-11-28 | $63.74 | $63.74 | $63.74 | $63.74 | $63.74 | 29 |
| 2023-11-27 | $63.74 | $63.74 | $63.74 | $63.74 | $63.74 | 0 |
| 2023-11-24 | $63.74 | $63.74 | $63.74 | $63.74 | $63.74 | 0 |
| 2023-11-22 | $63.74 | $63.74 | $63.74 | $63.74 | $63.74 | 0 |
| 2023-11-21 | $63.74 | $63.74 | $63.74 | $63.74 | $63.74 | 0 |
| 2023-11-20 | $63.74 | $63.74 | $63.74 | $63.74 | $63.74 | 175 |
| 2023-11-17 | $63.74 | $63.74 | $63.74 | $63.74 | $63.74 | 165 |
| 2023-11-16 | $63.59 | $63.59 | $63.59 | $63.59 | $63.59 | 0 |
| 2023-11-15 | $63.59 | $63.59 | $63.59 | $63.59 | $63.59 | 134 |
| 2023-11-14 | $61.55 | $61.55 | $61.55 | $61.55 | $61.55 | 54 |
| 2023-11-13 | $61.55 | $61.55 | $61.55 | $61.55 | $61.55 | 0 |
| 2023-11-10 | $61.55 | $61.55 | $61.55 | $61.55 | $61.55 | 20 |
| 2023-11-09 | $61.55 | $61.55 | $61.55 | $61.55 | $61.55 | 1,670 |
| 2023-11-08 | $61.35 | $61.35 | $61.35 | $61.35 | $61.35 | 0 |
| 2023-11-07 | $61.35 | $61.35 | $61.35 | $61.35 | $61.35 | 0 |
| 2023-11-06 | $61.35 | $61.35 | $61.35 | $61.35 | $61.35 | 241 |
| 2023-11-03 | $60.72 | $60.72 | $60.72 | $60.72 | $60.72 | 0 |
| 2023-11-02 | $60.72 | $60.72 | $60.72 | $60.72 | $60.72 | 4,100 |
| 2023-11-01 | $58.38 | $58.38 | $58.38 | $58.38 | $58.38 | 2 |
| 2023-10-31 | $58.38 | $58.38 | $58.38 | $58.38 | $58.38 | 0 |
| 2023-10-30 | $58.38 | $58.38 | $58.38 | $58.38 | $58.38 | 18 |
| 2023-10-27 | $58.38 | $58.38 | $58.38 | $58.38 | $58.38 | 1,139 |
| 2023-10-26 | $59.20 | $59.20 | $59.20 | $59.20 | $59.20 | 0 |
| 2023-10-25 | $59.20 | $59.20 | $59.20 | $59.20 | $59.20 | 160 |
| 2023-10-24 | $59.30 | $59.30 | $59.30 | $59.30 | $59.30 | 19 |
| 2023-10-23 | $59.30 | $59.30 | $59.30 | $59.30 | $59.30 | 647 |
| 2023-10-20 | $61.55 | $61.55 | $61.55 | $61.55 | $61.55 | 0 |
| 2023-10-19 | $61.55 | $61.55 | $61.55 | $61.55 | $61.55 | 0 |
| 2023-10-18 | $61.55 | $61.55 | $61.55 | $61.55 | $61.55 | 89 |
| 2023-10-17 | $61.55 | $61.55 | $61.55 | $61.55 | $61.55 | 0 |
| 2023-10-16 | $61.55 | $61.55 | $61.55 | $61.55 | $61.55 | 0 |
| 2023-10-13 | $61.55 | $61.55 | $61.55 | $61.55 | $61.55 | 64 |
| 2023-10-12 | $61.55 | $61.55 | $61.55 | $61.55 | $61.55 | 0 |
| 2023-10-11 | $61.63 | $61.63 | $61.55 | $61.55 | $61.55 | 2,249 |
| 2023-10-10 | $61.48 | $61.48 | $61.48 | $61.48 | $61.48 | 595 |
| 2023-10-09 | $59.99 | $59.99 | $59.99 | $59.99 | $59.99 | 25 |
| 2023-10-06 | $59.61 | $59.99 | $59.61 | $59.99 | $59.99 | 13,908 |
| 2023-10-05 | $59.88 | $59.88 | $59.88 | $59.88 | $59.88 | 100 |
| 2023-10-04 | $60.90 | $60.90 | $60.90 | $60.90 | $60.90 | 49 |
| 2023-10-03 | $60.90 | $60.90 | $60.90 | $60.90 | $60.90 | 0 |
| 2023-10-02 | $60.90 | $60.90 | $60.90 | $60.90 | $60.90 | 1,052 |
| 2023-09-29 | $60.90 | $60.90 | $60.90 | $60.90 | $60.90 | 0 |
| 2023-09-28 | $60.90 | $60.90 | $60.90 | $60.90 | $60.90 | 0 |
| 2023-09-27 | $60.90 | $60.90 | $60.90 | $60.90 | $60.90 | 500 |
| 2023-09-26 | $60.90 | $60.90 | $60.90 | $60.90 | $60.90 | 0 |
| 2023-09-25 | $60.86 | $60.90 | $60.86 | $60.90 | $60.90 | 2,393 |
| 2023-09-22 | $62.54 | $62.54 | $62.54 | $62.54 | $62.54 | 0 |
| 2023-09-21 | $62.54 | $62.54 | $62.54 | $62.54 | $62.54 | 0 |
| 2023-09-20 | $62.54 | $62.54 | $62.54 | $62.54 | $62.54 | 43 |
| 2023-09-19 | $62.54 | $62.54 | $62.54 | $62.54 | $62.54 | 159 |
| 2023-09-18 | $62.77 | $62.77 | $62.77 | $62.77 | $62.77 | 0 |
| 2023-09-15 | $62.77 | $62.77 | $62.77 | $62.77 | $62.77 | 0 |
| 2023-09-14 | $62.77 | $62.77 | $62.77 | $62.77 | $62.77 | 0 |
| 2023-09-13 | $62.77 | $62.77 | $62.77 | $62.77 | $62.60 | 0 |
| 2023-09-12 | $62.77 | $62.77 | $62.77 | $62.77 | $62.60 | 0 |
| 2023-09-11 | $62.77 | $62.77 | $62.77 | $62.77 | $62.60 | 0 |
| 2023-09-08 | $62.77 | $62.77 | $62.77 | $62.77 | $62.60 | 9 |
| 2023-09-07 | $62.77 | $62.77 | $62.77 | $62.77 | $62.60 | 11,887 |
| 2023-09-06 | $63.00 | $63.00 | $63.00 | $63.00 | $62.83 | 627 |
| 2023-09-05 | $63.81 | $63.81 | $63.81 | $63.81 | $63.64 | 16 |
| 2023-09-01 | $63.81 | $63.81 | $63.81 | $63.81 | $63.64 | 63 |
| 2023-08-31 | $63.81 | $63.81 | $63.81 | $63.81 | $63.64 | 520 |
| 2023-08-30 | $63.37 | $63.37 | $63.37 | $63.37 | $63.20 | 0 |
| 2023-08-29 | $63.04 | $63.37 | $63.04 | $63.37 | $63.20 | 362 |
| 2023-08-28 | $61.86 | $61.86 | $61.86 | $61.86 | $61.69 | 0 |
| 2023-08-25 | $62.09 | $62.09 | $61.86 | $61.86 | $61.86 | 1,817 |
| 2023-08-24 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 145 |
| 2023-08-23 | $62.59 | $62.75 | $62.59 | $62.75 | $62.75 | 280 |
| 2023-08-22 | $61.68 | $61.68 | $61.68 | $61.68 | $61.68 | 197 |
| 2023-08-21 | $61.68 | $61.68 | $61.68 | $61.68 | $61.68 | 292 |
| 2023-08-18 | $61.37 | $61.64 | $61.37 | $61.64 | $61.64 | 7,242 |
| 2023-08-17 | $64.03 | $64.03 | $64.03 | $64.03 | $64.03 | 48 |
| 2023-08-16 | $64.03 | $64.03 | $64.03 | $64.03 | $64.03 | 0 |
| 2023-08-15 | $64.03 | $64.03 | $64.03 | $64.03 | $64.03 | 14 |
| 2023-08-14 | $64.03 | $64.03 | $64.03 | $64.03 | $64.03 | 0 |
| 2023-08-11 | $64.03 | $64.03 | $64.03 | $64.03 | $64.03 | 0 |
| 2023-08-10 | $63.95 | $64.03 | $63.95 | $64.03 | $64.03 | 263 |
| 2023-08-09 | $63.83 | $63.83 | $63.83 | $63.83 | $63.83 | 16 |
| 2023-08-08 | $63.83 | $63.83 | $63.83 | $63.83 | $63.83 | 0 |
| 2023-08-07 | $63.83 | $63.83 | $63.83 | $63.83 | $63.83 | 410 |
| 2023-08-04 | $63.71 | $63.71 | $63.71 | $63.71 | $63.71 | 0 |
| 2023-08-03 | $63.54 | $63.71 | $63.54 | $63.71 | $63.71 | 795 |
| 2023-08-02 | $64.20 | $64.28 | $64.20 | $64.28 | $64.28 | 7,425 |
| 2023-08-01 | $64.88 | $64.88 | $64.88 | $64.88 | $64.88 | 232 |
| 2023-07-31 | $65.08 | $65.08 | $65.08 | $65.08 | $65.08 | 0 |
| 2023-07-28 | $65.08 | $65.08 | $65.08 | $65.08 | $65.08 | 12,256 |
| 2023-07-27 | $64.67 | $64.67 | $64.67 | $64.67 | $64.67 | 0 |
| 2023-07-26 | $64.67 | $64.67 | $64.67 | $64.67 | $64.67 | 3,865 |
| 2023-07-25 | $64.58 | $64.58 | $64.58 | $64.58 | $64.58 | 69 |
| 2023-07-24 | $64.11 | $64.11 | $64.11 | $64.11 | $64.11 | 138 |
| 2023-07-21 | $64.11 | $64.11 | $64.11 | $64.11 | $64.11 | 0 |
| 2023-07-20 | $64.11 | $64.11 | $64.11 | $64.11 | $64.11 | 138 |
| 2023-07-19 | $64.11 | $64.11 | $64.11 | $64.11 | $64.11 | 0 |
| 2023-07-18 | $64.11 | $64.11 | $64.11 | $64.11 | $64.11 | 0 |
| 2023-07-17 | $64.11 | $64.11 | $64.11 | $64.11 | $64.11 | 0 |
| 2023-07-14 | $64.11 | $64.11 | $64.11 | $64.11 | $64.11 | 0 |
| 2023-07-13 | $64.11 | $64.11 | $64.11 | $64.11 | $64.11 | 1,196 |
| 2023-07-12 | $63.59 | $63.59 | $63.59 | $63.59 | $63.59 | 290 |
| 2023-07-11 | $62.57 | $62.57 | $62.57 | $62.57 | $62.57 | 194 |
| 2023-07-10 | $62.40 | $62.40 | $62.40 | $62.40 | $62.40 | 639 |
| 2023-07-07 | $63.06 | $63.06 | $63.06 | $63.06 | $63.06 | 0 |
| 2023-07-06 | $63.06 | $63.06 | $63.06 | $63.06 | $63.06 | 0 |
| 2023-07-05 | $63.06 | $63.06 | $63.06 | $63.06 | $63.06 | 664 |
| 2023-07-03 | $61.76 | $61.76 | $61.76 | $61.76 | $61.76 | 291 |
| 2023-06-30 | $61.76 | $61.76 | $61.76 | $61.76 | $61.76 | 0 |
| 2023-06-29 | $61.76 | $61.76 | $61.76 | $61.76 | $61.76 | 0 |
| 2023-06-28 | $61.76 | $61.76 | $61.76 | $61.76 | $61.76 | 0 |
| 2023-06-27 | $61.79 | $61.79 | $61.76 | $61.76 | $61.76 | 13,558 |
| 2023-06-26 | $62.14 | $62.14 | $62.14 | $62.14 | $62.14 | 0 |
| 2023-06-23 | $62.14 | $62.14 | $62.14 | $62.14 | $62.14 | 0 |
| 2023-06-22 | $62.14 | $62.14 | $62.14 | $62.14 | $62.14 | 540 |
| 2023-06-21 | $63.39 | $63.39 | $63.39 | $63.39 | $63.39 | 0 |
| 2023-06-20 | $63.39 | $63.39 | $63.39 | $63.39 | $63.39 | 86 |
| 2023-06-16 | $63.39 | $63.39 | $63.39 | $63.39 | $63.39 | 182 |
| 2023-06-15 | $62.73 | $62.73 | $62.73 | $62.73 | $62.73 | 0 |
| 2023-06-14 | $62.73 | $62.73 | $62.73 | $62.73 | $62.35 | 150 |
| 2023-06-13 | $61.44 | $61.44 | $61.44 | $61.44 | $61.07 | 11 |
| 2023-06-12 | $61.44 | $61.44 | $61.44 | $61.44 | $61.07 | 0 |
| 2023-06-09 | $61.44 | $61.44 | $61.44 | $61.44 | $61.44 | 0 |
| 2023-06-08 | $61.44 | $61.44 | $61.44 | $61.44 | $61.44 | 0 |
| 2023-06-07 | $61.44 | $61.44 | $61.44 | $61.44 | $61.44 | 0 |
| 2023-06-06 | $61.44 | $61.44 | $61.44 | $61.44 | $61.44 | 0 |
| 2023-06-05 | $61.44 | $61.44 | $61.44 | $61.44 | $61.44 | 107 |
| 2023-06-02 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 18 |
| 2023-06-01 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 0 |
| 2023-05-31 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 0 |
| 2023-05-30 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 0 |
| 2023-05-26 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 7 |
| 2023-05-25 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 0 |
| 2023-05-24 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 10 |
| 2023-05-23 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 0 |
| 2023-05-22 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 0 |
| 2023-05-19 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 0 |
| 2023-05-18 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 0 |
| 2023-05-17 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 0 |
| 2023-05-16 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 0 |
| 2023-05-15 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 0 |
| 2023-05-12 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 0 |
| 2023-05-11 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 0 |
| 2023-05-10 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 0 |
| 2023-05-09 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 0 |
| 2023-05-08 | $60.30 | $60.50 | $60.30 | $60.50 | $60.50 | 13,853 |
| 2023-05-05 | $59.70 | $59.70 | $59.70 | $59.70 | $59.70 | 391 |
| 2023-05-04 | $60.27 | $60.27 | $60.27 | $60.27 | $60.27 | 0 |
| 2023-05-03 | $60.27 | $60.27 | $60.27 | $60.27 | $60.27 | 0 |
| 2023-05-02 | $60.27 | $60.27 | $60.27 | $60.27 | $60.27 | 0 |
| 2023-05-01 | $60.27 | $60.27 | $60.27 | $60.27 | $60.27 | 46 |
| 2023-04-28 | $60.27 | $60.27 | $60.27 | $60.27 | $60.27 | 88 |
| 2023-04-27 | $60.27 | $60.27 | $60.27 | $60.27 | $60.27 | 0 |
| 2023-04-26 | $60.27 | $60.27 | $60.27 | $60.27 | $60.27 | 0 |
| 2023-04-25 | $60.27 | $60.27 | $60.27 | $60.27 | $60.27 | 0 |
| 2023-04-24 | $60.27 | $60.27 | $60.27 | $60.27 | $60.27 | 0 |
| 2023-04-21 | $60.27 | $60.27 | $60.27 | $60.27 | $60.27 | 4,195 |
| 2023-04-20 | $59.78 | $59.78 | $59.78 | $59.78 | $59.78 | 0 |
| 2023-04-19 | $59.78 | $59.78 | $59.78 | $59.78 | $59.78 | 0 |
| 2023-04-18 | $59.78 | $59.78 | $59.78 | $59.78 | $59.78 | 0 |
| 2023-04-17 | $59.78 | $59.78 | $59.78 | $59.78 | $59.78 | 0 |
| 2023-04-14 | $59.78 | $59.78 | $59.78 | $59.78 | $59.78 | 20 |
| 2023-04-13 | $59.78 | $59.78 | $59.78 | $59.78 | $59.78 | 0 |
| 2023-04-12 | $59.78 | $59.78 | $59.78 | $59.78 | $59.78 | 0 |
| 2023-04-11 | $59.78 | $59.78 | $59.78 | $59.78 | $59.78 | 0 |
| 2023-04-10 | $59.78 | $59.78 | $59.78 | $59.78 | $59.78 | 0 |
| 2023-04-06 | $59.78 | $59.78 | $59.78 | $59.78 | $59.78 | 37 |
| 2023-04-05 | $59.78 | $59.78 | $59.78 | $59.78 | $59.78 | 0 |
| 2023-04-04 | $59.78 | $59.78 | $59.78 | $59.78 | $59.78 | 150 |
| 2023-04-03 | $58.01 | $58.01 | $58.01 | $58.01 | $58.01 | 0 |
| 2023-03-31 | $58.01 | $58.01 | $58.01 | $58.01 | $58.01 | 0 |
| 2023-03-30 | $58.01 | $58.01 | $58.01 | $58.01 | $58.01 | 0 |
| 2023-03-29 | $58.01 | $58.01 | $58.01 | $58.01 | $58.01 | 0 |
| 2023-03-28 | $58.01 | $58.01 | $58.01 | $58.01 | $58.01 | 0 |
| 2023-03-27 | $58.01 | $58.01 | $58.01 | $58.01 | $58.01 | 0 |
| 2023-03-24 | $58.01 | $58.01 | $58.01 | $58.01 | $58.01 | 0 |
| 2023-03-23 | $58.01 | $58.01 | $58.01 | $58.01 | $58.01 | 17 |
| 2023-03-22 | $57.67 | $58.01 | $57.67 | $58.01 | $58.01 | 7,369 |
| 2023-03-21 | $57.07 | $57.07 | $57.07 | $57.07 | $57.07 | 0 |
| 2023-03-20 | $57.07 | $57.07 | $57.07 | $57.07 | $57.07 | 350 |
| 2023-03-17 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2023-03-16 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 21 |
| 2023-03-15 | $58.00 | $58.00 | $58.00 | $58.00 | $57.86 | 0 |
| 2023-03-14 | $58.00 | $58.00 | $58.00 | $58.00 | $57.86 | 0 |
| 2023-03-13 | $58.00 | $58.00 | $58.00 | $58.00 | $57.86 | 0 |
| 2023-03-10 | $58.00 | $58.00 | $58.00 | $58.00 | $57.86 | 43 |
| 2023-03-09 | $58.00 | $58.00 | $58.00 | $58.00 | $57.86 | 0 |
| 2023-03-08 | $58.00 | $58.00 | $58.00 | $58.00 | $57.86 | 157 |
| 2023-03-07 | $58.91 | $58.91 | $58.91 | $58.91 | $58.77 | 293 |
| 2023-03-06 | $58.91 | $58.91 | $58.91 | $58.91 | $58.77 | 201 |
| 2023-03-03 | $57.42 | $57.42 | $57.42 | $57.42 | $57.28 | 83 |
| 2023-03-02 | $57.42 | $57.42 | $57.42 | $57.42 | $57.28 | 0 |
| 2023-03-01 | $57.42 | $57.42 | $57.42 | $57.42 | $57.28 | 0 |
| 2023-02-28 | $57.42 | $57.42 | $57.42 | $57.42 | $57.28 | 0 |
| 2023-02-27 | $57.42 | $57.42 | $57.42 | $57.42 | $57.28 | 0 |
| 2023-02-24 | $57.42 | $57.42 | $57.42 | $57.42 | $57.28 | 276 |
| 2023-02-23 | $57.94 | $57.94 | $57.94 | $57.94 | $57.81 | 256 |
| 2023-02-22 | $58.07 | $58.07 | $58.07 | $58.07 | $57.93 | 115 |
| 2023-02-21 | $58.50 | $58.50 | $58.50 | $58.50 | $58.36 | 4,538 |
| 2023-02-17 | $59.10 | $59.10 | $59.10 | $59.10 | $58.96 | 195 |
| 2023-02-16 | $59.31 | $59.31 | $59.31 | $59.31 | $59.17 | 8 |
| 2023-02-15 | $59.31 | $59.31 | $59.31 | $59.31 | $59.17 | 88 |
| 2023-02-14 | $59.31 | $59.31 | $59.31 | $59.31 | $59.17 | 10 |
| 2023-02-13 | $59.31 | $59.31 | $59.31 | $59.31 | $59.17 | 0 |
| 2023-02-10 | $59.31 | $59.31 | $59.31 | $59.31 | $59.17 | 0 |
| 2023-02-09 | $59.31 | $59.31 | $59.31 | $59.31 | $59.17 | 0 |
| 2023-02-08 | $59.31 | $59.31 | $59.31 | $59.31 | $59.17 | 0 |
| 2023-02-07 | $59.31 | $59.31 | $59.31 | $59.31 | $59.17 | 877 |
| 2023-02-06 | $60.42 | $60.42 | $60.42 | $60.42 | $60.28 | 0 |
| 2023-02-03 | $60.42 | $60.42 | $60.42 | $60.42 | $60.28 | 318 |
| 2023-02-02 | $57.95 | $57.95 | $57.95 | $57.95 | $57.81 | 75 |
| 2023-02-01 | $57.95 | $57.95 | $57.95 | $57.95 | $57.81 | 17 |
| 2023-01-31 | $57.95 | $57.95 | $57.95 | $57.95 | $57.81 | 0 |
| 2023-01-30 | $57.95 | $57.95 | $57.95 | $57.95 | $57.81 | 29 |
| 2023-01-27 | $57.95 | $57.95 | $57.95 | $57.95 | $57.81 | 0 |
| 2023-01-26 | $57.95 | $57.95 | $57.95 | $57.95 | $57.81 | 0 |
| 2023-01-25 | $57.95 | $57.95 | $57.95 | $57.95 | $57.81 | 0 |
| 2023-01-24 | $57.95 | $57.95 | $57.95 | $57.95 | $57.81 | 0 |
| 2023-01-23 | $57.95 | $57.95 | $57.95 | $57.95 | $57.81 | 0 |
| 2023-01-20 | $57.95 | $57.95 | $57.95 | $57.95 | $57.95 | 0 |
| 2023-01-19 | $57.95 | $57.95 | $57.95 | $57.95 | $57.95 | 18 |
| 2023-01-18 | $57.95 | $57.95 | $57.95 | $57.95 | $57.95 | 0 |
| 2023-01-17 | $57.95 | $57.95 | $57.95 | $57.95 | $57.95 | 0 |
| 2023-01-13 | $57.95 | $57.95 | $57.95 | $57.95 | $57.95 | 200 |
| 2023-01-12 | $57.64 | $57.64 | $57.64 | $57.64 | $57.64 | 1,129 |
| 2023-01-11 | $56.98 | $56.98 | $56.98 | $56.98 | $56.98 | 0 |
| 2023-01-10 | $56.98 | $56.98 | $56.98 | $56.98 | $56.98 | 0 |
| 2023-01-09 | $56.98 | $56.98 | $56.98 | $56.98 | $56.98 | 2,464 |
| 2023-01-06 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 27 |
| 2023-01-05 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 4 |
| 2023-01-04 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 11,958 |
| 2023-01-03 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2022-12-30 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 45 |
| 2022-12-29 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2022-12-28 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2022-12-27 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 12 |
| 2022-12-23 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2022-12-22 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2022-12-21 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 44 |
| 2022-12-20 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2022-12-19 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2022-12-16 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 85 |
| 2022-12-15 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 222 |
| 2022-12-14 | $57.09 | $57.09 | $57.09 | $57.09 | $56.91 | 0 |
| 2022-12-13 | $57.09 | $57.09 | $57.09 | $57.09 | $56.91 | 0 |
| 2022-12-12 | $57.09 | $57.09 | $57.09 | $57.09 | $56.91 | 0 |
| 2022-12-09 | $57.09 | $57.09 | $57.09 | $57.09 | $57.09 | 44 |
| 2022-12-08 | $57.09 | $57.09 | $57.09 | $57.09 | $57.09 | 0 |
| 2022-12-07 | $57.09 | $57.09 | $57.09 | $57.09 | $57.09 | 8 |
| 2022-12-06 | $57.09 | $57.09 | $57.09 | $57.09 | $57.09 | 0 |
| 2022-12-05 | $57.09 | $57.09 | $57.09 | $57.09 | $57.09 | 0 |
| 2022-12-02 | $57.09 | $57.09 | $57.09 | $57.09 | $57.09 | 0 |
| 2022-12-01 | $57.09 | $57.09 | $57.09 | $57.09 | $57.09 | 0 |
| 2022-11-30 | $57.09 | $57.09 | $57.09 | $57.09 | $57.09 | 224 |
| 2022-11-29 | $57.09 | $57.09 | $57.09 | $57.09 | $57.09 | 35 |
| 2022-11-28 | $57.09 | $57.09 | $57.09 | $57.09 | $57.09 | 760 |
| 2022-11-25 | $57.59 | $57.59 | $57.59 | $57.59 | $57.59 | 189 |
| 2022-11-23 | $57.48 | $57.48 | $57.48 | $57.48 | $57.48 | 359 |
| 2022-11-22 | $56.80 | $56.80 | $56.80 | $56.80 | $56.80 | 0 |
| 2022-11-21 | $56.80 | $56.80 | $56.80 | $56.80 | $56.80 | 44 |
| 2022-11-18 | $56.80 | $56.80 | $56.80 | $56.80 | $56.80 | 0 |
| 2022-11-17 | $56.80 | $56.80 | $56.80 | $56.80 | $56.80 | 0 |
| 2022-11-16 | $56.80 | $56.80 | $56.80 | $56.80 | $56.80 | 233 |
| 2022-11-15 | $54.04 | $54.04 | $54.04 | $54.04 | $54.04 | 0 |
| 2022-11-14 | $54.04 | $54.04 | $54.04 | $54.04 | $54.04 | 0 |
| 2022-11-11 | $54.04 | $54.04 | $54.04 | $54.04 | $54.04 | 8 |
| 2022-11-10 | $54.04 | $54.04 | $54.04 | $54.04 | $54.04 | 32 |
| 2022-11-09 | $54.04 | $54.04 | $54.04 | $54.04 | $54.04 | 20 |
| 2022-11-08 | $54.04 | $54.04 | $54.04 | $54.04 | $54.04 | 663 |
| 2022-11-07 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2022-11-04 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 112 |
| 2022-11-03 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2022-11-02 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 210 |
| 2022-11-01 | $54.86 | $54.86 | $54.86 | $54.86 | $54.86 | 150 |
| 2022-10-31 | $51.66 | $51.66 | $51.66 | $51.66 | $51.66 | 0 |
| 2022-10-28 | $51.66 | $51.66 | $51.66 | $51.66 | $51.66 | 0 |
| 2022-10-27 | $51.66 | $51.66 | $51.66 | $51.66 | $51.66 | 99 |
| 2022-10-26 | $51.66 | $51.66 | $51.66 | $51.66 | $51.66 | 0 |
| 2022-10-25 | $51.66 | $51.66 | $51.66 | $51.66 | $51.66 | 0 |
| 2022-10-24 | $51.66 | $51.66 | $51.66 | $51.66 | $51.66 | 0 |
| 2022-10-21 | $51.66 | $51.66 | $51.66 | $51.66 | $51.66 | 21 |
| 2022-10-20 | $51.66 | $51.66 | $51.66 | $51.66 | $51.66 | 0 |
| 2022-10-19 | $51.66 | $51.66 | $51.66 | $51.66 | $51.66 | 0 |
| 2022-10-18 | $51.66 | $51.66 | $51.66 | $51.66 | $51.66 | 91 |
| 2022-10-17 | $51.66 | $51.66 | $51.66 | $51.66 | $51.66 | 281 |
| 2022-10-14 | $51.35 | $51.35 | $51.01 | $51.23 | $51.23 | 1,438 |
| 2022-10-13 | $49.70 | $49.70 | $49.69 | $49.69 | $49.69 | 424 |
| 2022-10-12 | $50.46 | $50.50 | $50.46 | $50.50 | $50.50 | 932 |
| 2022-10-11 | $50.51 | $50.51 | $50.42 | $50.42 | $50.42 | 318 |
| 2022-10-10 | $51.82 | $51.82 | $51.82 | $51.82 | $51.82 | 0 |
| 2022-10-07 | $51.64 | $51.82 | $51.64 | $51.82 | $51.82 | 530 |
| 2022-10-06 | $52.80 | $52.80 | $52.75 | $52.75 | $52.75 | 432 |
| 2022-10-05 | $53.25 | $53.25 | $53.25 | $53.25 | $53.25 | 0 |
| 2022-10-04 | $52.98 | $53.25 | $52.98 | $53.25 | $53.25 | 1,108 |
| 2022-10-03 | $50.99 | $51.55 | $50.99 | $51.55 | $51.55 | 324 |
| 2022-09-30 | $50.83 | $50.83 | $50.83 | $50.83 | $50.83 | 115 |
| 2022-09-29 | $50.99 | $51.08 | $50.80 | $50.80 | $50.80 | 755 |
| 2022-09-28 | $51.52 | $51.52 | $51.52 | $51.52 | $51.52 | 0 |
| 2022-09-27 | $51.63 | $51.63 | $51.40 | $51.52 | $51.52 | 1,173 |
| 2022-09-26 | $51.69 | $51.92 | $51.66 | $51.88 | $51.88 | 904 |
| 2022-09-23 | $52.82 | $52.82 | $52.82 | $52.82 | $52.82 | 0 |
| 2022-09-22 | $52.99 | $53.03 | $52.82 | $52.82 | $52.82 | 729 |
| 2022-09-21 | $54.33 | $54.33 | $54.33 | $54.33 | $54.33 | 355 |
| 2022-09-20 | $54.18 | $54.23 | $54.18 | $54.23 | $54.23 | 720 |
| 2022-09-19 | $54.35 | $54.35 | $54.35 | $54.35 | $54.35 | 0 |
| 2022-09-16 | $54.47 | $54.47 | $54.35 | $54.35 | $54.35 | 540 |
| 2022-09-15 | $55.61 | $55.66 | $55.61 | $55.66 | $55.66 | 419 |
| 2022-09-14 | $55.65 | $55.71 | $55.55 | $55.55 | $55.39 | 1,727 |
| 2022-09-13 | $56.27 | $56.27 | $56.17 | $56.17 | $56.01 | 2,713 |
| 2022-09-12 | $57.95 | $57.95 | $57.81 | $57.81 | $57.64 | 524 |
| 2022-09-09 | $56.79 | $56.82 | $56.79 | $56.82 | $56.65 | 404 |
| 2022-09-08 | $55.67 | $55.67 | $55.67 | $55.67 | $55.67 | 101 |
| 2022-09-07 | $55.06 | $55.20 | $55.06 | $55.20 | $55.20 | 1,642 |
| 2022-09-06 | $54.82 | $54.82 | $54.82 | $54.82 | $54.82 | 380 |
| 2022-09-02 | $56.04 | $56.04 | $55.98 | $55.98 | $55.98 | 666 |
| 2022-09-01 | $56.31 | $56.31 | $56.31 | $56.31 | $56.31 | 0 |
| 2022-08-31 | $56.30 | $56.31 | $56.29 | $56.31 | $56.31 | 1,366 |
| 2022-08-30 | $56.73 | $56.73 | $56.56 | $56.56 | $56.56 | 475 |
| 2022-08-29 | $58.63 | $58.63 | $58.63 | $58.63 | $58.63 | 0 |
| 2022-08-26 | $58.63 | $58.63 | $58.63 | $58.63 | $58.63 | 0 |
| 2022-08-25 | $58.63 | $58.63 | $58.63 | $58.63 | $58.63 | 971 |
| 2022-08-24 | $58.03 | $58.10 | $58.02 | $58.10 | $58.10 | 611 |
| 2022-08-23 | $58.11 | $58.11 | $58.11 | $58.11 | $58.11 | 372 |
| 2022-08-22 | $58.43 | $58.43 | $58.43 | $58.43 | $58.43 | 206 |
| 2022-08-19 | $60.05 | $60.05 | $60.05 | $60.05 | $60.05 | 0 |
| 2022-08-18 | $59.97 | $60.05 | $59.97 | $60.05 | $60.05 | 881 |
| 2022-08-17 | $60.31 | $60.31 | $60.31 | $60.31 | $60.31 | 52 |
| 2022-08-16 | $60.28 | $60.31 | $60.28 | $60.31 | $60.31 | 858 |
| 2022-08-15 | $59.20 | $59.20 | $59.20 | $59.20 | $59.20 | 0 |
| 2022-08-12 | $59.20 | $59.20 | $59.20 | $59.20 | $59.20 | 0 |
| 2022-08-11 | $59.20 | $59.20 | $59.20 | $59.20 | $59.20 | 0 |
| 2022-08-10 | $59.20 | $59.20 | $59.20 | $59.20 | $59.20 | 0 |
| 2022-08-09 | $59.20 | $59.20 | $59.20 | $59.20 | $59.20 | 0 |
| 2022-08-08 | $59.20 | $59.20 | $59.20 | $59.20 | $59.20 | 850 |
| 2022-08-05 | $58.77 | $58.77 | $58.77 | $58.77 | $58.77 | 0 |
| 2022-08-04 | $58.77 | $58.77 | $58.77 | $58.77 | $58.77 | 640 |
| 2022-08-03 | $58.73 | $58.73 | $58.73 | $58.73 | $58.73 | 32 |
| 2022-08-02 | $58.73 | $58.73 | $58.73 | $58.73 | $58.73 | 0 |
| 2022-08-01 | $58.73 | $58.73 | $58.73 | $58.73 | $58.73 | 732 |
| 2022-07-29 | $58.00 | $58.24 | $58.00 | $58.24 | $58.24 | 1,842 |
| 2022-07-28 | $56.11 | $56.11 | $56.11 | $56.11 | $56.11 | 0 |
| 2022-07-27 | $56.11 | $56.11 | $56.11 | $56.11 | $56.11 | 0 |
| 2022-07-26 | $56.11 | $56.11 | $56.11 | $56.11 | $56.11 | 3,540 |
| 2022-07-25 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2022-07-22 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 246 |
| 2022-07-21 | $55.14 | $55.14 | $55.14 | $55.14 | $55.14 | 0 |
| 2022-07-20 | $55.14 | $55.14 | $55.14 | $55.14 | $55.14 | 0 |
| 2022-07-19 | $55.14 | $55.14 | $55.14 | $55.14 | $55.14 | 2,100 |
| 2022-07-18 | $55.18 | $55.18 | $55.18 | $55.18 | $55.18 | 0 |
| 2022-07-15 | $55.18 | $55.18 | $55.18 | $55.18 | $55.18 | 0 |
| 2022-07-14 | $55.18 | $55.18 | $55.18 | $55.18 | $55.18 | 0 |
| 2022-07-13 | $55.18 | $55.18 | $55.18 | $55.18 | $55.18 | 0 |
| 2022-07-12 | $55.18 | $55.18 | $55.18 | $55.18 | $55.18 | 25 |
| 2022-07-11 | $55.18 | $55.18 | $55.18 | $55.18 | $55.18 | 0 |
| 2022-07-08 | $55.18 | $55.18 | $55.18 | $55.18 | $55.18 | 0 |
| 2022-07-07 | $55.18 | $55.18 | $55.18 | $55.18 | $55.18 | 6,660 |
| 2022-07-06 | $54.05 | $54.05 | $54.05 | $54.05 | $54.05 | 337 |
| 2022-07-05 | $54.67 | $54.67 | $54.67 | $54.67 | $54.67 | 0 |
| 2022-07-01 | $54.67 | $54.67 | $54.67 | $54.67 | $54.67 | 0 |
| 2022-06-30 | $54.67 | $54.67 | $54.67 | $54.67 | $54.67 | 0 |
| 2022-06-29 | $54.67 | $54.67 | $54.67 | $54.67 | $54.67 | 406 |
| 2022-06-28 | $53.92 | $53.92 | $53.92 | $53.92 | $53.92 | 0 |
| 2022-06-27 | $53.92 | $53.92 | $53.92 | $53.92 | $53.92 | 0 |
| 2022-06-24 | $53.92 | $53.92 | $53.92 | $53.92 | $53.92 | 40 |
| 2022-06-23 | $53.92 | $53.92 | $53.92 | $53.92 | $53.92 | 167 |
| 2022-06-22 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 57 |
| 2022-06-21 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 140 |
| 2022-06-17 | $54.67 | $54.67 | $54.67 | $54.67 | $54.67 | 0 |
| 2022-06-16 | $54.67 | $54.67 | $54.67 | $54.67 | $54.67 | 0 |
| 2022-06-15 | $54.67 | $54.67 | $54.67 | $54.67 | $54.33 | 0 |
| 2022-06-14 | $54.67 | $54.67 | $54.67 | $54.67 | $54.33 | 0 |
| 2022-06-13 | $54.84 | $54.84 | $54.67 | $54.67 | $54.33 | 594 |
| 2022-06-10 | $58.94 | $58.94 | $58.94 | $58.94 | $58.57 | 0 |
| 2022-06-09 | $59.03 | $59.03 | $58.94 | $58.94 | $58.57 | 765 |
| 2022-06-08 | $59.40 | $59.40 | $59.40 | $59.40 | $59.03 | 0 |
| 2022-06-07 | $59.40 | $59.40 | $59.40 | $59.40 | $59.03 | 519 |
| 2022-06-06 | $60.13 | $60.13 | $60.10 | $60.10 | $59.73 | 476 |
| 2022-06-03 | $59.56 | $59.56 | $59.56 | $59.56 | $59.19 | 0 |
| 2022-06-02 | $59.56 | $59.56 | $59.56 | $59.56 | $59.19 | 0 |
| 2022-06-01 | $59.56 | $59.56 | $59.56 | $59.56 | $59.19 | 2 |
| 2022-05-31 | $59.56 | $59.56 | $59.56 | $59.56 | $59.19 | 0 |
| 2022-05-27 | $59.56 | $59.56 | $59.56 | $59.56 | $59.19 | 899 |
| 2022-05-26 | $57.38 | $57.38 | $57.38 | $57.38 | $57.02 | 0 |
| 2022-05-25 | $57.38 | $57.38 | $57.38 | $57.38 | $57.02 | 1,579 |
| 2022-05-24 | $57.14 | $57.14 | $56.60 | $56.60 | $56.25 | 1,593 |
| 2022-05-23 | $57.11 | $57.11 | $57.11 | $57.11 | $56.76 | 790 |
| 2022-05-20 | $57.25 | $57.25 | $57.25 | $57.25 | $56.89 | 0 |
| 2022-05-19 | $57.25 | $57.25 | $57.25 | $57.25 | $56.89 | 93 |
| 2022-05-18 | $57.50 | $57.50 | $57.25 | $57.25 | $56.89 | 696 |
| 2022-05-17 | $58.30 | $58.30 | $58.30 | $58.30 | $57.94 | 557 |
| 2022-05-16 | $57.32 | $57.32 | $57.32 | $57.32 | $56.96 | 17 |
| 2022-05-13 | $57.08 | $57.33 | $57.08 | $57.32 | $56.96 | 867 |
| 2022-05-12 | $56.31 | $56.31 | $56.31 | $56.31 | $55.96 | 111 |
| 2022-05-11 | $57.88 | $57.88 | $57.88 | $57.88 | $57.52 | 3 |
| 2022-05-10 | $58.07 | $58.07 | $56.81 | $57.88 | $57.52 | 7,253 |
| 2022-05-09 | $57.68 | $57.70 | $57.50 | $57.50 | $57.14 | 1,365 |
| 2022-05-06 | $59.96 | $59.96 | $59.96 | $59.96 | $59.59 | 0 |
| 2022-05-05 | $60.43 | $60.43 | $59.96 | $59.96 | $59.59 | 1,020 |
| 2022-05-04 | $59.54 | $59.54 | $59.54 | $59.54 | $59.17 | 247 |
| 2022-05-03 | $59.69 | $59.96 | $59.66 | $59.70 | $59.33 | 1,388 |
| 2022-05-02 | $60.14 | $60.14 | $60.14 | $60.14 | $59.76 | 0 |
| 2022-04-29 | $60.14 | $60.14 | $60.14 | $60.14 | $59.76 | 33 |
| 2022-04-28 | $60.20 | $60.20 | $60.06 | $60.14 | $59.76 | 3,300 |
| 2022-04-27 | $60.25 | $60.25 | $60.25 | $60.25 | $59.87 | 400 |
| 2022-04-26 | $60.94 | $60.94 | $60.74 | $60.84 | $60.46 | 919 |
| 2022-04-25 | $60.56 | $60.56 | $60.56 | $60.56 | $60.18 | 436 |
| 2022-04-22 | $63.00 | $63.00 | $62.14 | $62.14 | $61.75 | 548 |
| 2022-04-21 | $63.34 | $63.34 | $63.34 | $63.34 | $62.94 | 0 |
| 2022-04-20 | $63.34 | $63.34 | $63.34 | $63.34 | $62.94 | 0 |
| 2022-04-19 | $62.81 | $63.34 | $62.81 | $63.34 | $62.94 | 3,896 |
| 2022-04-18 | $63.14 | $63.14 | $63.14 | $63.14 | $62.74 | 0 |
| 2022-04-14 | $63.14 | $63.14 | $63.14 | $63.14 | $62.74 | 98 |
| 2022-04-13 | $63.04 | $63.14 | $63.04 | $63.14 | $62.74 | 3,484 |
| 2022-04-12 | $63.52 | $63.52 | $63.52 | $63.52 | $63.12 | 11 |
| 2022-04-11 | $63.77 | $63.77 | $63.49 | $63.52 | $63.12 | 1,304 |
| 2022-04-08 | $64.08 | $64.08 | $64.08 | $64.08 | $63.68 | 0 |
| 2022-04-07 | $64.20 | $64.20 | $64.08 | $64.08 | $63.68 | 4,188 |
| 2022-04-06 | $63.92 | $63.95 | $63.81 | $63.90 | $63.50 | 1,496 |
| 2022-04-05 | $65.63 | $65.63 | $65.63 | $65.63 | $65.22 | 870 |
| 2022-04-04 | $65.36 | $65.45 | $65.26 | $65.45 | $65.04 | 980 |
| 2022-04-01 | $65.90 | $65.90 | $65.90 | $65.90 | $65.49 | 16 |
| 2022-03-31 | $65.64 | $65.90 | $65.54 | $65.90 | $65.49 | 2,193 |
| 2022-03-30 | $66.17 | $66.17 | $65.55 | $65.55 | $65.14 | 1,926 |
| 2022-03-29 | $65.80 | $65.80 | $65.80 | $65.80 | $65.39 | 338 |
| 2022-03-28 | $64.95 | $64.95 | $64.95 | $64.95 | $64.54 | 192 |
| 2022-03-25 | $64.15 | $64.15 | $64.15 | $64.15 | $63.75 | 0 |
| 2022-03-24 | $64.16 | $64.28 | $64.15 | $64.15 | $63.75 | 2,002 |
| 2022-03-23 | $64.22 | $64.28 | $64.22 | $64.28 | $63.88 | 713 |
| 2022-03-22 | $62.89 | $62.89 | $62.89 | $62.89 | $62.50 | 30 |
| 2022-03-21 | $62.89 | $62.89 | $62.89 | $62.89 | $62.50 | 0 |
| 2022-03-18 | $62.89 | $62.89 | $62.89 | $62.89 | $62.50 | 30 |
| 2022-03-17 | $62.89 | $62.89 | $62.89 | $62.89 | $62.50 | 3,416 |
| 2022-03-16 | $61.09 | $61.09 | $61.09 | $61.09 | $60.59 | 0 |
| 2022-03-15 | $61.09 | $61.09 | $61.09 | $61.09 | $60.59 | 0 |
| 2022-03-14 | $61.09 | $61.09 | $61.09 | $61.09 | $60.59 | 0 |
| 2022-03-11 | $61.40 | $61.40 | $61.09 | $61.09 | $60.59 | 1,093 |
| 2022-03-10 | $60.91 | $60.91 | $60.91 | $60.91 | $60.42 | 140 |
| 2022-03-09 | $60.76 | $60.76 | $60.76 | $60.76 | $60.27 | 21 |
| 2022-03-08 | $60.76 | $60.76 | $60.76 | $60.76 | $60.27 | 21 |
| 2022-03-07 | $61.03 | $61.03 | $60.70 | $60.76 | $60.27 | 960 |
| 2022-03-04 | $62.65 | $62.65 | $62.65 | $62.65 | $62.14 | 0 |
| 2022-03-03 | $62.65 | $62.65 | $62.65 | $62.65 | $62.14 | 256 |
| 2022-03-02 | $60.38 | $60.38 | $60.38 | $60.38 | $59.89 | 25 |
| 2022-03-01 | $60.38 | $60.38 | $60.38 | $60.38 | $59.89 | 0 |
| 2022-02-28 | $60.38 | $60.38 | $60.38 | $60.38 | $59.89 | 0 |
| 2022-02-25 | $60.38 | $60.38 | $60.38 | $60.38 | $59.89 | 0 |
| 2022-02-24 | $60.38 | $60.38 | $60.38 | $60.38 | $59.89 | 159 |
| 2022-02-23 | $63.08 | $63.08 | $62.73 | $62.73 | $62.22 | 1,767 |
| 2022-02-22 | $63.20 | $63.20 | $63.20 | $63.20 | $62.69 | 0 |
| 2022-02-18 | $63.20 | $63.20 | $63.20 | $63.20 | $62.69 | 581 |
| 2022-02-17 | $64.50 | $64.50 | $64.50 | $64.50 | $63.98 | 265 |
| 2022-02-16 | $64.81 | $64.81 | $64.81 | $64.81 | $64.29 | 0 |
| 2022-02-15 | $64.84 | $64.84 | $64.81 | $64.81 | $64.29 | 2,444 |
| 2022-02-14 | $63.88 | $63.88 | $63.88 | $63.88 | $63.36 | 428 |
| 2022-02-11 | $65.25 | $65.25 | $65.25 | $65.25 | $64.72 | 290 |
| 2022-02-10 | $66.65 | $66.65 | $66.65 | $66.65 | $66.11 | 0 |
| 2022-02-09 | $66.20 | $66.65 | $66.20 | $66.65 | $66.11 | 852 |
| 2022-02-08 | $65.00 | $65.00 | $65.00 | $65.00 | $64.47 | 0 |
| 2022-02-07 | $65.00 | $65.00 | $65.00 | $65.00 | $64.47 | 0 |
| 2022-02-04 | $64.75 | $65.00 | $64.75 | $65.00 | $64.47 | 829 |
| 2022-02-03 | $65.90 | $65.90 | $65.90 | $65.90 | $65.37 | 0 |
| 2022-02-02 | $66.04 | $66.04 | $65.81 | $65.90 | $65.37 | 1,332 |
| 2022-02-01 | $65.41 | $65.41 | $65.35 | $65.35 | $64.82 | 933 |
| 2022-01-31 | $65.25 | $65.25 | $65.25 | $65.25 | $64.72 | 391 |
| 2022-01-28 | $64.13 | $64.13 | $64.13 | $64.13 | $63.61 | 0 |
| 2022-01-27 | $64.13 | $64.13 | $64.13 | $64.13 | $63.61 | 938 |
| 2022-01-26 | $62.60 | $62.60 | $62.60 | $62.60 | $62.09 | 0 |
| 2022-01-25 | $62.60 | $62.60 | $62.60 | $62.60 | $62.09 | 0 |
| 2022-01-24 | $62.79 | $62.79 | $62.60 | $62.60 | $62.09 | 506 |
| 2022-01-21 | $66.29 | $66.29 | $66.29 | $66.29 | $65.76 | 0 |
| 2022-01-20 | $66.29 | $66.29 | $66.29 | $66.29 | $65.76 | 415 |
| 2022-01-19 | $66.72 | $66.72 | $66.72 | $66.72 | $66.18 | 1,640 |
| 2022-01-18 | $66.70 | $66.72 | $66.70 | $66.72 | $66.18 | 1,640 |
| 2022-01-14 | $68.67 | $68.67 | $68.67 | $68.67 | $68.12 | 0 |
| 2022-01-13 | $68.67 | $68.67 | $68.67 | $68.67 | $68.12 | 1,459 |
| 2022-01-12 | $68.61 | $68.61 | $68.35 | $68.35 | $67.80 | 1,298 |
| 2022-01-11 | $67.30 | $67.30 | $67.12 | $67.12 | $66.57 | 418 |
| 2022-01-10 | $67.95 | $67.95 | $67.95 | $67.95 | $67.40 | 35 |
| 2022-01-07 | $67.47 | $67.95 | $67.47 | $67.95 | $67.40 | 2,488 |
| 2022-01-06 | $67.76 | $67.86 | $67.76 | $67.86 | $67.31 | 2,620 |
| 2022-01-05 | $69.15 | $69.45 | $69.15 | $69.45 | $68.89 | 1,697 |
| 2022-01-04 | $68.95 | $68.95 | $68.95 | $68.95 | $68.39 | 514 |
| 2022-01-03 | $69.17 | $69.17 | $69.17 | $69.17 | $68.61 | 0 |
| 2021-12-31 | $69.17 | $69.17 | $69.17 | $69.17 | $68.61 | 0 |
| 2021-12-30 | $69.17 | $69.17 | $69.17 | $69.17 | $68.61 | 270 |
| 2021-12-29 | $68.08 | $68.08 | $68.08 | $68.08 | $67.52 | 0 |
| 2021-12-28 | $68.08 | $68.08 | $68.08 | $68.08 | $67.52 | 0 |
| 2021-12-27 | $68.08 | $68.08 | $68.08 | $68.08 | $67.52 | 30 |
| 2021-12-23 | $68.23 | $68.23 | $68.08 | $68.08 | $67.52 | 6,292 |
| 2021-12-22 | $67.24 | $67.24 | $67.24 | $67.24 | $66.70 | 149 |
| 2021-12-21 | $67.20 | $67.20 | $67.20 | $67.20 | $66.66 | 0 |
| 2021-12-20 | $67.20 | $67.20 | $67.20 | $67.20 | $66.66 | 0 |
| 2021-12-17 | $67.20 | $67.20 | $67.20 | $67.20 | $66.66 | 559 |
| 2021-12-16 | $67.84 | $67.98 | $67.82 | $67.82 | $67.27 | 1,648 |
| 2021-12-15 | $66.75 | $66.89 | $66.75 | $66.89 | $66.19 | 579 |
| 2021-12-14 | $67.17 | $67.17 | $67.17 | $67.17 | $66.46 | 248 |
| 2021-12-13 | $67.79 | $67.79 | $67.79 | $67.79 | $67.08 | 447 |
| 2021-12-10 | $66.46 | $66.46 | $66.46 | $66.46 | $65.76 | 0 |
| 2021-12-09 | $66.46 | $66.46 | $66.46 | $66.46 | $65.76 | 0 |
| 2021-12-08 | $66.46 | $66.46 | $66.46 | $66.46 | $65.76 | 0 |
| 2021-12-07 | $66.46 | $66.46 | $66.46 | $66.46 | $65.76 | 0 |
| 2021-12-06 | $66.21 | $66.46 | $66.21 | $66.46 | $65.76 | 1,056 |
| 2021-12-03 | $66.28 | $66.28 | $65.65 | $65.65 | $64.96 | 1,330 |
| 2021-12-02 | $66.10 | $66.30 | $65.99 | $66.05 | $65.35 | 5,460 |
| 2021-12-01 | $67.39 | $67.39 | $67.39 | $67.39 | $66.68 | 638 |
| 2021-11-30 | $67.00 | $67.00 | $66.42 | $66.42 | $65.72 | 1,150 |
| 2021-11-29 | $67.01 | $67.01 | $67.01 | $67.01 | $66.30 | 414 |
| 2021-11-26 | $66.85 | $66.95 | $66.85 | $66.95 | $66.24 | 756 |
| 2021-11-24 | $67.95 | $67.95 | $67.95 | $67.95 | $67.23 | 644 |
| 2021-11-23 | $68.75 | $68.75 | $68.75 | $68.75 | $68.02 | 0 |
| 2021-11-22 | $68.75 | $68.75 | $68.75 | $68.75 | $68.02 | 581 |
| 2021-11-19 | $68.70 | $68.73 | $68.70 | $68.73 | $68.01 | 2,372 |
| 2021-11-18 | $68.55 | $68.55 | $68.55 | $68.55 | $67.83 | 500 |
| 2021-11-17 | $68.80 | $68.80 | $68.80 | $68.80 | $68.07 | 290 |
| 2021-11-16 | $68.80 | $68.80 | $68.80 | $68.80 | $68.08 | 470 |
| 2021-11-15 | $68.90 | $68.90 | $68.84 | $68.84 | $68.12 | 653 |
| 2021-11-12 | $68.45 | $68.45 | $68.45 | $68.45 | $67.73 | 0 |
| 2021-11-11 | $68.33 | $68.45 | $68.33 | $68.45 | $67.73 | 4,552 |
| 2021-11-10 | $68.62 | $68.75 | $68.35 | $68.35 | $67.63 | 1,678 |
| 2021-11-09 | $69.05 | $69.05 | $68.71 | $68.98 | $68.25 | 1,646 |
| 2021-11-08 | $69.05 | $69.20 | $69.05 | $69.20 | $68.47 | 773 |
| 2021-11-05 | $68.67 | $68.67 | $68.67 | $68.67 | $67.95 | 0 |
| 2021-11-04 | $68.64 | $68.67 | $68.64 | $68.67 | $67.95 | 591 |
| 2021-11-03 | $68.01 | $68.14 | $68.01 | $68.14 | $67.42 | 469 |
| 2021-11-02 | $68.05 | $68.16 | $68.05 | $68.16 | $67.44 | 692 |
| 2021-11-01 | $67.77 | $67.91 | $67.77 | $67.91 | $67.19 | 688 |
| 2021-10-29 | $67.65 | $67.65 | $67.65 | $67.65 | $66.93 | 1,322 |
| 2021-10-28 | $67.38 | $67.38 | $67.38 | $67.38 | $66.67 | 0 |
| 2021-10-27 | $67.56 | $67.56 | $67.38 | $67.38 | $66.67 | 2,611 |
| 2021-10-26 | $67.71 | $67.71 | $67.71 | $67.71 | $67.00 | 658 |
| 2021-10-25 | $67.08 | $67.08 | $67.08 | $67.08 | $66.37 | 646 |
| 2021-10-22 | $67.33 | $67.33 | $67.33 | $67.33 | $66.62 | 427 |
| 2021-10-21 | $66.99 | $67.06 | $66.99 | $67.06 | $66.35 | 1,523 |
| 2021-10-20 | $66.95 | $66.95 | $66.95 | $66.95 | $66.24 | 865 |
| 2021-10-19 | $66.73 | $66.73 | $66.63 | $66.63 | $65.92 | 2,113 |
| 2021-10-18 | $66.19 | $66.19 | $66.19 | $66.19 | $65.49 | 193 |
| 2021-10-15 | $66.15 | $66.24 | $66.15 | $66.24 | $65.54 | 2,126 |
| 2021-10-14 | $65.47 | $65.63 | $65.47 | $65.58 | $64.89 | 1,711 |
| 2021-10-13 | $64.65 | $64.65 | $64.65 | $64.65 | $63.97 | 345 |
| 2021-10-12 | $64.50 | $64.57 | $64.49 | $64.54 | $63.86 | 15,414 |
| 2021-10-11 | $65.16 | $65.16 | $65.16 | $65.16 | $64.47 | 786 |
| 2021-10-08 | $65.02 | $65.02 | $65.02 | $65.02 | $64.33 | 0 |
| 2021-10-07 | $65.02 | $65.02 | $65.02 | $65.02 | $64.33 | 1,412 |
| 2021-10-06 | $63.39 | $63.39 | $63.39 | $63.39 | $62.72 | 246 |
| 2021-10-05 | $64.05 | $64.40 | $64.05 | $64.40 | $63.72 | 4,004 |
| 2021-10-04 | $63.69 | $63.69 | $63.69 | $63.69 | $63.02 | 0 |
| 2021-10-01 | $63.69 | $63.69 | $63.69 | $63.69 | $63.02 | 1,100 |
| 2021-09-30 | $64.68 | $64.68 | $64.68 | $64.68 | $63.99 | 0 |
| 2021-09-29 | $64.68 | $64.68 | $64.68 | $64.68 | $63.99 | 120 |
| 2021-09-28 | $65.89 | $65.89 | $65.89 | $65.89 | $65.20 | 0 |
| 2021-09-27 | $65.89 | $65.89 | $65.89 | $65.89 | $65.20 | 1,542 |
| 2021-09-24 | $65.49 | $65.49 | $65.49 | $65.49 | $64.79 | 2,300 |
| 2021-09-23 | $65.49 | $65.49 | $65.49 | $65.49 | $64.79 | 0 |
| 2021-09-22 | $65.49 | $65.49 | $65.49 | $65.49 | $64.79 | 330 |
| 2021-09-21 | $63.60 | $63.60 | $63.60 | $63.60 | $62.93 | 0 |
| 2021-09-20 | $63.60 | $63.60 | $63.60 | $63.60 | $62.93 | 183 |
| 2021-09-17 | $65.88 | $65.88 | $65.88 | $65.88 | $65.18 | 800 |
| 2021-09-16 | $66.35 | $66.35 | $66.35 | $66.35 | $65.65 | 0 |
| 2021-09-15 | $66.35 | $66.35 | $66.35 | $66.35 | $65.51 | 0 |
| 2021-09-14 | $66.35 | $66.35 | $66.35 | $66.35 | $65.51 | 600 |
| 2021-09-13 | $66.41 | $66.41 | $66.41 | $66.41 | $65.57 | 2,045 |
| 2021-09-10 | $66.87 | $66.87 | $66.87 | $66.87 | $66.02 | 104 |
| 2021-09-09 | $67.42 | $67.42 | $67.42 | $67.42 | $66.57 | 0 |
| 2021-09-08 | $67.42 | $67.42 | $67.42 | $67.42 | $66.57 | 37 |
| 2021-09-07 | $67.42 | $67.42 | $67.42 | $67.42 | $66.57 | 0 |
| 2021-09-03 | $67.42 | $67.42 | $67.42 | $67.42 | $66.57 | 565 |
| 2021-09-02 | $67.50 | $67.50 | $67.50 | $67.50 | $66.64 | 0 |
| 2021-09-01 | $67.50 | $67.50 | $67.50 | $67.50 | $66.64 | 150 |
| 2021-08-31 | $66.58 | $66.58 | $66.58 | $66.58 | $65.74 | 0 |
| 2021-08-30 | $66.58 | $66.58 | $66.58 | $66.58 | $65.74 | 0 |
| 2021-08-27 | $66.58 | $66.58 | $66.58 | $66.58 | $65.74 | 0 |
| 2021-08-26 | $66.58 | $66.58 | $66.58 | $66.58 | $65.74 | 106 |
| 2021-08-25 | $66.00 | $66.00 | $66.00 | $66.00 | $65.16 | 18 |
| 2021-08-24 | $66.00 | $66.00 | $66.00 | $66.00 | $65.16 | 8,561 |
| 2021-08-23 | $66.00 | $66.00 | $66.00 | $66.00 | $65.16 | 0 |
| 2021-08-20 | $66.00 | $66.00 | $66.00 | $66.00 | $65.16 | 0 |
| 2021-08-19 | $66.00 | $66.00 | $66.00 | $66.00 | $65.16 | 23 |
| 2021-08-18 | $66.00 | $66.00 | $66.00 | $66.00 | $65.16 | 114 |
| 2021-08-17 | $66.57 | $66.57 | $66.57 | $66.57 | $65.72 | 4,007 |
| 2021-08-16 | $66.57 | $66.57 | $66.57 | $66.57 | $65.72 | 0 |
| 2021-08-13 | $66.17 | $66.17 | $66.17 | $66.17 | $65.33 | 3,874 |
| 2021-08-12 | $66.17 | $66.17 | $66.17 | $66.17 | $65.33 | 0 |
| 2021-08-11 | $66.17 | $66.17 | $66.17 | $66.17 | $65.33 | 3,874 |
| 2021-08-10 | $66.15 | $66.15 | $66.15 | $66.15 | $65.31 | 175 |
| 2021-08-09 | $65.93 | $65.93 | $65.93 | $65.93 | $65.10 | 0 |
| 2021-08-06 | $65.93 | $65.93 | $65.93 | $65.93 | $65.10 | 0 |
| 2021-08-05 | $65.93 | $65.93 | $65.93 | $65.93 | $65.10 | 100 |
| 2021-08-04 | $65.55 | $65.55 | $65.55 | $65.55 | $64.72 | 96 |
| 2021-08-03 | $65.55 | $65.55 | $65.55 | $65.55 | $64.72 | 14 |
| 2021-08-02 | $65.55 | $65.55 | $65.55 | $65.55 | $64.72 | 0 |
| 2021-07-30 | $65.55 | $65.55 | $65.55 | $65.55 | $64.72 | 190 |
| 2021-07-29 | $65.65 | $65.65 | $65.65 | $65.65 | $64.82 | 12 |
| 2021-07-28 | $65.65 | $65.65 | $65.65 | $65.65 | $64.82 | 122 |
| 2021-07-27 | $65.65 | $65.65 | $65.65 | $65.65 | $64.82 | 0 |
| 2021-07-26 | $65.65 | $65.65 | $65.65 | $65.65 | $64.82 | 19 |
| 2021-07-23 | $65.65 | $65.65 | $65.65 | $65.65 | $64.82 | 230 |
| 2021-07-22 | $64.58 | $64.58 | $64.58 | $64.58 | $63.76 | 0 |
| 2021-07-21 | $64.58 | $64.58 | $64.58 | $64.58 | $63.76 | 0 |
| 2021-07-20 | $64.58 | $64.58 | $64.58 | $64.58 | $63.76 | 0 |
| 2021-07-19 | $64.58 | $64.58 | $64.58 | $64.58 | $63.76 | 0 |
| 2021-07-16 | $64.58 | $64.58 | $64.58 | $64.58 | $63.76 | 450 |
| 2021-07-15 | $63.93 | $63.93 | $63.93 | $63.93 | $63.12 | 0 |
| 2021-07-14 | $63.93 | $63.93 | $63.93 | $63.93 | $63.12 | 60 |
| 2021-07-13 | $63.93 | $63.93 | $63.93 | $63.93 | $63.12 | 20 |
| 2021-07-12 | $63.93 | $63.93 | $63.93 | $63.93 | $63.12 | 78 |
| 2021-07-09 | $63.93 | $63.93 | $63.93 | $63.93 | $63.12 | 0 |
| 2021-07-08 | $63.93 | $63.93 | $63.93 | $63.93 | $63.12 | 135 |
| 2021-07-07 | $64.37 | $64.37 | $64.37 | $64.37 | $63.55 | 0 |
| 2021-07-06 | $64.37 | $64.37 | $64.37 | $64.37 | $63.55 | 0 |
| 2021-07-02 | $64.37 | $64.37 | $64.37 | $64.37 | $63.55 | 0 |
| 2021-07-01 | $64.37 | $64.37 | $64.37 | $64.37 | $63.55 | 65 |
| 2021-06-30 | $64.37 | $64.37 | $64.37 | $64.37 | $63.55 | 0 |
| 2021-06-29 | $64.37 | $64.37 | $64.37 | $64.37 | $63.55 | 0 |
| 2021-06-28 | $64.37 | $64.37 | $64.37 | $64.37 | $63.55 | 0 |
| 2021-06-25 | $64.37 | $64.37 | $64.37 | $64.37 | $63.55 | 85 |
| 2021-06-24 | $64.37 | $64.37 | $64.37 | $64.37 | $63.55 | 0 |
| 2021-06-23 | $64.37 | $64.37 | $64.37 | $64.37 | $63.55 | 116 |
| 2021-06-22 | $64.37 | $64.37 | $64.37 | $64.37 | $63.55 | 129 |
| 2021-06-21 | $64.37 | $64.37 | $64.37 | $64.37 | $63.55 | 0 |
| 2021-06-18 | $64.37 | $64.37 | $64.37 | $64.37 | $63.55 | 0 |
| 2021-06-17 | $64.37 | $64.37 | $64.37 | $64.37 | $63.55 | 0 |
| 2021-06-16 | $64.37 | $64.37 | $64.37 | $64.37 | $63.27 | 18,588 |
| 2021-06-15 | $64.43 | $64.43 | $64.43 | $64.43 | $63.33 | 680 |
| 2021-06-14 | $64.24 | $64.24 | $64.24 | $64.24 | $63.15 | 0 |
| 2021-06-11 | $64.24 | $64.26 | $64.24 | $64.24 | $63.15 | 4,750 |
| 2021-06-10 | $64.34 | $64.34 | $64.34 | $64.34 | $63.24 | 455 |
| 2021-06-09 | $64.08 | $64.08 | $64.08 | $64.08 | $62.99 | 0 |
| 2021-06-08 | $64.08 | $64.08 | $64.08 | $64.08 | $62.99 | 100 |
| 2021-06-07 | $63.80 | $63.80 | $63.80 | $63.80 | $62.71 | 18 |
| 2021-06-04 | $63.80 | $63.80 | $63.80 | $63.80 | $62.71 | 0 |
| 2021-06-03 | $63.80 | $63.80 | $63.80 | $63.80 | $62.71 | 0 |
| 2021-06-02 | $63.80 | $63.80 | $63.80 | $63.80 | $62.71 | 0 |
| 2021-06-01 | $63.80 | $63.80 | $63.80 | $63.80 | $62.71 | 471 |
| 2021-05-28 | $63.73 | $63.73 | $63.73 | $63.73 | $62.65 | 289 |
| 2021-05-27 | $61.60 | $61.60 | $61.60 | $61.60 | $60.55 | 47 |
| 2021-05-26 | $61.60 | $61.60 | $61.60 | $61.60 | $60.55 | 1 |
| 2021-05-25 | $61.60 | $61.60 | $61.60 | $61.60 | $60.55 | 0 |
| 2021-05-24 | $61.60 | $61.60 | $61.60 | $61.60 | $60.55 | 0 |
| 2021-05-21 | $61.60 | $61.60 | $61.60 | $61.60 | $60.55 | 0 |
| 2021-05-20 | $61.60 | $61.60 | $61.60 | $61.60 | $60.55 | 0 |
| 2021-05-19 | $61.60 | $61.60 | $61.60 | $61.60 | $60.55 | 9,006 |
| 2021-05-18 | $62.43 | $62.43 | $62.43 | $62.43 | $61.37 | 0 |
| 2021-05-17 | $62.43 | $62.43 | $62.43 | $62.43 | $61.37 | 607 |
| 2021-05-14 | $61.90 | $61.90 | $61.90 | $61.90 | $60.85 | 0 |
| 2021-05-13 | $61.90 | $61.90 | $61.90 | $61.90 | $60.85 | 269 |
| 2021-05-12 | $62.05 | $62.05 | $61.40 | $61.40 | $60.35 | 439 |
| 2021-05-11 | $63.51 | $63.51 | $63.51 | $63.51 | $62.43 | 40 |
| 2021-05-10 | $63.51 | $63.51 | $63.51 | $63.51 | $62.43 | 176 |
| 2021-05-07 | $62.39 | $62.39 | $62.39 | $62.39 | $61.33 | 0 |
| 2021-05-06 | $62.39 | $62.39 | $62.39 | $62.39 | $61.33 | 194 |
| 2021-05-05 | $62.58 | $62.58 | $62.58 | $62.58 | $61.51 | 1,970 |
| 2021-05-04 | $62.02 | $62.02 | $62.02 | $62.02 | $60.96 | 256 |
| 2021-05-03 | $62.90 | $62.90 | $62.90 | $62.90 | $61.83 | 0 |
| 2021-04-30 | $62.90 | $62.90 | $62.90 | $62.90 | $61.83 | 0 |
| 2021-04-29 | $63.33 | $63.33 | $62.90 | $62.90 | $61.83 | 1,247 |
| 2021-04-28 | $62.09 | $62.09 | $62.09 | $62.09 | $61.03 | 50 |
| 2021-04-27 | $62.09 | $62.09 | $62.09 | $62.09 | $61.03 | 8 |
| 2021-04-26 | $62.09 | $62.09 | $62.09 | $62.09 | $61.03 | 22 |
| 2021-04-23 | $62.09 | $62.09 | $62.09 | $62.09 | $61.03 | 36 |
| 2021-04-22 | $62.09 | $62.09 | $62.09 | $62.09 | $61.03 | 15 |
| 2021-04-21 | $61.92 | $62.09 | $61.92 | $62.09 | $61.03 | 3,823 |
| 2021-04-20 | $62.65 | $62.65 | $62.65 | $62.65 | $61.58 | 8 |
| 2021-04-19 | $62.65 | $62.65 | $62.65 | $62.65 | $61.58 | 16 |
| 2021-04-16 | $62.65 | $62.65 | $62.65 | $62.65 | $61.58 | 500 |
| 2021-04-15 | $62.65 | $62.65 | $62.65 | $62.65 | $61.58 | 500 |
| 2021-04-14 | $61.35 | $61.35 | $61.35 | $61.35 | $60.31 | 31 |
| 2021-04-13 | $61.35 | $61.35 | $61.35 | $61.35 | $60.31 | 87 |
| 2021-04-12 | $61.35 | $61.35 | $61.35 | $61.35 | $60.31 | 19 |
| 2021-04-09 | $61.35 | $61.35 | $61.35 | $61.35 | $60.31 | 0 |
| 2021-04-08 | $61.35 | $61.35 | $61.35 | $61.35 | $60.31 | 0 |
| 2021-04-07 | $61.35 | $61.35 | $61.35 | $61.35 | $60.31 | 315 |
| 2021-04-06 | $61.30 | $61.30 | $61.30 | $61.30 | $60.25 | 3,384 |
| 2021-04-05 | $62.00 | $62.00 | $62.00 | $62.00 | $60.94 | 150 |
| 2021-04-01 | $60.32 | $60.32 | $60.32 | $60.32 | $59.29 | 300 |
| 2021-03-31 | $59.81 | $59.81 | $59.81 | $59.81 | $58.79 | 40 |
| 2021-03-30 | $59.81 | $59.81 | $59.81 | $59.81 | $58.79 | 69 |
| 2021-03-29 | $59.79 | $59.81 | $59.78 | $59.81 | $58.79 | 1,580 |
| 2021-03-26 | $60.25 | $60.25 | $60.25 | $60.25 | $59.22 | 0 |
| 2021-03-25 | $60.25 | $60.25 | $60.25 | $60.25 | $59.22 | 0 |
| 2021-03-24 | $60.25 | $60.25 | $60.25 | $60.25 | $59.22 | 140 |
| 2021-03-23 | $60.25 | $60.25 | $60.25 | $60.25 | $59.22 | 158 |
| 2021-03-22 | $60.25 | $60.25 | $60.25 | $60.25 | $59.22 | 21 |
| 2021-03-19 | $60.25 | $60.25 | $60.25 | $60.25 | $59.22 | 70 |
| 2021-03-18 | $60.25 | $60.25 | $60.25 | $60.25 | $59.22 | 0 |
| 2021-03-17 | $60.25 | $60.25 | $60.25 | $60.25 | $59.22 | 165 |
| 2021-03-16 | $60.27 | $60.27 | $60.25 | $60.25 | $59.22 | 2,617 |
| 2021-03-15 | $59.59 | $59.59 | $59.59 | $59.59 | $58.58 | 14 |
| 2021-03-12 | $59.59 | $59.59 | $59.59 | $59.59 | $58.58 | 65 |
| 2021-03-11 | $59.43 | $59.59 | $59.43 | $59.59 | $58.58 | 659 |
| 2021-03-10 | $59.22 | $59.23 | $59.22 | $59.23 | $58.10 | 2,596 |
| 2021-03-09 | $58.69 | $58.69 | $58.69 | $58.69 | $57.57 | 0 |
| 2021-03-08 | $58.69 | $58.69 | $58.69 | $58.69 | $57.57 | 450 |
| 2021-03-05 | $58.69 | $58.69 | $58.69 | $58.69 | $57.57 | 45 |
| 2021-03-04 | $58.69 | $58.69 | $58.69 | $58.69 | $57.57 | 8,648 |
| 2021-03-03 | $58.70 | $58.70 | $58.69 | $58.69 | $57.57 | 2,163 |
| 2021-03-02 | $59.34 | $59.34 | $59.22 | $59.22 | $58.09 | 402 |
| 2021-03-01 | $59.11 | $59.11 | $59.11 | $59.11 | $57.98 | 419 |
| 2021-02-26 | $59.44 | $59.44 | $59.44 | $59.44 | $58.31 | 0 |
| 2021-02-25 | $59.44 | $59.44 | $59.44 | $59.44 | $58.31 | 1,645 |
| 2021-02-24 | $59.11 | $59.44 | $59.11 | $59.44 | $58.31 | 1,645 |
| 2021-02-23 | $59.74 | $59.74 | $59.74 | $59.74 | $58.60 | 20 |
| 2021-02-22 | $59.74 | $59.74 | $59.74 | $59.74 | $58.60 | 21 |
| 2021-02-19 | $59.74 | $59.74 | $59.74 | $59.74 | $58.60 | 0 |
| 2021-02-18 | $59.74 | $59.74 | $59.74 | $59.74 | $58.60 | 269 |
| 2021-02-17 | $59.74 | $59.74 | $59.74 | $59.74 | $58.60 | 709 |
| 2021-02-16 | $59.74 | $59.74 | $59.74 | $59.74 | $58.60 | 0 |
| 2021-02-12 | $59.74 | $59.74 | $59.74 | $59.74 | $58.60 | 709 |
| 2021-02-11 | $59.65 | $59.65 | $59.65 | $59.65 | $58.51 | 167 |
| 2021-02-10 | $59.85 | $59.85 | $59.65 | $59.65 | $58.51 | 1,015 |
| 2021-02-09 | $59.52 | $59.65 | $59.52 | $59.65 | $58.51 | 1,015 |
| 2021-02-08 | $59.45 | $59.53 | $59.37 | $59.39 | $58.26 | 1,472 |
| 2021-02-05 | $58.90 | $58.94 | $58.90 | $58.94 | $57.82 | 2,529 |
| 2021-02-04 | $58.37 | $58.37 | $58.37 | $58.37 | $57.26 | 56 |
| 2021-02-03 | $58.37 | $58.37 | $58.37 | $58.37 | $57.26 | 1,733 |
| 2021-02-02 | $58.02 | $58.05 | $58.02 | $58.05 | $56.94 | 821 |
| 2021-02-01 | $57.92 | $57.92 | $57.92 | $57.92 | $56.82 | 290 |
| 2021-01-29 | $57.92 | $57.92 | $57.92 | $57.92 | $56.82 | 0 |
| 2021-01-28 | $57.73 | $57.92 | $57.73 | $57.92 | $56.82 | 4,879 |
| 2021-01-27 | $58.94 | $58.94 | $58.94 | $58.94 | $57.81 | 62 |
| 2021-01-26 | $58.94 | $58.94 | $58.94 | $58.94 | $57.81 | 168 |
| 2021-01-25 | $58.78 | $58.78 | $58.78 | $58.78 | $57.66 | 34 |
| 2021-01-22 | $58.78 | $58.78 | $58.78 | $58.78 | $57.66 | 27 |
| 2021-01-21 | $58.78 | $58.78 | $58.78 | $58.78 | $57.66 | 1,500 |
| 2021-01-20 | $58.05 | $58.05 | $58.05 | $58.05 | $56.94 | 533 |
| 2021-01-19 | $58.01 | $58.05 | $58.01 | $58.05 | $56.94 | 1,118 |
| 2021-01-15 | $58.58 | $58.58 | $58.58 | $58.58 | $57.46 | 0 |
| 2021-01-14 | $58.55 | $58.58 | $58.55 | $58.58 | $57.46 | 787 |
| 2021-01-13 | $58.23 | $58.23 | $58.23 | $58.23 | $57.12 | 192 |
| 2021-01-12 | $58.17 | $58.17 | $58.17 | $58.17 | $57.06 | 142 |
| 2021-01-11 | $58.09 | $58.27 | $58.02 | $58.27 | $57.16 | 3,129 |
| 2021-01-08 | $58.99 | $58.99 | $58.99 | $58.99 | $57.87 | 7,156 |
| 2021-01-07 | $57.39 | $57.39 | $57.39 | $57.39 | $56.30 | 0 |
| 2021-01-06 | $57.39 | $57.39 | $57.39 | $57.39 | $56.30 | 0 |
| 2021-01-05 | $57.39 | $57.39 | $57.39 | $57.39 | $56.30 | 0 |
| 2021-01-04 | $57.39 | $57.39 | $57.39 | $57.39 | $56.30 | 0 |
| 2020-12-31 | $57.39 | $57.39 | $57.39 | $57.39 | $56.30 | 0 |
| 2020-12-30 | $57.39 | $57.39 | $57.39 | $57.39 | $56.30 | 0 |
| 2020-12-29 | $57.39 | $57.39 | $57.39 | $57.39 | $56.30 | 740 |
| 2020-12-28 | $46.45 | $46.45 | $46.45 | $46.45 | $45.57 | 8,559 |
| 2020-12-24 | $46.45 | $46.45 | $46.45 | $46.45 | $45.57 | 8,559 |
| 2020-12-23 | $55.92 | $55.92 | $55.92 | $55.92 | $54.85 | 0 |
| 2020-12-22 | $55.92 | $55.92 | $55.92 | $55.92 | $54.85 | 0 |
| 2020-12-21 | $55.92 | $55.92 | $55.92 | $55.92 | $54.85 | 0 |
| 2020-12-18 | $55.92 | $55.92 | $55.92 | $55.92 | $54.85 | 0 |
| 2020-12-17 | $55.92 | $55.92 | $55.92 | $55.92 | $54.85 | 0 |
| 2020-12-16 | $55.92 | $55.92 | $55.92 | $55.92 | $54.85 | 0 |
| 2020-12-15 | $55.92 | $55.92 | $55.92 | $55.92 | $54.85 | 19 |
| 2020-12-14 | $55.92 | $55.92 | $55.92 | $55.92 | $54.85 | 0 |
| 2020-12-11 | $55.92 | $55.92 | $55.92 | $55.92 | $54.85 | 0 |
| 2020-12-10 | $54.83 | $54.83 | $54.83 | $54.83 | $53.78 | 50 |
| 2020-12-09 | $54.83 | $54.83 | $54.83 | $54.83 | $53.65 | 0 |
| 2020-12-08 | $54.83 | $54.83 | $54.83 | $54.83 | $53.65 | 0 |
| 2020-12-07 | $54.83 | $54.83 | $54.83 | $54.83 | $53.65 | 50 |
| 2020-12-04 | $54.83 | $54.83 | $54.83 | $54.83 | $53.65 | 0 |
| 2020-12-03 | $54.83 | $54.83 | $54.83 | $54.83 | $53.65 | 35 |
| 2020-12-02 | $54.83 | $54.83 | $54.83 | $54.83 | $53.65 | 4,600 |
| 2020-12-01 | $54.83 | $54.83 | $54.83 | $54.83 | $53.65 | 243 |
| 2020-11-30 | $54.83 | $54.83 | $54.83 | $54.83 | $53.65 | 0 |
| 2020-11-27 | $54.83 | $54.83 | $54.83 | $54.83 | $53.65 | 0 |
| 2020-11-25 | $54.83 | $54.83 | $54.83 | $54.83 | $53.65 | 0 |
| 2020-11-24 | $54.64 | $54.64 | $54.64 | $54.64 | $53.46 | 850 |
| 2020-11-23 | $54.64 | $54.64 | $54.64 | $54.64 | $53.46 | 0 |
| 2020-11-20 | $54.64 | $54.64 | $54.64 | $54.64 | $53.46 | 0 |
| 2020-11-19 | $54.64 | $54.64 | $54.64 | $54.64 | $53.46 | 0 |
| 2020-11-18 | $54.64 | $54.64 | $54.64 | $54.64 | $53.46 | 850 |
| 2020-11-17 | $54.64 | $54.64 | $54.64 | $54.64 | $53.46 | 30 |
| 2020-11-16 | $54.64 | $54.64 | $54.64 | $54.64 | $53.46 | 7,491 |
| 2020-11-13 | $53.75 | $53.75 | $53.75 | $53.75 | $52.59 | 344 |
| 2020-11-12 | $54.53 | $54.53 | $54.53 | $54.53 | $53.36 | 17 |
| 2020-11-11 | $54.53 | $54.53 | $54.53 | $54.53 | $53.36 | 42 |
| 2020-11-10 | $54.53 | $54.53 | $54.53 | $54.53 | $53.36 | 20 |
| 2020-11-09 | $54.53 | $54.53 | $54.53 | $54.53 | $53.36 | 6,933 |
| 2020-11-06 | $52.41 | $52.41 | $52.41 | $52.41 | $51.28 | 400 |
| 2020-11-05 | $51.73 | $51.73 | $51.73 | $51.73 | $50.62 | 0 |
| 2020-11-04 | $51.73 | $51.73 | $51.73 | $51.73 | $50.62 | 125 |
| 2020-11-03 | $50.72 | $50.72 | $50.72 | $50.72 | $49.64 | 0 |
| 2020-11-02 | $50.72 | $50.72 | $50.72 | $50.72 | $49.64 | 0 |
| 2020-10-30 | $50.72 | $50.72 | $50.72 | $50.72 | $49.64 | 20 |
| 2020-10-29 | $50.72 | $50.72 | $50.72 | $50.72 | $49.64 | 0 |
| 2020-10-28 | $50.72 | $50.72 | $50.72 | $50.72 | $49.64 | 0 |
| 2020-10-27 | $50.72 | $50.72 | $50.72 | $50.72 | $49.64 | 181 |
| 2020-10-26 | $51.68 | $51.68 | $51.68 | $51.68 | $50.57 | 20 |
| 2020-10-23 | $51.68 | $51.68 | $51.68 | $51.68 | $50.57 | 27 |
| 2020-10-22 | $51.68 | $51.68 | $51.68 | $51.68 | $50.57 | 0 |
| 2020-10-21 | $51.68 | $51.68 | $51.68 | $51.68 | $50.57 | 31 |
| 2020-10-20 | $51.68 | $51.68 | $51.68 | $51.68 | $50.57 | 116 |
| 2020-10-19 | $52.02 | $52.02 | $52.02 | $52.02 | $50.91 | 0 |
| 2020-10-16 | $52.02 | $52.02 | $52.02 | $52.02 | $50.91 | 10,400 |
| 2020-10-15 | $51.17 | $51.17 | $51.17 | $51.17 | $50.07 | 0 |
| 2020-10-14 | $51.17 | $51.17 | $51.17 | $51.17 | $50.07 | 0 |
| 2020-10-13 | $51.17 | $51.17 | $51.17 | $51.17 | $50.07 | 0 |
| 2020-10-12 | $51.17 | $51.17 | $51.17 | $51.17 | $50.07 | 0 |
| 2020-10-09 | $51.17 | $51.17 | $51.17 | $51.17 | $50.07 | 0 |
| 2020-10-08 | $51.17 | $51.17 | $51.17 | $51.17 | $50.07 | 0 |
| 2020-10-07 | $51.13 | $51.17 | $51.13 | $51.17 | $50.07 | 579 |
| 2020-10-06 | $50.63 | $50.63 | $50.63 | $50.63 | $49.54 | 0 |
| 2020-10-05 | $50.63 | $50.63 | $50.63 | $50.63 | $49.54 | 0 |
| 2020-10-02 | $50.63 | $50.63 | $50.63 | $50.63 | $49.54 | 0 |
| 2020-10-01 | $50.63 | $50.63 | $50.63 | $50.63 | $49.54 | 0 |
| 2020-09-30 | $50.63 | $50.63 | $50.63 | $50.63 | $49.54 | 0 |
| 2020-09-29 | $50.63 | $50.63 | $50.63 | $50.63 | $49.54 | 0 |
| 2020-09-28 | $50.63 | $50.63 | $50.63 | $50.63 | $49.54 | 0 |
| 2020-09-25 | $50.63 | $50.63 | $50.63 | $50.63 | $49.54 | 0 |
| 2020-09-24 | $50.63 | $50.63 | $50.63 | $50.63 | $49.54 | 0 |
| 2020-09-23 | $50.63 | $50.63 | $50.63 | $50.63 | $49.54 | 0 |
| 2020-09-22 | $50.63 | $50.63 | $50.63 | $50.63 | $49.54 | 0 |
| 2020-09-21 | $50.63 | $50.63 | $50.63 | $50.63 | $49.54 | 65 |
| 2020-09-18 | $50.63 | $50.63 | $50.63 | $50.63 | $49.54 | 355 |
| 2020-09-17 | $51.75 | $51.75 | $51.75 | $51.75 | $50.64 | 0 |
| 2020-09-16 | $51.75 | $51.75 | $51.75 | $51.75 | $50.50 | 0 |
| 2020-09-15 | $51.75 | $51.75 | $51.75 | $51.75 | $50.50 | 907 |
| 2020-09-14 | $52.60 | $52.60 | $52.60 | $52.60 | $51.32 | 0 |
| 2020-09-11 | $52.60 | $52.60 | $52.60 | $52.60 | $51.32 | 0 |
| 2020-09-10 | $52.60 | $52.60 | $52.60 | $52.60 | $51.32 | 0 |
| 2020-09-09 | $52.60 | $52.60 | $52.60 | $52.60 | $51.32 | 12 |
| 2020-09-08 | $52.60 | $52.60 | $52.60 | $52.60 | $51.32 | 0 |
| 2020-09-04 | $52.60 | $52.60 | $52.60 | $52.60 | $51.32 | 0 |
| 2020-09-03 | $52.60 | $52.60 | $52.60 | $52.60 | $51.32 | 173 |
| 2020-09-02 | $52.78 | $52.78 | $52.60 | $52.60 | $51.32 | 255 |
| 2020-09-01 | $52.22 | $52.22 | $52.22 | $52.22 | $50.95 | 0 |
| 2020-08-31 | $51.70 | $52.22 | $51.70 | $52.22 | $50.95 | 6,774 |
| 2020-08-28 | $51.81 | $51.81 | $51.81 | $51.81 | $50.55 | 0 |
| 2020-08-27 | $51.81 | $51.81 | $51.81 | $51.81 | $50.55 | 75 |
| 2020-08-26 | $51.81 | $51.81 | $51.81 | $51.81 | $50.55 | 2,201 |
| 2020-08-25 | $51.39 | $51.39 | $51.39 | $51.39 | $50.15 | 75 |
| 2020-08-24 | $51.39 | $51.39 | $51.39 | $51.39 | $50.15 | 972 |
| 2020-08-21 | $50.76 | $50.81 | $50.76 | $50.81 | $49.57 | 225 |
| 2020-08-20 | $51.21 | $51.21 | $51.21 | $51.21 | $49.96 | 74 |
| 2020-08-19 | $51.21 | $51.21 | $51.21 | $51.21 | $49.96 | 455 |
| 2020-08-18 | $51.25 | $51.25 | $51.25 | $51.25 | $50.00 | 318 |
| 2020-08-17 | $50.65 | $50.65 | $50.65 | $50.65 | $49.42 | 5,848 |
| 2020-08-14 | $50.65 | $50.65 | $50.65 | $50.65 | $49.42 | 0 |
| 2020-08-13 | $51.04 | $51.04 | $50.65 | $50.65 | $49.42 | 5,848 |
| 2020-08-12 | $50.63 | $50.63 | $50.63 | $50.63 | $49.41 | 0 |
| 2020-08-11 | $50.63 | $50.63 | $50.63 | $50.63 | $49.41 | 9,319 |
| 2020-08-10 | $49.32 | $49.32 | $49.32 | $49.32 | $48.12 | 0 |
| 2020-08-07 | $49.32 | $49.32 | $49.32 | $49.32 | $48.12 | 5 |
| 2020-08-06 | $49.32 | $49.32 | $49.32 | $49.32 | $48.12 | 55 |
| 2020-08-05 | $49.32 | $49.32 | $49.32 | $49.32 | $48.12 | 78 |
| 2020-08-04 | $49.32 | $49.32 | $49.32 | $49.32 | $48.12 | 12 |
| 2020-08-03 | $49.32 | $49.32 | $49.32 | $49.32 | $48.12 | 114 |
| 2020-07-31 | $49.29 | $49.29 | $49.29 | $49.29 | $48.09 | 0 |
| 2020-07-30 | $49.29 | $49.29 | $49.29 | $49.29 | $48.09 | 0 |
| 2020-07-29 | $49.29 | $49.29 | $49.29 | $49.29 | $48.09 | 0 |
| 2020-07-28 | $49.29 | $49.29 | $49.29 | $49.29 | $48.09 | 0 |
| 2020-07-27 | $49.29 | $49.29 | $49.29 | $49.29 | $48.09 | 0 |
| 2020-07-24 | $49.29 | $49.29 | $49.29 | $49.29 | $48.09 | 103 |
| 2020-07-23 | $49.29 | $49.29 | $49.29 | $49.29 | $48.09 | 170 |
| 2020-07-22 | $49.29 | $49.29 | $49.29 | $49.29 | $48.09 | 170 |
| 2020-07-21 | $47.76 | $47.76 | $47.76 | $47.76 | $46.60 | 0 |
| 2020-07-20 | $47.76 | $47.76 | $47.76 | $47.76 | $46.60 | 0 |
| 2020-07-17 | $47.76 | $47.76 | $47.76 | $47.76 | $46.60 | 20 |
| 2020-07-16 | $47.76 | $47.76 | $47.76 | $47.76 | $46.60 | 39 |
| 2020-07-15 | $47.76 | $47.76 | $47.76 | $47.76 | $46.60 | 70 |
| 2020-07-14 | $47.76 | $47.76 | $47.76 | $47.76 | $46.60 | 9 |
| 2020-07-13 | $47.76 | $47.76 | $47.76 | $47.76 | $46.60 | 0 |
| 2020-07-10 | $47.76 | $47.76 | $47.76 | $47.76 | $46.60 | 0 |
| 2020-07-09 | $47.76 | $47.76 | $47.76 | $47.76 | $46.60 | 239 |
| 2020-07-08 | $47.58 | $47.58 | $47.58 | $47.58 | $46.42 | 17 |
| 2020-07-07 | $47.58 | $47.58 | $47.58 | $47.58 | $46.42 | 0 |
| 2020-07-06 | $47.58 | $47.58 | $47.58 | $47.58 | $46.42 | 0 |
| 2020-07-02 | $47.58 | $47.58 | $47.58 | $47.58 | $46.42 | 118 |
| 2020-07-01 | $46.39 | $46.39 | $46.39 | $46.39 | $45.27 | 0 |
| 2020-06-30 | $46.39 | $46.39 | $46.39 | $46.39 | $45.27 | 230 |
| 2020-06-29 | $47.70 | $47.70 | $47.70 | $47.70 | $46.54 | 0 |
| 2020-06-26 | $47.70 | $47.70 | $47.70 | $47.70 | $46.54 | 70 |
| 2020-06-25 | $47.70 | $47.70 | $47.70 | $47.70 | $46.54 | 420 |
| 2020-06-24 | $47.70 | $47.70 | $47.70 | $47.70 | $46.54 | 0 |
| 2020-06-23 | $47.70 | $47.70 | $47.70 | $47.70 | $46.54 | 12,000 |
| 2020-06-22 | $46.80 | $46.80 | $46.80 | $46.80 | $45.67 | 200 |
| 2020-06-19 | $47.55 | $47.55 | $47.55 | $47.55 | $46.39 | 870 |
| 2020-06-18 | $45.77 | $45.77 | $45.77 | $45.77 | $44.66 | 0 |
| 2020-06-17 | $45.77 | $45.77 | $45.77 | $45.77 | $44.66 | 0 |
| 2020-06-16 | $45.77 | $45.77 | $45.77 | $45.77 | $44.66 | 2,045 |
| 2020-06-15 | $45.77 | $45.77 | $45.77 | $45.77 | $44.66 | 870 |
| 2020-06-12 | $46.15 | $46.15 | $46.15 | $46.15 | $45.03 | 12,000 |
| 2020-06-11 | $47.45 | $47.45 | $47.45 | $47.45 | $46.30 | 0 |
| 2020-06-10 | $47.45 | $47.45 | $47.45 | $47.45 | $46.09 | 0 |
| 2020-06-09 | $47.45 | $47.45 | $47.45 | $47.45 | $46.09 | 75 |
| 2020-06-08 | $47.45 | $47.45 | $47.45 | $47.45 | $46.09 | 40 |
| 2020-06-05 | $47.45 | $47.45 | $47.45 | $47.45 | $46.09 | 54 |
| 2020-06-04 | $47.45 | $47.45 | $47.45 | $47.45 | $46.09 | 140 |
| 2020-06-03 | $46.03 | $46.03 | $46.03 | $46.03 | $44.71 | 30 |
| 2020-06-02 | $46.03 | $46.03 | $46.03 | $46.03 | $44.71 | 42 |
| 2020-06-01 | $46.03 | $46.03 | $46.03 | $46.03 | $44.71 | 184 |
| 2020-05-29 | $44.63 | $44.63 | $44.63 | $44.63 | $43.34 | 0 |
| 2020-05-28 | $44.63 | $44.63 | $44.63 | $44.63 | $43.34 | 0 |
| 2020-05-27 | $44.63 | $44.63 | $44.63 | $44.63 | $43.34 | 242 |
| 2020-05-26 | $44.63 | $44.63 | $44.63 | $44.63 | $43.34 | 200 |
| 2020-05-22 | $44.63 | $44.63 | $44.63 | $44.63 | $43.34 | 0 |
| 2020-05-21 | $44.63 | $44.63 | $44.63 | $44.63 | $43.34 | 0 |
| 2020-05-20 | $44.63 | $44.63 | $44.63 | $44.63 | $43.34 | 260 |
| 2020-05-19 | $44.16 | $44.23 | $44.06 | $44.23 | $42.96 | 7,779 |
| 2020-05-18 | $43.95 | $43.95 | $43.95 | $43.95 | $42.68 | 1,312 |
| 2020-05-15 | $42.69 | $42.69 | $42.69 | $42.69 | $41.46 | 100 |
| 2020-05-14 | $42.85 | $42.85 | $42.85 | $42.85 | $41.62 | 46 |
| 2020-05-13 | $42.85 | $42.85 | $42.85 | $42.85 | $41.62 | 24 |
| 2020-05-12 | $42.85 | $42.85 | $42.85 | $42.85 | $41.62 | 0 |
| 2020-05-11 | $42.85 | $42.85 | $42.85 | $42.85 | $41.62 | 84 |
| 2020-05-08 | $42.85 | $42.85 | $42.85 | $42.85 | $41.62 | 0 |
| 2020-05-07 | $42.85 | $42.85 | $42.85 | $42.85 | $41.62 | 115 |
| 2020-05-06 | $42.68 | $42.68 | $42.68 | $42.68 | $41.45 | 0 |
| 2020-05-05 | $42.10 | $42.10 | $42.10 | $42.10 | $40.89 | 0 |
| 2020-05-04 | $42.10 | $42.10 | $42.10 | $42.10 | $40.89 | 26,680 |
| 2020-05-01 | $42.68 | $42.73 | $42.68 | $42.68 | $41.45 | 15,089 |
| 2020-04-30 | $42.10 | $42.10 | $42.10 | $42.10 | $40.89 | 0 |
| 2020-04-29 | $42.10 | $42.10 | $42.10 | $42.10 | $40.89 | 0 |
| 2020-04-28 | $42.10 | $42.10 | $42.10 | $42.10 | $40.89 | 11 |
| 2020-04-27 | $42.10 | $42.10 | $42.10 | $42.10 | $40.89 | 30 |
| 2020-04-24 | $42.10 | $42.10 | $42.10 | $42.10 | $40.89 | 934 |
| 2020-04-23 | $41.69 | $41.69 | $41.69 | $41.69 | $40.49 | 0 |
| 2020-04-22 | $41.69 | $41.69 | $41.69 | $41.69 | $40.49 | 725 |
| 2020-04-21 | $42.72 | $42.72 | $42.72 | $42.72 | $41.49 | 0 |
| 2020-04-20 | $42.72 | $42.72 | $42.72 | $42.72 | $41.49 | 1,620 |
| 2020-04-17 | $41.50 | $41.50 | $41.50 | $41.50 | $40.31 | 83 |
| 2020-04-16 | $41.50 | $41.50 | $41.50 | $41.50 | $40.31 | 0 |
| 2020-04-15 | $41.50 | $41.50 | $41.50 | $41.50 | $40.31 | 150 |
| 2020-04-14 | $40.65 | $40.65 | $40.65 | $40.65 | $39.48 | 118 |
| 2020-04-13 | $40.65 | $40.65 | $40.65 | $40.65 | $39.48 | 0 |
| 2020-04-09 | $40.65 | $40.65 | $40.65 | $40.65 | $39.48 | 0 |
| 2020-04-08 | $40.65 | $40.65 | $40.65 | $40.65 | $39.48 | 800 |
| 2020-04-07 | $41.42 | $41.42 | $41.42 | $41.42 | $40.23 | 150 |
| 2020-04-06 | $38.36 | $38.36 | $38.36 | $38.36 | $37.26 | 0 |
| 2020-04-03 | $38.36 | $38.36 | $38.36 | $38.36 | $37.26 | 163 |
| 2020-04-02 | $38.70 | $38.70 | $38.70 | $38.70 | $37.59 | 0 |
| 2020-04-01 | $38.70 | $38.70 | $38.70 | $38.70 | $37.59 | 0 |
| 2020-03-31 | $38.70 | $38.70 | $38.70 | $38.70 | $37.59 | 82 |
| 2020-03-30 | $38.70 | $38.70 | $38.70 | $38.70 | $37.59 | 0 |
| 2020-03-27 | $38.57 | $38.81 | $38.57 | $38.70 | $37.59 | 2,840 |
| 2020-03-26 | $34.58 | $34.58 | $34.58 | $34.58 | $33.59 | 0 |
| 2020-03-25 | $34.58 | $34.58 | $34.58 | $34.58 | $33.59 | 0 |
| 2020-03-24 | $34.58 | $34.58 | $34.58 | $34.58 | $33.59 | 0 |
| 2020-03-23 | $34.44 | $34.63 | $34.44 | $34.58 | $33.59 | 7,178 |
| 2020-03-20 | $36.15 | $36.15 | $36.15 | $36.15 | $35.11 | 75 |
| 2020-03-19 | $36.15 | $36.15 | $36.15 | $36.15 | $35.11 | 0 |
| 2020-03-18 | $36.15 | $36.15 | $36.15 | $36.15 | $35.11 | 0 |
| 2020-03-17 | $36.15 | $36.15 | $36.15 | $36.15 | $35.11 | 0 |
| 2020-03-16 | $37.03 | $37.03 | $36.15 | $36.15 | $35.11 | 3,130 |
| 2020-03-13 | $39.40 | $39.40 | $39.40 | $39.40 | $38.27 | 1,066 |
| 2020-03-12 | $41.55 | $41.55 | $41.55 | $41.55 | $40.36 | 0 |
| 2020-03-11 | $41.55 | $41.55 | $41.55 | $41.55 | $40.21 | 1,500 |
| 2020-03-10 | $46.78 | $46.78 | $46.78 | $46.78 | $45.28 | 0 |
| 2020-03-09 | $46.78 | $46.78 | $46.78 | $46.78 | $45.28 | 345 |
| 2020-03-06 | $46.78 | $46.78 | $46.78 | $46.78 | $45.28 | 0 |
| 2020-03-05 | $46.78 | $46.78 | $46.78 | $46.78 | $45.28 | 423 |
| 2020-03-04 | $46.78 | $46.78 | $46.78 | $46.78 | $45.28 | 0 |
| 2020-03-03 | $46.78 | $46.78 | $46.78 | $46.78 | $45.28 | 1,085 |
| 2020-03-02 | $48.49 | $48.49 | $48.49 | $48.49 | $46.93 | 25 |
| 2020-02-28 | $48.49 | $48.49 | $48.49 | $48.49 | $46.93 | 0 |
| 2020-02-27 | $48.49 | $48.49 | $48.49 | $48.49 | $46.93 | 0 |
| 2020-02-26 | $48.30 | $48.49 | $48.30 | $48.49 | $46.93 | 4,200 |
| 2020-02-25 | $49.34 | $49.34 | $48.96 | $49.09 | $47.51 | 10,605 |
| 2020-02-24 | $51.77 | $51.77 | $51.77 | $51.77 | $50.10 | 0 |
| 2020-02-21 | $51.77 | $51.77 | $51.77 | $51.77 | $50.10 | 21 |
| 2020-02-20 | $51.77 | $51.77 | $51.77 | $51.77 | $50.10 | 1,582 |
| 2020-02-19 | $51.74 | $51.74 | $51.74 | $51.74 | $50.07 | 825 |
| 2020-02-18 | $51.52 | $51.52 | $51.52 | $51.52 | $49.86 | 140 |
| 2020-02-14 | $51.58 | $51.58 | $51.58 | $51.58 | $49.92 | 94 |
| 2020-02-13 | $51.61 | $51.61 | $51.58 | $51.58 | $49.92 | 22,825 |
| 2020-02-12 | $51.22 | $51.22 | $51.22 | $51.22 | $49.57 | 1,198 |
| 2020-02-11 | $51.22 | $51.22 | $51.22 | $51.22 | $49.57 | 148 |
| 2020-02-10 | $51.22 | $51.22 | $51.22 | $51.22 | $49.57 | 145 |
| 2020-02-07 | $48.11 | $48.11 | $48.11 | $48.11 | $46.56 | 0 |
| 2020-02-06 | $48.11 | $48.11 | $48.11 | $48.11 | $46.56 | 0 |
| 2020-02-04 | $48.11 | $48.11 | $48.11 | $48.11 | $46.56 | 0 |
| 2020-02-03 | $48.11 | $48.11 | $48.11 | $48.11 | $46.56 | 0 |
| 2020-01-31 | $48.11 | $48.11 | $48.11 | $48.11 | $46.56 | 389 |
| 2020-01-30 | $50.58 | $50.58 | $50.58 | $50.58 | $48.95 | 194 |
| 2020-01-29 | $50.58 | $50.58 | $50.58 | $50.58 | $48.95 | 479 |
| 2020-01-28 | $52.06 | $52.06 | $52.06 | $52.06 | $50.39 | 0 |
| 2020-01-27 | $52.06 | $52.06 | $52.06 | $52.06 | $50.39 | 1,000 |
| 2020-01-24 | $50.15 | $50.15 | $50.15 | $50.15 | $48.54 | 0 |
| 2020-01-23 | $50.15 | $50.15 | $50.15 | $50.15 | $48.54 | 81 |
| 2020-01-22 | $50.15 | $50.15 | $50.15 | $50.15 | $48.54 | 207 |
| 2020-01-21 | $50.15 | $50.15 | $50.15 | $50.15 | $48.54 | 0 |
| 2020-01-17 | $50.15 | $50.15 | $50.15 | $50.15 | $48.54 | 1,206 |
| 2020-01-16 | $50.15 | $50.15 | $50.15 | $50.15 | $48.54 | 0 |
| 2020-01-15 | $50.15 | $50.15 | $50.15 | $50.15 | $48.54 | 37 |
| 2020-01-14 | $50.15 | $50.15 | $50.15 | $50.15 | $48.54 | 2,000 |
| 2020-01-13 | $50.15 | $50.15 | $50.15 | $50.15 | $48.54 | 207 |
| 2020-01-10 | $50.15 | $50.15 | $50.15 | $50.15 | $48.54 | 2,411 |
| 2020-01-09 | $50.15 | $50.15 | $50.15 | $50.15 | $48.54 | 300 |
| 2020-01-08 | $50.15 | $50.15 | $50.15 | $50.15 | $48.54 | 1,880 |
| 2020-01-07 | $50.38 | $50.38 | $50.38 | $50.38 | $48.76 | 0 |
| 2020-01-06 | $50.38 | $50.38 | $50.38 | $50.38 | $48.76 | 0 |
| 2020-01-03 | $50.38 | $50.38 | $50.38 | $50.38 | $48.76 | 972 |
| 2020-01-02 | $50.38 | $50.38 | $50.38 | $50.38 | $48.76 | 0 |
| 2019-12-31 | $50.38 | $50.38 | $50.38 | $50.38 | $48.76 | 24 |
| 2019-12-30 | $50.38 | $50.38 | $50.38 | $50.38 | $48.76 | 10,400 |
| 2019-12-27 | $50.40 | $50.40 | $50.38 | $50.38 | $48.76 | 11,950 |
| 2019-12-26 | $48.70 | $48.70 | $48.70 | $48.70 | $47.13 | 0 |
| 2019-12-24 | $48.70 | $48.70 | $48.70 | $48.70 | $47.13 | 0 |
| 2019-12-23 | $48.70 | $48.70 | $48.70 | $48.70 | $47.13 | 22 |
| 2019-12-20 | $48.70 | $48.70 | $48.70 | $48.70 | $47.13 | 580 |
| 2019-12-19 | $48.70 | $48.70 | $48.70 | $48.70 | $47.13 | 433 |
| 2019-12-18 | $48.70 | $48.70 | $48.70 | $48.70 | $47.13 | 0 |
| 2019-12-17 | $48.70 | $48.70 | $48.70 | $48.70 | $47.13 | 0 |
| 2019-12-16 | $48.70 | $48.70 | $48.70 | $48.70 | $47.13 | 49 |
| 2019-12-13 | $48.70 | $48.70 | $48.70 | $48.70 | $47.13 | 7 |
| 2019-12-12 | $48.70 | $48.70 | $48.70 | $48.70 | $47.13 | 38 |
| 2019-12-11 | $48.70 | $48.70 | $48.70 | $48.70 | $46.97 | 0 |
| 2019-12-10 | $48.70 | $48.70 | $48.70 | $48.70 | $46.97 | 0 |
| 2019-12-09 | $48.70 | $48.70 | $48.70 | $48.70 | $46.97 | 2,100 |
| 2019-12-06 | $48.35 | $48.35 | $48.35 | $48.35 | $46.63 | 517 |
| 2019-12-05 | $48.35 | $48.35 | $48.35 | $48.35 | $46.63 | 0 |
| 2019-12-04 | $48.35 | $48.35 | $48.35 | $48.35 | $46.63 | 16 |
| 2019-12-03 | $48.35 | $48.35 | $48.35 | $48.35 | $46.63 | 0 |
| 2019-12-02 | $48.35 | $48.35 | $48.35 | $48.35 | $46.63 | 1,400 |
| 2019-11-29 | $48.80 | $48.80 | $48.80 | $48.80 | $47.07 | 0 |
| 2019-11-27 | $48.80 | $48.80 | $48.80 | $48.80 | $47.07 | 11 |
| 2019-11-26 | $48.80 | $48.80 | $48.80 | $48.80 | $47.07 | 29,092 |
| 2019-11-25 | $48.61 | $48.61 | $48.61 | $48.61 | $46.89 | 0 |
| 2019-11-22 | $48.61 | $48.61 | $48.61 | $48.61 | $46.89 | 243 |
| 2019-11-21 | $48.61 | $48.61 | $48.61 | $48.61 | $46.89 | 0 |
| 2019-11-20 | $48.61 | $48.61 | $48.61 | $48.61 | $46.89 | 27 |
| 2019-11-19 | $48.61 | $48.61 | $48.61 | $48.61 | $46.89 | 1,485 |
| 2019-11-18 | $48.45 | $48.45 | $48.45 | $48.45 | $46.73 | 0 |
| 2019-11-15 | $48.45 | $48.45 | $48.45 | $48.45 | $46.73 | 5 |
| 2019-11-14 | $48.45 | $48.45 | $48.45 | $48.45 | $46.73 | 70 |
| 2019-11-13 | $48.45 | $48.45 | $48.45 | $48.45 | $46.73 | 439 |
| 2019-11-12 | $48.32 | $48.32 | $48.32 | $48.32 | $46.61 | 0 |
| 2019-11-11 | $48.32 | $48.32 | $48.32 | $48.32 | $46.61 | 331 |
| 2019-11-08 | $46.78 | $46.78 | $46.78 | $46.78 | $45.12 | 0 |
| 2019-11-07 | $46.78 | $46.78 | $46.78 | $46.78 | $45.12 | 0 |
| 2019-11-06 | $46.78 | $46.78 | $46.78 | $46.78 | $45.12 | 0 |
| 2019-11-05 | $46.78 | $46.78 | $46.78 | $46.78 | $45.12 | 374 |
| 2019-11-04 | $46.78 | $46.78 | $46.78 | $46.78 | $45.12 | 18 |
| 2019-11-01 | $46.78 | $46.78 | $46.78 | $46.78 | $45.12 | 0 |
| 2019-10-31 | $46.78 | $46.78 | $46.78 | $46.78 | $45.12 | 420 |
| 2019-10-30 | $46.78 | $46.78 | $46.78 | $46.78 | $45.12 | 855 |
| 2019-10-29 | $46.78 | $46.78 | $46.78 | $46.78 | $45.12 | 250 |
| 2019-10-28 | $46.78 | $46.78 | $46.78 | $46.78 | $45.12 | 0 |
| 2019-10-25 | $46.78 | $46.78 | $46.78 | $46.78 | $45.12 | 105 |
| 2019-10-24 | $46.78 | $46.78 | $46.78 | $46.78 | $45.12 | 0 |
| 2019-10-23 | $46.78 | $46.78 | $46.78 | $46.78 | $45.12 | 0 |
| 2019-10-22 | $46.78 | $46.78 | $46.78 | $46.78 | $45.12 | 0 |
| 2019-10-21 | $46.78 | $46.78 | $46.78 | $46.78 | $45.12 | 0 |
| 2019-10-18 | $46.78 | $46.78 | $46.78 | $46.78 | $45.12 | 0 |
| 2019-10-17 | $46.78 | $46.78 | $46.78 | $46.78 | $45.12 | 0 |
| 2019-10-16 | $46.78 | $46.78 | $46.78 | $46.78 | $45.12 | 500 |
| 2019-10-15 | $46.78 | $46.78 | $46.78 | $46.78 | $45.12 | 0 |
| 2019-10-14 | $46.78 | $46.78 | $46.78 | $46.78 | $45.12 | 10 |
| 2019-10-11 | $46.78 | $46.78 | $46.78 | $46.78 | $45.12 | 0 |
| 2019-10-10 | $46.78 | $46.78 | $46.78 | $46.78 | $45.12 | 0 |
| 2019-10-09 | $46.78 | $46.78 | $46.78 | $46.78 | $45.12 | 0 |
| 2019-10-08 | $46.78 | $46.78 | $46.78 | $46.78 | $45.12 | 477 |
| 2019-10-07 | $46.78 | $46.78 | $46.78 | $46.78 | $45.12 | 982 |
| 2019-10-04 | $46.78 | $46.78 | $46.78 | $46.78 | $45.12 | 210 |
| 2019-10-03 | $46.78 | $46.78 | $46.78 | $46.78 | $45.12 | 568 |
| 2019-10-02 | $46.78 | $46.78 | $46.78 | $46.78 | $45.12 | 1,868 |
| 2019-10-01 | $46.78 | $46.78 | $46.78 | $46.78 | $45.12 | 26 |
| 2019-09-30 | $46.78 | $46.78 | $46.78 | $46.78 | $45.12 | 232 |
| 2019-09-27 | $46.78 | $46.78 | $46.78 | $46.78 | $45.12 | 0 |
| 2019-09-26 | $46.78 | $46.78 | $46.78 | $46.78 | $45.12 | 75 |
| 2019-09-25 | $46.78 | $46.78 | $46.78 | $46.78 | $45.12 | 0 |
| 2019-09-24 | $46.78 | $46.78 | $46.78 | $46.78 | $45.12 | 0 |
| 2019-09-23 | $46.78 | $46.78 | $46.78 | $46.78 | $45.12 | 123 |
| 2019-09-20 | $46.78 | $46.78 | $46.78 | $46.78 | $45.12 | 0 |
| 2019-09-19 | $46.78 | $46.78 | $46.78 | $46.78 | $45.12 | 0 |
| 2019-09-18 | $46.78 | $46.78 | $46.78 | $46.78 | $45.12 | 157 |
| 2019-09-17 | $46.78 | $46.78 | $46.78 | $46.78 | $45.12 | 0 |
| 2019-09-16 | $46.78 | $46.78 | $46.78 | $46.78 | $45.12 | 0 |
| 2019-09-13 | $46.78 | $46.78 | $46.78 | $46.78 | $45.12 | 0 |
| 2019-09-12 | $46.78 | $46.78 | $46.78 | $46.78 | $45.12 | 22,174 |
| 2019-09-11 | $43.46 | $43.46 | $43.46 | $43.46 | $41.78 | 8,850 |
| 2019-09-10 | $43.46 | $43.46 | $43.46 | $43.46 | $41.78 | 0 |
| 2019-09-09 | $43.46 | $43.46 | $43.46 | $43.46 | $41.78 | 745 |
| 2019-09-06 | $43.46 | $43.46 | $43.46 | $43.46 | $41.78 | 1,083 |
| 2019-09-05 | $43.46 | $43.46 | $43.46 | $43.46 | $41.78 | 0 |
| 2019-09-04 | $43.46 | $43.46 | $43.46 | $43.46 | $41.78 | 0 |
| 2019-09-03 | $43.46 | $43.46 | $43.46 | $43.46 | $41.78 | 79 |
| 2019-08-30 | $43.46 | $43.46 | $43.46 | $43.46 | $41.78 | 0 |
| 2019-08-29 | $43.46 | $43.46 | $43.46 | $43.46 | $41.78 | 0 |
| 2019-08-28 | $43.46 | $43.46 | $43.46 | $43.46 | $41.78 | 0 |
| 2019-08-27 | $43.46 | $43.46 | $43.46 | $43.46 | $41.78 | 9 |
| 2019-08-26 | $43.46 | $43.46 | $43.46 | $43.46 | $41.78 | 0 |
| 2019-08-23 | $43.46 | $43.46 | $43.46 | $43.46 | $41.78 | 0 |
| 2019-08-22 | $43.46 | $43.46 | $43.46 | $43.46 | $41.78 | 0 |
| 2019-08-21 | $43.46 | $43.46 | $43.46 | $43.46 | $41.78 | 17,985 |
| 2019-08-20 | $43.46 | $43.46 | $43.46 | $43.46 | $41.78 | 0 |
| 2019-08-19 | $43.46 | $43.46 | $43.46 | $43.46 | $41.78 | 27 |
| 2019-08-15 | $43.46 | $43.46 | $43.46 | $43.46 | $41.78 | 289 |
| 2019-08-14 | $43.81 | $43.81 | $43.81 | $43.81 | $42.11 | 4,100 |
| 2019-08-13 | $43.81 | $43.81 | $43.81 | $43.81 | $42.11 | 4,100 |
| 2019-08-12 | $43.81 | $43.81 | $43.81 | $43.81 | $42.11 | 4,100 |
| 2019-08-09 | $43.81 | $43.81 | $43.81 | $43.81 | $42.11 | 4,100 |
| 2019-08-08 | $43.81 | $43.81 | $43.81 | $43.81 | $42.11 | 4,100 |
| 2019-08-07 | $43.81 | $43.81 | $43.81 | $43.81 | $42.11 | 4,100 |
| 2019-08-06 | $43.81 | $43.81 | $43.81 | $43.81 | $42.11 | 4,050 |
| 2019-08-05 | $47.29 | $47.29 | $47.29 | $47.29 | $45.46 | 66,650 |
| 2019-08-02 | $47.29 | $47.29 | $47.29 | $47.29 | $45.46 | 100 |
| 2019-08-01 | $47.29 | $47.29 | $47.29 | $47.29 | $45.46 | 100 |
| 2019-07-31 | $47.29 | $47.29 | $47.29 | $47.29 | $45.46 | 46 |
| 2019-07-30 | $47.29 | $47.29 | $47.29 | $47.29 | $45.46 | 38 |
| 2019-07-29 | $47.29 | $47.29 | $47.29 | $47.29 | $45.46 | 850 |
| 2019-07-26 | $46.88 | $46.88 | $46.88 | $46.88 | $45.06 | 5 |
| 2019-07-25 | $46.88 | $46.88 | $46.88 | $46.88 | $45.06 | 0 |
| 2019-07-24 | $46.88 | $46.88 | $46.88 | $46.88 | $45.06 | 0 |
| 2019-07-23 | $46.88 | $46.88 | $46.88 | $46.88 | $45.06 | 0 |
| 2019-07-22 | $46.88 | $46.88 | $46.88 | $46.88 | $45.06 | 6,551 |
| 2019-07-19 | $46.88 | $46.88 | $46.88 | $46.88 | $45.06 | 0 |
| 2019-07-18 | $46.88 | $46.88 | $46.88 | $46.88 | $45.06 | 65 |
| 2019-07-17 | $46.88 | $46.88 | $46.88 | $46.88 | $45.06 | 1,352 |
| 2019-07-16 | $46.88 | $46.89 | $46.88 | $46.88 | $45.06 | 900 |
| 2019-07-15 | $46.93 | $46.93 | $46.93 | $46.93 | $45.11 | 510 |
| 2019-07-12 | $46.93 | $46.93 | $46.93 | $46.93 | $45.11 | 567 |
| 2019-07-11 | $46.51 | $46.51 | $46.51 | $46.51 | $44.71 | 5,220 |
| 2019-07-10 | $46.51 | $46.51 | $46.51 | $46.51 | $44.71 | 933 |
| 2019-07-09 | $46.51 | $46.51 | $46.51 | $46.51 | $44.71 | 7 |
| 2019-07-08 | $46.51 | $46.51 | $46.51 | $46.51 | $44.71 | 484 |
| 2019-07-05 | $46.28 | $46.28 | $46.28 | $46.28 | $44.49 | 0 |
| 2019-07-03 | $46.28 | $46.28 | $46.28 | $46.28 | $44.49 | 0 |
| 2019-07-02 | $46.28 | $46.28 | $46.28 | $46.28 | $44.49 | 17 |
| 2019-07-01 | $46.28 | $46.28 | $46.28 | $46.28 | $44.49 | 0 |
| 2019-06-28 | $46.28 | $46.28 | $46.28 | $46.28 | $44.49 | 852 |
| 2019-06-27 | $46.28 | $46.28 | $46.28 | $46.28 | $44.49 | 19 |
| 2019-06-26 | $46.28 | $46.28 | $46.28 | $46.28 | $44.49 | 258 |
| 2019-06-25 | $46.28 | $46.28 | $46.28 | $46.28 | $44.49 | 88 |
| 2019-06-24 | $46.28 | $46.28 | $46.28 | $46.28 | $44.49 | 165,043 |
| 2019-06-21 | $45.86 | $45.86 | $45.86 | $45.86 | $44.08 | 0 |
| 2019-06-20 | $45.86 | $45.86 | $45.86 | $45.86 | $44.08 | 6,382 |
| 2019-06-18 | $46.09 | $46.09 | $46.09 | $46.09 | $44.31 | 910 |
| 2019-06-17 | $46.09 | $46.09 | $46.09 | $46.09 | $44.31 | 231 |
| 2019-06-14 | $46.09 | $46.09 | $46.09 | $46.09 | $44.31 | 0 |
| 2019-06-13 | $46.09 | $46.09 | $46.09 | $46.09 | $44.31 | 322 |
| 2019-06-12 | $46.09 | $46.09 | $46.09 | $46.09 | $43.99 | 15 |
| 2019-06-11 | $46.09 | $46.09 | $46.09 | $46.09 | $43.99 | 206 |
| 2019-06-06 | $45.10 | $45.10 | $45.09 | $45.09 | $43.03 | 1,155 |
| 2019-06-05 | $43.96 | $43.96 | $43.96 | $43.96 | $41.95 | 5 |
| 2019-06-04 | $44.10 | $44.10 | $43.96 | $43.96 | $41.95 | 390 |
| 2019-06-03 | $44.03 | $44.03 | $44.03 | $44.03 | $42.02 | 0 |
| 2019-05-31 | $44.03 | $44.03 | $44.03 | $44.03 | $42.02 | 0 |
| 2019-05-30 | $44.03 | $44.03 | $44.03 | $44.03 | $42.02 | 512 |
| 2019-05-29 | $46.20 | $46.20 | $46.20 | $46.20 | $44.09 | 900 |
| 2019-05-28 | $46.20 | $46.20 | $46.20 | $46.20 | $44.09 | 17 |
| 2019-05-24 | $46.20 | $46.20 | $46.20 | $46.20 | $44.09 | 0 |
| 2019-05-23 | $46.20 | $46.20 | $46.20 | $46.20 | $44.09 | 0 |
| 2019-05-22 | $46.20 | $46.20 | $46.20 | $46.20 | $44.09 | 0 |
| 2019-05-21 | $46.20 | $46.20 | $46.20 | $46.20 | $44.09 | 0 |
| 2019-05-20 | $46.20 | $46.20 | $46.20 | $46.20 | $44.09 | 19 |
| 2019-05-17 | $46.20 | $46.20 | $46.20 | $46.20 | $44.09 | 0 |
| 2019-05-16 | $46.20 | $46.20 | $46.20 | $46.20 | $44.09 | 109 |
| 2019-05-15 | $46.20 | $46.20 | $46.20 | $46.20 | $44.09 | 0 |
| 2019-05-14 | $46.20 | $46.20 | $46.20 | $46.20 | $44.09 | 0 |
| 2019-05-13 | $46.20 | $46.20 | $46.20 | $46.20 | $44.09 | 0 |
| 2019-05-10 | $46.20 | $46.20 | $46.20 | $46.20 | $44.09 | 0 |
| 2019-05-09 | $46.20 | $46.20 | $46.20 | $46.20 | $44.09 | 5,778 |
| 2019-05-08 | $46.20 | $46.20 | $46.20 | $46.20 | $44.09 | 0 |
| 2019-05-07 | $46.20 | $46.20 | $46.20 | $46.20 | $44.09 | 128 |
| 2019-05-06 | $46.20 | $46.20 | $46.20 | $46.20 | $44.09 | 42,900 |
| 2019-05-03 | $46.37 | $46.37 | $46.37 | $46.37 | $44.25 | 0 |
| 2019-05-02 | $46.43 | $46.43 | $46.37 | $46.37 | $44.25 | 1,082 |
| 2019-05-01 | $46.10 | $46.10 | $46.10 | $46.10 | $43.99 | 600 |
| 2019-04-30 | $46.10 | $46.10 | $46.10 | $46.10 | $43.99 | 0 |
| 2019-04-29 | $46.10 | $46.10 | $46.10 | $46.10 | $43.99 | 0 |
| 2019-04-25 | $46.10 | $46.10 | $46.10 | $46.10 | $43.99 | 0 |
| 2019-04-24 | $46.10 | $46.10 | $46.10 | $46.10 | $43.99 | 0 |
| 2019-04-23 | $46.10 | $46.10 | $46.10 | $46.10 | $43.99 | 492 |
| 2019-04-22 | $46.10 | $46.10 | $46.10 | $46.10 | $43.99 | 0 |
| 2019-04-18 | $46.10 | $46.10 | $46.10 | $46.10 | $43.99 | 0 |
| 2019-04-17 | $46.10 | $46.10 | $46.10 | $46.10 | $43.99 | 2,922 |
| 2019-04-16 | $45.73 | $45.73 | $45.73 | $45.73 | $43.64 | 887 |
| 2019-04-15 | $45.73 | $45.73 | $45.73 | $45.73 | $43.64 | 14,568 |
| 2019-04-12 | $45.90 | $45.90 | $45.90 | $45.90 | $43.81 | 331 |
| 2019-04-11 | $45.90 | $45.90 | $45.90 | $45.90 | $43.81 | 0 |
| 2019-04-10 | $45.90 | $45.90 | $45.90 | $45.90 | $43.81 | 0 |
| 2019-04-09 | $45.90 | $45.90 | $45.90 | $45.90 | $43.81 | 537 |
| 2019-04-08 | $45.90 | $45.90 | $45.90 | $45.90 | $43.81 | 46 |
| 2019-04-05 | $45.90 | $45.90 | $45.90 | $45.90 | $43.81 | 1,500 |
| 2019-04-04 | $45.90 | $45.90 | $45.90 | $45.90 | $43.81 | 981 |
| 2019-04-03 | $45.52 | $45.52 | $45.52 | $45.52 | $43.44 | 0 |
| 2019-04-02 | $45.52 | $45.52 | $45.52 | $45.52 | $43.44 | 2,086 |
| 2019-04-01 | $45.52 | $45.52 | $45.52 | $45.52 | $43.44 | 0 |
| 2019-03-29 | $45.52 | $45.52 | $45.52 | $45.52 | $43.44 | 119 |
| 2019-03-28 | $45.52 | $45.52 | $45.52 | $45.52 | $43.44 | 0 |
| 2019-03-27 | $45.52 | $45.52 | $45.52 | $45.52 | $43.44 | 0 |
| 2019-03-26 | $45.52 | $45.52 | $45.52 | $45.52 | $43.44 | 0 |
| 2019-03-25 | $45.52 | $45.52 | $45.52 | $45.52 | $43.44 | 0 |
| 2019-03-22 | $45.52 | $45.52 | $45.52 | $45.52 | $43.44 | 0 |
| 2019-03-21 | $45.52 | $45.52 | $45.52 | $45.52 | $43.44 | 0 |
| 2019-03-20 | $45.52 | $45.52 | $45.52 | $45.52 | $43.44 | 130 |
| 2019-03-19 | $45.52 | $45.52 | $45.52 | $45.52 | $43.44 | 1,409 |
| 2019-03-18 | $43.04 | $43.04 | $43.04 | $43.04 | $41.08 | 0 |
| 2019-03-14 | $43.04 | $43.04 | $43.04 | $43.04 | $41.08 | 0 |
| 2019-03-13 | $43.04 | $43.04 | $43.04 | $43.04 | $40.94 | 630 |
| 2019-03-12 | $43.04 | $43.04 | $43.04 | $43.04 | $40.94 | 0 |
| 2019-03-11 | $43.04 | $43.04 | $43.04 | $43.04 | $40.94 | 1,700 |
| 2019-03-08 | $43.04 | $43.04 | $43.04 | $43.04 | $40.94 | 2,095 |
| 2019-03-07 | $44.62 | $44.62 | $44.62 | $44.62 | $42.44 | 45,200 |
| 2019-03-06 | $44.54 | $44.62 | $44.54 | $44.62 | $42.44 | 7,803 |
| 2019-03-05 | $44.38 | $44.38 | $44.38 | $44.38 | $42.21 | 1,280 |
| 2019-03-04 | $44.38 | $44.38 | $44.38 | $44.38 | $42.21 | 0 |
| 2019-03-01 | $44.38 | $44.38 | $44.38 | $44.38 | $42.21 | 173 |
| 2019-02-28 | $44.38 | $44.38 | $44.38 | $44.38 | $42.21 | 10 |
| 2019-02-27 | $44.38 | $44.38 | $44.38 | $44.38 | $42.21 | 717 |
| 2019-02-26 | $44.75 | $44.75 | $44.75 | $44.75 | $42.56 | 123 |
| 2019-02-25 | $45.01 | $45.01 | $44.75 | $44.75 | $42.56 | 4,792 |
| 2019-02-22 | $44.65 | $44.65 | $44.60 | $44.60 | $42.42 | 2,164 |
| 2019-02-20 | $44.33 | $44.33 | $44.33 | $44.33 | $42.16 | 2,066 |
| 2019-02-19 | $43.92 | $44.33 | $43.92 | $44.33 | $42.16 | 8,672 |
| 2019-02-15 | $43.02 | $43.02 | $43.02 | $43.02 | $40.92 | 0 |
| 2019-02-14 | $43.02 | $43.02 | $43.02 | $43.02 | $40.92 | 1,229 |
| 2019-02-13 | $43.02 | $43.02 | $43.02 | $43.02 | $40.92 | 2,094 |
| 2019-02-12 | $43.02 | $43.02 | $43.02 | $43.02 | $40.92 | 285 |
| 2019-02-11 | $43.02 | $43.02 | $43.02 | $43.02 | $40.92 | 0 |
| 2019-02-08 | $43.02 | $43.02 | $43.02 | $43.02 | $40.92 | 1,700 |
| 2019-02-07 | $43.02 | $43.15 | $43.02 | $43.15 | $41.04 | 8,027 |
| 2019-02-06 | $43.82 | $43.82 | $43.82 | $43.82 | $41.68 | 784 |
| 2019-02-05 | $43.82 | $43.82 | $43.82 | $43.82 | $41.68 | 3,210 |
| 2019-02-04 | $43.26 | $43.26 | $43.26 | $43.26 | $41.14 | 1 |
| 2019-02-01 | $43.26 | $43.26 | $43.26 | $43.26 | $41.14 | 31,486 |
| 2019-01-31 | $42.51 | $42.51 | $42.51 | $42.51 | $40.43 | 469 |
| 2019-01-30 | $42.51 | $42.51 | $42.51 | $42.51 | $40.43 | 0 |
| 2019-01-29 | $42.51 | $42.51 | $42.51 | $42.51 | $40.43 | 970 |
| 2019-01-28 | $42.51 | $42.51 | $42.51 | $42.51 | $40.43 | 92 |
| 2019-01-25 | $42.51 | $42.51 | $42.51 | $42.51 | $40.43 | 6,325 |
| 2019-01-24 | $42.51 | $42.51 | $42.51 | $42.51 | $40.43 | 0 |
| 2019-01-23 | $42.51 | $42.51 | $42.51 | $42.51 | $40.43 | 2,642 |
| 2019-01-22 | $41.93 | $41.93 | $41.93 | $41.93 | $39.88 | 43 |
| 2019-01-18 | $41.93 | $41.93 | $41.93 | $41.93 | $39.88 | 978 |
| 2019-01-17 | $41.93 | $41.93 | $41.93 | $41.93 | $39.88 | 181,693 |
| 2019-01-16 | $41.98 | $41.98 | $41.98 | $41.98 | $39.93 | 311 |
| 2019-01-15 | $41.50 | $41.50 | $41.50 | $41.50 | $39.47 | 226 |
| 2019-01-14 | $41.50 | $41.50 | $41.50 | $41.50 | $39.47 | 0 |
| 2019-01-11 | $41.50 | $41.50 | $41.50 | $41.50 | $39.47 | 1,786 |
| 2019-01-10 | $41.50 | $41.50 | $41.50 | $41.50 | $39.47 | 1,000 |
| 2019-01-09 | $41.50 | $41.50 | $41.50 | $41.50 | $39.47 | 2,448 |
| 2019-01-08 | $39.97 | $39.97 | $39.97 | $39.97 | $38.02 | 908 |
| 2019-01-07 | $39.97 | $39.97 | $39.97 | $39.97 | $38.02 | 2,942 |
| 2019-01-04 | $39.97 | $39.97 | $39.97 | $39.97 | $38.02 | 0 |
| 2019-01-03 | $39.97 | $39.97 | $39.97 | $39.97 | $38.02 | 0 |
| 2018-12-31 | $39.97 | $39.97 | $39.97 | $39.97 | $38.02 | 1,050 |
| 2018-12-27 | $39.97 | $39.97 | $39.97 | $39.97 | $38.02 | 0 |
| 2018-12-26 | $39.97 | $39.97 | $39.97 | $39.97 | $38.02 | 0 |
| 2018-12-24 | $39.97 | $39.97 | $39.97 | $39.97 | $38.02 | 0 |
| 2018-12-21 | $39.97 | $39.97 | $39.97 | $39.97 | $38.02 | 0 |
| 2018-12-20 | $39.97 | $39.97 | $39.97 | $39.97 | $38.02 | 2,250 |
| 2018-12-18 | $41.66 | $41.66 | $41.66 | $41.66 | $39.62 | 0 |
| 2018-12-17 | $41.66 | $41.66 | $41.66 | $41.66 | $39.62 | 523 |
| 2018-12-14 | $41.66 | $41.66 | $41.37 | $41.66 | $39.62 | 12,706 |
| 2018-12-13 | $44.55 | $44.55 | $44.55 | $44.55 | $42.37 | 0 |
| 2018-12-12 | $44.55 | $44.55 | $44.55 | $44.55 | $42.22 | 0 |
| 2018-12-11 | $44.55 | $44.55 | $44.55 | $44.55 | $42.22 | 1,066 |
| 2018-12-10 | $44.55 | $44.55 | $44.55 | $44.55 | $42.22 | 0 |
| 2018-12-07 | $44.55 | $44.55 | $44.55 | $44.55 | $42.22 | 0 |
| 2018-12-06 | $44.55 | $44.55 | $44.55 | $44.55 | $42.22 | 447 |
| 2018-12-04 | $44.55 | $44.55 | $44.55 | $44.55 | $42.22 | 0 |
| 2018-12-03 | $44.55 | $44.55 | $44.55 | $44.55 | $42.22 | 0 |
| 2018-11-30 | $44.55 | $44.55 | $44.55 | $44.55 | $42.22 | 0 |
| 2018-11-29 | $44.55 | $44.55 | $44.55 | $44.55 | $42.22 | 744 |
| 2018-11-28 | $44.55 | $44.55 | $44.55 | $44.55 | $42.22 | 138 |
| 2018-11-27 | $44.55 | $44.55 | $44.55 | $44.55 | $42.22 | 419 |
| 2018-11-26 | $44.55 | $44.55 | $44.55 | $44.55 | $42.22 | 0 |
| 2018-11-21 | $44.55 | $44.55 | $44.55 | $44.55 | $42.22 | 0 |
| 2018-11-20 | $44.55 | $44.55 | $44.55 | $44.55 | $42.22 | 0 |
| 2018-11-19 | $44.55 | $44.55 | $44.55 | $44.55 | $42.22 | 0 |
| 2018-11-16 | $44.55 | $44.55 | $44.55 | $44.55 | $42.22 | 0 |
| 2018-11-15 | $44.55 | $44.55 | $44.55 | $44.55 | $42.22 | 0 |
| 2018-11-14 | $44.55 | $44.55 | $44.55 | $44.55 | $42.22 | 0 |
| 2018-11-13 | $44.55 | $44.55 | $44.55 | $44.55 | $42.22 | 0 |
| 2018-11-12 | $44.55 | $44.55 | $44.55 | $44.55 | $42.22 | 0 |
| 2018-11-09 | $44.55 | $44.55 | $44.55 | $44.55 | $42.22 | 0 |
| 2018-11-08 | $44.55 | $44.55 | $44.55 | $44.55 | $42.22 | 220 |
| 2018-11-07 | $44.55 | $44.55 | $44.55 | $44.55 | $42.22 | 4,700 |
| 2018-11-06 | $46.28 | $46.28 | $46.28 | $46.28 | $43.86 | 0 |
| 2018-11-05 | $46.28 | $46.28 | $46.28 | $46.28 | $43.86 | 0 |
| 2018-11-02 | $46.28 | $46.28 | $46.28 | $46.28 | $43.86 | 0 |
| 2018-11-01 | $46.28 | $46.28 | $46.28 | $46.28 | $43.86 | 4,369 |
| 2018-10-31 | $46.28 | $46.28 | $46.28 | $46.28 | $43.86 | 2,575 |
| 2018-10-30 | $46.28 | $46.28 | $46.28 | $46.28 | $43.86 | 306 |
| 2018-10-29 | $46.28 | $46.28 | $46.28 | $46.28 | $43.86 | 320 |
| 2018-10-26 | $46.28 | $46.28 | $46.28 | $46.28 | $43.86 | 0 |
| 2018-10-25 | $46.28 | $46.28 | $46.28 | $46.28 | $43.86 | 0 |
| 2018-10-24 | $46.28 | $46.28 | $46.28 | $46.28 | $43.86 | 0 |
| 2018-10-23 | $46.28 | $46.28 | $46.28 | $46.28 | $43.86 | 0 |
| 2018-10-22 | $46.28 | $46.28 | $46.28 | $46.28 | $43.86 | 164 |
| 2018-10-19 | $46.28 | $46.28 | $46.28 | $46.28 | $43.86 | 0 |
| 2018-10-18 | $46.28 | $46.28 | $46.28 | $46.28 | $43.86 | 0 |
| 2018-10-17 | $46.28 | $46.28 | $46.28 | $46.28 | $43.86 | 1,341 |
| 2018-10-16 | $46.28 | $46.28 | $46.28 | $46.28 | $43.86 | 0 |
| 2018-10-15 | $46.28 | $46.28 | $46.28 | $46.28 | $43.86 | 0 |
| 2018-10-12 | $46.28 | $46.28 | $46.28 | $46.28 | $43.86 | 0 |
| 2018-10-11 | $46.28 | $46.28 | $46.28 | $46.28 | $43.86 | 3,875 |
| 2018-10-10 | $46.28 | $46.28 | $46.28 | $46.28 | $43.86 | 0 |
| 2018-10-09 | $46.28 | $46.28 | $46.28 | $46.28 | $43.86 | 0 |
| 2018-10-08 | $46.28 | $46.28 | $46.28 | $46.28 | $43.86 | 0 |
| 2018-10-05 | $46.28 | $46.28 | $46.28 | $46.28 | $43.86 | 140 |
| 2018-10-04 | $46.28 | $46.28 | $46.28 | $46.28 | $43.86 | 599 |
| 2018-10-03 | $46.28 | $46.28 | $46.28 | $46.28 | $43.86 | 0 |
| 2018-10-02 | $46.28 | $46.28 | $46.28 | $46.28 | $43.86 | 0 |
| 2018-10-01 | $46.28 | $46.28 | $46.28 | $46.28 | $43.86 | 0 |
| 2018-09-28 | $46.28 | $46.28 | $46.28 | $46.28 | $43.86 | 443 |
| 2018-09-27 | $46.69 | $46.69 | $46.69 | $46.69 | $44.25 | 1,119 |
| 2018-09-26 | $46.69 | $46.69 | $46.69 | $46.69 | $44.25 | 0 |
| 2018-09-25 | $46.69 | $46.69 | $46.69 | $46.69 | $44.25 | 50 |
| 2018-09-24 | $46.69 | $46.69 | $46.69 | $46.69 | $44.25 | 0 |
| 2018-09-21 | $46.69 | $46.69 | $46.69 | $46.69 | $44.25 | 753 |
| 2018-09-20 | $46.69 | $46.69 | $46.69 | $46.69 | $44.25 | 0 |
| 2018-09-19 | $46.69 | $46.69 | $46.69 | $46.69 | $44.25 | 5,100 |
| 2018-09-18 | $45.65 | $45.65 | $45.65 | $45.65 | $43.27 | 0 |
| 2018-09-17 | $45.65 | $45.65 | $45.65 | $45.65 | $43.27 | 0 |
| 2018-09-14 | $45.65 | $45.65 | $45.65 | $45.65 | $43.27 | 0 |
| 2018-09-13 | $45.65 | $45.65 | $45.65 | $45.65 | $43.27 | 0 |
| 2018-09-12 | $45.65 | $45.65 | $45.65 | $45.65 | $43.12 | 0 |
| 2018-09-11 | $45.65 | $45.65 | $45.65 | $45.65 | $43.12 | 697 |
| 2018-09-10 | $45.99 | $45.99 | $45.99 | $45.99 | $43.44 | 779 |
| 2018-09-07 | $45.99 | $45.99 | $45.99 | $45.99 | $43.44 | 281 |
| 2018-09-06 | $45.99 | $45.99 | $45.99 | $45.99 | $43.44 | 3,100 |
| 2018-09-05 | $46.21 | $46.21 | $46.21 | $46.21 | $43.65 | 0 |
| 2018-09-04 | $46.21 | $46.21 | $46.21 | $46.21 | $43.65 | 1,115 |
| 2018-08-31 | $46.21 | $46.21 | $46.21 | $46.21 | $43.65 | 0 |
| 2018-08-30 | $46.21 | $46.21 | $46.21 | $46.21 | $43.65 | 0 |
| 2018-08-29 | $46.21 | $46.21 | $46.21 | $46.21 | $43.65 | 3,713 |
| 2018-08-28 | $46.21 | $46.21 | $46.21 | $46.21 | $43.65 | 1,300 |
| 2018-08-27 | $44.24 | $44.24 | $44.24 | $44.24 | $41.79 | 0 |
| 2018-08-24 | $44.24 | $44.24 | $44.24 | $44.24 | $41.79 | 743 |
| 2018-08-23 | $44.24 | $44.24 | $44.24 | $44.24 | $41.79 | 0 |
| 2018-08-22 | $44.24 | $44.24 | $44.24 | $44.24 | $41.79 | 0 |
| 2018-08-21 | $44.24 | $44.24 | $44.24 | $44.24 | $41.79 | 0 |
| 2018-08-20 | $44.24 | $44.24 | $44.24 | $44.24 | $41.79 | 1,133 |
| 2018-08-17 | $44.24 | $44.24 | $44.24 | $44.24 | $41.79 | 443 |
| 2018-08-16 | $44.24 | $44.24 | $44.24 | $44.24 | $41.79 | 0 |
| 2018-08-15 | $44.24 | $44.24 | $44.24 | $44.24 | $41.79 | 0 |
| 2018-08-14 | $44.24 | $44.24 | $44.24 | $44.24 | $41.79 | 36 |
| 2018-08-13 | $44.24 | $44.24 | $44.24 | $44.24 | $41.79 | 0 |
| 2018-08-10 | $44.24 | $44.24 | $44.24 | $44.24 | $41.79 | 0 |
| 2018-08-09 | $44.24 | $44.24 | $44.24 | $44.24 | $41.79 | 0 |
| 2018-08-08 | $44.24 | $44.24 | $44.24 | $44.24 | $41.79 | 0 |
| 2018-08-07 | $44.24 | $44.24 | $44.24 | $44.24 | $41.79 | 0 |
| 2018-08-06 | $44.24 | $44.24 | $44.24 | $44.24 | $41.79 | 0 |
| 2018-08-03 | $44.24 | $44.24 | $44.24 | $44.24 | $41.79 | 447 |
| 2018-08-02 | $44.24 | $44.24 | $44.24 | $44.24 | $41.79 | 0 |
| 2018-08-01 | $44.24 | $44.24 | $44.24 | $44.24 | $41.79 | 549 |
| 2018-07-31 | $44.24 | $44.24 | $44.24 | $44.24 | $41.79 | 0 |
| 2018-07-30 | $44.24 | $44.24 | $44.24 | $44.24 | $41.79 | 0 |
| 2018-07-27 | $44.24 | $44.24 | $44.24 | $44.24 | $41.79 | 346 |
| 2018-07-26 | $44.24 | $44.24 | $44.24 | $44.24 | $41.79 | 31 |
| 2018-07-25 | $44.24 | $44.24 | $44.24 | $44.24 | $41.79 | 86 |
| 2018-07-24 | $44.24 | $44.24 | $44.24 | $44.24 | $41.79 | 3,268 |
| 2018-07-23 | $44.24 | $44.24 | $44.24 | $44.24 | $41.79 | 0 |
| 2018-07-20 | $44.24 | $44.24 | $44.24 | $44.24 | $41.79 | 0 |
| 2018-07-19 | $44.24 | $44.24 | $44.24 | $44.24 | $41.79 | 0 |
| 2018-07-18 | $44.24 | $44.24 | $44.24 | $44.24 | $41.79 | 544 |
| 2018-07-17 | $44.24 | $44.24 | $44.24 | $44.24 | $41.79 | 0 |
| 2018-07-16 | $44.24 | $44.24 | $44.24 | $44.24 | $41.79 | 0 |
| 2018-07-13 | $44.24 | $44.24 | $44.24 | $44.24 | $41.79 | 83 |
| 2018-07-12 | $44.24 | $44.24 | $44.24 | $44.24 | $41.79 | 0 |
| 2018-07-11 | $44.24 | $44.24 | $44.24 | $44.24 | $41.79 | 0 |
| 2018-07-10 | $44.24 | $44.24 | $44.24 | $44.24 | $41.79 | 0 |
| 2018-07-09 | $44.24 | $44.24 | $44.24 | $44.24 | $41.79 | 0 |
| 2018-07-06 | $44.24 | $44.24 | $44.24 | $44.24 | $41.79 | 1,249 |
| 2018-07-05 | $44.29 | $44.29 | $44.29 | $44.29 | $41.83 | 0 |
| 2018-07-03 | $44.29 | $44.29 | $44.29 | $44.29 | $41.83 | 0 |
| 2018-07-02 | $44.29 | $44.29 | $44.29 | $44.29 | $41.83 | 0 |
| 2018-06-29 | $44.29 | $44.29 | $44.29 | $44.29 | $41.83 | 0 |
| 2018-06-28 | $44.29 | $44.29 | $44.29 | $44.29 | $41.83 | 271 |
| 2018-06-27 | $44.29 | $44.29 | $44.29 | $44.29 | $41.83 | 1,600 |
| 2018-06-26 | $43.66 | $43.66 | $43.66 | $43.66 | $41.24 | 0 |
| 2018-06-25 | $44.52 | $44.52 | $43.66 | $43.66 | $41.24 | 1,496 |
| 2018-06-22 | $45.07 | $45.07 | $45.07 | $45.07 | $42.57 | 0 |
| 2018-06-21 | $44.54 | $45.07 | $44.54 | $45.07 | $42.57 | 843 |
| 2018-06-20 | $44.92 | $44.92 | $44.92 | $44.92 | $42.43 | 227 |
| 2018-06-19 | $46.03 | $46.03 | $46.03 | $46.03 | $43.48 | 0 |
| 2018-06-18 | $46.03 | $46.03 | $46.03 | $46.03 | $43.48 | 920 |
| 2018-06-15 | $46.03 | $46.03 | $46.03 | $46.03 | $43.48 | 0 |
| 2018-06-14 | $46.03 | $46.03 | $46.03 | $46.03 | $43.48 | 0 |
| 2018-06-13 | $46.03 | $46.03 | $46.03 | $46.03 | $43.17 | 0 |
| 2018-06-12 | $46.03 | $46.03 | $46.03 | $46.03 | $43.17 | 0 |
| 2018-06-11 | $46.03 | $46.03 | $46.03 | $46.03 | $43.17 | 6,520 |
| 2018-06-08 | $46.03 | $46.03 | $46.03 | $46.03 | $43.17 | 0 |
| 2018-06-07 | $46.03 | $46.03 | $46.03 | $46.03 | $43.17 | 300 |
| 2018-06-06 | $44.96 | $44.96 | $44.96 | $44.96 | $42.17 | 430 |
| 2018-06-05 | $44.96 | $44.96 | $44.96 | $44.96 | $42.17 | 0 |
| 2018-06-04 | $44.96 | $44.96 | $44.96 | $44.96 | $42.17 | 0 |
| 2018-06-01 | $44.96 | $44.96 | $44.96 | $44.96 | $42.17 | 0 |
| 2018-05-31 | $44.96 | $44.96 | $44.96 | $44.96 | $42.17 | 300 |
| 2018-05-30 | $44.67 | $44.67 | $44.67 | $44.67 | $41.90 | 2,392 |
| 2018-05-29 | $44.52 | $44.52 | $44.52 | $44.52 | $41.75 | 250 |
| 2018-05-25 | $43.92 | $43.92 | $43.92 | $43.92 | $41.19 | 0 |
| 2018-05-24 | $43.92 | $43.92 | $43.92 | $43.92 | $41.19 | 234 |
| 2018-05-23 | $43.92 | $43.92 | $43.92 | $43.92 | $41.19 | 62 |
| 2018-05-22 | $43.92 | $43.92 | $43.92 | $43.92 | $41.19 | 0 |
| 2018-05-21 | $43.92 | $43.92 | $43.92 | $43.92 | $41.19 | 585 |
| 2018-05-18 | $43.92 | $43.92 | $43.92 | $43.92 | $41.19 | 0 |
| 2018-05-17 | $43.92 | $43.92 | $43.92 | $43.92 | $41.19 | 0 |
| 2018-05-16 | $43.92 | $43.92 | $43.92 | $43.92 | $41.19 | 186 |
| 2018-05-15 | $43.92 | $43.92 | $43.92 | $43.92 | $41.19 | 0 |
| 2018-05-14 | $43.92 | $43.92 | $43.92 | $43.92 | $41.19 | 0 |
| 2018-05-11 | $43.92 | $43.92 | $43.92 | $43.92 | $41.19 | 0 |
| 2018-05-10 | $43.92 | $43.92 | $43.92 | $43.92 | $41.19 | 0 |
| 2018-05-09 | $43.92 | $43.92 | $43.92 | $43.92 | $41.19 | 414 |
| 2018-05-08 | $43.92 | $43.92 | $43.92 | $43.92 | $41.19 | 0 |
| 2018-05-07 | $43.92 | $43.92 | $43.92 | $43.92 | $41.19 | 0 |
| 2018-05-04 | $43.92 | $43.92 | $43.92 | $43.92 | $41.19 | 5,084 |
| 2018-05-03 | $43.92 | $43.92 | $43.92 | $43.92 | $41.19 | 0 |
| 2018-05-02 | $43.92 | $43.92 | $43.92 | $43.92 | $41.19 | 0 |
| 2018-05-01 | $43.92 | $43.92 | $43.92 | $43.92 | $41.19 | 0 |
| 2018-04-30 | $43.92 | $43.92 | $43.92 | $43.92 | $41.19 | 0 |
| 2018-04-27 | $43.92 | $43.92 | $43.92 | $43.92 | $41.19 | 0 |
| 2018-04-26 | $43.92 | $43.92 | $43.92 | $43.92 | $41.19 | 0 |
| 2018-04-25 | $43.92 | $43.92 | $43.92 | $43.92 | $41.19 | 2,400 |
| 2018-04-24 | $44.98 | $44.98 | $44.98 | $44.98 | $42.19 | 0 |
| 2018-04-23 | $44.98 | $44.98 | $44.98 | $44.98 | $42.19 | 0 |
| 2018-04-20 | $44.98 | $44.98 | $44.98 | $44.98 | $42.19 | 2,626 |
| 2018-04-19 | $44.01 | $44.01 | $44.01 | $44.01 | $41.28 | 424 |
| 2018-04-18 | $44.01 | $44.01 | $44.01 | $44.01 | $41.28 | 0 |
| 2018-04-17 | $44.01 | $44.01 | $44.01 | $44.01 | $41.28 | 0 |
| 2018-04-16 | $44.01 | $44.01 | $44.01 | $44.01 | $41.28 | 327 |
| 2018-04-13 | $44.01 | $44.01 | $44.01 | $44.01 | $41.28 | 0 |
| 2018-04-12 | $44.01 | $44.01 | $44.01 | $44.01 | $41.28 | 890 |
| 2018-04-11 | $44.01 | $44.01 | $44.01 | $44.01 | $41.28 | 249 |
| 2018-04-10 | $44.01 | $44.01 | $44.01 | $44.01 | $41.28 | 318 |
| 2018-04-09 | $44.01 | $44.01 | $44.01 | $44.01 | $41.28 | 6,800 |
| 2018-04-06 | $43.68 | $43.68 | $43.68 | $43.68 | $40.96 | 2,567 |
| 2018-04-05 | $43.68 | $43.68 | $43.68 | $43.68 | $40.96 | 604 |
| 2018-04-04 | $43.68 | $43.68 | $43.68 | $43.68 | $40.96 | 0 |
| 2018-04-03 | $43.68 | $43.68 | $43.68 | $43.68 | $40.96 | 494 |
| 2018-04-02 | $43.68 | $43.68 | $43.68 | $43.68 | $40.96 | 0 |
| 2018-03-29 | $43.68 | $43.68 | $43.68 | $43.68 | $40.96 | 0 |
| 2018-03-28 | $43.68 | $43.68 | $43.68 | $43.68 | $40.96 | 752 |
| 2018-03-27 | $43.67 | $43.68 | $43.67 | $43.68 | $40.96 | 594 |
| 2018-03-26 | $44.67 | $44.67 | $44.67 | $44.67 | $41.90 | 776 |
| 2018-03-23 | $44.67 | $44.67 | $44.67 | $44.67 | $41.90 | 0 |
| 2018-03-22 | $44.67 | $44.67 | $44.67 | $44.67 | $41.90 | 0 |
| 2018-03-21 | $44.67 | $44.67 | $44.67 | $44.67 | $41.90 | 0 |
| 2018-03-20 | $44.67 | $44.67 | $44.67 | $44.67 | $41.90 | 192 |
| 2018-03-19 | $44.67 | $44.67 | $44.67 | $44.67 | $41.90 | 750 |
| 2018-03-16 | $44.67 | $44.67 | $44.67 | $44.67 | $41.90 | 0 |
| 2018-03-15 | $44.67 | $44.67 | $44.67 | $44.67 | $41.90 | 1,213 |
| 2018-03-14 | $44.67 | $44.67 | $44.67 | $44.67 | $41.79 | 1,000 |
| 2018-03-13 | $44.67 | $44.67 | $44.67 | $44.67 | $41.79 | 0 |
| 2018-03-12 | $44.67 | $44.67 | $44.67 | $44.67 | $41.79 | 4,174 |
| 2018-03-09 | $44.67 | $44.67 | $44.67 | $44.67 | $41.79 | 1,186 |
| 2018-03-08 | $44.67 | $44.67 | $44.67 | $44.67 | $41.79 | 0 |
| 2018-03-07 | $44.67 | $44.67 | $44.67 | $44.67 | $41.79 | 0 |
| 2018-03-06 | $44.67 | $44.67 | $44.67 | $44.67 | $41.79 | 2,300 |
| 2018-03-05 | $44.09 | $44.09 | $44.09 | $44.09 | $41.25 | 0 |
| 2018-03-02 | $44.09 | $44.09 | $44.09 | $44.09 | $41.25 | 475 |
| 2018-03-01 | $45.15 | $45.15 | $45.15 | $45.15 | $42.24 | 100 |
| 2018-02-28 | $45.48 | $45.48 | $45.48 | $45.48 | $42.55 | 433 |
| 2018-02-27 | $45.48 | $45.48 | $45.48 | $45.48 | $42.55 | 0 |
| 2018-02-26 | $45.48 | $45.48 | $45.48 | $45.48 | $42.55 | 834 |
| 2018-02-23 | $45.48 | $45.48 | $45.48 | $45.48 | $42.55 | 0 |
| 2018-02-22 | $45.48 | $45.48 | $45.48 | $45.48 | $42.55 | 0 |
| 2018-02-21 | $45.48 | $45.48 | $45.48 | $45.48 | $42.55 | 700 |
| 2018-02-20 | $45.13 | $45.13 | $45.13 | $45.13 | $42.22 | 3,665 |
| 2018-02-16 | $45.50 | $45.50 | $45.50 | $45.50 | $42.57 | 0 |
| 2018-02-15 | $45.50 | $45.50 | $45.50 | $45.50 | $42.57 | 1,400 |
| 2018-02-14 | $43.67 | $43.67 | $43.67 | $43.67 | $40.85 | 0 |
| 2018-02-13 | $43.67 | $43.67 | $43.67 | $43.67 | $40.85 | 793 |
| 2018-02-12 | $43.67 | $43.67 | $43.67 | $43.67 | $40.85 | 525 |
| 2018-02-09 | $43.67 | $43.67 | $43.67 | $43.67 | $40.85 | 1,238 |
| 2018-02-08 | $43.67 | $43.67 | $43.67 | $43.67 | $40.85 | 1,800 |
| 2018-02-07 | $43.55 | $43.55 | $43.55 | $43.55 | $40.74 | 0 |
| 2018-02-06 | $43.55 | $43.55 | $43.55 | $43.55 | $40.74 | 1,000 |
| 2018-02-05 | $46.49 | $46.49 | $46.49 | $46.49 | $43.49 | 370 |
| 2018-02-02 | $46.49 | $46.49 | $46.49 | $46.49 | $43.49 | 0 |
| 2018-02-01 | $46.49 | $46.49 | $46.49 | $46.49 | $43.49 | 0 |
| 2018-01-31 | $46.49 | $46.49 | $46.49 | $46.49 | $43.49 | 0 |
| 2018-01-30 | $46.49 | $46.49 | $46.49 | $46.49 | $43.49 | 0 |
| 2018-01-29 | $46.49 | $46.49 | $46.49 | $46.49 | $43.49 | 0 |
| 2018-01-26 | $46.49 | $46.49 | $46.49 | $46.49 | $43.49 | 0 |
| 2018-01-25 | $46.49 | $46.49 | $46.49 | $46.49 | $43.49 | 0 |
| 2018-01-24 | $46.49 | $46.49 | $46.49 | $46.49 | $43.49 | 0 |
| 2018-01-23 | $46.49 | $46.49 | $46.49 | $46.49 | $43.49 | 0 |
| 2018-01-22 | $46.49 | $46.49 | $46.49 | $46.49 | $43.49 | 3,326 |
| 2018-01-19 | $46.49 | $46.49 | $46.49 | $46.49 | $43.49 | 0 |
| 2018-01-18 | $46.49 | $46.49 | $46.49 | $46.49 | $43.49 | 334 |
| 2018-01-17 | $46.49 | $46.49 | $46.49 | $46.49 | $43.49 | 4,050 |
| 2018-01-16 | $46.49 | $46.49 | $46.49 | $46.49 | $43.49 | 0 |
| 2018-01-12 | $46.27 | $46.49 | $46.27 | $46.49 | $43.49 | 4,780 |
| 2018-01-11 | $45.82 | $45.82 | $45.82 | $45.82 | $42.87 | 3,565 |
| 2018-01-10 | $45.82 | $45.82 | $45.82 | $45.82 | $42.87 | 11,023 |
| 2018-01-09 | $45.71 | $45.71 | $45.71 | $45.71 | $42.76 | 567 |
| 2018-01-08 | $45.71 | $45.71 | $45.71 | $45.71 | $42.76 | 487 |
| 2018-01-05 | $45.71 | $45.71 | $45.71 | $45.71 | $42.76 | 2,031 |
| 2018-01-04 | $45.71 | $45.71 | $45.71 | $45.71 | $42.76 | 435 |
| 2018-01-03 | $45.21 | $45.21 | $45.21 | $45.21 | $42.29 | 0 |
| 2018-01-02 | $45.21 | $45.21 | $45.21 | $45.21 | $42.29 | 0 |
| 2017-12-29 | $45.21 | $45.21 | $45.21 | $45.21 | $42.29 | 112 |
| 2017-12-28 | $43.98 | $43.98 | $43.98 | $43.98 | $41.14 | 2,097 |
| 2017-12-27 | $43.98 | $43.98 | $43.98 | $43.98 | $41.14 | 2,459 |
| 2017-12-26 | $43.98 | $43.98 | $43.98 | $43.98 | $41.14 | 0 |
| 2017-12-22 | $43.98 | $43.98 | $43.98 | $43.98 | $41.14 | 0 |
| 2017-12-21 | $43.98 | $43.98 | $43.98 | $43.98 | $41.14 | 0 |
| 2017-12-20 | $43.98 | $43.98 | $43.98 | $43.98 | $41.14 | 0 |
| 2017-12-19 | $43.98 | $43.98 | $43.98 | $43.98 | $41.14 | 0 |
| 2017-12-18 | $43.98 | $43.98 | $43.98 | $43.98 | $41.14 | 668 |
| 2017-12-15 | $43.98 | $43.98 | $43.98 | $43.98 | $41.14 | 0 |
| 2017-12-14 | $43.98 | $43.98 | $43.98 | $43.98 | $41.14 | 0 |
| 2017-12-13 | $43.98 | $43.98 | $43.98 | $43.98 | $41.01 | 300,000 |
| 2017-12-12 | $43.98 | $43.98 | $43.98 | $43.98 | $41.01 | 137 |
| 2017-12-11 | $43.98 | $43.98 | $43.98 | $43.98 | $41.01 | 0 |
| 2017-12-08 | $44.34 | $44.34 | $43.98 | $43.98 | $41.01 | 4,430 |
| 2017-12-07 | $44.30 | $44.30 | $44.30 | $44.30 | $41.31 | 0 |
| 2017-12-06 | $44.30 | $44.30 | $44.30 | $44.30 | $41.31 | 801 |
| 2017-12-05 | $44.30 | $44.30 | $44.30 | $44.30 | $41.31 | 0 |
| 2017-12-04 | $44.30 | $44.30 | $44.30 | $44.30 | $41.31 | 221 |
| 2017-12-01 | $44.30 | $44.30 | $44.30 | $44.30 | $41.31 | 1,173 |
| 2017-11-30 | $44.02 | $44.02 | $44.02 | $44.02 | $41.05 | 0 |
| 2017-11-29 | $44.02 | $44.02 | $44.02 | $44.02 | $41.05 | 93 |
| 2017-11-28 | $44.02 | $44.02 | $44.02 | $44.02 | $41.05 | 0 |
| 2017-11-27 | $44.02 | $44.02 | $44.02 | $44.02 | $41.05 | 687 |
| 2017-11-24 | $43.53 | $43.53 | $43.53 | $43.53 | $40.59 | 0 |
| 2017-11-22 | $43.53 | $43.53 | $43.53 | $43.53 | $40.59 | 0 |
| 2017-11-21 | $43.53 | $43.53 | $43.53 | $43.53 | $40.59 | 0 |
| 2017-11-20 | $43.53 | $43.53 | $43.53 | $43.53 | $40.59 | 206 |
| 2017-11-17 | $43.17 | $43.17 | $43.17 | $43.17 | $40.25 | 104 |
| 2017-11-15 | $43.28 | $43.28 | $43.28 | $43.28 | $40.35 | 600 |
| 2017-11-14 | $43.28 | $43.28 | $43.28 | $43.28 | $40.35 | 0 |
| 2017-11-13 | $43.28 | $43.28 | $43.28 | $43.28 | $40.35 | 727 |
| 2017-11-10 | $43.10 | $43.10 | $43.10 | $43.10 | $40.19 | 0 |
| 2017-11-09 | $43.10 | $43.10 | $43.10 | $43.10 | $40.19 | 2,165 |
| 2017-11-08 | $43.39 | $43.39 | $43.39 | $43.39 | $40.45 | 0 |
| 2017-11-07 | $43.39 | $43.39 | $43.39 | $43.39 | $40.45 | 0 |
| 2017-11-06 | $43.39 | $43.39 | $43.39 | $43.39 | $40.45 | 0 |
| 2017-11-03 | $43.39 | $43.39 | $43.39 | $43.39 | $40.45 | 0 |
| 2017-11-02 | $43.39 | $43.39 | $43.39 | $43.39 | $40.45 | 0 |
| 2017-11-01 | $43.39 | $43.39 | $43.39 | $43.39 | $40.45 | 0 |
| 2017-10-31 | $43.39 | $43.39 | $43.39 | $43.39 | $40.45 | 1,428 |
| 2017-10-30 | $43.16 | $43.16 | $43.16 | $43.16 | $40.24 | 0 |
| 2017-10-27 | $43.16 | $43.16 | $43.16 | $43.16 | $40.24 | 0 |
| 2017-10-26 | $43.16 | $43.16 | $43.16 | $43.16 | $40.24 | 0 |
| 2017-10-25 | $43.16 | $43.16 | $43.16 | $43.16 | $40.24 | 0 |
| 2017-10-24 | $43.16 | $43.16 | $43.16 | $43.16 | $40.24 | 0 |
| 2017-10-23 | $43.16 | $43.16 | $43.16 | $43.16 | $40.24 | 0 |
| 2017-10-20 | $43.16 | $43.16 | $43.16 | $43.16 | $40.24 | 1,248 |
| 2017-10-19 | $43.18 | $43.18 | $43.18 | $43.18 | $40.26 | 116 |
| 2017-10-18 | $41.53 | $41.53 | $41.53 | $41.53 | $38.72 | 0 |
| 2017-10-17 | $41.53 | $41.53 | $41.53 | $41.53 | $38.72 | 1,160 |
| 2017-10-16 | $41.53 | $41.53 | $41.53 | $41.53 | $38.72 | 0 |
| 2017-10-13 | $41.53 | $41.53 | $41.53 | $41.53 | $38.72 | 0 |
| 2017-10-12 | $41.53 | $41.53 | $41.53 | $41.53 | $38.72 | 31 |
| 2017-10-06 | $41.53 | $41.53 | $41.53 | $41.53 | $38.72 | 0 |
| 2017-10-05 | $41.53 | $41.53 | $41.53 | $41.53 | $38.72 | 0 |
| 2017-10-04 | $41.53 | $41.53 | $41.53 | $41.53 | $38.72 | 115 |
| 2017-10-03 | $41.53 | $41.53 | $41.53 | $41.53 | $38.72 | 0 |
| 2017-10-02 | $41.53 | $41.53 | $41.53 | $41.53 | $38.72 | 12,030 |
| 2017-09-29 | $41.53 | $41.53 | $41.53 | $41.53 | $38.72 | 0 |
| 2017-09-28 | $41.53 | $41.53 | $41.53 | $41.53 | $38.72 | 42 |
| 2017-09-27 | $41.53 | $41.53 | $41.53 | $41.53 | $38.72 | 0 |
| 2017-09-26 | $41.53 | $41.53 | $41.53 | $41.53 | $38.72 | 0 |
| 2017-09-25 | $41.53 | $41.53 | $41.53 | $41.53 | $38.72 | 829,536 |
| 2017-09-22 | $41.53 | $41.53 | $41.53 | $41.53 | $38.72 | 0 |
| 2017-09-21 | $41.53 | $41.53 | $41.53 | $41.53 | $38.72 | 0 |
| 2017-09-20 | $41.53 | $41.53 | $41.53 | $41.53 | $38.72 | 0 |
| 2017-09-19 | $41.53 | $41.53 | $41.53 | $41.53 | $38.72 | 0 |
| 2017-09-18 | $41.53 | $41.53 | $41.53 | $41.53 | $38.72 | 0 |
| 2017-09-15 | $41.53 | $41.53 | $41.53 | $41.53 | $38.72 | 815 |
| 2017-09-14 | $41.53 | $41.53 | $41.53 | $41.53 | $38.72 | 13,226 |
| 2017-09-13 | $41.53 | $41.53 | $41.53 | $41.53 | $38.72 | 0 |
| 2017-09-12 | $41.53 | $41.53 | $41.53 | $41.53 | $38.72 | 0 |
| 2017-09-11 | $41.53 | $41.53 | $41.53 | $41.53 | $38.72 | 0 |
| 2017-09-08 | $41.53 | $41.53 | $41.53 | $41.53 | $38.72 | 0 |
| 2017-09-07 | $41.53 | $41.53 | $41.53 | $41.53 | $38.72 | 0 |
| 2017-09-06 | $41.53 | $41.53 | $41.53 | $41.53 | $38.72 | 440 |
| 2017-09-05 | $41.45 | $41.45 | $41.45 | $41.45 | $38.65 | 0 |
| 2017-09-01 | $41.45 | $41.45 | $41.45 | $41.45 | $38.65 | 0 |
| 2017-08-31 | $41.45 | $41.45 | $41.45 | $41.45 | $38.65 | 0 |
| 2017-08-30 | $41.45 | $41.45 | $41.45 | $41.45 | $38.65 | 0 |
| 2017-08-29 | $41.45 | $41.45 | $41.45 | $41.45 | $38.65 | 900 |
| 2017-08-28 | $41.45 | $41.45 | $41.45 | $41.45 | $38.65 | 0 |
| 2017-08-25 | $41.45 | $41.45 | $41.45 | $41.45 | $38.65 | 61,300 |
| 2017-08-24 | $41.45 | $41.45 | $41.45 | $41.45 | $38.65 | 0 |
| 2017-08-23 | $41.45 | $41.45 | $41.45 | $41.45 | $38.65 | 238 |
| 2017-08-22 | $41.43 | $41.43 | $41.43 | $41.43 | $38.63 | 0 |
| 2017-08-21 | $41.43 | $41.43 | $41.43 | $41.43 | $38.63 | 0 |
| 2017-08-18 | $41.43 | $41.43 | $41.43 | $41.43 | $38.63 | 0 |
| 2017-08-17 | $41.43 | $41.43 | $41.43 | $41.43 | $38.63 | 0 |
| 2017-08-16 | $41.43 | $41.43 | $41.43 | $41.43 | $38.63 | 0 |
| 2017-08-15 | $41.43 | $41.43 | $41.43 | $41.43 | $38.63 | 6,260 |
| 2017-08-14 | $41.70 | $41.70 | $41.70 | $41.70 | $38.88 | 0 |
| 2017-08-11 | $41.70 | $41.70 | $41.70 | $41.70 | $38.88 | 0 |
| 2017-08-10 | $41.70 | $41.70 | $41.70 | $41.70 | $38.88 | 0 |
| 2017-08-09 | $41.70 | $41.70 | $41.70 | $41.70 | $38.88 | 0 |
| 2017-08-08 | $41.70 | $41.70 | $41.70 | $41.70 | $38.88 | 0 |
| 2017-08-07 | $41.81 | $41.81 | $41.70 | $41.70 | $38.88 | 1,609 |
| 2017-08-04 | $42.01 | $42.01 | $42.01 | $42.01 | $39.17 | 0 |
| 2017-08-03 | $42.01 | $42.01 | $42.01 | $42.01 | $39.17 | 0 |
| 2017-08-02 | $42.01 | $42.01 | $42.01 | $42.01 | $39.17 | 0 |
| 2017-08-01 | $42.01 | $42.01 | $42.01 | $42.01 | $39.17 | 100 |
| 2017-07-31 | $41.48 | $41.48 | $41.48 | $41.48 | $38.68 | 0 |
| 2017-07-28 | $41.48 | $41.48 | $41.48 | $41.48 | $38.68 | 0 |
| 2017-07-27 | $41.48 | $41.48 | $41.48 | $41.48 | $38.68 | 0 |
| 2017-07-26 | $41.48 | $41.48 | $41.48 | $41.48 | $38.68 | 0 |
| 2017-07-25 | $41.48 | $41.48 | $41.48 | $41.48 | $38.68 | 4,535 |
| 2017-07-24 | $41.65 | $41.65 | $41.65 | $41.65 | $38.84 | 0 |
| 2017-07-21 | $41.65 | $41.65 | $41.65 | $41.65 | $38.84 | 100 |
| 2017-07-20 | $41.46 | $41.46 | $41.46 | $41.46 | $38.66 | 0 |
| 2017-07-19 | $41.46 | $41.69 | $41.46 | $41.46 | $38.66 | 1,800 |
| 2017-07-18 | $40.68 | $40.68 | $40.68 | $40.68 | $37.93 | 0 |
| 2017-07-17 | $40.68 | $40.68 | $40.68 | $40.68 | $37.93 | 16,602 |
| 2017-07-14 | $40.68 | $40.68 | $40.68 | $40.68 | $37.93 | 0 |
| 2017-07-13 | $40.68 | $40.68 | $40.68 | $40.68 | $37.93 | 0 |
| 2017-07-12 | $40.68 | $40.68 | $40.68 | $40.68 | $37.93 | 0 |
| 2017-07-11 | $40.68 | $40.68 | $40.68 | $40.68 | $37.93 | 0 |
| 2017-07-10 | $40.68 | $40.68 | $40.68 | $40.68 | $37.93 | 0 |
| 2017-07-07 | $40.68 | $40.68 | $40.68 | $40.68 | $37.93 | 0 |
| 2017-07-06 | $40.68 | $40.68 | $40.68 | $40.68 | $37.93 | 2,989 |
| 2017-07-05 | $40.68 | $40.68 | $40.68 | $40.68 | $37.93 | 0 |
| 2017-07-03 | $40.68 | $40.68 | $40.68 | $40.68 | $37.93 | 0 |
| 2017-06-30 | $40.68 | $40.68 | $40.68 | $40.68 | $37.93 | 0 |
| 2017-06-29 | $40.68 | $40.68 | $40.68 | $40.68 | $37.93 | 0 |
| 2017-06-28 | $40.68 | $40.68 | $40.68 | $40.68 | $37.93 | 0 |
| 2017-06-27 | $40.68 | $40.68 | $40.68 | $40.68 | $37.93 | 0 |
| 2017-06-26 | $40.68 | $40.68 | $40.68 | $40.68 | $37.93 | 0 |
| 2017-06-23 | $40.68 | $40.68 | $40.68 | $40.68 | $37.93 | 0 |
| 2017-06-22 | $40.68 | $40.68 | $40.68 | $40.68 | $37.93 | 0 |
| 2017-06-21 | $40.68 | $40.68 | $40.68 | $40.68 | $37.93 | 0 |
| 2017-06-20 | $40.68 | $40.68 | $40.68 | $40.68 | $37.93 | 0 |
| 2017-06-19 | $40.68 | $40.68 | $40.68 | $40.68 | $37.93 | 0 |
| 2017-06-16 | $40.68 | $40.68 | $40.68 | $40.68 | $37.93 | 540 |
| 2017-06-15 | $40.68 | $40.68 | $40.68 | $40.68 | $37.93 | 540 |
| 2017-06-14 | $39.50 | $39.50 | $39.50 | $39.50 | $36.83 | 0 |
| 2017-06-13 | $39.50 | $39.50 | $39.50 | $39.50 | $36.83 | 0 |
| 2017-06-12 | $39.50 | $39.50 | $39.50 | $39.50 | $36.83 | 0 |
| 2017-06-09 | $39.50 | $39.50 | $39.50 | $39.50 | $36.83 | 0 |
| 2017-06-08 | $39.50 | $39.50 | $39.50 | $39.50 | $36.83 | 0 |
| 2017-06-07 | $39.50 | $39.50 | $39.50 | $39.50 | $36.83 | 0 |
| 2017-06-06 | $39.50 | $39.50 | $39.50 | $39.50 | $36.83 | 0 |
| 2017-06-05 | $39.50 | $39.50 | $39.50 | $39.50 | $36.83 | 0 |
| 2017-06-02 | $39.50 | $39.50 | $39.50 | $39.50 | $36.83 | 0 |
| 2017-06-01 | $39.50 | $39.50 | $39.50 | $39.50 | $36.83 | 0 |
| 2017-05-31 | $39.50 | $39.50 | $39.50 | $39.50 | $36.83 | 0 |
| 2017-05-30 | $39.50 | $39.50 | $39.50 | $39.50 | $36.83 | 0 |
| 2017-05-26 | $39.50 | $39.50 | $39.50 | $39.50 | $36.83 | 0 |
| 2017-05-25 | $39.50 | $39.50 | $39.50 | $39.50 | $36.83 | 0 |
| 2017-05-24 | $39.50 | $39.50 | $39.50 | $39.50 | $36.83 | 0 |
| 2017-05-23 | $39.50 | $39.50 | $39.50 | $39.50 | $36.83 | 0 |
| 2017-05-22 | $39.50 | $39.50 | $39.50 | $39.50 | $36.83 | 0 |
| 2017-05-19 | $39.50 | $39.50 | $39.50 | $39.50 | $36.83 | 0 |
| 2017-05-18 | $39.50 | $39.50 | $39.50 | $39.50 | $36.83 | 3,300 |
| 2017-05-17 | $39.50 | $39.50 | $39.50 | $39.50 | $36.83 | 0 |
| 2017-05-16 | $39.50 | $39.50 | $39.50 | $39.50 | $36.83 | 0 |
| 2017-05-15 | $39.50 | $39.50 | $39.50 | $39.50 | $36.83 | 1,483 |
| 2017-05-12 | $39.50 | $39.50 | $39.50 | $39.50 | $36.83 | 0 |
| 2017-05-11 | $39.50 | $39.50 | $39.50 | $39.50 | $36.83 | 0 |
| 2017-05-10 | $39.50 | $39.50 | $39.50 | $39.50 | $36.83 | 0 |
| 2017-05-09 | $39.50 | $39.50 | $39.50 | $39.50 | $36.83 | 1,514 |
| 2017-05-08 | $38.70 | $38.70 | $38.70 | $38.70 | $36.08 | 0 |
| 2017-05-05 | $38.70 | $38.70 | $38.70 | $38.70 | $36.08 | 0 |
| 2017-05-04 | $38.70 | $38.70 | $38.70 | $38.70 | $36.08 | 0 |
| 2017-05-03 | $38.70 | $38.70 | $38.70 | $38.70 | $36.08 | 0 |
| 2017-05-02 | $38.70 | $38.70 | $38.70 | $38.70 | $36.08 | 0 |
| 2017-05-01 | $38.70 | $38.70 | $38.70 | $38.70 | $36.08 | 0 |
| 2017-04-28 | $38.70 | $38.70 | $38.70 | $38.70 | $36.08 | 0 |
| 2017-04-27 | $38.70 | $38.70 | $38.70 | $38.70 | $36.08 | 0 |
| 2017-04-26 | $38.70 | $38.70 | $38.70 | $38.70 | $36.08 | 0 |
| 2017-04-25 | $38.70 | $38.70 | $38.70 | $38.70 | $36.08 | 0 |
| 2017-04-24 | $38.70 | $38.70 | $38.70 | $38.70 | $36.08 | 0 |
| 2017-04-21 | $38.70 | $38.70 | $38.70 | $38.70 | $36.08 | 0 |
| 2017-04-20 | $38.70 | $38.70 | $38.70 | $38.70 | $36.08 | 0 |
| 2017-04-19 | $38.70 | $38.70 | $38.70 | $38.70 | $36.08 | 0 |
| 2017-04-18 | $38.70 | $38.70 | $38.70 | $38.70 | $36.08 | 0 |
| 2017-04-17 | $38.70 | $38.70 | $38.70 | $38.70 | $36.08 | 0 |
| 2017-04-13 | $38.70 | $38.70 | $38.70 | $38.70 | $36.08 | 0 |
| 2017-04-12 | $38.70 | $38.70 | $38.70 | $38.70 | $36.08 | 0 |
| 2017-04-11 | $38.70 | $38.70 | $38.70 | $38.70 | $36.08 | 1,700 |
| 2017-04-10 | $38.70 | $38.70 | $38.70 | $38.70 | $36.08 | 0 |
| 2017-04-07 | $38.70 | $38.70 | $38.70 | $38.70 | $36.08 | 0 |
| 2017-04-06 | $38.70 | $38.70 | $38.70 | $38.70 | $36.08 | 0 |
| 2017-04-05 | $38.70 | $38.70 | $38.70 | $38.70 | $36.08 | 0 |
| 2017-04-04 | $38.70 | $38.70 | $38.70 | $38.70 | $36.08 | 0 |
| 2017-04-03 | $38.70 | $38.70 | $38.70 | $38.70 | $36.08 | 0 |
| 2017-03-31 | $38.70 | $38.70 | $38.70 | $38.70 | $36.08 | 0 |
| 2017-03-30 | $38.70 | $38.70 | $38.70 | $38.70 | $36.08 | 0 |
| 2017-03-29 | $38.70 | $38.70 | $38.70 | $38.70 | $36.08 | 3,700 |
| 2017-03-28 | $38.70 | $38.70 | $38.70 | $38.70 | $36.08 | 0 |
| 2017-03-27 | $38.70 | $38.70 | $38.70 | $38.70 | $36.08 | 0 |
| 2017-03-24 | $38.70 | $38.70 | $38.70 | $38.70 | $36.08 | 0 |
| 2017-03-23 | $38.70 | $38.70 | $38.70 | $38.70 | $36.08 | 0 |
| 2017-03-22 | $38.70 | $38.70 | $38.70 | $38.70 | $36.08 | 0 |
| 2017-03-21 | $38.70 | $38.70 | $38.70 | $38.70 | $36.08 | 2,100 |
| 2017-03-20 | $38.50 | $38.50 | $38.50 | $38.50 | $35.90 | 0 |
| 2017-03-17 | $38.50 | $38.50 | $38.50 | $38.50 | $35.90 | 0 |
| 2017-03-16 | $38.50 | $38.50 | $38.50 | $38.50 | $35.90 | 0 |
| 2017-03-15 | $38.50 | $38.50 | $38.50 | $38.50 | $35.80 | 0 |
| 2017-03-14 | $38.50 | $38.50 | $38.50 | $38.50 | $35.80 | 0 |
| 2017-03-13 | $38.50 | $38.50 | $38.50 | $38.50 | $35.80 | 0 |
| 2017-03-10 | $38.50 | $38.50 | $38.50 | $38.50 | $35.80 | 0 |
| 2017-03-09 | $38.50 | $38.50 | $38.50 | $38.50 | $35.80 | 0 |
| 2017-03-08 | $38.50 | $38.50 | $38.50 | $38.50 | $35.80 | 5,300 |
| 2017-03-07 | $38.50 | $38.50 | $38.50 | $38.50 | $35.80 | 5,000 |
| 2017-03-06 | $39.35 | $39.35 | $39.35 | $39.35 | $36.59 | 500 |
| 2017-03-03 | $37.55 | $37.55 | $37.55 | $37.55 | $34.91 | 0 |
| 2017-03-02 | $37.55 | $37.55 | $37.55 | $37.55 | $34.91 | 0 |
| 2017-03-01 | $37.55 | $37.55 | $37.55 | $37.55 | $34.91 | 0 |
| 2017-02-28 | $37.55 | $37.55 | $37.55 | $37.55 | $34.91 | 0 |
| 2017-02-27 | $37.55 | $37.55 | $37.55 | $37.55 | $34.91 | 0 |
| 2017-02-24 | $37.55 | $37.55 | $37.55 | $37.55 | $34.91 | 0 |
| 2017-02-23 | $37.55 | $37.55 | $37.55 | $37.55 | $34.91 | 0 |
| 2017-02-22 | $37.55 | $37.55 | $37.55 | $37.55 | $34.91 | 0 |
| 2017-02-21 | $37.55 | $37.55 | $37.55 | $37.55 | $34.91 | 4,300 |
| 2017-02-17 | $37.55 | $37.55 | $37.55 | $37.55 | $34.91 | 0 |
| 2017-02-16 | $37.55 | $37.55 | $37.55 | $37.55 | $34.91 | 0 |
| 2017-02-15 | $37.55 | $37.55 | $37.55 | $37.55 | $34.91 | 0 |
| 2017-02-14 | $37.55 | $37.55 | $37.55 | $37.55 | $34.91 | 0 |
| 2017-02-13 | $37.55 | $37.55 | $37.55 | $37.55 | $34.91 | 0 |
| 2017-02-10 | $37.55 | $37.55 | $37.55 | $37.55 | $34.91 | 3,600 |
| 2017-02-09 | $37.90 | $37.90 | $37.90 | $37.90 | $35.24 | 2,600 |
| 2017-02-08 | $37.90 | $37.90 | $37.90 | $37.90 | $35.24 | 0 |
| 2017-02-07 | $37.90 | $37.90 | $37.90 | $37.90 | $35.24 | 0 |
| 2017-02-06 | $37.90 | $37.90 | $37.90 | $37.90 | $35.24 | 0 |
| 2017-02-03 | $37.90 | $37.90 | $37.90 | $37.90 | $35.24 | 0 |
| 2017-02-02 | $37.90 | $37.90 | $37.90 | $37.90 | $35.24 | 0 |
| 2017-02-01 | $37.90 | $37.90 | $37.90 | $37.90 | $35.24 | 0 |
| 2017-01-31 | $37.90 | $37.90 | $37.90 | $37.90 | $35.24 | 0 |
| 2017-01-30 | $37.90 | $37.90 | $37.90 | $37.90 | $35.24 | 0 |
| 2017-01-27 | $37.90 | $37.90 | $37.90 | $37.90 | $35.24 | 0 |
| 2017-01-26 | $37.90 | $37.90 | $37.90 | $37.90 | $35.24 | 0 |
| 2017-01-25 | $37.90 | $37.90 | $37.90 | $37.90 | $35.24 | 0 |
| 2017-01-24 | $37.90 | $37.90 | $37.90 | $37.90 | $35.24 | 0 |
| 2017-01-23 | $37.90 | $37.90 | $37.90 | $37.90 | $35.24 | 0 |
| 2017-01-20 | $37.90 | $37.90 | $37.90 | $37.90 | $35.24 | 0 |
| 2017-01-19 | $37.90 | $37.90 | $37.90 | $37.90 | $35.24 | 0 |
| 2017-01-18 | $37.90 | $37.90 | $37.90 | $37.90 | $35.24 | 0 |
| 2017-01-17 | $37.90 | $37.90 | $37.90 | $37.90 | $35.24 | 0 |
| 2017-01-13 | $37.90 | $37.90 | $37.90 | $37.90 | $35.24 | 3,040 |
| 2017-01-12 | $37.90 | $37.90 | $37.90 | $37.90 | $35.24 | 0 |
| 2017-01-11 | $37.90 | $37.90 | $37.90 | $37.90 | $35.24 | 1,841 |
| 2017-01-10 | $37.90 | $37.90 | $37.90 | $37.90 | $35.24 | 0 |
| 2017-01-09 | $38.00 | $38.00 | $37.90 | $37.90 | $35.24 | 3,130 |
| 2017-01-06 | $36.20 | $36.20 | $36.20 | $36.20 | $33.66 | 0 |
| 2017-01-05 | $36.20 | $36.20 | $36.20 | $36.20 | $33.66 | 0 |
| 2017-01-04 | $36.20 | $36.20 | $36.20 | $36.20 | $33.66 | 204 |
| 2017-01-03 | $36.20 | $36.20 | $36.20 | $36.20 | $33.66 | 0 |
| 2016-12-30 | $36.20 | $36.20 | $36.20 | $36.20 | $33.66 | 0 |
| 2016-12-29 | $36.20 | $36.20 | $36.20 | $36.20 | $33.66 | 15,240 |
| 2016-12-28 | $38.55 | $38.55 | $38.55 | $38.55 | $35.84 | 0 |
| 2016-12-27 | $38.55 | $38.55 | $38.55 | $38.55 | $35.84 | 0 |
| 2016-12-23 | $38.55 | $38.55 | $38.55 | $38.55 | $35.84 | 0 |
| 2016-12-22 | $38.55 | $38.55 | $38.55 | $38.55 | $35.84 | 0 |
| 2016-12-21 | $38.55 | $38.55 | $38.55 | $38.55 | $35.84 | 40 |
| 2016-12-20 | $38.55 | $38.55 | $38.55 | $38.55 | $35.84 | 0 |
| 2016-12-19 | $38.55 | $38.55 | $38.55 | $38.55 | $35.84 | 0 |
| 2016-12-16 | $38.55 | $38.55 | $38.55 | $38.55 | $35.84 | 0 |
| 2016-12-15 | $38.55 | $38.55 | $38.55 | $38.55 | $35.84 | 0 |
| 2016-12-14 | $38.55 | $38.55 | $38.55 | $38.55 | $35.84 | 0 |
| 2016-12-13 | $38.55 | $38.55 | $38.55 | $38.55 | $35.84 | 0 |
| 2016-12-12 | $38.55 | $38.55 | $38.55 | $38.55 | $35.84 | 115 |
| 2016-12-09 | $36.80 | $36.80 | $36.80 | $36.80 | $34.22 | 2,600 |
| 2016-12-08 | $36.80 | $36.80 | $36.80 | $36.80 | $34.22 | 0 |
| 2016-12-07 | $36.80 | $36.80 | $36.80 | $36.80 | $34.22 | 0 |
| 2016-12-06 | $36.77 | $36.80 | $36.77 | $36.80 | $34.22 | 34,408 |
| 2016-12-05 | $35.60 | $35.60 | $35.60 | $35.60 | $33.10 | 0 |
| 2016-12-02 | $35.60 | $35.60 | $35.60 | $35.60 | $33.10 | 0 |
| 2016-12-01 | $35.60 | $35.60 | $35.60 | $35.60 | $33.10 | 0 |
| 2016-11-30 | $35.60 | $35.60 | $35.60 | $35.60 | $33.10 | 3,010 |
| 2016-11-29 | $35.25 | $35.25 | $35.25 | $35.25 | $32.77 | 0 |
| 2016-11-28 | $35.25 | $35.25 | $35.25 | $35.25 | $32.77 | 0 |
| 2016-11-25 | $35.25 | $35.25 | $35.25 | $35.25 | $32.77 | 0 |
| 2016-11-23 | $35.25 | $35.25 | $35.25 | $35.25 | $32.77 | 0 |
| 2016-11-22 | $35.25 | $35.25 | $35.25 | $35.25 | $32.77 | 0 |
| 2016-11-21 | $35.25 | $35.25 | $35.25 | $35.25 | $32.77 | 0 |
| 2016-11-18 | $35.25 | $35.25 | $35.25 | $35.25 | $32.77 | 3,202 |
| 2016-11-17 | $36.20 | $36.20 | $36.20 | $36.20 | $33.66 | 0 |
| 2016-11-16 | $36.20 | $36.20 | $36.20 | $36.20 | $33.66 | 0 |
| 2016-11-15 | $36.20 | $36.20 | $36.20 | $36.20 | $33.66 | 0 |
| 2016-11-14 | $36.20 | $36.20 | $36.20 | $36.20 | $33.66 | 0 |
| 2016-11-11 | $36.20 | $36.20 | $36.20 | $36.20 | $33.66 | 0 |
| 2016-11-10 | $36.20 | $36.20 | $36.20 | $36.20 | $33.66 | 0 |
| 2016-11-09 | $36.20 | $36.20 | $36.20 | $36.20 | $33.66 | 0 |
| 2016-11-08 | $36.20 | $36.20 | $36.20 | $36.20 | $33.66 | 0 |
| 2016-11-07 | $36.20 | $36.20 | $36.20 | $36.20 | $33.66 | 0 |
| 2016-11-04 | $36.20 | $36.20 | $36.20 | $36.20 | $33.66 | 0 |
| 2016-11-03 | $36.20 | $36.20 | $36.20 | $36.20 | $33.66 | 0 |
| 2016-11-02 | $36.20 | $36.20 | $36.20 | $36.20 | $33.66 | 0 |
| 2016-11-01 | $36.20 | $36.20 | $36.20 | $36.20 | $33.66 | 0 |
| 2016-10-31 | $36.20 | $36.20 | $36.20 | $36.20 | $33.66 | 0 |
| 2016-10-28 | $36.20 | $36.20 | $36.20 | $36.20 | $33.66 | 0 |
| 2016-10-27 | $36.20 | $36.20 | $36.20 | $36.20 | $33.66 | 0 |
| 2016-10-26 | $36.20 | $36.20 | $36.20 | $36.20 | $33.66 | 0 |
| 2016-10-25 | $36.20 | $36.20 | $36.20 | $36.20 | $33.66 | 0 |
| 2016-10-24 | $36.20 | $36.20 | $36.20 | $36.20 | $33.66 | 0 |
| 2016-10-21 | $36.20 | $36.20 | $36.20 | $36.20 | $33.66 | 0 |
| 2016-10-19 | $36.20 | $36.20 | $36.20 | $36.20 | $33.66 | 220,173 |
| 2016-10-18 | $37.18 | $37.18 | $37.18 | $37.18 | $34.56 | 68,271 |
| 2016-10-17 | $37.18 | $37.18 | $37.18 | $37.18 | $34.56 | 0 |
| 2016-10-14 | $37.18 | $37.18 | $37.18 | $37.18 | $34.56 | 0 |
| 2016-10-13 | $37.18 | $37.18 | $37.18 | $37.18 | $34.56 | 0 |
| 2016-10-12 | $37.18 | $37.18 | $37.18 | $37.18 | $34.56 | 0 |
| 2016-10-11 | $37.18 | $37.18 | $37.18 | $37.18 | $34.56 | 0 |
| 2016-10-10 | $37.18 | $37.18 | $37.18 | $37.18 | $34.56 | 0 |
| 2016-10-07 | $37.18 | $37.18 | $37.18 | $37.18 | $34.56 | 0 |
| 2016-10-06 | $37.18 | $37.18 | $37.18 | $37.18 | $34.56 | 0 |
| 2016-10-05 | $37.18 | $37.18 | $37.18 | $37.18 | $34.56 | 0 |
| 2016-10-04 | $37.18 | $37.18 | $37.18 | $37.18 | $34.56 | 0 |
| 2016-10-03 | $37.18 | $37.18 | $37.18 | $37.18 | $34.56 | 0 |
| 2016-09-30 | $37.18 | $37.18 | $37.18 | $37.18 | $34.56 | 0 |
| 2016-09-29 | $37.18 | $37.18 | $37.18 | $37.18 | $34.56 | 0 |
| 2016-09-28 | $37.18 | $37.18 | $37.18 | $37.18 | $34.56 | 0 |
| 2016-09-27 | $37.18 | $37.18 | $37.18 | $37.18 | $34.56 | 0 |
| 2016-09-26 | $37.18 | $37.18 | $37.18 | $37.18 | $34.56 | 25,551 |
| 2016-09-23 | $37.18 | $37.18 | $37.18 | $37.18 | $34.56 | 26,896 |
| 2016-09-22 | $37.18 | $37.18 | $37.18 | $37.18 | $34.56 | 0 |
| 2016-09-21 | $37.18 | $37.18 | $37.18 | $37.18 | $34.56 | 0 |
| 2016-09-20 | $37.18 | $37.18 | $37.18 | $37.18 | $34.56 | 0 |
| 2016-09-19 | $37.18 | $37.18 | $37.18 | $37.18 | $34.56 | 0 |
| 2016-09-16 | $37.18 | $37.18 | $37.18 | $37.18 | $34.56 | 0 |
| 2016-09-15 | $37.18 | $37.18 | $37.18 | $37.18 | $34.56 | 0 |
| 2016-09-14 | $37.18 | $37.18 | $37.18 | $37.18 | $34.56 | 0 |
| 2016-09-13 | $37.18 | $37.18 | $37.18 | $37.18 | $34.56 | 0 |
| 2016-09-12 | $37.18 | $37.18 | $37.18 | $37.18 | $34.56 | 0 |
| 2016-09-09 | $37.18 | $37.18 | $37.18 | $37.18 | $34.56 | 0 |
| 2016-09-08 | $37.18 | $37.18 | $37.18 | $37.18 | $34.56 | 139 |
| 2016-09-07 | $37.38 | $37.38 | $37.38 | $37.38 | $34.75 | 0 |
| 2016-09-06 | $37.38 | $37.38 | $37.38 | $37.38 | $34.75 | 0 |
| 2016-09-02 | $37.38 | $37.38 | $37.38 | $37.38 | $34.75 | 0 |
| 2016-09-01 | $37.38 | $37.38 | $37.38 | $37.38 | $34.75 | 0 |
| 2016-08-31 | $37.38 | $37.38 | $37.38 | $37.38 | $34.75 | 0 |
| 2016-08-30 | $37.38 | $37.38 | $37.38 | $37.38 | $34.75 | 0 |
| 2016-08-29 | $37.38 | $37.38 | $37.38 | $37.38 | $34.75 | 0 |
| 2016-08-26 | $37.38 | $37.38 | $37.38 | $37.38 | $34.75 | 0 |
| 2016-08-25 | $37.38 | $37.38 | $37.38 | $37.38 | $34.75 | 0 |
| 2016-08-24 | $37.38 | $37.38 | $37.38 | $37.38 | $34.75 | 0 |
| 2016-08-23 | $37.38 | $37.38 | $37.38 | $37.38 | $34.75 | 0 |
| 2016-08-22 | $37.38 | $37.38 | $37.38 | $37.38 | $34.75 | 0 |
| 2016-08-19 | $37.38 | $37.38 | $37.38 | $37.38 | $34.75 | 0 |
| 2016-08-18 | $37.38 | $37.38 | $37.38 | $37.38 | $34.75 | 200 |
| 2016-08-17 | $36.65 | $36.65 | $36.65 | $36.65 | $34.08 | 0 |
| 2016-08-16 | $36.65 | $36.65 | $36.65 | $36.65 | $34.08 | 0 |
| 2016-08-15 | $36.65 | $36.65 | $36.65 | $36.65 | $34.08 | 200 |
| 2016-08-12 | $36.62 | $36.62 | $36.62 | $36.62 | $34.05 | 0 |
| 2016-08-11 | $36.62 | $36.62 | $36.62 | $36.62 | $34.05 | 0 |
| 2016-08-10 | $36.62 | $36.62 | $36.62 | $36.62 | $34.05 | 0 |
| 2016-08-09 | $36.62 | $36.62 | $36.62 | $36.62 | $34.05 | 0 |
| 2016-08-08 | $36.62 | $36.62 | $36.62 | $36.62 | $34.05 | 0 |
| 2016-08-05 | $36.62 | $36.62 | $36.62 | $36.62 | $34.05 | 0 |
| 2016-08-04 | $36.62 | $36.62 | $36.62 | $36.62 | $34.05 | 0 |
| 2016-08-03 | $36.33 | $36.62 | $36.33 | $36.62 | $34.05 | 3,145 |
| 2016-08-02 | $36.55 | $36.55 | $36.55 | $36.55 | $33.99 | 0 |
| 2016-08-01 | $36.55 | $36.55 | $36.55 | $36.55 | $33.99 | 300 |
| 2016-07-29 | $36.00 | $36.00 | $36.00 | $36.00 | $33.47 | 0 |
| 2016-07-28 | $36.00 | $36.00 | $36.00 | $36.00 | $33.47 | 0 |
| 2016-07-27 | $36.00 | $36.00 | $36.00 | $36.00 | $33.47 | 0 |
| 2016-07-26 | $36.00 | $36.00 | $36.00 | $36.00 | $33.47 | 1,400 |
| 2016-07-25 | $35.74 | $35.74 | $35.74 | $35.74 | $33.23 | 0 |
| 2016-07-22 | $35.74 | $35.74 | $35.74 | $35.74 | $33.23 | 0 |
| 2016-07-21 | $35.74 | $35.74 | $35.74 | $35.74 | $33.23 | 0 |
| 2016-07-20 | $35.74 | $35.74 | $35.74 | $35.74 | $33.23 | 2,910 |
| 2016-07-19 | $34.36 | $34.36 | $34.36 | $34.36 | $31.95 | 0 |
| 2016-07-18 | $34.36 | $34.36 | $34.36 | $34.36 | $31.95 | 0 |
| 2016-07-15 | $34.36 | $34.36 | $34.36 | $34.36 | $31.95 | 0 |
| 2016-07-14 | $34.36 | $34.36 | $34.36 | $34.36 | $31.95 | 0 |
| 2016-07-13 | $34.36 | $34.36 | $34.36 | $34.36 | $31.95 | 0 |
| 2016-07-12 | $34.36 | $34.36 | $34.36 | $34.36 | $31.95 | 0 |
| 2016-07-11 | $34.36 | $34.36 | $34.36 | $34.36 | $31.95 | 0 |
| 2016-07-08 | $34.36 | $34.36 | $34.36 | $34.36 | $31.95 | 7,310 |
| 2016-07-07 | $34.36 | $34.36 | $34.36 | $34.36 | $31.95 | 0 |
| 2016-07-06 | $34.36 | $34.36 | $34.36 | $34.36 | $31.95 | 0 |
| 2016-07-05 | $34.54 | $34.54 | $34.36 | $34.36 | $31.95 | 5,674 |
| 2016-07-01 | $34.49 | $34.49 | $34.49 | $34.49 | $32.07 | 0 |
| 2016-06-30 | $34.49 | $34.49 | $34.49 | $34.49 | $32.07 | 700 |
| 2016-06-29 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-06-28 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-06-27 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-06-24 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-06-23 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-06-22 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-06-21 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-06-20 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-06-16 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-06-15 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-06-14 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-06-13 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-06-10 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-06-09 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-06-08 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-06-07 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-06-06 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-06-03 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-06-02 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-06-01 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-05-31 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-05-27 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-05-26 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-05-25 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-05-24 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-05-23 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-05-20 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-05-19 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-05-18 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-05-17 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-05-16 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-05-13 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-05-12 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-05-11 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-05-10 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-05-09 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-05-06 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-05-05 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-05-04 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-05-03 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 563 |
| 2016-05-02 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-04-29 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-04-28 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-04-27 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-04-26 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-04-25 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-04-22 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-04-21 | $35.66 | $35.66 | $35.66 | $35.66 | $33.16 | 0 |
| 2016-04-20 | $35.84 | $35.84 | $35.66 | $35.66 | $33.16 | 3,617 |
| 2016-04-19 | $34.96 | $34.96 | $34.96 | $34.96 | $32.50 | 0 |
| 2016-04-18 | $34.96 | $34.96 | $34.96 | $34.96 | $32.50 | 0 |
| 2016-04-15 | $34.96 | $34.96 | $34.96 | $34.96 | $32.50 | 0 |
| 2016-04-14 | $34.96 | $34.96 | $34.96 | $34.96 | $32.50 | 0 |
| 2016-04-13 | $35.05 | $35.05 | $34.96 | $34.96 | $32.50 | 1,640 |
| 2016-04-12 | $35.15 | $35.15 | $35.15 | $35.15 | $32.68 | 13,920 |
| 2016-04-11 | $35.15 | $35.15 | $35.15 | $35.15 | $32.68 | 0 |
| 2016-04-08 | $35.15 | $35.15 | $35.15 | $35.15 | $32.68 | 0 |
| 2016-04-07 | $35.15 | $35.15 | $35.15 | $35.15 | $32.68 | 15 |
| 2016-04-06 | $35.15 | $35.15 | $35.15 | $35.15 | $32.68 | 0 |
| 2016-04-05 | $35.15 | $35.15 | $35.15 | $35.15 | $32.68 | 0 |
| 2016-04-04 | $35.15 | $35.15 | $35.15 | $35.15 | $32.68 | 0 |
| 2016-04-01 | $35.15 | $35.15 | $35.15 | $35.15 | $32.68 | 0 |
| 2016-03-31 | $35.15 | $35.15 | $35.15 | $35.15 | $32.68 | 0 |
| 2016-03-30 | $35.15 | $35.15 | $35.15 | $35.15 | $32.68 | 0 |
| 2016-03-29 | $35.15 | $35.15 | $35.15 | $35.15 | $32.68 | 0 |
| 2016-03-28 | $35.15 | $35.15 | $35.15 | $35.15 | $32.68 | 0 |
| 2016-03-24 | $35.15 | $35.15 | $35.15 | $35.15 | $32.68 | 0 |
| 2016-03-23 | $35.15 | $35.15 | $35.15 | $35.15 | $32.68 | 0 |
| 2016-03-22 | $35.15 | $35.15 | $35.15 | $35.15 | $32.68 | 0 |
| 2016-03-21 | $35.31 | $35.31 | $35.15 | $35.15 | $32.68 | 54,532 |
| 2016-03-18 | $34.13 | $34.13 | $34.13 | $34.13 | $31.73 | 0 |
| 2016-03-17 | $34.33 | $34.33 | $34.13 | $34.13 | $31.73 | 2,312 |
| 2016-03-16 | $33.80 | $33.80 | $33.80 | $33.80 | $31.43 | 0 |
| 2016-03-15 | $33.98 | $33.98 | $33.80 | $33.80 | $31.43 | 1,636 |
| 2016-03-14 | $34.12 | $34.12 | $34.12 | $34.12 | $31.72 | 0 |
| 2016-03-11 | $34.12 | $34.12 | $34.12 | $34.12 | $31.72 | 0 |
| 2016-03-10 | $34.40 | $34.49 | $34.03 | $34.12 | $31.72 | 3,916 |
| 2016-03-09 | $33.78 | $33.78 | $33.78 | $33.78 | $31.41 | 0 |
| 2016-03-08 | $33.78 | $33.78 | $33.78 | $33.78 | $31.41 | 0 |
| 2016-03-07 | $33.78 | $33.78 | $33.78 | $33.78 | $31.41 | 0 |
| 2016-03-04 | $33.78 | $33.78 | $33.78 | $33.78 | $31.41 | 0 |
| 2016-03-03 | $33.78 | $33.78 | $33.78 | $33.78 | $31.41 | 0 |
| 2016-03-02 | $33.78 | $33.78 | $33.78 | $33.78 | $31.41 | 0 |
| 2016-03-01 | $33.78 | $33.78 | $33.78 | $33.78 | $31.41 | 100 |
| 2016-02-29 | $32.20 | $32.20 | $32.20 | $32.20 | $29.94 | 0 |
| 2016-02-26 | $32.20 | $32.20 | $32.20 | $32.20 | $29.94 | 0 |
| 2016-02-25 | $32.20 | $32.20 | $32.20 | $32.20 | $29.94 | 0 |
| 2016-02-24 | $32.20 | $32.20 | $32.20 | $32.20 | $29.94 | 0 |
| 2016-02-23 | $32.20 | $32.20 | $32.20 | $32.20 | $29.94 | 0 |
| 2016-02-22 | $32.20 | $32.20 | $32.20 | $32.20 | $29.94 | 0 |
| 2016-02-19 | $32.20 | $32.20 | $32.20 | $32.20 | $29.94 | 0 |
| 2016-02-18 | $32.20 | $32.20 | $32.20 | $32.20 | $29.94 | 0 |
| 2016-02-17 | $32.20 | $32.20 | $32.20 | $32.20 | $29.94 | 0 |
| 2016-02-16 | $32.20 | $32.20 | $32.20 | $32.20 | $29.94 | 0 |
| 2016-02-12 | $32.20 | $32.20 | $32.20 | $32.20 | $29.94 | 0 |
| 2016-02-11 | $32.20 | $32.20 | $32.20 | $32.20 | $29.94 | 0 |
| 2016-02-10 | $32.20 | $32.20 | $32.20 | $32.20 | $29.94 | 0 |
| 2016-02-09 | $32.20 | $32.20 | $32.20 | $32.20 | $29.94 | 0 |
| 2016-02-08 | $32.20 | $32.20 | $32.20 | $32.20 | $29.94 | 0 |
| 2016-02-05 | $32.20 | $32.20 | $32.20 | $32.20 | $29.94 | 0 |
| 2016-02-04 | $32.20 | $32.20 | $32.20 | $32.20 | $29.94 | 0 |
| 2016-02-03 | $32.20 | $32.20 | $32.20 | $32.20 | $29.94 | 0 |
| 2016-02-02 | $32.20 | $32.20 | $32.20 | $32.20 | $29.94 | 0 |
| 2016-02-01 | $32.20 | $32.20 | $32.20 | $32.20 | $29.94 | 0 |
| 2016-01-29 | $32.20 | $32.20 | $32.20 | $32.20 | $29.94 | 0 |
| 2016-01-28 | $32.20 | $32.20 | $32.20 | $32.20 | $29.94 | 0 |
| 2016-01-27 | $32.20 | $32.20 | $32.20 | $32.20 | $29.94 | 0 |
| 2016-01-26 | $32.22 | $32.22 | $32.20 | $32.20 | $29.94 | 37,127 |
| 2016-01-25 | $32.50 | $32.50 | $32.50 | $32.50 | $30.22 | 0 |
| 2016-01-22 | $32.50 | $32.50 | $32.50 | $32.50 | $30.22 | 0 |
| 2016-01-21 | $32.50 | $32.50 | $32.50 | $32.50 | $30.22 | 0 |
| 2016-01-20 | $32.50 | $32.50 | $32.50 | $32.50 | $30.22 | 110 |
| 2016-01-19 | $32.50 | $32.50 | $32.50 | $32.50 | $30.22 | 0 |
| 2016-01-15 | $32.50 | $32.50 | $32.50 | $32.50 | $30.22 | 2,000 |
| 2016-01-14 | $34.82 | $34.82 | $34.82 | $34.82 | $32.37 | 0 |
| 2016-01-13 | $34.82 | $34.82 | $34.82 | $34.82 | $32.37 | 0 |
| 2016-01-12 | $34.82 | $34.82 | $34.82 | $34.82 | $32.37 | 0 |
| 2016-01-11 | $34.82 | $34.82 | $34.82 | $34.82 | $32.37 | 0 |
| 2016-01-08 | $34.82 | $34.82 | $34.82 | $34.82 | $32.37 | 0 |
| 2016-01-07 | $34.82 | $34.82 | $34.82 | $34.82 | $32.37 | 0 |
| 2016-01-06 | $34.82 | $34.82 | $34.82 | $34.82 | $32.37 | 0 |
| 2016-01-05 | $34.82 | $34.82 | $34.82 | $34.82 | $32.37 | 0 |
| 2016-01-04 | $34.82 | $34.82 | $34.82 | $34.82 | $32.37 | 0 |
| 2015-12-31 | $34.82 | $34.82 | $34.82 | $34.82 | $32.37 | 0 |
| 2015-12-30 | $34.82 | $34.82 | $34.82 | $34.82 | $32.37 | 0 |
| 2015-12-29 | $34.82 | $34.82 | $34.82 | $34.82 | $32.37 | 0 |
| 2015-12-28 | $34.82 | $34.82 | $34.82 | $34.82 | $32.37 | 0 |
| 2015-12-24 | $34.82 | $34.82 | $34.82 | $34.82 | $32.37 | 0 |
| 2015-12-23 | $34.82 | $34.82 | $34.82 | $34.82 | $32.37 | 0 |
| 2015-12-22 | $34.82 | $34.82 | $34.82 | $34.82 | $32.37 | 0 |
| 2015-12-21 | $34.82 | $34.82 | $34.82 | $34.82 | $32.37 | 0 |
| 2015-12-18 | $34.82 | $34.82 | $34.82 | $34.82 | $32.37 | 0 |
| 2015-12-17 | $34.82 | $34.82 | $34.82 | $34.82 | $32.37 | 0 |
| 2015-12-16 | $34.82 | $34.82 | $34.82 | $34.82 | $32.37 | 0 |
| 2015-12-15 | $34.82 | $34.82 | $34.82 | $34.82 | $32.37 | 0 |
| 2015-12-14 | $34.82 | $34.82 | $34.82 | $34.82 | $32.37 | 1,650 |
| 2015-12-11 | $34.82 | $34.82 | $34.82 | $34.82 | $32.37 | 0 |
| 2015-12-10 | $34.82 | $34.82 | $34.82 | $34.82 | $32.37 | 389 |
| 2015-12-09 | $34.92 | $34.92 | $34.82 | $34.82 | $32.37 | 389 |
| 2015-12-08 | $35.95 | $35.95 | $35.95 | $35.95 | $33.42 | 0 |
| 2015-12-07 | $35.95 | $35.95 | $35.95 | $35.95 | $33.42 | 0 |
| 2015-12-04 | $35.95 | $35.95 | $35.95 | $35.95 | $33.42 | 0 |
| 2015-12-03 | $35.95 | $35.95 | $35.95 | $35.95 | $33.42 | 0 |
| 2015-12-02 | $35.95 | $35.95 | $35.95 | $35.95 | $33.42 | 0 |
| 2015-12-01 | $35.95 | $35.95 | $35.95 | $35.95 | $33.42 | 0 |
| 2015-11-30 | $35.95 | $35.95 | $35.95 | $35.95 | $33.42 | 0 |
| 2015-11-27 | $35.95 | $35.95 | $35.95 | $35.95 | $33.42 | 0 |
| 2015-11-25 | $35.95 | $35.95 | $35.95 | $35.95 | $33.42 | 0 |
| 2015-11-24 | $35.95 | $35.95 | $35.95 | $35.95 | $33.42 | 0 |
| 2015-11-23 | $35.95 | $35.95 | $35.95 | $35.95 | $33.42 | 0 |
| 2015-11-20 | $35.95 | $35.95 | $35.95 | $35.95 | $33.42 | 0 |
| 2015-11-19 | $35.95 | $35.95 | $35.95 | $35.95 | $33.42 | 0 |
| 2015-11-18 | $35.95 | $35.95 | $35.95 | $35.95 | $33.42 | 88 |
| 2015-10-22 | $35.95 | $35.95 | $35.95 | $35.95 | $33.42 | 838 |
| 2015-10-21 | $35.70 | $35.70 | $35.70 | $35.70 | $33.19 | 179 |
| 2015-10-20 | $36.01 | $36.01 | $36.01 | $36.01 | $33.48 | 0 |
| 2015-10-19 | $36.01 | $36.01 | $36.01 | $36.01 | $33.48 | 0 |
| 2015-10-16 | $36.01 | $36.01 | $36.01 | $36.01 | $33.48 | 0 |
| 2015-10-15 | $36.01 | $36.01 | $36.01 | $36.01 | $33.48 | 105 |
| 2015-10-14 | $35.21 | $35.21 | $35.11 | $35.11 | $32.64 | 0 |
| 2015-10-13 | $35.21 | $35.21 | $35.11 | $35.11 | $32.64 | 0 |
| 2015-10-12 | $35.21 | $35.21 | $35.11 | $35.11 | $32.64 | 750 |
| 2015-10-09 | $35.87 | $35.96 | $35.87 | $35.96 | $33.43 | 0 |
| 2015-10-08 | $35.87 | $35.96 | $35.87 | $35.96 | $33.43 | 529 |
| 2015-10-07 | $34.29 | $34.29 | $34.29 | $34.29 | $31.88 | 0 |
| 2015-10-06 | $34.29 | $34.29 | $34.29 | $34.29 | $31.88 | 0 |
| 2015-10-05 | $34.29 | $34.29 | $34.29 | $34.29 | $31.88 | 0 |
| 2015-10-02 | $34.29 | $34.29 | $34.29 | $34.29 | $31.88 | 0 |
| 2015-10-01 | $34.29 | $34.29 | $34.29 | $34.29 | $31.88 | 0 |
| 2015-09-30 | $34.29 | $34.29 | $34.29 | $34.29 | $31.88 | 0 |
| 2015-09-29 | $34.29 | $34.29 | $34.29 | $34.29 | $31.88 | 0 |
| 2015-09-28 | $34.29 | $34.29 | $34.29 | $34.29 | $31.88 | 0 |
| 2015-09-25 | $34.29 | $34.29 | $34.29 | $34.29 | $31.88 | 0 |
| 2015-09-24 | $34.29 | $34.29 | $34.29 | $34.29 | $31.88 | 0 |
| 2015-09-23 | $34.29 | $34.29 | $34.29 | $34.29 | $31.88 | 0 |
| 2015-09-22 | $34.29 | $34.29 | $34.29 | $34.29 | $31.88 | 0 |
| 2015-09-21 | $34.29 | $34.29 | $34.29 | $34.29 | $31.88 | 0 |
| 2015-09-18 | $34.29 | $34.29 | $34.29 | $34.29 | $31.88 | 0 |
| 2015-09-17 | $34.29 | $34.29 | $34.29 | $34.29 | $31.88 | 0 |
| 2015-09-16 | $34.29 | $34.29 | $34.29 | $34.29 | $31.88 | 0 |
| 2015-09-15 | $34.29 | $34.29 | $34.29 | $34.29 | $31.88 | 0 |
| 2015-09-14 | $34.29 | $34.29 | $34.29 | $34.29 | $31.88 | 0 |
| 2015-09-11 | $34.29 | $34.29 | $34.29 | $34.29 | $31.88 | 0 |
| 2015-09-10 | $34.29 | $34.29 | $34.29 | $34.29 | $31.88 | 0 |
| 2015-09-09 | $34.29 | $34.29 | $34.29 | $34.29 | $31.88 | 3,417 |
| 2015-09-08 | $34.54 | $34.54 | $34.54 | $34.54 | $32.11 | 182 |
| 2015-09-04 | $34.08 | $34.08 | $34.08 | $34.08 | $31.69 | 275 |
| 2015-09-03 | $34.75 | $35.10 | $34.75 | $35.10 | $32.63 | 1,812 |
| 2015-09-02 | $34.11 | $34.11 | $34.11 | $34.11 | $31.71 | 0 |
| 2015-09-01 | $34.11 | $34.11 | $34.11 | $34.11 | $31.71 | 3,232 |
| 2015-08-31 | $34.95 | $35.12 | $34.95 | $35.12 | $32.65 | 59,036 |
| 2015-08-28 | $34.97 | $34.97 | $34.97 | $34.97 | $32.51 | 0 |
| 2015-08-27 | $34.97 | $34.97 | $34.97 | $34.97 | $32.51 | 2,900 |
| 2015-08-26 | $34.68 | $34.68 | $34.68 | $34.68 | $32.24 | 0 |
BlackRock iShares MSCI World UCITS ETF USD (IIREF) News Headlines
Recent BlackRock iShares MSCI World UCITS ETF USD (IIREF) News
Similar Companies to BlackRock iShares MSCI World UCITS ETF USD (IIREF) 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 | -- | -- | -- |