Keweenaw Land Association Ltd (KEWL) Exchange: PINK
Data as of May 3, 2024
$22.15 ($1.36) 6.54%
Keweenaw Land Association Ltd - Daily Information
Click for more stock information on Keweenaw Land Association Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $22.30 |
| Previous Close | $22.15 |
| High | $22.50 |
| Low | $22.00 |
| Adjusted Open | $22.30 |
| Previous Adjusted Close | $22.15 |
| Adjusted High | $22.50 |
| Adjusted Low | $22.00 |
About Keweenaw Land Association Ltd (KEWL)
Keweenaw Land Association, Limited owns and manages 161,531 surface acres and 405,976 acres of both served and attached mineral rights in the Upper Peninsula Michigan. Its ownership includes approximately 153,074 acres of timberland. Included in the Company's ownership are nearly four miles of inland lake frontage, over four miles along Lake Superior, and approximately 30 miles of frontage along rivers. The Company sells or leases parcels for commercial and/or residential development. Log sales, developed lot sales, investment portfolio income, gravel royalties, and commercial lease income are source of revenue for the Company. During the year ended December 31, 2010, harvested production from the Company's land was 78,623 cord equivalents. During 2010, the Company's log production was 83,294 cord equivalents. The Company's real estate program is engaged in commercial timberland, while selling property for purpose other than timberland.
Invest in Keweenaw Land Association Ltd (KEWL)
Historical Stock Data for Keweenaw Land Association Ltd (KEWL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | $22.30 | $22.50 | $22.00 | $22.15 | $22.15 | 661 |
| 2024-02-29 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 0 |
| 2024-02-28 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 0 |
| 2024-02-27 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 0 |
| 2024-02-26 | $20.75 | $20.79 | $20.75 | $20.79 | $20.79 | 39 |
| 2024-02-23 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 0 |
| 2024-02-22 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 34 |
| 2024-02-21 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 50 |
| 2024-02-20 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 1 |
| 2024-02-16 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 120 |
| 2024-02-15 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 70 |
| 2024-02-14 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2024-02-13 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2024-02-12 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 1,216 |
| 2024-02-09 | $22.50 | $22.54 | $22.50 | $22.54 | $22.54 | 233 |
| 2024-02-08 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 400 |
| 2024-02-07 | $22.56 | $22.67 | $22.50 | $22.50 | $22.50 | 816 |
| 2024-02-06 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 873 |
| 2024-02-05 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 150 |
| 2024-02-02 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 200 |
| 2024-02-01 | $23.77 | $23.77 | $22.95 | $23.00 | $23.00 | 450 |
| 2024-01-31 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 1 |
| 2024-01-30 | $22.60 | $22.60 | $22.50 | $22.50 | $22.50 | 300 |
| 2024-01-29 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 38 |
| 2024-01-26 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2024-01-25 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2024-01-24 | $22.70 | $22.70 | $22.60 | $22.60 | $22.60 | 124 |
| 2024-01-23 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 100 |
| 2024-01-22 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 400 |
| 2024-01-19 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 420 |
| 2024-01-18 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-01-17 | $23.01 | $23.01 | $23.00 | $23.00 | $23.00 | 460 |
| 2024-01-16 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 1 |
| 2024-01-12 | $23.06 | $23.62 | $23.06 | $23.62 | $23.62 | 46 |
| 2024-01-11 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2024-01-10 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 2 |
| 2024-01-09 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2024-01-08 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2024-01-05 | $23.01 | $23.80 | $23.01 | $23.80 | $23.80 | 18 |
| 2024-01-04 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2024-01-03 | $23.95 | $23.95 | $23.80 | $23.80 | $23.80 | 18 |
| 2024-01-02 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-12-29 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-12-28 | $23.01 | $24.00 | $23.01 | $24.00 | $24.00 | 126 |
| 2023-12-27 | $23.95 | $24.00 | $23.80 | $24.00 | $24.00 | 440 |
| 2023-12-26 | $23.00 | $24.95 | $23.00 | $24.95 | $24.95 | 4,153 |
| 2023-12-22 | $22.50 | $24.38 | $22.50 | $24.38 | $24.38 | 79 |
| 2023-12-21 | $21.00 | $21.25 | $21.00 | $21.25 | $21.25 | 303 |
| 2023-12-20 | $21.00 | $21.00 | $20.70 | $20.70 | $20.70 | 104 |
| 2023-12-19 | $20.72 | $20.72 | $20.70 | $20.70 | $20.70 | 232 |
| 2023-12-18 | $21.00 | $21.00 | $20.70 | $20.70 | $20.70 | 115 |
| 2023-12-15 | $20.50 | $21.00 | $20.50 | $21.00 | $21.00 | 800 |
| 2023-12-14 | $20.00 | $20.25 | $20.00 | $20.25 | $20.25 | 2,486 |
| 2023-12-13 | $19.00 | $19.00 | $18.75 | $18.80 | $18.80 | 950 |
| 2023-12-12 | $18.97 | $18.97 | $18.67 | $18.67 | $18.67 | 103 |
| 2023-12-11 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2023-12-08 | $19.75 | $20.70 | $18.50 | $18.50 | $18.50 | 789 |
| 2023-12-07 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 113 |
| 2023-12-06 | $19.00 | $19.00 | $18.75 | $18.75 | $18.75 | 502 |
| 2023-12-05 | $18.60 | $19.00 | $18.60 | $19.00 | $19.00 | 1,250 |
| 2023-12-04 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,210 |
| 2023-12-01 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
| 2023-11-30 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
| 2023-11-29 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
| 2023-11-28 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 100 |
| 2023-11-27 | $19.00 | $19.00 | $18.31 | $18.31 | $18.31 | 1,541 |
| 2023-11-24 | $19.00 | $19.05 | $19.00 | $19.00 | $19.00 | 1,200 |
| 2023-11-22 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-11-21 | $18.70 | $19.00 | $18.70 | $19.00 | $19.00 | 700 |
| 2023-11-20 | $18.97 | $18.99 | $18.92 | $18.95 | $18.95 | 1,855 |
| 2023-11-17 | $18.98 | $18.98 | $18.15 | $18.15 | $18.15 | 2,900 |
| 2023-11-16 | $19.21 | $19.21 | $18.80 | $18.98 | $18.98 | 1,320 |
| 2023-11-15 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 605 |
| 2023-11-14 | $20.00 | $20.00 | $19.31 | $19.52 | $19.52 | 1,215 |
| 2023-11-13 | $20.10 | $20.78 | $19.33 | $20.54 | $20.54 | 958 |
| 2023-11-10 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2023-11-09 | $21.00 | $21.00 | $20.12 | $20.50 | $20.50 | 219 |
| 2023-11-08 | $20.13 | $21.00 | $20.13 | $21.00 | $21.00 | 201 |
| 2023-11-07 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2023-11-06 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2023-11-03 | $21.00 | $21.00 | $20.70 | $20.70 | $20.70 | 48 |
| 2023-11-02 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 300 |
| 2023-11-01 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2023-10-31 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 50 |
| 2023-10-30 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-10-27 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 3,223 |
| 2023-10-26 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 110 |
| 2023-10-25 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-10-24 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1,800 |
| 2023-10-23 | $21.45 | $21.50 | $21.00 | $21.00 | $21.00 | 700 |
| 2023-10-20 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 3 |
| 2023-10-19 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2023-10-18 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 50 |
| 2023-10-17 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-10-16 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-10-13 | $20.69 | $21.00 | $20.00 | $21.00 | $21.00 | 1,217 |
| 2023-10-12 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-10-11 | $21.00 | $21.05 | $21.00 | $21.00 | $21.00 | 900 |
| 2023-10-10 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2023-10-09 | $21.00 | $21.50 | $21.00 | $21.50 | $21.50 | 300 |
| 2023-10-06 | $21.50 | $21.50 | $21.00 | $21.05 | $21.05 | 731 |
| 2023-10-05 | $21.80 | $21.80 | $21.00 | $21.00 | $21.00 | 763 |
| 2023-10-04 | $21.50 | $22.00 | $21.50 | $22.00 | $22.00 | 310 |
| 2023-10-03 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-10-02 | $22.00 | $22.00 | $21.00 | $21.00 | $21.00 | 480 |
| 2023-09-29 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-09-28 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-09-27 | $21.65 | $22.50 | $21.65 | $22.50 | $22.50 | 55 |
| 2023-09-26 | $22.00 | $22.29 | $21.97 | $22.00 | $22.00 | 2,712 |
| 2023-09-25 | $21.95 | $22.00 | $21.95 | $22.00 | $22.00 | 531 |
| 2023-09-22 | $22.00 | $22.00 | $21.83 | $21.83 | $21.83 | 82 |
| 2023-09-21 | $22.77 | $22.77 | $21.00 | $22.00 | $22.00 | 358 |
| 2023-09-20 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 50 |
| 2023-09-19 | $25.40 | $25.40 | $24.08 | $24.08 | $24.08 | 200 |
| 2023-09-18 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-09-15 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-09-14 | $23.36 | $25.00 | $22.72 | $25.00 | $25.00 | 2,576 |
| 2023-09-13 | $23.00 | $23.00 | $22.72 | $22.72 | $22.72 | 700 |
| 2023-09-12 | $20.42 | $23.13 | $20.42 | $22.13 | $22.13 | 130 |
| 2023-09-11 | $25.40 | $25.40 | $20.42 | $20.42 | $20.42 | 6,420 |
| 2023-09-08 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2023-09-07 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 10 |
| 2023-09-06 | $27.74 | $27.74 | $23.51 | $24.50 | $24.50 | 20 |
| 2023-09-05 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2023-09-01 | $25.18 | $25.18 | $24.50 | $24.50 | $24.50 | 20 |
| 2023-08-31 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 6 |
| 2023-08-30 | $25.70 | $25.70 | $24.04 | $24.04 | $24.04 | 400 |
| 2023-08-29 | $25.00 | $25.88 | $24.00 | $25.50 | $25.50 | 2,934 |
| 2023-08-28 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 120 |
| 2023-08-25 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 4 |
| 2023-08-24 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 0 |
| 2023-08-23 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 0 |
| 2023-08-22 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 0 |
| 2023-08-21 | $23.92 | $23.92 | $23.53 | $23.53 | $23.53 | 350 |
| 2023-08-18 | $25.95 | $25.95 | $23.53 | $23.53 | $23.53 | 54 |
| 2023-08-17 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 0 |
| 2023-08-16 | $26.10 | $26.10 | $23.97 | $23.97 | $23.97 | 38 |
| 2023-08-15 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 51 |
| 2023-08-14 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2023-08-11 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2023-08-10 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 1 |
| 2023-08-09 | $26.85 | $26.85 | $25.80 | $25.80 | $25.80 | 10 |
| 2023-08-08 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 70 |
| 2023-08-07 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2023-08-04 | $26.30 | $26.35 | $25.95 | $25.95 | $25.95 | 260 |
| 2023-08-03 | $25.75 | $25.95 | $25.75 | $25.95 | $25.95 | 275 |
| 2023-08-02 | $25.55 | $25.55 | $25.20 | $25.20 | $25.20 | 118 |
| 2023-08-01 | $24.20 | $27.73 | $24.20 | $25.20 | $25.20 | 850 |
| 2023-07-31 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 425 |
| 2023-07-28 | $22.55 | $22.80 | $22.50 | $22.80 | $22.80 | 1,157 |
| 2023-07-27 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 72 |
| 2023-07-26 | $22.00 | $22.72 | $22.00 | $22.00 | $22.00 | 926 |
| 2023-07-25 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 42 |
| 2023-07-24 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2023-07-21 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 10 |
| 2023-07-20 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 0 |
| 2023-07-19 | $22.29 | $22.88 | $21.24 | $22.88 | $22.88 | 621 |
| 2023-07-18 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 210 |
| 2023-07-17 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-07-14 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 100 |
| 2023-07-13 | $22.95 | $23.05 | $22.95 | $23.00 | $23.00 | 1,150 |
| 2023-07-12 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 10 |
| 2023-07-11 | $22.80 | $22.80 | $22.46 | $22.46 | $22.46 | 39 |
| 2023-07-10 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2023-07-07 | $20.38 | $22.80 | $20.38 | $22.80 | $22.80 | 21 |
| 2023-07-06 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 100 |
| 2023-07-05 | $22.25 | $23.00 | $22.25 | $23.00 | $23.00 | 350 |
| 2023-07-03 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2023-06-30 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 100 |
| 2023-06-29 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-06-28 | $22.50 | $22.50 | $21.25 | $21.30 | $21.30 | 416 |
| 2023-06-27 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 5 |
| 2023-06-26 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 842 |
| 2023-06-23 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 0 |
| 2023-06-22 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 0 |
| 2023-06-21 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 0 |
| 2023-06-20 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 105 |
| 2023-06-16 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2023-06-15 | $21.35 | $21.75 | $21.30 | $21.75 | $21.75 | 810 |
| 2023-06-14 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-06-13 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-06-12 | $22.19 | $22.50 | $22.19 | $22.50 | $22.50 | 105 |
| 2023-06-09 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2023-06-08 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2023-06-07 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2023-06-06 | $21.05 | $22.00 | $21.05 | $21.50 | $21.50 | 716 |
| 2023-06-05 | $22.32 | $22.50 | $22.32 | $22.32 | $22.32 | 300 |
| 2023-06-02 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2023-06-01 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 320 |
| 2023-05-31 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2023-05-30 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2023-05-26 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2023-05-25 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 200 |
| 2023-05-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-05-23 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1,052 |
| 2023-05-22 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 200 |
| 2023-05-19 | $22.00 | $22.50 | $22.00 | $22.50 | $22.50 | 202 |
| 2023-05-18 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2023-05-17 | $22.49 | $22.49 | $20.40 | $20.40 | $20.40 | 262 |
| 2023-05-16 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 172 |
| 2023-05-15 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 100 |
| 2023-05-12 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-05-11 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-05-10 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-05-09 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 14 |
| 2023-05-08 | $20.00 | $20.20 | $20.00 | $20.20 | $20.20 | 200 |
| 2023-05-05 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-05-04 | $22.50 | $22.50 | $20.00 | $21.00 | $21.00 | 505 |
| 2023-05-03 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-05-02 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 12 |
| 2023-05-01 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2023-04-28 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2023-04-27 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 849 |
| 2023-04-26 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2023-04-25 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 16 |
| 2023-04-24 | $21.50 | $21.50 | $20.50 | $21.50 | $21.50 | 4,055 |
| 2023-04-21 | $21.06 | $21.06 | $20.50 | $20.50 | $20.50 | 1,095 |
| 2023-04-20 | $21.15 | $21.15 | $20.00 | $21.00 | $21.00 | 1,996 |
| 2023-04-19 | $20.20 | $21.00 | $20.20 | $21.00 | $21.00 | 205 |
| 2023-04-18 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2023-04-17 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 230 |
| 2023-04-14 | $20.01 | $20.02 | $20.01 | $20.02 | $20.02 | 580 |
| 2023-04-13 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2023-04-12 | $22.03 | $22.50 | $20.02 | $20.02 | $20.02 | 580 |
| 2023-04-11 | $22.00 | $22.05 | $22.00 | $22.00 | $22.00 | 579 |
| 2023-04-10 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 5 |
| 2023-04-06 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 200 |
| 2023-04-05 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 9 |
| 2023-04-04 | $21.00 | $21.00 | $20.78 | $21.00 | $21.00 | 95 |
| 2023-04-03 | $22.20 | $22.50 | $21.00 | $21.00 | $21.00 | 530 |
| 2023-03-31 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 50 |
| 2023-03-30 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2023-03-29 | $20.10 | $22.20 | $20.10 | $22.20 | $22.20 | 160 |
| 2023-03-28 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 0 |
| 2023-03-27 | $22.00 | $22.00 | $21.73 | $21.73 | $21.73 | 131 |
| 2023-03-24 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2023-03-23 | $23.89 | $23.89 | $21.30 | $22.19 | $22.19 | 639 |
| 2023-03-22 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2023-03-21 | $23.00 | $24.80 | $23.00 | $24.79 | $24.79 | 310 |
| 2023-03-20 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 39 |
| 2023-03-17 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-03-16 | $26.78 | $26.78 | $22.66 | $26.00 | $26.00 | 655 |
| 2023-03-15 | $26.80 | $26.80 | $25.00 | $26.80 | $26.80 | 762 |
| 2023-03-14 | $28.00 | $28.00 | $27.00 | $27.00 | $27.00 | 204 |
| 2023-03-13 | $28.02 | $28.02 | $26.80 | $28.00 | $28.00 | 1,270 |
| 2023-03-10 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2023-03-09 | $28.22 | $28.22 | $28.02 | $28.02 | $28.02 | 20 |
| 2023-03-08 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2023-03-07 | $28.02 | $28.05 | $28.02 | $28.05 | $28.05 | 107 |
| 2023-03-06 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2023-03-03 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2023-03-02 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 474 |
| 2023-03-01 | $29.50 | $29.50 | $29.20 | $29.50 | $29.50 | 606 |
| 2023-02-28 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 100 |
| 2023-02-27 | $29.97 | $29.97 | $29.20 | $29.20 | $29.20 | 1,820 |
| 2023-02-24 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 350 |
| 2023-02-23 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-02-22 | $30.04 | $31.84 | $29.90 | $30.00 | $30.00 | 1,985 |
| 2023-02-21 | $30.00 | $31.00 | $30.00 | $30.00 | $30.00 | 2,402 |
| 2023-02-17 | $31.00 | $31.05 | $30.91 | $31.05 | $31.05 | 2,064 |
| 2023-02-16 | $30.00 | $30.96 | $30.00 | $30.96 | $30.96 | 502 |
| 2023-02-15 | $29.75 | $30.48 | $29.75 | $30.48 | $30.48 | 1,332 |
| 2023-02-14 | $27.63 | $30.48 | $27.50 | $30.48 | $30.48 | 746 |
| 2023-02-13 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 105 |
| 2023-02-10 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 5 |
| 2023-02-09 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 28 |
| 2023-02-08 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 200 |
| 2023-02-07 | $29.10 | $29.11 | $28.81 | $28.81 | $28.81 | 120 |
| 2023-02-06 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 20 |
| 2023-02-03 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 80 |
| 2023-02-02 | $28.23 | $28.90 | $28.00 | $28.00 | $28.00 | 654 |
| 2023-02-01 | $27.57 | $28.23 | $27.57 | $28.23 | $28.23 | 235 |
| 2023-01-31 | $25.80 | $27.32 | $25.80 | $27.32 | $27.32 | 1,110 |
| 2023-01-30 | $25.00 | $25.98 | $25.00 | $25.75 | $25.75 | 1,887 |
| 2023-01-27 | $24.00 | $24.12 | $24.00 | $24.12 | $24.12 | 770 |
| 2023-01-26 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2023-01-25 | $23.62 | $24.12 | $23.62 | $24.12 | $24.12 | 500 |
| 2023-01-24 | $22.00 | $23.50 | $22.00 | $23.50 | $23.50 | 1,311 |
| 2023-01-23 | $21.12 | $21.50 | $21.06 | $21.50 | $21.50 | 225 |
| 2023-01-20 | $20.90 | $21.00 | $20.90 | $21.00 | $21.00 | 80 |
| 2023-01-19 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 40 |
| 2023-01-18 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2023-01-17 | $20.75 | $20.80 | $20.75 | $20.80 | $20.80 | 142 |
| 2023-01-13 | $20.50 | $20.73 | $20.50 | $20.73 | $20.73 | 350 |
| 2023-01-12 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2023-01-11 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2023-01-10 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2023-01-09 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2023-01-06 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2023-01-05 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 90 |
| 2023-01-04 | $20.15 | $20.35 | $20.15 | $20.35 | $20.35 | 600 |
| 2023-01-03 | $20.25 | $20.30 | $20.25 | $20.30 | $20.30 | 1,210 |
| 2022-12-30 | $20.15 | $20.25 | $20.15 | $20.25 | $20.25 | 215 |
| 2022-12-29 | $20.00 | $20.30 | $20.00 | $20.00 | $20.00 | 1,764 |
| 2022-12-28 | $19.50 | $19.84 | $19.50 | $19.84 | $19.84 | 70 |
| 2022-12-27 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 712 |
| 2022-12-23 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 125 |
| 2022-12-22 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2022-12-21 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2022-12-20 | $18.99 | $18.99 | $18.75 | $18.75 | $18.75 | 150 |
| 2022-12-19 | $18.89 | $18.89 | $18.80 | $18.80 | $18.80 | 176 |
| 2022-12-16 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2022-12-15 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 616 |
| 2022-12-14 | $18.75 | $18.80 | $18.61 | $18.66 | $18.66 | 1,683 |
| 2022-12-13 | $18.61 | $18.75 | $18.61 | $18.61 | $18.61 | 1,130 |
| 2022-12-12 | $18.61 | $19.00 | $18.61 | $18.61 | $18.61 | 1,482 |
| 2022-12-09 | $18.61 | $18.70 | $18.61 | $18.61 | $18.61 | 2,973 |
| 2022-12-08 | $18.50 | $19.84 | $18.50 | $19.20 | $19.20 | 167 |
| 2022-12-07 | $18.01 | $19.82 | $18.00 | $19.82 | $19.82 | 7,802 |
| 2022-12-06 | $18.75 | $19.50 | $18.75 | $19.50 | $19.50 | 763 |
| 2022-12-05 | $19.00 | $19.00 | $18.76 | $18.76 | $18.76 | 1,909 |
| 2022-12-02 | $18.90 | $19.00 | $18.76 | $19.00 | $19.00 | 1,500 |
| 2022-12-01 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-11-30 | $19.50 | $19.50 | $19.00 | $19.00 | $19.00 | 520 |
| 2022-11-29 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 300 |
| 2022-11-28 | $19.10 | $19.25 | $18.06 | $19.25 | $19.25 | 1,922 |
| 2022-11-25 | $19.50 | $19.50 | $19.15 | $19.50 | $19.50 | 278 |
| 2022-11-23 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 50 |
| 2022-11-22 | $19.83 | $19.83 | $19.15 | $19.15 | $19.15 | 35 |
| 2022-11-21 | $19.40 | $19.40 | $19.01 | $19.20 | $19.20 | 937 |
| 2022-11-18 | $18.84 | $19.84 | $18.84 | $19.08 | $19.08 | 1,455 |
| 2022-11-17 | $18.72 | $18.72 | $18.52 | $18.72 | $18.72 | 1,002 |
| 2022-11-16 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2022-11-15 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 300 |
| 2022-11-14 | $18.72 | $18.72 | $18.25 | $18.72 | $18.72 | 506 |
| 2022-11-11 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 0 |
| 2022-11-10 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 20 |
| 2022-11-09 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 0 |
| 2022-11-08 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 80 |
| 2022-11-07 | $18.17 | $18.84 | $18.17 | $18.84 | $18.84 | 245 |
| 2022-11-04 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 50 |
| 2022-11-03 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 50 |
| 2022-11-02 | $18.44 | $18.70 | $18.44 | $18.70 | $18.70 | 600 |
| 2022-11-01 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2022-10-31 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 100 |
| 2022-10-28 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2022-10-27 | $18.48 | $18.48 | $17.55 | $17.55 | $17.55 | 200 |
| 2022-10-26 | $17.70 | $18.00 | $17.70 | $18.00 | $18.00 | 524 |
| 2022-10-25 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 250 |
| 2022-10-24 | $19.00 | $19.00 | $18.81 | $19.00 | $19.00 | 1,056 |
| 2022-10-21 | $17.45 | $17.55 | $17.45 | $17.50 | $17.50 | 1,508 |
| 2022-10-20 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2022-10-19 | $17.10 | $17.25 | $17.10 | $17.25 | $17.25 | 305 |
| 2022-10-18 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 600 |
| 2022-10-17 | $17.25 | $17.25 | $17.00 | $17.00 | $17.00 | 2,195 |
| 2022-10-14 | $17.25 | $17.25 | $17.00 | $17.00 | $17.00 | 228 |
| 2022-10-13 | $18.15 | $18.20 | $16.50 | $16.50 | $16.50 | 665 |
| 2022-10-12 | $18.58 | $18.58 | $18.40 | $18.40 | $18.40 | 200 |
| 2022-10-11 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 55 |
| 2022-10-10 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2022-10-07 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2022-10-06 | $18.05 | $18.19 | $18.00 | $18.15 | $18.15 | 1,374 |
| 2022-10-05 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 421 |
| 2022-10-04 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 59 |
| 2022-10-03 | $17.75 | $17.75 | $17.00 | $17.00 | $17.00 | 2,613 |
| 2022-09-30 | $18.20 | $18.20 | $17.65 | $17.65 | $17.65 | 315 |
| 2022-09-29 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 44 |
| 2022-09-28 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-09-27 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-09-26 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 100 |
| 2022-09-23 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 18 |
| 2022-09-22 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2022-09-21 | $18.85 | $18.85 | $17.66 | $17.66 | $17.66 | 450 |
| 2022-09-20 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 1 |
| 2022-09-19 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 150 |
| 2022-09-16 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-09-15 | $18.85 | $18.85 | $18.50 | $18.50 | $18.50 | 236 |
| 2022-09-14 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 25 |
| 2022-09-13 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2022-09-12 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 100 |
| 2022-09-09 | $18.85 | $18.90 | $18.75 | $18.80 | $18.80 | 853 |
| 2022-09-08 | $18.85 | $18.85 | $18.40 | $18.40 | $18.40 | 555 |
| 2022-09-07 | $19.15 | $19.15 | $18.10 | $18.10 | $18.10 | 585 |
| 2022-09-06 | $19.25 | $19.35 | $19.20 | $19.21 | $19.21 | 1,340 |
| 2022-09-02 | $18.65 | $19.55 | $18.65 | $19.35 | $19.35 | 710 |
| 2022-09-01 | $19.70 | $19.70 | $19.10 | $19.10 | $19.10 | 532 |
| 2022-08-31 | $19.45 | $19.45 | $19.10 | $19.10 | $19.10 | 130 |
| 2022-08-30 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 25 |
| 2022-08-29 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 913 |
| 2022-08-26 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2022-08-25 | $19.40 | $20.50 | $19.40 | $19.60 | $19.60 | 913 |
| 2022-08-24 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 1 |
| 2022-08-23 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 0 |
| 2022-08-22 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 0 |
| 2022-08-19 | $21.70 | $21.70 | $19.14 | $19.14 | $19.14 | 1,145 |
| 2022-08-18 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 800 |
| 2022-08-17 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2022-08-16 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 100 |
| 2022-08-15 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 10 |
| 2022-08-12 | $19.50 | $19.50 | $19.14 | $19.15 | $19.15 | 552 |
| 2022-08-11 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2022-08-10 | $19.30 | $22.00 | $19.30 | $19.35 | $19.35 | 487 |
| 2022-08-09 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2022-08-08 | $19.45 | $19.45 | $19.30 | $19.30 | $19.30 | 90 |
| 2022-08-05 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 41 |
| 2022-08-04 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 400 |
| 2022-08-03 | $19.00 | $19.19 | $19.00 | $19.00 | $19.00 | 210 |
| 2022-08-02 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-08-01 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 100 |
| 2022-07-29 | $18.50 | $18.51 | $18.50 | $18.50 | $18.50 | 399 |
| 2022-07-28 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-07-27 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 396 |
| 2022-07-26 | $17.85 | $17.85 | $16.75 | $16.75 | $16.75 | 1,712 |
| 2022-07-25 | $18.00 | $18.00 | $17.95 | $18.00 | $18.00 | 185 |
| 2022-07-22 | $19.00 | $19.00 | $18.23 | $18.23 | $18.23 | 835 |
| 2022-07-21 | $18.81 | $18.81 | $18.50 | $18.50 | $18.50 | 200 |
| 2022-07-20 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,185 |
| 2022-07-19 | $19.20 | $19.25 | $19.20 | $19.25 | $19.25 | 998 |
| 2022-07-18 | $20.00 | $20.00 | $19.20 | $19.20 | $19.20 | 151 |
| 2022-07-15 | $17.65 | $20.00 | $17.65 | $20.00 | $20.00 | 1,067 |
| 2022-07-14 | $18.99 | $18.99 | $18.41 | $18.41 | $18.41 | 4,333 |
| 2022-07-13 | $19.25 | $19.25 | $17.88 | $17.88 | $17.88 | 1,518 |
| 2022-07-12 | $20.70 | $20.70 | $19.15 | $19.25 | $19.25 | 2,060 |
| 2022-07-11 | $21.02 | $21.02 | $20.75 | $20.75 | $20.75 | 5,100 |
| 2022-07-08 | $21.52 | $21.52 | $21.05 | $21.05 | $21.05 | 2,500 |
| 2022-07-07 | $22.00 | $22.00 | $21.52 | $21.53 | $21.53 | 461 |
| 2022-07-06 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 896 |
| 2022-07-05 | $21.50 | $21.51 | $21.50 | $21.51 | $21.51 | 450 |
| 2022-07-01 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-06-30 | $22.00 | $22.00 | $21.05 | $21.50 | $21.50 | 389 |
| 2022-06-29 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 240 |
| 2022-06-28 | $22.75 | $22.75 | $22.00 | $22.00 | $22.00 | 2,067 |
| 2022-06-27 | $22.75 | $22.75 | $22.00 | $22.00 | $22.00 | 1,354 |
| 2022-06-24 | $22.41 | $22.75 | $22.41 | $22.50 | $22.50 | 1,586 |
| 2022-06-23 | $22.45 | $22.45 | $22.40 | $22.40 | $22.40 | 470 |
| 2022-06-22 | $22.50 | $22.50 | $22.45 | $22.45 | $22.45 | 768 |
| 2022-06-21 | $22.88 | $22.88 | $22.65 | $22.65 | $22.65 | 863 |
| 2022-06-17 | $22.65 | $22.65 | $22.60 | $22.60 | $22.60 | 377 |
| 2022-06-16 | $22.75 | $22.75 | $22.50 | $22.50 | $22.50 | 1,063 |
| 2022-06-15 | $22.61 | $23.00 | $22.61 | $23.00 | $23.00 | 425 |
| 2022-06-14 | $23.40 | $23.40 | $22.61 | $22.61 | $22.61 | 1,589 |
| 2022-06-13 | $23.50 | $23.50 | $23.40 | $23.40 | $23.40 | 870 |
| 2022-06-10 | $24.69 | $24.69 | $24.00 | $24.00 | $24.00 | 175 |
| 2022-06-09 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 20 |
| 2022-06-08 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2022-06-07 | $23.25 | $23.50 | $23.11 | $23.50 | $23.50 | 949 |
| 2022-06-06 | $24.24 | $24.30 | $24.00 | $24.00 | $24.00 | 1,405 |
| 2022-06-03 | $24.00 | $24.10 | $23.60 | $24.10 | $24.10 | 825 |
| 2022-06-02 | $24.38 | $24.38 | $22.26 | $24.24 | $24.24 | 1,461 |
| 2022-06-01 | $24.50 | $24.74 | $24.38 | $24.56 | $24.56 | 1,531 |
| 2022-05-31 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 0 |
| 2022-05-27 | $25.00 | $25.00 | $24.25 | $24.38 | $24.38 | 466 |
| 2022-05-26 | $23.50 | $24.25 | $23.50 | $24.25 | $24.25 | 1,000 |
| 2022-05-25 | $22.75 | $23.50 | $22.75 | $23.25 | $23.25 | 717 |
| 2022-05-24 | $22.00 | $22.50 | $22.00 | $22.50 | $22.50 | 662 |
| 2022-05-23 | $22.50 | $22.50 | $22.00 | $22.00 | $22.00 | 165 |
| 2022-05-20 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-05-19 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 134 |
| 2022-05-18 | $22.50 | $22.50 | $22.00 | $22.00 | $22.00 | 749 |
| 2022-05-17 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2022-05-16 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 200 |
| 2022-05-13 | $22.51 | $22.51 | $22.50 | $22.50 | $22.50 | 1,100 |
| 2022-05-12 | $24.50 | $24.50 | $23.00 | $23.00 | $23.00 | 750 |
| 2022-05-11 | $23.10 | $23.10 | $23.00 | $23.00 | $23.00 | 600 |
| 2022-05-10 | $23.00 | $24.99 | $23.00 | $23.00 | $23.00 | 1,999 |
| 2022-05-09 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 5 |
| 2022-05-06 | $22.75 | $23.00 | $21.41 | $23.00 | $23.00 | 2,671 |
| 2022-05-05 | $23.00 | $23.00 | $22.57 | $23.00 | $23.00 | 1,186 |
| 2022-05-04 | $23.99 | $23.99 | $22.50 | $22.75 | $22.75 | 4,059 |
| 2022-05-03 | $22.13 | $22.13 | $22.00 | $22.13 | $22.13 | 2,172 |
| 2022-05-02 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 0 |
| 2022-04-29 | $23.99 | $23.99 | $22.61 | $22.61 | $22.61 | 125 |
| 2022-04-28 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2022-04-27 | $22.16 | $22.50 | $22.16 | $22.50 | $22.50 | 1,000 |
| 2022-04-26 | $22.20 | $23.99 | $22.15 | $22.21 | $22.21 | 1,677 |
| 2022-04-25 | $22.15 | $22.25 | $22.15 | $22.21 | $22.21 | 1,677 |
| 2022-04-22 | $22.25 | $22.25 | $22.15 | $22.25 | $22.25 | 680 |
| 2022-04-21 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 160 |
| 2022-04-20 | $22.25 | $22.25 | $22.00 | $22.06 | $22.06 | 712 |
| 2022-04-19 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 200 |
| 2022-04-18 | $22.50 | $23.00 | $22.25 | $22.50 | $22.50 | 1,923 |
| 2022-04-14 | $22.00 | $22.25 | $21.50 | $22.25 | $22.25 | 1,346 |
| 2022-04-13 | $23.16 | $23.50 | $22.05 | $22.05 | $22.05 | 562 |
| 2022-04-12 | $23.80 | $23.80 | $23.50 | $23.50 | $23.50 | 264 |
| 2022-04-11 | $22.77 | $24.25 | $22.77 | $24.20 | $24.20 | 773 |
| 2022-04-08 | $23.49 | $23.69 | $21.60 | $23.00 | $23.00 | 3,440 |
| 2022-04-07 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2022-04-06 | $21.50 | $22.00 | $21.30 | $21.30 | $21.30 | 1,063 |
| 2022-04-05 | $22.37 | $22.37 | $21.27 | $21.30 | $21.30 | 761 |
| 2022-04-04 | $23.00 | $23.00 | $21.55 | $21.55 | $21.55 | 152 |
| 2022-04-01 | $21.75 | $21.75 | $21.14 | $21.50 | $21.50 | 1,497 |
| 2022-03-31 | $22.00 | $22.00 | $21.35 | $21.35 | $21.35 | 123 |
| 2022-03-30 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 200 |
| 2022-03-29 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 400 |
| 2022-03-28 | $22.50 | $22.70 | $21.02 | $21.02 | $21.02 | 2,154 |
| 2022-03-25 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 50 |
| 2022-03-24 | $23.50 | $24.00 | $22.55 | $22.55 | $22.55 | 700 |
| 2022-03-23 | $24.99 | $24.99 | $24.46 | $24.50 | $24.50 | 203 |
| 2022-03-22 | $21.82 | $24.99 | $21.82 | $24.99 | $24.99 | 158 |
| 2022-03-21 | $22.00 | $25.89 | $22.00 | $23.50 | $23.50 | 1,080 |
| 2022-03-18 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2022-03-17 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1,080 |
| 2022-03-16 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-03-15 | $23.25 | $23.25 | $22.00 | $22.00 | $22.00 | 594 |
| 2022-03-14 | $22.31 | $23.24 | $22.31 | $23.24 | $23.24 | 35 |
| 2022-03-11 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 20 |
| 2022-03-10 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 7 |
| 2022-03-09 | $22.00 | $23.99 | $22.00 | $23.99 | $23.99 | 203 |
| 2022-03-08 | $22.00 | $22.50 | $22.00 | $22.00 | $22.00 | 2,023 |
| 2022-03-07 | $25.89 | $25.89 | $22.00 | $22.00 | $22.00 | 332 |
| 2022-03-04 | $22.01 | $23.50 | $22.01 | $22.25 | $22.25 | 1,607 |
| 2022-03-03 | $22.94 | $22.94 | $22.50 | $22.50 | $22.50 | 145 |
| 2022-03-02 | $22.00 | $23.25 | $22.00 | $22.30 | $22.30 | 1,467 |
| 2022-03-01 | $22.50 | $22.50 | $21.01 | $21.25 | $21.25 | 270 |
| 2022-02-28 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 50 |
| 2022-02-25 | $22.00 | $22.25 | $22.00 | $22.25 | $22.25 | 376 |
| 2022-02-24 | $21.90 | $21.90 | $21.00 | $21.90 | $21.90 | 3,957 |
| 2022-02-23 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 85 |
| 2022-02-22 | $22.00 | $22.00 | $19.75 | $21.00 | $21.00 | 1,653 |
| 2022-02-18 | $22.00 | $22.74 | $21.20 | $22.00 | $22.00 | 3,566 |
| 2022-02-17 | $23.00 | $23.00 | $20.75 | $21.13 | $21.13 | 3,193 |
| 2022-02-16 | $24.00 | $24.00 | $23.01 | $23.01 | $23.01 | 496 |
| 2022-02-15 | $23.00 | $24.00 | $22.80 | $23.01 | $23.01 | 4,123 |
| 2022-02-14 | $25.10 | $25.10 | $20.00 | $23.00 | $23.00 | 3,844 |
| 2022-02-11 | $26.00 | $26.94 | $23.06 | $25.25 | $25.25 | 3,409 |
| 2022-02-10 | $26.45 | $26.45 | $25.31 | $25.40 | $25.40 | 1,473 |
| 2022-02-09 | $26.37 | $26.94 | $24.50 | $26.35 | $26.35 | 1,372 |
| 2022-02-08 | $23.90 | $26.25 | $23.90 | $24.06 | $24.06 | 1,065 |
| 2022-02-07 | $25.00 | $25.00 | $22.80 | $23.00 | $23.00 | 3,014 |
| 2022-02-04 | $22.98 | $30.00 | $22.78 | $24.75 | $24.75 | 9,187 |
| 2022-02-03 | $22.20 | $22.20 | $22.00 | $22.00 | $22.00 | 2,092 |
| 2022-02-02 | $19.69 | $22.59 | $19.69 | $22.00 | $22.00 | 18,725 |
| 2022-02-01 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 64 |
| 2022-01-31 | $19.00 | $19.74 | $18.40 | $18.40 | $18.40 | 1,655 |
| 2022-01-28 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-01-27 | $18.99 | $19.49 | $17.50 | $17.50 | $17.50 | 29,136 |
| 2022-01-26 | $17.60 | $18.99 | $17.60 | $18.25 | $18.25 | 2,062 |
| 2022-01-25 | $18.50 | $18.99 | $17.26 | $17.80 | $17.80 | 3,928 |
| 2022-01-24 | $18.06 | $18.50 | $17.84 | $18.50 | $18.50 | 1,339 |
| 2022-01-21 | $18.50 | $18.50 | $17.50 | $17.51 | $17.51 | 160,475 |
| 2022-01-20 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 818 |
| 2022-01-19 | $17.78 | $18.58 | $17.78 | $18.25 | $18.25 | 100 |
| 2022-01-18 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 100 |
| 2022-01-14 | $18.99 | $18.99 | $18.49 | $18.60 | $18.60 | 1,301 |
| 2022-01-13 | $18.31 | $18.50 | $18.31 | $18.50 | $18.50 | 216 |
| 2022-01-12 | $18.65 | $18.65 | $17.75 | $18.00 | $18.00 | 642 |
| 2022-01-11 | $18.00 | $18.84 | $18.00 | $18.84 | $18.84 | 1,245 |
| 2022-01-10 | $18.15 | $18.15 | $17.60 | $17.60 | $17.60 | 546 |
| 2022-01-07 | $17.50 | $18.10 | $17.50 | $18.10 | $18.10 | 1,605 |
| 2022-01-06 | $19.00 | $19.00 | $17.62 | $18.10 | $18.10 | 2,109 |
| 2022-01-05 | $18.91 | $18.91 | $17.57 | $17.57 | $17.57 | 4,010 |
| 2022-01-04 | $17.95 | $18.70 | $17.95 | $18.70 | $18.70 | 3,991 |
| 2022-01-03 | $15.20 | $18.99 | $15.20 | $18.20 | $18.20 | 24,228 |
| 2021-12-31 | $106.20 | $107.00 | $106.10 | $106.80 | $17.64 | 5,971 |
| 2021-12-30 | $106.00 | $106.20 | $106.00 | $106.20 | $17.54 | 5,300 |
| 2021-12-29 | $106.10 | $106.10 | $106.00 | $106.03 | $17.51 | 5,838 |
| 2021-12-28 | $105.41 | $106.10 | $105.41 | $106.00 | $17.51 | 7,344 |
| 2021-12-27 | $106.00 | $106.10 | $105.59 | $106.10 | $17.52 | 1,462 |
| 2021-12-23 | $106.00 | $106.00 | $105.25 | $106.00 | $17.51 | 1,050 |
| 2021-12-22 | $106.00 | $106.00 | $105.00 | $105.19 | $17.37 | 4,757 |
| 2021-12-21 | $105.94 | $106.00 | $105.00 | $106.00 | $17.51 | 1,512 |
| 2021-12-20 | $105.94 | $105.94 | $105.00 | $105.94 | $17.50 | 3,606 |
| 2021-12-17 | $105.95 | $105.95 | $104.00 | $105.94 | $17.50 | 4,388 |
| 2021-12-16 | $106.00 | $106.00 | $105.25 | $105.25 | $17.38 | 4,330 |
| 2021-12-15 | $105.72 | $106.00 | $105.10 | $105.80 | $17.47 | 3,071 |
| 2021-12-14 | $105.99 | $105.99 | $105.20 | $105.50 | $17.42 | 1,395 |
| 2021-12-13 | $106.00 | $106.00 | $105.00 | $105.00 | $17.34 | 3,174 |
| 2021-12-10 | $104.75 | $105.65 | $104.60 | $105.65 | $17.45 | 718 |
| 2021-12-09 | $104.51 | $104.75 | $104.51 | $104.75 | $17.30 | 141 |
| 2021-12-08 | $105.00 | $105.00 | $104.00 | $104.00 | $17.18 | 7,347 |
| 2021-12-07 | $105.25 | $105.26 | $105.00 | $105.00 | $17.34 | 1,908 |
| 2021-12-06 | $105.00 | $105.99 | $105.00 | $105.29 | $17.39 | 5,348 |
| 2021-12-03 | $105.00 | $105.50 | $105.00 | $105.25 | $17.38 | 4,373 |
| 2021-12-02 | $105.04 | $105.99 | $104.81 | $105.99 | $17.50 | 4,982 |
| 2021-12-01 | $105.50 | $106.00 | $105.00 | $105.04 | $17.35 | 909 |
| 2021-11-30 | $106.00 | $106.00 | $105.00 | $106.00 | $17.51 | 1,553 |
| 2021-11-29 | $106.10 | $106.10 | $102.25 | $106.00 | $17.51 | 39,192 |
| 2021-11-26 | $105.40 | $106.00 | $104.90 | $106.00 | $17.51 | 19,041 |
| 2021-11-24 | $105.02 | $112.01 | $104.50 | $106.00 | $17.51 | 40,721 |
| 2021-11-23 | $79.05 | $79.05 | $79.05 | $79.05 | $13.06 | 5 |
| 2021-11-22 | $78.90 | $78.90 | $78.90 | $78.90 | $13.03 | 0 |
| 2021-11-19 | $79.30 | $79.30 | $78.90 | $78.90 | $13.03 | 102 |
| 2021-11-18 | $79.30 | $79.30 | $79.30 | $79.30 | $13.10 | 5 |
| 2021-11-17 | $76.00 | $76.00 | $76.00 | $76.00 | $12.55 | 15 |
| 2021-11-16 | $79.45 | $79.99 | $79.30 | $79.30 | $13.10 | 175 |
| 2021-11-15 | $79.99 | $79.99 | $79.99 | $79.99 | $13.21 | 0 |
| 2021-11-12 | $79.99 | $79.99 | $79.99 | $79.99 | $13.21 | 5 |
| 2021-11-11 | $77.50 | $77.50 | $76.00 | $76.00 | $12.55 | 300 |
| 2021-11-10 | $76.49 | $78.00 | $76.49 | $78.00 | $12.88 | 315 |
| 2021-11-09 | $78.00 | $78.00 | $75.08 | $76.50 | $12.63 | 1,175 |
| 2021-11-08 | $76.50 | $76.50 | $76.50 | $76.50 | $12.63 | 0 |
| 2021-11-05 | $76.50 | $76.70 | $76.50 | $76.50 | $12.63 | 1,175 |
| 2021-11-04 | $74.06 | $76.50 | $74.06 | $76.50 | $12.63 | 4,218 |
| 2021-11-03 | $73.00 | $74.25 | $73.00 | $73.75 | $12.18 | 4,902 |
| 2021-11-02 | $73.00 | $73.00 | $72.26 | $73.00 | $12.06 | 66 |
| 2021-11-01 | $74.00 | $74.00 | $72.51 | $73.00 | $12.06 | 66 |
| 2021-10-29 | $74.05 | $74.19 | $73.00 | $73.05 | $12.06 | 1,144 |
| 2021-10-28 | $75.05 | $75.05 | $75.00 | $75.00 | $12.39 | 532 |
| 2021-10-27 | $76.51 | $76.55 | $75.15 | $75.15 | $12.41 | 790 |
| 2021-10-26 | $78.13 | $78.13 | $77.00 | $77.00 | $12.72 | 200 |
| 2021-10-25 | $78.50 | $79.25 | $78.50 | $79.25 | $13.09 | 40 |
| 2021-10-22 | $75.10 | $75.10 | $75.10 | $75.10 | $12.40 | 4 |
| 2021-10-21 | $80.00 | $80.00 | $80.00 | $80.00 | $13.21 | 0 |
| 2021-10-20 | $79.27 | $80.00 | $75.00 | $80.00 | $13.21 | 350 |
| 2021-10-19 | $75.00 | $80.00 | $75.00 | $80.00 | $13.21 | 29 |
| 2021-10-18 | $80.00 | $80.00 | $76.00 | $76.00 | $12.55 | 151 |
| 2021-10-15 | $79.00 | $80.00 | $79.00 | $80.00 | $13.21 | 500 |
| 2021-10-14 | $77.25 | $77.75 | $77.25 | $77.75 | $12.84 | 300 |
| 2021-10-13 | $78.00 | $78.00 | $77.80 | $77.80 | $12.85 | 425 |
| 2021-10-12 | $78.15 | $78.15 | $76.20 | $78.00 | $12.88 | 335 |
| 2021-10-11 | $78.00 | $78.15 | $78.00 | $78.15 | $12.91 | 150 |
| 2021-10-08 | $77.00 | $78.00 | $72.00 | $78.00 | $12.88 | 1,152 |
| 2021-10-07 | $74.00 | $78.00 | $74.00 | $77.00 | $12.72 | 204 |
| 2021-10-06 | $74.00 | $74.00 | $74.00 | $74.00 | $12.22 | 150 |
| 2021-10-05 | $73.50 | $75.00 | $73.50 | $73.50 | $12.14 | 532 |
| 2021-10-04 | $78.75 | $78.75 | $78.75 | $78.75 | $13.01 | 0 |
| 2021-10-01 | $78.75 | $78.75 | $78.75 | $78.75 | $13.01 | 0 |
| 2021-09-30 | $78.75 | $78.75 | $78.75 | $78.75 | $13.01 | 2 |
| 2021-09-29 | $70.00 | $70.00 | $70.00 | $70.00 | $11.56 | 0 |
| 2021-09-28 | $70.05 | $70.05 | $70.00 | $70.00 | $11.56 | 580 |
| 2021-09-27 | $78.99 | $78.99 | $75.00 | $78.99 | $13.04 | 223 |
| 2021-09-24 | $79.00 | $79.00 | $79.00 | $79.00 | $13.05 | 0 |
| 2021-09-23 | $70.01 | $79.00 | $70.01 | $79.00 | $13.05 | 492 |
| 2021-09-22 | $78.50 | $78.50 | $78.50 | $78.50 | $12.96 | 0 |
| 2021-09-21 | $79.00 | $79.00 | $78.50 | $78.50 | $12.96 | 6 |
| 2021-09-20 | $75.00 | $77.50 | $75.00 | $77.50 | $12.80 | 272 |
| 2021-09-17 | $80.00 | $80.00 | $80.00 | $80.00 | $13.21 | 0 |
| 2021-09-16 | $73.13 | $80.00 | $68.00 | $80.00 | $13.21 | 598 |
| 2021-09-15 | $80.00 | $80.00 | $66.05 | $79.00 | $13.05 | 1,353 |
| 2021-09-14 | $77.00 | $77.00 | $77.00 | $77.00 | $12.72 | 100 |
| 2021-09-13 | $80.00 | $80.00 | $80.00 | $80.00 | $13.21 | 1 |
| 2021-09-10 | $80.00 | $80.00 | $77.00 | $77.00 | $12.72 | 128 |
| 2021-09-09 | $80.00 | $80.00 | $80.00 | $80.00 | $13.21 | 5 |
| 2021-09-08 | $78.00 | $78.00 | $77.00 | $77.00 | $12.72 | 500 |
| 2021-09-07 | $79.50 | $79.50 | $77.00 | $78.20 | $12.91 | 1,150 |
| 2021-09-03 | $78.00 | $78.50 | $78.00 | $78.50 | $12.96 | 95 |
| 2021-09-02 | $78.00 | $78.00 | $78.00 | $78.00 | $12.88 | 0 |
| 2021-09-01 | $79.50 | $79.50 | $78.00 | $78.00 | $12.88 | 55 |
| 2021-08-31 | $78.00 | $78.00 | $78.00 | $78.00 | $12.88 | 51 |
| 2021-08-30 | $79.50 | $79.50 | $78.00 | $79.50 | $13.13 | 271 |
| 2021-08-27 | $78.50 | $80.00 | $78.50 | $80.00 | $13.21 | 101 |
| 2021-08-26 | $78.75 | $78.75 | $78.50 | $78.50 | $12.96 | 240 |
| 2021-08-25 | $79.25 | $79.25 | $78.50 | $78.50 | $12.96 | 225 |
| 2021-08-24 | $79.25 | $79.25 | $79.25 | $79.25 | $13.09 | 100 |
| 2021-08-23 | $79.49 | $79.49 | $79.40 | $79.40 | $13.11 | 65 |
| 2021-08-20 | $78.38 | $79.35 | $78.38 | $78.50 | $12.96 | 625 |
| 2021-08-19 | $79.25 | $79.25 | $79.25 | $79.25 | $13.09 | 75 |
| 2021-08-18 | $80.50 | $80.50 | $78.38 | $78.79 | $13.01 | 446 |
| 2021-08-17 | $81.00 | $81.00 | $80.50 | $80.50 | $13.29 | 41 |
| 2021-08-16 | $79.26 | $79.26 | $79.26 | $79.26 | $13.09 | 0 |
| 2021-08-13 | $79.26 | $79.26 | $79.26 | $79.26 | $13.09 | 0 |
| 2021-08-12 | $79.26 | $79.26 | $79.26 | $79.26 | $13.09 | 0 |
| 2021-08-11 | $79.26 | $79.26 | $79.26 | $79.26 | $13.09 | 0 |
| 2021-08-10 | $79.26 | $79.26 | $79.26 | $79.26 | $13.09 | 0 |
| 2021-08-09 | $79.26 | $79.26 | $79.26 | $79.26 | $13.09 | 0 |
| 2021-08-06 | $79.26 | $79.26 | $79.26 | $79.26 | $13.09 | 0 |
| 2021-08-05 | $79.26 | $79.26 | $79.26 | $79.26 | $13.09 | 30 |
| 2021-08-04 | $79.35 | $79.35 | $79.35 | $79.35 | $13.10 | 0 |
| 2021-08-03 | $80.00 | $80.00 | $79.35 | $79.35 | $13.10 | 465 |
| 2021-08-02 | $81.90 | $81.90 | $80.48 | $81.90 | $13.53 | 106 |
| 2021-07-30 | $79.35 | $79.35 | $79.35 | $79.35 | $13.10 | 100 |
| 2021-07-29 | $79.70 | $79.70 | $79.70 | $79.70 | $13.16 | 0 |
| 2021-07-28 | $79.70 | $79.70 | $79.70 | $79.70 | $13.16 | 254 |
| 2021-07-27 | $80.45 | $80.45 | $80.45 | $80.45 | $13.29 | 0 |
| 2021-07-26 | $80.45 | $80.45 | $80.45 | $80.45 | $13.29 | 0 |
| 2021-07-23 | $80.45 | $80.45 | $80.45 | $80.45 | $13.29 | 0 |
| 2021-07-22 | $80.45 | $80.45 | $80.45 | $80.45 | $13.29 | 0 |
| 2021-07-21 | $80.34 | $80.45 | $80.01 | $80.45 | $13.29 | 200 |
| 2021-07-20 | $80.00 | $80.00 | $80.00 | $80.00 | $13.21 | 100 |
| 2021-07-19 | $80.00 | $80.45 | $80.00 | $80.45 | $13.29 | 102 |
| 2021-07-16 | $81.90 | $81.90 | $81.90 | $81.90 | $13.53 | 33 |
| 2021-07-15 | $81.90 | $81.90 | $81.90 | $81.90 | $13.53 | 0 |
| 2021-07-14 | $81.90 | $81.90 | $81.90 | $81.90 | $13.53 | 7 |
| 2021-07-13 | $81.65 | $82.94 | $80.10 | $82.94 | $13.70 | 606 |
| 2021-07-12 | $81.65 | $81.65 | $81.65 | $81.65 | $13.48 | 200 |
| 2021-07-09 | $80.05 | $80.05 | $80.05 | $80.05 | $13.22 | 25 |
| 2021-07-08 | $83.00 | $83.00 | $83.00 | $83.00 | $13.71 | 20 |
| 2021-07-07 | $80.00 | $80.00 | $80.00 | $80.00 | $13.21 | 147 |
| 2021-07-06 | $81.00 | $83.00 | $80.00 | $80.00 | $13.21 | 96 |
| 2021-07-02 | $81.75 | $81.75 | $81.75 | $81.75 | $13.50 | 0 |
| 2021-07-01 | $81.75 | $81.75 | $81.75 | $81.75 | $13.50 | 0 |
| 2021-06-30 | $81.95 | $81.95 | $81.75 | $81.75 | $13.50 | 200 |
| 2021-06-29 | $82.78 | $83.00 | $81.75 | $81.75 | $13.50 | 705 |
| 2021-06-28 | $82.95 | $83.00 | $82.80 | $83.00 | $13.71 | 246 |
| 2021-06-25 | $83.00 | $83.00 | $82.95 | $82.95 | $13.70 | 200 |
| 2021-06-24 | $82.00 | $82.00 | $81.75 | $81.75 | $13.50 | 225 |
| 2021-06-23 | $82.85 | $82.85 | $82.65 | $82.85 | $13.68 | 1,590 |
| 2021-06-22 | $81.00 | $81.00 | $81.00 | $81.00 | $13.38 | 0 |
| 2021-06-21 | $82.93 | $82.93 | $81.00 | $81.00 | $13.38 | 140 |
| 2021-06-18 | $81.00 | $81.00 | $81.00 | $81.00 | $13.38 | 50 |
| 2021-06-17 | $82.94 | $82.94 | $82.94 | $82.94 | $13.70 | 135 |
| 2021-06-16 | $82.95 | $82.95 | $82.95 | $82.95 | $13.70 | 5 |
| 2021-06-15 | $81.99 | $82.50 | $81.00 | $82.00 | $13.54 | 281 |
| 2021-06-14 | $83.00 | $83.00 | $83.00 | $83.00 | $13.71 | 0 |
| 2021-06-11 | $83.00 | $83.00 | $83.00 | $83.00 | $13.71 | 100 |
| 2021-06-10 | $83.00 | $83.00 | $83.00 | $83.00 | $13.71 | 0 |
| 2021-06-09 | $80.75 | $83.00 | $80.75 | $83.00 | $13.71 | 61 |
| 2021-06-08 | $83.75 | $83.75 | $83.75 | $83.75 | $13.83 | 30 |
| 2021-06-07 | $83.96 | $83.96 | $83.96 | $83.96 | $13.87 | 0 |
| 2021-06-04 | $82.50 | $83.96 | $82.50 | $83.96 | $13.87 | 16 |
| 2021-06-03 | $83.96 | $83.96 | $78.39 | $82.50 | $13.63 | 480 |
| 2021-06-02 | $83.00 | $83.00 | $83.00 | $83.00 | $13.71 | 0 |
| 2021-06-01 | $83.00 | $83.00 | $83.00 | $83.00 | $13.71 | 0 |
| 2021-05-28 | $83.00 | $83.00 | $83.00 | $83.00 | $13.71 | 5 |
| 2021-05-27 | $82.25 | $83.00 | $81.50 | $81.50 | $13.46 | 316 |
| 2021-05-26 | $82.60 | $82.60 | $82.00 | $82.00 | $13.54 | 182 |
| 2021-05-25 | $84.00 | $84.00 | $82.95 | $83.00 | $13.71 | 4,061 |
| 2021-05-24 | $83.99 | $84.00 | $83.75 | $84.00 | $13.87 | 626 |
| 2021-05-21 | $84.00 | $84.00 | $84.00 | $84.00 | $13.87 | 0 |
| 2021-05-20 | $84.00 | $84.00 | $84.00 | $84.00 | $13.87 | 215 |
| 2021-05-19 | $84.00 | $84.00 | $83.00 | $83.00 | $13.71 | 42 |
| 2021-05-18 | $83.00 | $83.00 | $83.00 | $83.00 | $13.71 | 0 |
| 2021-05-17 | $81.00 | $83.00 | $81.00 | $83.00 | $13.71 | 450 |
| 2021-05-14 | $80.00 | $80.00 | $80.00 | $80.00 | $13.21 | 0 |
| 2021-05-13 | $79.63 | $80.00 | $79.63 | $80.00 | $13.21 | 346 |
| 2021-05-12 | $82.25 | $82.25 | $79.88 | $80.00 | $13.21 | 927 |
| 2021-05-11 | $81.00 | $81.00 | $81.00 | $81.00 | $13.38 | 1,010 |
| 2021-05-10 | $84.00 | $84.00 | $84.00 | $84.00 | $13.87 | 153 |
| 2021-05-07 | $84.00 | $84.00 | $82.69 | $83.00 | $13.71 | 95 |
| 2021-05-06 | $84.29 | $84.29 | $84.00 | $84.00 | $13.87 | 683 |
| 2021-05-05 | $84.45 | $84.46 | $83.00 | $83.95 | $13.86 | 950 |
| 2021-05-04 | $81.75 | $85.00 | $81.75 | $84.00 | $13.87 | 3,238 |
| 2021-05-03 | $80.00 | $81.95 | $80.00 | $80.00 | $13.21 | 122 |
| 2021-04-30 | $81.00 | $81.00 | $79.63 | $80.00 | $13.21 | 264 |
| 2021-04-29 | $82.00 | $84.00 | $82.00 | $84.00 | $13.87 | 250 |
| 2021-04-28 | $80.00 | $80.00 | $80.00 | $80.00 | $13.21 | 103 |
| 2021-04-27 | $80.00 | $80.00 | $80.00 | $80.00 | $13.21 | 340 |
| 2021-04-26 | $80.00 | $80.00 | $79.26 | $80.00 | $13.21 | 1,105 |
| 2021-04-23 | $79.00 | $84.00 | $79.00 | $80.00 | $13.21 | 1,716 |
| 2021-04-22 | $79.13 | $80.00 | $79.13 | $80.00 | $13.21 | 262 |
| 2021-04-21 | $80.00 | $80.00 | $79.35 | $80.00 | $13.21 | 535 |
| 2021-04-20 | $84.00 | $84.00 | $80.00 | $80.00 | $13.21 | 433 |
| 2021-04-19 | $88.00 | $88.00 | $80.00 | $80.00 | $13.21 | 1,033 |
| 2021-04-16 | $84.00 | $84.00 | $81.00 | $84.00 | $13.87 | 168 |
| 2021-04-15 | $84.00 | $84.00 | $84.00 | $84.00 | $13.87 | 231 |
| 2021-04-14 | $84.00 | $84.00 | $84.00 | $84.00 | $13.87 | 0 |
| 2021-04-13 | $82.50 | $84.00 | $82.50 | $84.00 | $13.87 | 14 |
| 2021-04-12 | $84.00 | $84.00 | $84.00 | $84.00 | $13.87 | 300 |
| 2021-04-09 | $82.05 | $84.00 | $82.05 | $84.00 | $13.87 | 236 |
| 2021-04-08 | $83.80 | $83.80 | $83.80 | $83.80 | $13.84 | 5 |
| 2021-04-07 | $80.00 | $80.00 | $80.00 | $80.00 | $13.21 | 0 |
| 2021-04-06 | $81.01 | $81.01 | $80.00 | $80.00 | $13.21 | 1,628 |
| 2021-04-05 | $83.80 | $83.80 | $83.80 | $83.80 | $13.84 | 0 |
| 2021-04-01 | $84.00 | $84.00 | $83.80 | $83.80 | $13.84 | 100 |
| 2021-03-31 | $83.99 | $84.00 | $83.99 | $84.00 | $13.87 | 191 |
| 2021-03-30 | $79.99 | $84.00 | $79.99 | $84.00 | $13.87 | 619 |
| 2021-03-29 | $77.88 | $79.74 | $77.88 | $77.88 | $12.86 | 711 |
| 2021-03-26 | $79.01 | $79.99 | $77.88 | $79.99 | $13.21 | 2,112 |
| 2021-03-25 | $83.55 | $83.55 | $83.55 | $83.55 | $13.80 | 0 |
| 2021-03-24 | $79.02 | $83.55 | $79.02 | $83.55 | $13.80 | 55 |
| 2021-03-23 | $83.55 | $83.55 | $83.55 | $83.55 | $13.80 | 0 |
| 2021-03-22 | $83.55 | $83.55 | $83.55 | $83.55 | $13.80 | 0 |
| 2021-03-19 | $83.55 | $83.55 | $83.55 | $83.55 | $13.80 | 0 |
| 2021-03-18 | $78.40 | $83.55 | $78.38 | $83.55 | $13.80 | 101 |
| 2021-03-17 | $83.95 | $83.95 | $83.95 | $83.95 | $13.86 | 0 |
| 2021-03-16 | $78.39 | $83.95 | $78.39 | $83.95 | $13.86 | 135 |
| 2021-03-15 | $89.80 | $89.80 | $89.80 | $89.80 | $14.83 | 10 |
| 2021-03-12 | $85.00 | $85.00 | $85.00 | $85.00 | $14.04 | 140 |
| 2021-03-11 | $79.80 | $80.00 | $79.80 | $79.80 | $13.18 | 1,560 |
| 2021-03-10 | $84.80 | $85.00 | $78.58 | $80.00 | $13.21 | 365 |
| 2021-03-09 | $85.00 | $85.00 | $85.00 | $85.00 | $14.04 | 30 |
| 2021-03-08 | $85.00 | $85.00 | $83.99 | $85.00 | $14.04 | 225 |
| 2021-03-05 | $80.00 | $84.99 | $80.00 | $84.99 | $14.04 | 116 |
| 2021-03-04 | $78.35 | $78.35 | $78.35 | $78.35 | $12.94 | 0 |
| 2021-03-03 | $78.35 | $78.35 | $78.35 | $78.35 | $12.94 | 1 |
| 2021-03-02 | $77.00 | $80.00 | $77.00 | $80.00 | $13.21 | 286 |
| 2021-03-01 | $78.00 | $80.00 | $76.35 | $76.35 | $12.61 | 1,498 |
| 2021-02-26 | $75.75 | $75.75 | $75.75 | $75.75 | $12.51 | 9 |
| 2021-02-25 | $75.75 | $75.75 | $75.75 | $75.75 | $12.51 | 0 |
| 2021-02-24 | $77.99 | $77.99 | $77.99 | $77.99 | $12.88 | 346 |
| 2021-02-23 | $77.99 | $77.99 | $77.99 | $77.99 | $12.88 | 0 |
| 2021-02-22 | $79.00 | $79.00 | $77.99 | $77.99 | $12.88 | 346 |
| 2021-02-19 | $79.99 | $79.99 | $79.50 | $79.50 | $13.13 | 60 |
| 2021-02-18 | $78.00 | $78.95 | $78.00 | $78.95 | $13.04 | 25 |
| 2021-02-17 | $79.74 | $79.74 | $79.74 | $79.74 | $13.17 | 1 |
| 2021-02-16 | $75.00 | $75.00 | $75.00 | $75.00 | $12.39 | 600 |
| 2021-02-12 | $74.25 | $75.00 | $73.13 | $75.00 | $12.39 | 1,670 |
| 2021-02-11 | $79.00 | $79.00 | $74.18 | $75.00 | $12.39 | 2,650 |
| 2021-02-10 | $73.00 | $75.00 | $73.00 | $75.00 | $12.39 | 900 |
| 2021-02-09 | $73.05 | $73.05 | $72.88 | $72.88 | $12.04 | 617 |
| 2021-02-08 | $74.25 | $75.00 | $72.80 | $72.80 | $12.02 | 1,033 |
| 2021-02-05 | $75.99 | $76.00 | $74.25 | $74.25 | $12.26 | 203 |
| 2021-02-04 | $74.00 | $74.00 | $74.00 | $74.00 | $12.22 | 0 |
| 2021-02-03 | $73.50 | $76.00 | $73.50 | $74.00 | $12.22 | 1,499 |
| 2021-02-02 | $72.00 | $72.00 | $72.00 | $72.00 | $11.89 | 0 |
| 2021-02-01 | $71.50 | $72.00 | $71.50 | $72.00 | $11.89 | 575 |
| 2021-01-29 | $72.00 | $72.00 | $71.50 | $71.50 | $11.81 | 538 |
| 2021-01-28 | $73.00 | $74.00 | $71.77 | $71.77 | $11.85 | 1,110 |
| 2021-01-27 | $73.00 | $73.00 | $72.10 | $73.00 | $12.06 | 1,732 |
| 2021-01-26 | $73.00 | $73.00 | $71.76 | $73.00 | $12.06 | 228 |
| 2021-01-25 | $73.00 | $73.00 | $71.63 | $71.63 | $11.83 | 550 |
| 2021-01-22 | $72.70 | $73.00 | $72.70 | $73.00 | $12.06 | 500 |
| 2021-01-21 | $72.90 | $72.90 | $71.39 | $71.39 | $11.79 | 72 |
| 2021-01-20 | $72.94 | $72.94 | $72.94 | $72.94 | $12.05 | 0 |
| 2021-01-19 | $72.99 | $72.99 | $72.94 | $72.94 | $12.05 | 130 |
| 2021-01-15 | $73.00 | $73.00 | $71.38 | $73.00 | $12.06 | 1,014 |
| 2021-01-14 | $74.50 | $74.50 | $72.95 | $72.95 | $12.05 | 573 |
| 2021-01-13 | $71.27 | $73.00 | $71.27 | $73.00 | $12.06 | 533 |
| 2021-01-12 | $72.27 | $74.50 | $71.35 | $74.50 | $12.30 | 762 |
| 2021-01-11 | $72.63 | $72.63 | $72.47 | $72.47 | $11.97 | 7 |
| 2021-01-08 | $72.00 | $74.00 | $72.00 | $72.41 | $11.96 | 1,496 |
| 2021-01-07 | $72.00 | $72.00 | $72.00 | $72.00 | $11.89 | 10 |
| 2021-01-06 | $71.37 | $71.37 | $70.00 | $70.00 | $11.56 | 2,000 |
| 2021-01-05 | $72.00 | $72.00 | $68.75 | $71.00 | $11.73 | 1,093 |
| 2021-01-04 | $72.40 | $72.40 | $72.40 | $72.40 | $11.96 | 0 |
| 2020-12-31 | $72.40 | $72.40 | $72.40 | $72.40 | $11.96 | 0 |
| 2020-12-30 | $72.45 | $72.45 | $70.50 | $72.40 | $11.96 | 1,383 |
| 2020-12-29 | $70.00 | $70.00 | $68.76 | $68.76 | $11.36 | 475 |
| 2020-12-28 | $70.25 | $70.25 | $70.00 | $70.00 | $11.56 | 533 |
| 2020-12-24 | $72.30 | $72.30 | $70.80 | $70.80 | $11.69 | 60 |
| 2020-12-23 | $70.89 | $70.89 | $70.52 | $70.52 | $11.65 | 85 |
| 2020-12-22 | $72.42 | $72.99 | $71.75 | $71.75 | $11.85 | 511 |
| 2020-12-21 | $73.00 | $73.00 | $72.94 | $72.94 | $12.05 | 229 |
| 2020-12-18 | $73.00 | $73.00 | $73.00 | $73.00 | $12.06 | 71 |
| 2020-12-17 | $74.00 | $74.00 | $73.60 | $73.60 | $12.16 | 1,001 |
| 2020-12-16 | $73.00 | $76.00 | $71.99 | $74.00 | $12.22 | 4,546 |
| 2020-12-15 | $72.00 | $73.00 | $72.00 | $73.00 | $12.06 | 760 |
| 2020-12-14 | $71.50 | $71.50 | $71.50 | $71.50 | $11.81 | 0 |
| 2020-12-11 | $71.50 | $71.50 | $71.50 | $71.50 | $11.81 | 300 |
| 2020-12-10 | $70.25 | $70.25 | $69.36 | $70.25 | $11.60 | 833 |
| 2020-12-09 | $69.98 | $69.99 | $68.32 | $69.99 | $11.56 | 770 |
| 2020-12-08 | $68.30 | $69.98 | $68.01 | $69.98 | $11.56 | 520 |
| 2020-12-07 | $67.50 | $69.99 | $67.50 | $68.41 | $11.30 | 1,339 |
| 2020-12-04 | $69.74 | $69.74 | $68.12 | $68.12 | $11.25 | 900 |
| 2020-12-03 | $69.00 | $71.99 | $67.88 | $68.08 | $11.24 | 713 |
| 2020-12-02 | $68.00 | $68.01 | $67.50 | $68.01 | $11.23 | 415 |
| 2020-12-01 | $67.97 | $68.05 | $67.97 | $68.00 | $11.23 | 488 |
| 2020-11-30 | $68.00 | $68.00 | $67.95 | $67.95 | $11.22 | 311 |
| 2020-11-27 | $68.00 | $68.00 | $68.00 | $68.00 | $11.23 | 0 |
| 2020-11-25 | $67.75 | $68.69 | $66.50 | $68.00 | $11.23 | 745 |
| 2020-11-24 | $66.13 | $67.57 | $66.13 | $67.57 | $11.16 | 300 |
| 2020-11-23 | $67.00 | $68.25 | $65.50 | $65.50 | $10.82 | 911 |
| 2020-11-20 | $68.00 | $68.00 | $68.00 | $68.00 | $11.23 | 0 |
| 2020-11-19 | $67.80 | $68.00 | $67.80 | $68.00 | $11.23 | 24 |
| 2020-11-18 | $67.13 | $68.90 | $66.73 | $68.90 | $11.38 | 1,005 |
| 2020-11-17 | $68.00 | $68.00 | $68.00 | $68.00 | $11.23 | 105 |
| 2020-11-16 | $67.13 | $67.13 | $67.13 | $67.13 | $11.09 | 110 |
| 2020-11-13 | $67.70 | $67.70 | $67.70 | $67.70 | $11.18 | 200 |
| 2020-11-12 | $67.13 | $67.13 | $67.13 | $67.13 | $11.09 | 25 |
| 2020-11-11 | $67.00 | $67.13 | $66.80 | $67.13 | $11.09 | 510 |
| 2020-11-10 | $66.63 | $67.00 | $66.63 | $66.99 | $11.06 | 1,085 |
| 2020-11-09 | $67.50 | $68.00 | $67.50 | $68.00 | $11.23 | 399 |
| 2020-11-06 | $67.00 | $67.00 | $67.00 | $67.00 | $11.07 | 0 |
| 2020-11-05 | $67.00 | $67.00 | $67.00 | $67.00 | $11.07 | 0 |
| 2020-11-04 | $67.00 | $67.00 | $67.00 | $67.00 | $11.07 | 0 |
| 2020-11-03 | $67.00 | $67.00 | $67.00 | $67.00 | $11.07 | 100 |
| 2020-11-02 | $67.00 | $67.00 | $67.00 | $67.00 | $11.07 | 0 |
| 2020-10-30 | $67.00 | $67.00 | $67.00 | $67.00 | $11.07 | 0 |
| 2020-10-29 | $67.00 | $67.00 | $67.00 | $67.00 | $11.07 | 121 |
| 2020-10-28 | $68.00 | $68.00 | $68.00 | $68.00 | $11.23 | 0 |
| 2020-10-27 | $68.00 | $68.00 | $68.00 | $68.00 | $11.23 | 1 |
| 2020-10-26 | $66.25 | $66.25 | $66.25 | $66.25 | $10.94 | 10 |
| 2020-10-23 | $67.75 | $68.00 | $66.00 | $68.00 | $11.23 | 1,250 |
| 2020-10-22 | $65.25 | $65.25 | $65.25 | $65.25 | $10.78 | 100 |
| 2020-10-21 | $67.40 | $67.40 | $64.50 | $65.00 | $10.74 | 2,054 |
| 2020-10-20 | $68.00 | $68.00 | $67.00 | $67.00 | $11.07 | 47 |
| 2020-10-19 | $72.00 | $72.00 | $72.00 | $72.00 | $11.89 | 0 |
| 2020-10-16 | $72.00 | $72.00 | $72.00 | $72.00 | $11.89 | 100 |
| 2020-10-15 | $65.25 | $66.75 | $65.25 | $66.75 | $11.02 | 103 |
| 2020-10-14 | $65.25 | $65.25 | $65.25 | $65.25 | $10.78 | 0 |
| 2020-10-13 | $65.25 | $65.25 | $65.25 | $65.25 | $10.78 | 100 |
| 2020-10-12 | $64.30 | $64.30 | $64.30 | $64.30 | $10.62 | 0 |
| 2020-10-09 | $64.25 | $64.30 | $64.25 | $64.30 | $10.62 | 120 |
| 2020-10-08 | $64.25 | $64.25 | $64.25 | $64.25 | $10.61 | 55 |
| 2020-10-07 | $65.25 | $65.25 | $65.25 | $65.25 | $10.78 | 0 |
| 2020-10-06 | $65.30 | $65.50 | $65.25 | $65.25 | $10.78 | 165 |
| 2020-10-05 | $65.25 | $65.25 | $65.25 | $65.25 | $10.78 | 0 |
| 2020-10-02 | $65.25 | $65.25 | $65.25 | $65.25 | $10.78 | 0 |
| 2020-10-01 | $64.66 | $65.25 | $64.66 | $65.25 | $10.78 | 300 |
| 2020-09-30 | $64.51 | $64.51 | $64.51 | $64.51 | $10.65 | 0 |
| 2020-09-29 | $64.51 | $64.51 | $64.51 | $64.51 | $10.65 | 100 |
| 2020-09-28 | $67.30 | $67.31 | $67.24 | $67.24 | $11.10 | 518 |
| 2020-09-25 | $67.55 | $67.55 | $67.30 | $67.30 | $11.11 | 600 |
| 2020-09-24 | $67.50 | $67.50 | $67.50 | $67.50 | $11.15 | 0 |
| 2020-09-23 | $67.50 | $67.50 | $67.50 | $67.50 | $11.15 | 175 |
| 2020-09-22 | $67.38 | $67.38 | $67.38 | $67.38 | $11.13 | 100 |
| 2020-09-21 | $68.00 | $68.00 | $68.00 | $68.00 | $11.23 | 0 |
| 2020-09-18 | $68.00 | $68.00 | $68.00 | $68.00 | $11.23 | 100 |
| 2020-09-17 | $67.80 | $67.80 | $67.80 | $67.80 | $11.20 | 100 |
| 2020-09-16 | $69.00 | $69.00 | $68.00 | $69.00 | $11.40 | 823 |
| 2020-09-15 | $68.75 | $68.75 | $68.75 | $68.75 | $11.35 | 0 |
| 2020-09-14 | $67.40 | $68.75 | $67.40 | $68.75 | $11.35 | 550 |
| 2020-09-11 | $68.00 | $68.00 | $67.30 | $67.40 | $11.13 | 733 |
| 2020-09-10 | $67.50 | $67.50 | $67.50 | $67.50 | $11.15 | 200 |
| 2020-09-09 | $68.00 | $68.00 | $67.50 | $67.50 | $11.15 | 400 |
| 2020-09-08 | $67.28 | $67.28 | $67.28 | $67.28 | $11.11 | 0 |
| 2020-09-04 | $67.28 | $67.28 | $67.28 | $67.28 | $11.11 | 0 |
| 2020-09-03 | $67.28 | $67.28 | $67.28 | $67.28 | $11.11 | 0 |
| 2020-09-02 | $67.28 | $67.28 | $67.28 | $67.28 | $11.11 | 0 |
| 2020-09-01 | $69.00 | $69.00 | $67.28 | $67.28 | $11.11 | 300 |
| 2020-08-31 | $69.00 | $70.00 | $69.00 | $69.00 | $11.40 | 600 |
| 2020-08-28 | $69.00 | $70.00 | $66.25 | $70.00 | $11.56 | 260 |
| 2020-08-27 | $70.00 | $70.00 | $69.25 | $69.25 | $11.44 | 27 |
| 2020-08-26 | $69.95 | $70.00 | $69.75 | $69.75 | $11.52 | 500 |
| 2020-08-25 | $70.00 | $70.00 | $70.00 | $70.00 | $11.56 | 115 |
| 2020-08-24 | $66.00 | $70.00 | $66.00 | $70.00 | $11.56 | 862 |
| 2020-08-21 | $68.00 | $69.00 | $67.50 | $67.50 | $11.15 | 835 |
| 2020-08-20 | $68.00 | $68.00 | $68.00 | $68.00 | $11.23 | 50 |
| 2020-08-19 | $70.00 | $70.00 | $70.00 | $70.00 | $11.56 | 0 |
| 2020-08-18 | $70.00 | $70.00 | $70.00 | $70.00 | $11.56 | 1,900 |
| 2020-08-17 | $69.00 | $70.10 | $69.00 | $70.10 | $11.58 | 245 |
| 2020-08-14 | $69.00 | $69.00 | $68.30 | $68.95 | $11.39 | 1,025 |
| 2020-08-13 | $69.00 | $69.00 | $68.13 | $68.30 | $11.28 | 135 |
| 2020-08-12 | $69.00 | $69.00 | $68.00 | $68.00 | $11.23 | 185 |
| 2020-08-11 | $69.00 | $69.00 | $67.00 | $67.00 | $11.07 | 330 |
| 2020-08-10 | $70.00 | $70.00 | $70.00 | $70.00 | $11.56 | 0 |
| 2020-08-07 | $70.00 | $70.00 | $70.00 | $70.00 | $11.56 | 176 |
| 2020-08-06 | $70.50 | $70.50 | $70.00 | $70.00 | $11.56 | 1,660 |
| 2020-08-05 | $70.49 | $70.50 | $70.00 | $70.00 | $11.56 | 400 |
| 2020-08-04 | $70.00 | $70.00 | $70.00 | $70.00 | $11.56 | 280 |
| 2020-08-03 | $70.49 | $70.49 | $69.75 | $70.00 | $11.56 | 1,507 |
| 2020-07-31 | $69.80 | $69.85 | $69.80 | $69.85 | $11.54 | 2,025 |
| 2020-07-30 | $70.00 | $70.00 | $69.50 | $69.80 | $11.53 | 725 |
| 2020-07-29 | $69.50 | $70.00 | $69.50 | $70.00 | $11.56 | 1,676 |
| 2020-07-28 | $69.50 | $70.00 | $69.00 | $70.00 | $11.56 | 900 |
| 2020-07-27 | $69.50 | $70.00 | $69.50 | $69.50 | $11.48 | 770 |
| 2020-07-24 | $70.00 | $70.00 | $67.50 | $70.00 | $11.56 | 3,663 |
| 2020-07-23 | $70.49 | $70.49 | $70.49 | $70.49 | $11.64 | 252 |
| 2020-07-22 | $70.49 | $70.49 | $69.50 | $70.49 | $11.64 | 252 |
| 2020-07-21 | $67.50 | $67.50 | $67.50 | $67.50 | $11.15 | 63 |
| 2020-07-20 | $70.00 | $70.00 | $68.75 | $68.75 | $11.35 | 400 |
| 2020-07-17 | $70.00 | $70.00 | $70.00 | $70.00 | $11.56 | 600 |
| 2020-07-16 | $70.00 | $70.00 | $69.95 | $70.00 | $11.56 | 485 |
| 2020-07-15 | $70.00 | $70.03 | $69.98 | $70.00 | $11.56 | 685 |
| 2020-07-14 | $70.00 | $70.25 | $69.95 | $70.00 | $11.56 | 2,520 |
| 2020-07-13 | $68.00 | $70.25 | $68.00 | $70.00 | $11.56 | 1,246 |
| 2020-07-10 | $64.50 | $68.50 | $64.50 | $68.50 | $11.31 | 652 |
| 2020-07-09 | $64.50 | $64.50 | $64.50 | $64.50 | $10.65 | 2 |
| 2020-07-08 | $68.49 | $68.49 | $68.49 | $68.49 | $11.31 | 0 |
| 2020-07-07 | $68.49 | $68.49 | $68.49 | $68.49 | $11.31 | 1 |
| 2020-07-06 | $62.01 | $62.01 | $62.01 | $62.01 | $10.24 | 40 |
| 2020-07-02 | $61.75 | $66.00 | $61.25 | $62.00 | $10.24 | 352 |
| 2020-07-01 | $61.20 | $61.20 | $61.20 | $61.20 | $10.11 | 0 |
| 2020-06-30 | $61.74 | $61.74 | $61.20 | $61.20 | $10.11 | 51 |
| 2020-06-29 | $60.80 | $60.80 | $60.80 | $60.80 | $10.04 | 100 |
| 2020-06-26 | $61.00 | $61.00 | $61.00 | $61.00 | $10.07 | 0 |
| 2020-06-25 | $60.50 | $61.00 | $60.50 | $61.00 | $10.07 | 678 |
| 2020-06-24 | $61.00 | $61.00 | $61.00 | $61.00 | $10.07 | 800 |
| 2020-06-23 | $61.00 | $61.70 | $61.00 | $61.70 | $10.19 | 778 |
| 2020-06-22 | $61.19 | $61.19 | $61.00 | $61.00 | $10.07 | 460 |
| 2020-06-19 | $60.01 | $60.10 | $60.00 | $60.10 | $9.93 | 520 |
| 2020-06-18 | $60.25 | $60.25 | $60.25 | $60.25 | $9.95 | 0 |
| 2020-06-17 | $60.50 | $60.50 | $60.21 | $60.25 | $9.95 | 510 |
| 2020-06-16 | $60.50 | $60.50 | $60.00 | $60.00 | $9.91 | 2,708 |
| 2020-06-15 | $60.40 | $60.40 | $59.50 | $59.50 | $9.83 | 1,672 |
| 2020-06-12 | $60.01 | $60.01 | $60.01 | $60.01 | $9.91 | 25 |
| 2020-06-11 | $59.50 | $60.12 | $59.50 | $60.00 | $9.91 | 600 |
| 2020-06-10 | $59.80 | $59.96 | $59.50 | $59.50 | $9.83 | 1,791 |
| 2020-06-09 | $59.80 | $60.90 | $59.60 | $60.15 | $9.93 | 716 |
| 2020-06-08 | $61.00 | $61.00 | $59.10 | $59.95 | $9.90 | 936 |
| 2020-06-05 | $61.50 | $61.50 | $59.10 | $60.75 | $10.03 | 517 |
| 2020-06-04 | $60.00 | $60.00 | $59.75 | $59.75 | $9.87 | 240 |
| 2020-06-03 | $58.05 | $60.00 | $58.05 | $60.00 | $9.91 | 386 |
| 2020-06-02 | $58.50 | $59.75 | $58.16 | $59.75 | $9.87 | 1,593 |
| 2020-06-01 | $61.85 | $61.85 | $59.50 | $59.50 | $9.83 | 210 |
| 2020-05-29 | $58.00 | $60.45 | $58.00 | $58.00 | $9.58 | 2,199 |
| 2020-05-28 | $62.55 | $62.55 | $62.55 | $62.55 | $10.33 | 2 |
| 2020-05-27 | $62.55 | $62.55 | $57.49 | $57.50 | $9.50 | 465 |
| 2020-05-26 | $58.00 | $60.00 | $57.50 | $57.50 | $9.50 | 1,260 |
| 2020-05-22 | $61.00 | $61.00 | $61.00 | $61.00 | $10.07 | 0 |
| 2020-05-21 | $61.00 | $61.00 | $61.00 | $61.00 | $10.07 | 10 |
| 2020-05-20 | $62.00 | $62.00 | $55.50 | $57.00 | $9.41 | 83 |
| 2020-05-19 | $62.55 | $62.55 | $62.55 | $62.55 | $10.33 | 2 |
| 2020-05-18 | $56.99 | $56.99 | $56.99 | $56.99 | $9.41 | 200 |
| 2020-05-15 | $56.99 | $56.99 | $56.99 | $56.99 | $9.41 | 8 |
| 2020-05-14 | $55.75 | $56.99 | $55.75 | $56.00 | $9.25 | 582 |
| 2020-05-13 | $57.05 | $57.05 | $55.20 | $55.70 | $9.20 | 1,447 |
| 2020-05-12 | $57.05 | $57.66 | $57.05 | $57.66 | $9.52 | 37 |
| 2020-05-11 | $57.05 | $59.50 | $57.05 | $59.50 | $9.83 | 2,566 |
| 2020-05-08 | $58.00 | $58.00 | $58.00 | $58.00 | $9.58 | 200 |
| 2020-05-07 | $59.00 | $59.00 | $59.00 | $59.00 | $9.74 | 0 |
| 2020-05-06 | $59.00 | $59.00 | $59.00 | $59.00 | $9.74 | 0 |
| 2020-05-05 | $59.00 | $59.00 | $59.00 | $59.00 | $9.74 | 0 |
| 2020-05-04 | $58.00 | $59.00 | $58.00 | $59.00 | $9.74 | 476 |
| 2020-05-01 | $60.50 | $60.50 | $57.00 | $57.00 | $9.41 | 1,220 |
| 2020-04-30 | $62.00 | $62.00 | $61.88 | $61.88 | $10.22 | 223 |
| 2020-04-29 | $59.78 | $62.00 | $59.78 | $61.55 | $10.17 | 993 |
| 2020-04-28 | $59.75 | $59.75 | $59.75 | $59.75 | $9.87 | 0 |
| 2020-04-27 | $59.75 | $59.75 | $59.75 | $59.75 | $9.87 | 0 |
| 2020-04-24 | $62.00 | $62.00 | $59.75 | $59.75 | $9.87 | 840 |
| 2020-04-23 | $61.10 | $62.25 | $60.90 | $62.00 | $10.24 | 4,152 |
| 2020-04-22 | $61.00 | $61.00 | $61.00 | $61.00 | $10.07 | 256 |
| 2020-04-21 | $61.25 | $61.25 | $61.05 | $61.05 | $10.08 | 244 |
| 2020-04-20 | $61.00 | $61.00 | $61.00 | $61.00 | $10.07 | 0 |
| 2020-04-17 | $61.50 | $61.50 | $61.00 | $61.00 | $10.07 | 224 |
| 2020-04-16 | $61.50 | $61.95 | $60.00 | $61.00 | $10.07 | 1,840 |
| 2020-04-15 | $60.93 | $61.00 | $60.93 | $61.00 | $10.07 | 1,563 |
| 2020-04-14 | $58.25 | $60.00 | $58.25 | $60.00 | $9.91 | 1,275 |
| 2020-04-13 | $57.50 | $57.50 | $56.00 | $57.00 | $9.41 | 932 |
| 2020-04-09 | $57.40 | $57.40 | $57.40 | $57.40 | $9.48 | 126 |
| 2020-04-08 | $57.25 | $58.00 | $57.25 | $58.00 | $9.58 | 866 |
| 2020-04-07 | $54.50 | $57.25 | $54.50 | $57.25 | $9.46 | 360 |
| 2020-04-06 | $55.00 | $55.00 | $55.00 | $55.00 | $9.08 | 166 |
| 2020-04-03 | $57.50 | $57.50 | $55.00 | $55.00 | $9.08 | 327 |
| 2020-04-02 | $57.00 | $57.00 | $51.50 | $51.50 | $8.51 | 1,140 |
| 2020-04-01 | $55.00 | $57.00 | $55.00 | $55.00 | $9.08 | 1,247 |
| 2020-03-31 | $57.50 | $57.50 | $57.50 | $57.50 | $9.50 | 234 |
| 2020-03-30 | $58.00 | $58.00 | $58.00 | $58.00 | $9.58 | 258 |
| 2020-03-27 | $57.00 | $58.00 | $57.00 | $58.00 | $9.58 | 408 |
| 2020-03-26 | $57.49 | $57.49 | $57.00 | $57.00 | $9.41 | 349 |
| 2020-03-25 | $51.00 | $57.50 | $51.00 | $57.50 | $9.50 | 763 |
| 2020-03-24 | $59.89 | $59.89 | $53.00 | $53.00 | $8.75 | 236 |
| 2020-03-23 | $48.01 | $55.00 | $40.02 | $52.00 | $8.59 | 3,247 |
| 2020-03-20 | $48.00 | $52.50 | $48.00 | $48.00 | $7.93 | 868 |
| 2020-03-19 | $50.00 | $50.00 | $47.50 | $49.50 | $8.18 | 1,405 |
| 2020-03-18 | $59.00 | $59.00 | $50.00 | $50.00 | $8.26 | 697 |
| 2020-03-17 | $58.00 | $58.00 | $55.80 | $55.80 | $9.22 | 627 |
| 2020-03-16 | $57.00 | $57.00 | $57.00 | $57.00 | $9.41 | 365 |
| 2020-03-13 | $56.00 | $56.01 | $56.00 | $56.01 | $9.25 | 904 |
| 2020-03-12 | $62.50 | $62.50 | $55.00 | $55.55 | $9.17 | 3,401 |
| 2020-03-11 | $65.00 | $65.00 | $62.50 | $62.50 | $10.32 | 259 |
| 2020-03-10 | $66.00 | $66.00 | $66.00 | $66.00 | $10.90 | 1,400 |
| 2020-03-09 | $67.10 | $67.90 | $65.54 | $65.54 | $10.82 | 1,069 |
| 2020-03-06 | $68.00 | $68.00 | $67.90 | $67.90 | $11.21 | 144 |
| 2020-03-05 | $68.50 | $68.50 | $68.25 | $68.25 | $11.27 | 241 |
| 2020-03-04 | $68.75 | $68.75 | $68.75 | $68.75 | $11.35 | 0 |
| 2020-03-03 | $68.75 | $68.75 | $68.75 | $68.75 | $11.35 | 20 |
| 2020-03-02 | $69.00 | $69.00 | $68.05 | $68.05 | $11.24 | 216 |
| 2020-02-28 | $69.00 | $69.50 | $68.50 | $69.50 | $11.48 | 331 |
| 2020-02-27 | $69.50 | $70.12 | $68.25 | $69.00 | $11.40 | 234 |
| 2020-02-26 | $70.60 | $70.60 | $70.60 | $70.60 | $11.66 | 0 |
| 2020-02-25 | $70.60 | $70.60 | $70.00 | $70.60 | $11.66 | 150 |
| 2020-02-24 | $70.60 | $70.60 | $70.00 | $70.00 | $11.56 | 216 |
| 2020-02-21 | $72.90 | $72.90 | $72.50 | $72.50 | $11.97 | 59 |
| 2020-02-20 | $71.00 | $71.00 | $71.00 | $71.00 | $11.73 | 0 |
| 2020-02-19 | $71.50 | $71.50 | $71.00 | $71.00 | $11.73 | 400 |
| 2020-02-18 | $71.50 | $71.50 | $71.50 | $71.50 | $11.81 | 0 |
| 2020-02-14 | $71.50 | $71.50 | $71.50 | $71.50 | $11.81 | 195 |
| 2020-02-13 | $71.50 | $71.50 | $71.50 | $71.50 | $11.81 | 0 |
| 2020-02-12 | $71.50 | $71.50 | $71.50 | $71.50 | $11.81 | 114 |
| 2020-02-11 | $72.50 | $72.50 | $72.50 | $72.50 | $11.97 | 0 |
| 2020-02-10 | $72.00 | $72.50 | $71.00 | $72.50 | $11.97 | 612 |
| 2020-02-07 | $69.00 | $72.50 | $69.00 | $72.50 | $11.97 | 736 |
| 2020-02-06 | $71.00 | $71.00 | $71.00 | $71.00 | $11.73 | 0 |
| 2020-02-05 | $69.02 | $71.00 | $69.02 | $71.00 | $11.73 | 50 |
| 2020-02-04 | $71.00 | $71.00 | $71.00 | $71.00 | $11.73 | 147 |
| 2020-02-03 | $69.70 | $70.35 | $69.70 | $70.35 | $11.62 | 558 |
| 2020-01-31 | $69.37 | $69.70 | $69.00 | $69.70 | $11.51 | 220 |
| 2020-01-30 | $70.00 | $70.00 | $69.85 | $69.85 | $11.54 | 284 |
| 2020-01-29 | $70.50 | $70.50 | $69.85 | $69.85 | $11.54 | 456 |
| 2020-01-28 | $69.75 | $69.75 | $69.75 | $69.75 | $11.52 | 478 |
| 2020-01-27 | $69.75 | $69.75 | $69.75 | $69.75 | $11.52 | 0 |
| 2020-01-24 | $69.75 | $69.75 | $69.75 | $69.75 | $11.52 | 150 |
| 2020-01-23 | $69.70 | $70.00 | $69.70 | $70.00 | $11.56 | 118 |
| 2020-01-22 | $71.70 | $71.70 | $71.65 | $71.65 | $11.83 | 340 |
| 2020-01-21 | $70.50 | $70.50 | $70.50 | $70.50 | $11.64 | 950 |
| 2020-01-17 | $71.00 | $73.75 | $70.50 | $70.50 | $11.64 | 1,822 |
| 2020-01-16 | $71.00 | $71.00 | $71.00 | $71.00 | $11.73 | 302 |
| 2020-01-15 | $71.75 | $71.75 | $71.00 | $71.75 | $11.85 | 1,476 |
| 2020-01-14 | $69.90 | $69.90 | $69.90 | $69.90 | $11.54 | 0 |
| 2020-01-13 | $69.90 | $69.90 | $69.90 | $69.90 | $11.54 | 165 |
| 2020-01-10 | $70.75 | $70.75 | $69.05 | $69.05 | $11.40 | 761 |
| 2020-01-09 | $71.00 | $71.00 | $71.00 | $71.00 | $11.73 | 0 |
| 2020-01-08 | $69.90 | $71.00 | $69.90 | $71.00 | $11.73 | 385 |
| 2020-01-07 | $69.00 | $69.00 | $69.00 | $69.00 | $11.40 | 229 |
| 2020-01-06 | $68.60 | $68.60 | $68.60 | $68.60 | $11.33 | 0 |
| 2020-01-03 | $70.25 | $70.25 | $68.60 | $68.60 | $11.33 | 2,955 |
| 2020-01-02 | $69.00 | $69.00 | $69.00 | $69.00 | $11.40 | 220 |
| 2019-12-31 | $69.50 | $71.36 | $68.00 | $68.00 | $11.23 | 3,915 |
| 2019-12-30 | $70.99 | $70.99 | $69.50 | $69.50 | $11.48 | 693 |
| 2019-12-27 | $70.00 | $70.00 | $70.00 | $70.00 | $11.56 | 0 |
| 2019-12-26 | $71.37 | $71.37 | $70.00 | $70.00 | $11.56 | 1,050 |
| 2019-12-24 | $71.00 | $71.00 | $71.00 | $71.00 | $11.73 | 0 |
| 2019-12-23 | $69.90 | $71.00 | $69.90 | $71.00 | $11.73 | 881 |
| 2019-12-20 | $69.80 | $70.00 | $69.50 | $69.95 | $11.55 | 3,456 |
| 2019-12-19 | $69.50 | $69.75 | $69.50 | $69.50 | $11.48 | 1,282 |
| 2019-12-18 | $68.40 | $69.50 | $68.40 | $69.50 | $11.48 | 2,182 |
| 2019-12-17 | $68.25 | $69.00 | $68.25 | $69.00 | $11.40 | 526 |
| 2019-12-16 | $69.00 | $69.00 | $69.00 | $69.00 | $11.40 | 1,790 |
| 2019-12-13 | $69.00 | $69.50 | $68.10 | $69.50 | $11.48 | 1,445 |
| 2019-12-12 | $68.50 | $68.51 | $68.50 | $68.51 | $11.31 | 107 |
| 2019-12-11 | $67.50 | $68.00 | $67.50 | $68.00 | $11.23 | 132 |
| 2019-12-10 | $68.10 | $68.10 | $67.40 | $67.40 | $11.13 | 450 |
| 2019-12-09 | $68.00 | $68.00 | $68.00 | $68.00 | $11.23 | 0 |
| 2019-12-06 | $68.00 | $68.00 | $67.99 | $68.00 | $11.23 | 259 |
| 2019-12-05 | $67.50 | $67.50 | $67.50 | $67.50 | $11.15 | 0 |
| 2019-12-04 | $67.50 | $67.50 | $67.50 | $67.50 | $11.15 | 0 |
| 2019-12-03 | $67.50 | $67.50 | $67.50 | $67.50 | $11.15 | 0 |
| 2019-12-02 | $68.50 | $68.50 | $67.50 | $67.50 | $11.15 | 560 |
| 2019-11-29 | $69.75 | $69.75 | $69.75 | $69.75 | $11.52 | 50 |
| 2019-11-27 | $69.90 | $69.90 | $69.90 | $69.90 | $11.54 | 0 |
| 2019-11-26 | $69.90 | $69.90 | $69.90 | $69.90 | $11.54 | 7 |
| 2019-11-25 | $69.00 | $69.00 | $69.00 | $69.00 | $11.40 | 200 |
| 2019-11-22 | $69.99 | $69.99 | $69.00 | $69.00 | $11.40 | 46 |
| 2019-11-21 | $69.75 | $69.75 | $69.50 | $69.50 | $11.48 | 1,800 |
| 2019-11-20 | $69.50 | $69.75 | $69.50 | $69.70 | $11.51 | 3,292 |
| 2019-11-19 | $69.75 | $69.75 | $66.20 | $69.75 | $11.52 | 4,467 |
| 2019-11-18 | $69.25 | $69.55 | $69.00 | $69.55 | $11.49 | 530 |
| 2019-11-15 | $68.00 | $69.00 | $68.00 | $69.00 | $11.40 | 311 |
| 2019-11-14 | $67.26 | $67.31 | $67.26 | $67.31 | $11.12 | 26 |
| 2019-11-13 | $68.25 | $69.25 | $68.25 | $69.25 | $11.44 | 465 |
| 2019-11-12 | $68.00 | $68.00 | $68.00 | $68.00 | $11.23 | 100 |
| 2019-11-11 | $67.50 | $67.50 | $67.50 | $67.50 | $11.15 | 0 |
| 2019-11-08 | $68.00 | $68.00 | $67.50 | $67.50 | $11.15 | 581 |
| 2019-11-07 | $68.00 | $68.00 | $67.25 | $67.25 | $11.11 | 239 |
| 2019-11-06 | $67.00 | $68.00 | $67.00 | $67.50 | $11.15 | 597 |
| 2019-11-05 | $67.00 | $67.00 | $66.75 | $66.83 | $11.04 | 960 |
| 2019-11-04 | $67.50 | $67.50 | $67.00 | $67.00 | $11.07 | 150 |
| 2019-11-01 | $67.50 | $68.00 | $67.25 | $67.50 | $11.15 | 555 |
| 2019-10-31 | $67.25 | $68.00 | $67.25 | $68.00 | $11.23 | 123 |
| 2019-10-30 | $67.25 | $67.25 | $67.25 | $67.25 | $11.11 | 0 |
| 2019-10-29 | $67.25 | $67.25 | $67.25 | $67.25 | $11.11 | 200 |
| 2019-10-28 | $67.25 | $68.50 | $67.25 | $68.50 | $11.31 | 203 |
| 2019-10-25 | $68.50 | $68.50 | $67.10 | $67.10 | $11.08 | 356 |
| 2019-10-24 | $68.50 | $68.50 | $68.50 | $68.50 | $11.31 | 4 |
| 2019-10-23 | $68.00 | $68.00 | $68.00 | $68.00 | $11.23 | 101 |
| 2019-10-22 | $67.25 | $67.25 | $67.25 | $67.25 | $11.11 | 0 |
| 2019-10-21 | $67.25 | $67.25 | $67.25 | $67.25 | $11.11 | 70 |
| 2019-10-18 | $67.50 | $68.00 | $66.75 | $68.00 | $11.23 | 900 |
| 2019-10-17 | $67.30 | $67.30 | $67.00 | $67.25 | $11.11 | 231 |
| 2019-10-16 | $68.50 | $68.50 | $68.50 | $68.50 | $11.31 | 0 |
| 2019-10-15 | $68.50 | $68.50 | $68.50 | $68.50 | $11.31 | 0 |
| 2019-10-14 | $68.50 | $68.50 | $68.50 | $68.50 | $11.31 | 0 |
| 2019-10-11 | $68.10 | $68.50 | $67.00 | $68.50 | $11.31 | 865 |
| 2019-10-10 | $68.12 | $68.50 | $68.00 | $68.10 | $11.25 | 378 |
| 2019-10-09 | $68.05 | $68.50 | $68.05 | $68.50 | $11.31 | 112 |
| 2019-10-08 | $68.00 | $68.00 | $68.00 | $68.00 | $11.23 | 14 |
| 2019-10-07 | $68.50 | $68.50 | $68.50 | $68.50 | $11.31 | 10 |
| 2019-10-04 | $68.50 | $68.50 | $68.50 | $68.50 | $11.31 | 260 |
| 2019-10-03 | $68.85 | $69.50 | $68.04 | $68.04 | $11.24 | 599 |
| 2019-10-02 | $69.00 | $69.00 | $68.75 | $68.75 | $11.35 | 62 |
| 2019-10-01 | $70.00 | $70.00 | $69.00 | $69.01 | $11.40 | 975 |
| 2019-09-30 | $71.00 | $71.00 | $70.00 | $70.00 | $11.56 | 802 |
| 2019-09-27 | $67.96 | $70.00 | $67.96 | $70.00 | $11.56 | 1,576 |
| 2019-09-26 | $67.00 | $67.00 | $67.00 | $67.00 | $11.07 | 57 |
| 2019-09-25 | $67.99 | $67.99 | $67.00 | $67.00 | $11.07 | 17 |
| 2019-09-24 | $67.00 | $68.00 | $67.00 | $67.00 | $11.07 | 376 |
| 2019-09-23 | $68.95 | $68.95 | $68.95 | $68.95 | $11.39 | 10 |
| 2019-09-20 | $69.00 | $69.00 | $69.00 | $69.00 | $11.40 | 11 |
| 2019-09-19 | $67.01 | $67.01 | $67.01 | $67.01 | $11.07 | 278 |
| 2019-09-18 | $69.00 | $69.00 | $67.00 | $67.00 | $11.07 | 521 |
| 2019-09-17 | $68.00 | $69.00 | $68.00 | $69.00 | $11.40 | 549 |
| 2019-09-16 | $69.30 | $69.30 | $69.00 | $69.00 | $11.40 | 400 |
| 2019-09-13 | $69.00 | $69.00 | $69.00 | $69.00 | $11.40 | 125 |
| 2019-09-12 | $66.32 | $70.00 | $66.32 | $69.00 | $11.40 | 502 |
| 2019-09-11 | $70.00 | $70.95 | $69.00 | $69.00 | $11.40 | 474 |
| 2019-09-10 | $70.00 | $70.00 | $66.22 | $70.00 | $11.56 | 3 |
| 2019-09-09 | $66.25 | $69.25 | $66.22 | $69.25 | $11.44 | 615 |
| 2019-09-06 | $66.45 | $67.00 | $66.33 | $66.33 | $10.95 | 8,335 |
| 2019-09-05 | $67.00 | $67.00 | $66.70 | $66.70 | $11.02 | 255 |
| 2019-09-04 | $66.18 | $67.00 | $66.18 | $66.33 | $10.95 | 1,460 |
| 2019-09-03 | $66.99 | $67.00 | $66.30 | $66.30 | $10.95 | 427 |
| 2019-08-30 | $66.50 | $67.00 | $66.50 | $66.99 | $11.06 | 315 |
| 2019-08-29 | $67.00 | $67.00 | $67.00 | $67.00 | $11.07 | 10 |
| 2019-08-28 | $66.50 | $66.50 | $66.50 | $66.50 | $10.98 | 10 |
| 2019-08-27 | $67.00 | $67.00 | $66.50 | $66.50 | $10.98 | 601 |
| 2019-08-26 | $67.00 | $67.00 | $66.75 | $66.75 | $11.02 | 863 |
| 2019-08-23 | $67.10 | $67.10 | $66.75 | $66.75 | $11.02 | 800 |
| 2019-08-22 | $67.60 | $67.60 | $67.60 | $67.60 | $11.16 | 110 |
| 2019-08-21 | $67.50 | $67.60 | $66.50 | $67.60 | $11.16 | 3,547 |
| 2019-08-20 | $67.50 | $67.50 | $67.50 | $67.50 | $11.15 | 91 |
| 2019-08-19 | $68.00 | $68.00 | $68.00 | $68.00 | $11.23 | 161 |
| 2019-08-16 | $68.00 | $68.00 | $67.50 | $67.50 | $11.15 | 763 |
| 2019-08-15 | $66.50 | $68.00 | $66.50 | $68.00 | $11.23 | 1,385 |
| 2019-08-14 | $69.51 | $69.51 | $67.30 | $68.00 | $11.23 | 197 |
| 2019-08-13 | $68.00 | $69.51 | $67.60 | $69.51 | $11.48 | 1,590 |
| 2019-08-12 | $68.00 | $68.00 | $67.26 | $67.26 | $11.11 | 680 |
| 2019-08-09 | $68.00 | $68.00 | $67.80 | $67.80 | $11.20 | 1,155 |
| 2019-08-08 | $68.01 | $68.01 | $68.00 | $68.00 | $11.23 | 1,000 |
| 2019-08-07 | $68.01 | $68.01 | $68.00 | $68.00 | $11.23 | 1,000 |
| 2019-08-06 | $69.00 | $69.00 | $68.05 | $68.50 | $11.31 | 740 |
| 2019-08-05 | $68.85 | $69.00 | $68.85 | $69.00 | $11.40 | 200 |
| 2019-08-02 | $68.85 | $69.00 | $68.85 | $69.00 | $11.40 | 200 |
| 2019-08-01 | $68.85 | $68.85 | $68.85 | $68.85 | $11.37 | 250 |
| 2019-07-31 | $69.49 | $69.50 | $69.49 | $69.50 | $11.48 | 350 |
| 2019-07-30 | $69.00 | $69.50 | $69.00 | $69.50 | $11.48 | 305 |
| 2019-07-29 | $69.50 | $69.51 | $69.50 | $69.50 | $11.48 | 125 |
| 2019-07-26 | $69.51 | $69.51 | $69.50 | $69.50 | $11.48 | 2,109 |
| 2019-07-25 | $69.50 | $69.50 | $68.01 | $68.01 | $11.23 | 275 |
| 2019-07-24 | $69.51 | $69.51 | $69.00 | $69.51 | $11.48 | 463 |
| 2019-07-23 | $68.00 | $69.51 | $68.00 | $69.51 | $11.48 | 2,559 |
| 2019-07-22 | $68.50 | $68.50 | $68.10 | $68.10 | $11.25 | 865 |
| 2019-07-19 | $68.50 | $68.50 | $68.10 | $68.10 | $11.25 | 110 |
| 2019-07-18 | $68.30 | $68.95 | $68.00 | $68.00 | $11.23 | 1,062 |
| 2019-07-17 | $69.00 | $69.15 | $68.80 | $68.80 | $11.36 | 552 |
| 2019-07-16 | $69.00 | $69.51 | $69.00 | $69.51 | $11.48 | 316 |
| 2019-07-15 | $69.51 | $69.51 | $69.50 | $69.50 | $11.48 | 1,150 |
| 2019-07-12 | $70.20 | $70.20 | $69.00 | $69.50 | $11.48 | 1,432 |
| 2019-07-11 | $71.00 | $71.00 | $70.00 | $70.50 | $11.64 | 636 |
| 2019-07-10 | $72.00 | $72.10 | $72.00 | $72.10 | $11.91 | 1,520 |
| 2019-07-09 | $70.55 | $71.00 | $70.55 | $71.00 | $11.73 | 315 |
| 2019-07-08 | $70.00 | $70.00 | $68.55 | $68.55 | $11.32 | 529 |
| 2019-07-05 | $70.00 | $70.00 | $70.00 | $70.00 | $11.56 | 0 |
| 2019-07-03 | $72.00 | $72.00 | $70.00 | $70.00 | $11.56 | 1,290 |
| 2019-07-02 | $70.00 | $70.00 | $70.00 | $70.00 | $11.56 | 500 |
| 2019-07-01 | $71.00 | $71.00 | $68.60 | $68.60 | $11.33 | 450 |
| 2019-06-28 | $69.00 | $71.00 | $69.00 | $71.00 | $11.73 | 237 |
| 2019-06-27 | $71.50 | $71.50 | $70.50 | $70.50 | $11.64 | 1,879 |
| 2019-06-26 | $68.50 | $71.00 | $68.50 | $71.00 | $11.73 | 1,060 |
| 2019-06-25 | $70.00 | $70.00 | $68.50 | $68.50 | $11.31 | 1,150 |
| 2019-06-24 | $69.00 | $69.00 | $69.00 | $69.00 | $11.40 | 550 |
| 2019-06-21 | $69.20 | $69.20 | $68.80 | $68.80 | $11.36 | 2,085 |
| 2019-06-20 | $70.50 | $70.50 | $69.20 | $69.20 | $11.43 | 628 |
| 2019-06-19 | $70.50 | $70.50 | $69.64 | $69.64 | $11.50 | 311 |
| 2019-06-18 | $70.00 | $70.50 | $69.64 | $69.64 | $11.50 | 578 |
| 2019-06-17 | $69.00 | $69.00 | $69.00 | $69.00 | $11.40 | 3 |
| 2019-06-14 | $69.75 | $69.75 | $69.00 | $69.00 | $11.40 | 299 |
| 2019-06-13 | $71.20 | $71.20 | $71.20 | $71.20 | $11.76 | 200 |
| 2019-06-12 | $71.50 | $72.00 | $69.00 | $71.00 | $11.73 | 2,167 |
| 2019-06-11 | $72.50 | $72.50 | $72.50 | $72.50 | $11.97 | 0 |
| 2019-06-10 | $72.12 | $72.99 | $71.25 | $72.50 | $11.97 | 380 |
| 2019-06-07 | $73.25 | $73.25 | $73.25 | $73.25 | $12.10 | 50 |
| 2019-06-06 | $72.48 | $72.48 | $72.48 | $72.48 | $11.97 | 23 |
| 2019-06-05 | $72.49 | $72.49 | $72.49 | $72.49 | $11.97 | 12 |
| 2019-06-04 | $72.50 | $72.50 | $72.00 | $72.49 | $11.97 | 287 |
| 2019-06-03 | $72.05 | $72.25 | $72.05 | $72.25 | $11.93 | 10 |
| 2019-05-31 | $72.55 | $72.55 | $72.48 | $72.48 | $11.97 | 1,257 |
| 2019-05-30 | $73.50 | $73.99 | $73.50 | $73.99 | $12.22 | 1,186 |
| 2019-05-29 | $73.99 | $73.99 | $73.99 | $73.99 | $12.22 | 0 |
| 2019-05-28 | $72.16 | $73.99 | $72.16 | $73.99 | $12.22 | 70 |
| 2019-05-24 | $73.04 | $73.99 | $73.04 | $73.99 | $12.22 | 307 |
| 2019-05-23 | $75.00 | $75.00 | $73.08 | $73.08 | $12.07 | 936 |
| 2019-05-22 | $73.56 | $73.56 | $73.50 | $73.50 | $12.14 | 666 |
| 2019-05-21 | $74.25 | $74.25 | $74.25 | $74.25 | $12.26 | 220 |
| 2019-05-20 | $76.50 | $76.50 | $76.50 | $76.50 | $12.63 | 0 |
| 2019-05-17 | $76.50 | $76.50 | $76.50 | $76.50 | $12.63 | 0 |
| 2019-05-16 | $76.50 | $76.50 | $76.50 | $76.50 | $12.63 | 0 |
| 2019-05-15 | $74.51 | $76.50 | $74.50 | $76.50 | $12.63 | 799 |
| 2019-05-14 | $76.36 | $77.41 | $74.00 | $74.00 | $12.22 | 477 |
| 2019-05-13 | $78.00 | $78.00 | $77.42 | $77.42 | $12.79 | 760 |
| 2019-05-10 | $79.00 | $79.00 | $79.00 | $79.00 | $13.05 | 0 |
| 2019-05-09 | $79.00 | $79.00 | $79.00 | $79.00 | $13.05 | 0 |
| 2019-05-08 | $79.98 | $79.98 | $77.42 | $79.00 | $13.05 | 550 |
| 2019-05-07 | $80.24 | $80.25 | $78.10 | $79.00 | $13.05 | 630 |
| 2019-05-06 | $79.00 | $79.00 | $78.25 | $78.25 | $12.92 | 205 |
| 2019-05-03 | $79.00 | $79.00 | $79.00 | $79.00 | $13.05 | 100 |
| 2019-05-02 | $79.00 | $80.43 | $79.00 | $79.64 | $13.15 | 581 |
| 2019-05-01 | $79.50 | $79.50 | $78.75 | $78.75 | $13.01 | 585 |
| 2019-04-30 | $80.43 | $80.43 | $78.50 | $79.98 | $13.21 | 4,916 |
| 2019-04-29 | $78.80 | $79.00 | $78.75 | $78.75 | $13.01 | 702 |
| 2019-04-26 | $79.25 | $81.99 | $79.00 | $79.75 | $13.17 | 4,823 |
| 2019-04-25 | $80.30 | $80.30 | $79.20 | $79.20 | $13.08 | 2,920 |
| 2019-04-24 | $80.50 | $80.50 | $80.27 | $80.50 | $13.29 | 640 |
| 2019-04-23 | $82.00 | $82.00 | $82.00 | $82.00 | $13.54 | 100 |
| 2019-04-22 | $82.45 | $82.45 | $82.45 | $82.45 | $13.62 | 0 |
| 2019-04-18 | $81.00 | $82.45 | $81.00 | $82.45 | $13.62 | 325 |
| 2019-04-17 | $80.50 | $80.50 | $80.50 | $80.50 | $13.29 | 25 |
| 2019-04-16 | $82.00 | $82.00 | $82.00 | $82.00 | $13.54 | 432 |
| 2019-04-15 | $82.22 | $82.25 | $82.00 | $82.00 | $13.54 | 268 |
| 2019-04-12 | $79.28 | $79.28 | $79.25 | $79.25 | $13.09 | 212 |
| 2019-04-11 | $81.00 | $81.00 | $81.00 | $81.00 | $13.38 | 658 |
| 2019-04-10 | $82.05 | $82.25 | $79.50 | $79.50 | $13.13 | 698 |
| 2019-04-09 | $80.00 | $80.00 | $80.00 | $80.00 | $13.21 | 24 |
| 2019-04-08 | $80.00 | $83.95 | $80.00 | $83.95 | $13.86 | 17 |
| 2019-04-05 | $80.05 | $80.05 | $80.05 | $80.05 | $13.22 | 0 |
| 2019-04-04 | $80.05 | $80.05 | $80.05 | $80.05 | $13.22 | 40 |
| 2019-04-03 | $79.75 | $79.75 | $79.75 | $79.75 | $13.17 | 0 |
| 2019-04-02 | $81.00 | $81.00 | $79.75 | $79.75 | $13.17 | 465 |
| 2019-04-01 | $80.99 | $81.00 | $79.90 | $81.00 | $13.38 | 490 |
| 2019-03-29 | $80.99 | $81.00 | $79.50 | $79.50 | $13.13 | 825 |
| 2019-03-28 | $81.00 | $81.00 | $79.25 | $79.25 | $13.09 | 100 |
| 2019-03-27 | $80.00 | $80.00 | $78.75 | $78.75 | $13.01 | 5,085 |
| 2019-03-26 | $80.00 | $80.00 | $80.00 | $80.00 | $13.21 | 0 |
| 2019-03-25 | $80.00 | $80.00 | $80.00 | $80.00 | $13.21 | 0 |
| 2019-03-22 | $80.00 | $80.00 | $79.25 | $80.00 | $13.21 | 1,761 |
| 2019-03-21 | $82.94 | $82.94 | $82.94 | $82.94 | $13.70 | 200 |
| 2019-03-20 | $81.00 | $81.00 | $80.00 | $80.00 | $13.21 | 5,092 |
| 2019-03-18 | $80.00 | $80.00 | $79.00 | $79.75 | $13.17 | 409 |
| 2019-03-15 | $80.00 | $80.00 | $80.00 | $80.00 | $13.21 | 85 |
| 2019-03-14 | $80.00 | $80.00 | $80.00 | $80.00 | $13.21 | 768 |
| 2019-03-13 | $80.25 | $80.25 | $80.25 | $80.25 | $13.25 | 15 |
| 2019-03-12 | $80.01 | $80.01 | $80.01 | $80.01 | $13.21 | 13 |
| 2019-03-11 | $79.80 | $79.80 | $79.80 | $79.80 | $13.18 | 106 |
| 2019-03-08 | $79.65 | $82.95 | $79.65 | $82.95 | $13.70 | 587 |
| 2019-03-07 | $79.65 | $83.90 | $79.50 | $83.90 | $13.86 | 946 |
| 2019-03-06 | $79.60 | $80.25 | $79.60 | $80.25 | $13.25 | 435 |
| 2019-03-05 | $80.00 | $80.00 | $80.00 | $80.00 | $13.21 | 200 |
| 2019-03-04 | $80.20 | $81.90 | $80.00 | $81.90 | $13.53 | 224 |
| 2019-03-01 | $82.00 | $82.00 | $82.00 | $82.00 | $13.54 | 0 |
| 2019-02-28 | $82.00 | $82.00 | $82.00 | $82.00 | $13.54 | 0 |
| 2019-02-27 | $82.00 | $82.00 | $82.00 | $82.00 | $13.54 | 0 |
| 2019-02-26 | $82.00 | $82.00 | $82.00 | $82.00 | $13.54 | 0 |
| 2019-02-22 | $78.00 | $82.00 | $78.00 | $82.00 | $13.54 | 54 |
| 2019-02-21 | $83.80 | $83.80 | $83.80 | $83.80 | $13.84 | 4 |
| 2019-02-20 | $80.00 | $80.00 | $80.00 | $80.00 | $13.21 | 0 |
| 2019-02-19 | $80.00 | $80.00 | $80.00 | $80.00 | $13.21 | 75 |
| 2019-02-15 | $80.60 | $81.00 | $80.60 | $81.00 | $13.38 | 343 |
| 2019-02-14 | $82.00 | $82.00 | $80.55 | $80.60 | $13.31 | 205 |
| 2019-02-13 | $84.00 | $84.00 | $80.00 | $80.00 | $13.21 | 202 |
| 2019-02-12 | $80.11 | $85.00 | $80.03 | $80.03 | $13.22 | 615 |
| 2019-02-11 | $85.00 | $85.00 | $85.00 | $85.00 | $14.04 | 25 |
| 2019-02-08 | $84.00 | $84.00 | $84.00 | $84.00 | $13.87 | 55 |
| 2019-02-07 | $83.00 | $83.00 | $82.99 | $82.99 | $13.71 | 20 |
| 2019-02-06 | $84.00 | $84.00 | $83.00 | $83.00 | $13.71 | 284 |
| 2019-02-05 | $84.00 | $84.00 | $84.00 | $84.00 | $13.87 | 13 |
| 2019-02-04 | $77.00 | $86.00 | $77.00 | $84.00 | $13.87 | 4,705 |
| 2019-02-01 | $79.50 | $83.00 | $79.50 | $83.00 | $13.71 | 1,538 |
| 2019-01-31 | $79.50 | $79.50 | $79.50 | $79.50 | $13.13 | 56 |
| 2019-01-30 | $77.25 | $79.50 | $77.25 | $79.50 | $13.13 | 502 |
| 2019-01-29 | $75.00 | $75.00 | $75.00 | $75.00 | $12.39 | 0 |
| 2019-01-28 | $75.00 | $75.00 | $75.00 | $75.00 | $12.39 | 4,237 |
| 2019-01-25 | $73.75 | $75.00 | $73.75 | $75.00 | $12.39 | 539 |
| 2019-01-24 | $73.00 | $75.00 | $72.75 | $74.50 | $12.30 | 1,184 |
| 2019-01-23 | $77.00 | $77.00 | $77.00 | $77.00 | $12.72 | 0 |
| 2019-01-18 | $75.00 | $77.00 | $75.00 | $77.00 | $12.72 | 213 |
| 2019-01-17 | $72.75 | $74.00 | $72.00 | $73.50 | $12.14 | 960 |
| 2019-01-16 | $73.01 | $73.01 | $72.75 | $72.75 | $12.01 | 3,987 |
| 2019-01-15 | $75.00 | $75.00 | $72.05 | $72.51 | $11.98 | 721 |
| 2019-01-14 | $71.01 | $72.90 | $71.01 | $72.90 | $12.04 | 460 |
| 2019-01-11 | $72.00 | $72.00 | $72.00 | $72.00 | $11.89 | 100 |
| 2019-01-10 | $72.00 | $72.00 | $71.50 | $71.50 | $11.81 | 108 |
| 2019-01-09 | $71.00 | $72.00 | $70.00 | $70.00 | $11.56 | 354 |
| 2019-01-08 | $69.50 | $70.00 | $69.50 | $70.00 | $11.56 | 530 |
| 2019-01-07 | $70.00 | $70.00 | $70.00 | $70.00 | $11.56 | 0 |
| 2019-01-04 | $70.00 | $70.00 | $68.00 | $70.00 | $11.56 | 378 |
| 2019-01-03 | $70.00 | $70.00 | $70.00 | $70.00 | $11.56 | 10 |
| 2019-01-02 | $66.50 | $70.00 | $66.50 | $70.00 | $11.56 | 168 |
| 2018-12-31 | $67.10 | $69.90 | $66.50 | $68.00 | $11.23 | 2,340 |
| 2018-12-28 | $70.00 | $70.00 | $67.10 | $67.10 | $11.08 | 1,148 |
| 2018-12-27 | $68.00 | $70.00 | $68.00 | $70.00 | $11.56 | 513 |
| 2018-12-26 | $71.50 | $71.50 | $68.01 | $70.00 | $11.56 | 2,222 |
| 2018-12-24 | $74.09 | $74.49 | $71.50 | $71.50 | $11.81 | 299 |
| 2018-12-21 | $71.88 | $71.88 | $71.00 | $71.30 | $11.78 | 500 |
| 2018-12-20 | $73.00 | $74.10 | $73.00 | $74.10 | $12.24 | 210 |
| 2018-12-19 | $73.50 | $74.00 | $73.50 | $74.00 | $12.22 | 614 |
| 2018-12-18 | $72.00 | $74.00 | $72.00 | $73.50 | $12.14 | 644 |
| 2018-12-17 | $74.10 | $74.10 | $71.88 | $71.88 | $11.87 | 820 |
| 2018-12-14 | $73.15 | $73.15 | $73.15 | $73.15 | $12.08 | 3 |
| 2018-12-13 | $76.00 | $76.20 | $73.15 | $73.15 | $12.08 | 1,300 |
| 2018-12-12 | $74.00 | $74.00 | $73.15 | $73.15 | $12.08 | 985 |
| 2018-12-11 | $74.50 | $75.00 | $74.00 | $74.00 | $12.22 | 1,001 |
| 2018-12-10 | $75.00 | $75.00 | $75.00 | $75.00 | $12.39 | 630 |
| 2018-12-07 | $74.80 | $74.80 | $74.00 | $74.00 | $12.22 | 1,234 |
| 2018-12-06 | $75.00 | $75.00 | $74.75 | $75.00 | $12.39 | 646 |
| 2018-12-04 | $76.00 | $76.00 | $74.75 | $75.00 | $12.39 | 1,259 |
| 2018-12-03 | $75.00 | $79.00 | $75.00 | $79.00 | $13.05 | 300 |
| 2018-11-30 | $78.00 | $80.00 | $78.00 | $80.00 | $13.21 | 308 |
| 2018-11-29 | $73.98 | $78.00 | $73.98 | $78.00 | $12.88 | 365 |
| 2018-11-28 | $73.75 | $82.99 | $73.17 | $82.99 | $13.71 | 1,112 |
| 2018-11-27 | $75.00 | $75.00 | $74.00 | $74.00 | $12.22 | 113 |
| 2018-11-26 | $74.50 | $83.00 | $74.50 | $75.00 | $12.39 | 1,515 |
| 2018-11-23 | $74.42 | $74.42 | $73.10 | $73.17 | $12.08 | 999 |
| 2018-11-21 | $78.50 | $78.50 | $74.42 | $74.42 | $12.29 | 432 |
| 2018-11-20 | $76.50 | $76.50 | $76.00 | $76.00 | $12.55 | 440 |
| 2018-11-19 | $78.49 | $78.50 | $76.51 | $76.52 | $12.64 | 757 |
| 2018-11-16 | $76.99 | $78.00 | $76.51 | $78.00 | $12.88 | 1,536 |
| 2018-11-15 | $77.01 | $77.01 | $76.00 | $76.00 | $12.55 | 318 |
| 2018-11-14 | $79.00 | $82.00 | $76.00 | $76.50 | $12.63 | 1,786 |
| 2018-11-13 | $79.25 | $79.25 | $78.00 | $79.00 | $13.05 | 2,254 |
| 2018-11-12 | $80.49 | $80.49 | $80.00 | $80.49 | $13.29 | 313 |
| 2018-11-09 | $80.00 | $80.00 | $80.00 | $80.00 | $13.21 | 0 |
| 2018-11-08 | $80.00 | $80.00 | $80.00 | $80.00 | $13.21 | 0 |
| 2018-11-07 | $83.00 | $83.00 | $79.00 | $80.00 | $13.21 | 3,155 |
| 2018-11-06 | $81.00 | $83.00 | $81.00 | $83.00 | $13.71 | 1,462 |
| 2018-11-05 | $83.00 | $83.00 | $80.26 | $81.50 | $13.46 | 1,587 |
| 2018-11-02 | $83.00 | $83.00 | $83.00 | $83.00 | $13.71 | 10 |
| 2018-11-01 | $83.00 | $83.00 | $82.00 | $82.00 | $13.54 | 318 |
| 2018-10-31 | $83.00 | $83.00 | $83.00 | $83.00 | $13.71 | 0 |
| 2018-10-30 | $83.00 | $83.00 | $83.00 | $83.00 | $13.71 | 20 |
| 2018-10-29 | $80.26 | $80.26 | $80.25 | $80.25 | $13.25 | 300 |
| 2018-10-26 | $79.80 | $79.80 | $79.80 | $79.80 | $13.18 | 0 |
| 2018-10-25 | $79.80 | $79.80 | $79.80 | $79.80 | $13.18 | 0 |
| 2018-10-24 | $83.00 | $83.00 | $79.80 | $79.80 | $13.18 | 571 |
| 2018-10-23 | $83.00 | $83.00 | $83.00 | $83.00 | $13.71 | 120 |
| 2018-10-22 | $83.00 | $83.00 | $83.00 | $83.00 | $13.71 | 100 |
| 2018-10-19 | $83.34 | $83.34 | $83.34 | $83.34 | $13.76 | 0 |
| 2018-10-18 | $84.25 | $84.25 | $83.34 | $83.34 | $13.76 | 300 |
| 2018-10-17 | $84.26 | $84.26 | $83.75 | $83.75 | $13.83 | 300 |
| 2018-10-16 | $84.00 | $85.00 | $84.00 | $84.50 | $13.96 | 458 |
| 2018-10-15 | $86.00 | $86.00 | $83.57 | $84.00 | $13.87 | 1,402 |
| 2018-10-12 | $86.00 | $86.00 | $86.00 | $86.00 | $14.20 | 100 |
| 2018-10-11 | $89.50 | $89.50 | $86.50 | $86.50 | $14.29 | 205 |
| 2018-10-10 | $87.15 | $87.15 | $86.50 | $86.50 | $14.29 | 1,690 |
| 2018-10-09 | $89.00 | $89.00 | $87.50 | $87.55 | $14.46 | 1,322 |
| 2018-10-08 | $89.00 | $89.00 | $89.00 | $89.00 | $14.70 | 100 |
| 2018-10-05 | $89.00 | $89.00 | $89.00 | $89.00 | $14.70 | 355 |
| 2018-10-04 | $89.00 | $89.00 | $87.55 | $87.55 | $14.46 | 2,762 |
| 2018-10-03 | $89.00 | $90.00 | $87.57 | $89.99 | $14.86 | 3,262 |
| 2018-10-02 | $90.00 | $90.00 | $89.00 | $89.00 | $14.70 | 3,527 |
| 2018-10-01 | $89.05 | $90.00 | $89.05 | $90.00 | $14.86 | 422 |
| 2018-09-28 | $93.00 | $93.00 | $92.00 | $93.00 | $15.36 | 1,094 |
| 2018-09-27 | $93.99 | $94.25 | $93.00 | $93.00 | $15.36 | 2,764 |
| 2018-09-26 | $92.00 | $92.00 | $92.00 | $92.00 | $15.19 | 315 |
| 2018-09-25 | $90.01 | $90.01 | $90.00 | $90.00 | $14.86 | 260 |
| 2018-09-24 | $94.00 | $94.00 | $89.05 | $92.00 | $15.19 | 1,200 |
| 2018-09-21 | $90.00 | $94.00 | $90.00 | $94.00 | $15.52 | 2,600 |
| 2018-09-20 | $92.20 | $92.20 | $88.75 | $89.00 | $14.70 | 6,400 |
| 2018-09-19 | $94.00 | $94.00 | $92.00 | $92.00 | $15.19 | 698 |
| 2018-09-18 | $92.55 | $94.00 | $92.00 | $92.00 | $15.19 | 2,803 |
| 2018-09-17 | $92.55 | $93.00 | $92.55 | $92.55 | $15.29 | 47 |
| 2018-09-14 | $93.00 | $93.00 | $93.00 | $93.00 | $15.36 | 501 |
| 2018-09-13 | $94.00 | $94.00 | $93.50 | $93.50 | $15.44 | 416 |
| 2018-09-12 | $94.00 | $94.00 | $94.00 | $94.00 | $15.52 | 100 |
| 2018-09-11 | $94.00 | $94.00 | $94.00 | $94.00 | $15.52 | 860 |
| 2018-09-10 | $95.00 | $95.00 | $94.00 | $94.00 | $15.52 | 977 |
| 2018-09-07 | $96.00 | $96.00 | $94.00 | $94.00 | $15.52 | 9,577 |
| 2018-09-06 | $95.00 | $96.00 | $95.00 | $95.00 | $15.69 | 680 |
| 2018-09-05 | $95.00 | $96.00 | $95.00 | $95.00 | $15.69 | 2,623 |
| 2018-09-04 | $96.50 | $96.50 | $96.00 | $96.00 | $15.85 | 161 |
| 2018-08-31 | $96.50 | $96.50 | $96.50 | $96.50 | $15.94 | 0 |
| 2018-08-30 | $96.25 | $98.00 | $96.25 | $96.50 | $15.94 | 205 |
| 2018-08-29 | $98.50 | $98.50 | $95.00 | $96.50 | $15.94 | 1,900 |
| 2018-08-28 | $98.50 | $98.50 | $96.00 | $96.00 | $15.85 | 71 |
| 2018-08-27 | $98.00 | $98.50 | $97.25 | $98.50 | $16.27 | 2,043 |
| 2018-08-24 | $98.50 | $98.50 | $98.50 | $98.50 | $16.27 | 50 |
| 2018-08-23 | $98.50 | $98.50 | $98.50 | $98.50 | $16.27 | 200 |
| 2018-08-22 | $99.00 | $99.00 | $99.00 | $99.00 | $16.35 | 0 |
| 2018-08-21 | $99.00 | $99.00 | $99.00 | $99.00 | $16.35 | 100 |
| 2018-08-20 | $98.50 | $99.50 | $98.35 | $98.75 | $16.31 | 1,049 |
| 2018-08-17 | $98.50 | $98.50 | $98.50 | $98.50 | $16.27 | 1 |
| 2018-08-16 | $100.00 | $100.00 | $100.00 | $100.00 | $16.52 | 74 |
| 2018-08-15 | $100.20 | $100.20 | $100.20 | $100.20 | $16.55 | 0 |
| 2018-08-14 | $100.50 | $100.50 | $100.20 | $100.20 | $16.55 | 158 |
| 2018-08-13 | $101.00 | $101.00 | $100.50 | $100.50 | $16.60 | 186 |
| 2018-08-10 | $100.60 | $101.00 | $100.60 | $101.00 | $16.68 | 749 |
| 2018-08-09 | $101.20 | $101.40 | $101.20 | $101.40 | $16.75 | 1,897 |
| 2018-08-08 | $101.25 | $101.25 | $101.00 | $101.25 | $16.72 | 145 |
| 2018-08-07 | $101.25 | $101.80 | $100.00 | $101.25 | $16.72 | 1,930 |
| 2018-08-06 | $100.25 | $101.00 | $100.00 | $101.00 | $16.68 | 1,020 |
| 2018-08-03 | $101.50 | $101.50 | $99.05 | $99.05 | $16.36 | 405 |
| 2018-08-02 | $101.00 | $101.25 | $100.00 | $100.00 | $16.52 | 4,159 |
| 2018-08-01 | $102.35 | $102.35 | $101.05 | $102.00 | $16.85 | 541 |
| 2018-07-31 | $102.49 | $102.50 | $102.00 | $102.35 | $16.90 | 2,029 |
| 2018-07-30 | $102.45 | $102.50 | $102.45 | $102.50 | $16.93 | 180 |
| 2018-07-27 | $103.89 | $103.90 | $103.89 | $103.90 | $17.16 | 123 |
| 2018-07-26 | $102.20 | $102.20 | $102.20 | $102.20 | $16.88 | 195 |
| 2018-07-25 | $102.25 | $103.00 | $102.00 | $102.00 | $16.85 | 2,528 |
| 2018-07-24 | $102.25 | $103.89 | $102.25 | $103.89 | $17.16 | 126 |
| 2018-07-23 | $103.24 | $103.24 | $103.24 | $103.24 | $17.05 | 70 |
| 2018-07-20 | $102.00 | $102.00 | $102.00 | $102.00 | $16.85 | 0 |
| 2018-07-19 | $103.00 | $103.00 | $102.00 | $102.00 | $16.85 | 1,111 |
| 2018-07-18 | $103.88 | $103.88 | $102.15 | $102.15 | $16.87 | 167 |
| 2018-07-17 | $103.00 | $103.00 | $103.00 | $103.00 | $17.01 | 0 |
| 2018-07-16 | $104.00 | $104.00 | $103.00 | $103.00 | $17.01 | 43 |
| 2018-07-13 | $103.00 | $105.00 | $103.00 | $103.00 | $17.01 | 2,295 |
| 2018-07-12 | $104.50 | $104.50 | $104.50 | $104.50 | $17.26 | 0 |
| 2018-07-11 | $104.00 | $104.50 | $104.00 | $104.50 | $17.26 | 282 |
| 2018-07-10 | $103.00 | $105.00 | $103.00 | $105.00 | $17.34 | 2,400 |
| 2018-07-09 | $103.00 | $103.00 | $103.00 | $103.00 | $17.01 | 1,750 |
| 2018-07-06 | $103.00 | $103.00 | $102.15 | $103.00 | $17.01 | 459 |
| 2018-07-05 | $103.00 | $103.00 | $103.00 | $103.00 | $17.01 | 746 |
| 2018-07-03 | $103.00 | $103.00 | $103.00 | $103.00 | $17.01 | 48 |
| 2018-07-02 | $102.75 | $103.00 | $101.50 | $103.00 | $17.01 | 5,036 |
| 2018-06-29 | $102.00 | $102.25 | $101.50 | $101.50 | $16.76 | 1,340 |
| 2018-06-28 | $102.75 | $102.75 | $102.75 | $102.75 | $16.97 | 200 |
| 2018-06-27 | $102.10 | $102.10 | $102.10 | $102.10 | $16.86 | 0 |
| 2018-06-26 | $102.10 | $102.10 | $102.10 | $102.10 | $16.86 | 321 |
| 2018-06-25 | $103.00 | $103.00 | $101.55 | $102.10 | $16.86 | 1,700 |
| 2018-06-22 | $102.01 | $102.99 | $102.00 | $102.99 | $17.01 | 3,083 |
| 2018-06-21 | $103.00 | $103.00 | $103.00 | $103.00 | $17.01 | 300 |
| 2018-06-20 | $104.50 | $104.50 | $102.00 | $103.00 | $17.01 | 1,418 |
| 2018-06-19 | $102.00 | $104.50 | $102.00 | $104.50 | $17.26 | 757 |
| 2018-06-18 | $104.00 | $104.00 | $102.00 | $102.00 | $16.85 | 1,000 |
| 2018-06-15 | $104.00 | $104.00 | $104.00 | $104.00 | $17.18 | 300 |
| 2018-06-14 | $105.00 | $106.00 | $105.00 | $105.00 | $17.34 | 222 |
| 2018-06-13 | $104.00 | $104.00 | $104.00 | $104.00 | $17.18 | 0 |
| 2018-06-12 | $105.00 | $105.00 | $104.00 | $104.00 | $17.18 | 339 |
| 2018-06-11 | $103.50 | $103.50 | $103.50 | $103.50 | $17.09 | 1,481 |
| 2018-06-08 | $107.00 | $107.00 | $103.27 | $103.27 | $17.06 | 546 |
| 2018-06-07 | $106.00 | $106.00 | $106.00 | $106.00 | $17.51 | 339 |
| 2018-06-06 | $106.75 | $106.75 | $106.75 | $106.75 | $17.63 | 0 |
| 2018-06-05 | $106.77 | $106.77 | $106.75 | $106.75 | $17.63 | 400 |
| 2018-06-04 | $107.00 | $107.00 | $107.00 | $107.00 | $17.67 | 138 |
| 2018-06-01 | $106.80 | $107.25 | $106.80 | $107.25 | $17.71 | 1,651 |
| 2018-05-31 | $108.00 | $108.00 | $107.00 | $107.00 | $17.67 | 201 |
| 2018-05-30 | $108.00 | $108.00 | $107.50 | $107.50 | $17.75 | 836 |
| 2018-05-29 | $108.25 | $108.25 | $108.00 | $108.25 | $17.88 | 235 |
| 2018-05-25 | $108.50 | $108.50 | $108.50 | $108.50 | $17.92 | 70 |
| 2018-05-24 | $108.30 | $108.30 | $107.75 | $107.75 | $17.80 | 250 |
| 2018-05-23 | $109.00 | $109.00 | $109.00 | $109.00 | $18.00 | 190 |
| 2018-05-22 | $109.00 | $109.00 | $108.00 | $109.00 | $18.00 | 1,020 |
| 2018-05-21 | $109.35 | $109.35 | $109.00 | $109.00 | $18.00 | 632 |
| 2018-05-18 | $108.00 | $109.00 | $107.20 | $108.00 | $17.84 | 1,573 |
| 2018-05-17 | $106.76 | $108.00 | $106.76 | $107.20 | $17.70 | 423 |
| 2018-05-16 | $109.00 | $110.00 | $107.55 | $109.00 | $18.00 | 5,336 |
| 2018-05-15 | $109.00 | $109.00 | $109.00 | $109.00 | $18.00 | 0 |
| 2018-05-14 | $107.50 | $109.00 | $107.50 | $109.00 | $18.00 | 246 |
| 2018-05-11 | $108.00 | $108.00 | $107.00 | $107.00 | $17.67 | 1,400 |
| 2018-05-10 | $107.95 | $107.96 | $107.95 | $107.96 | $17.83 | 200 |
| 2018-05-09 | $108.00 | $108.00 | $108.00 | $108.00 | $17.84 | 796 |
| 2018-05-08 | $110.00 | $110.00 | $109.00 | $109.00 | $18.00 | 748 |
| 2018-05-07 | $109.00 | $110.00 | $109.00 | $109.99 | $18.17 | 1,146 |
| 2018-05-04 | $110.00 | $110.00 | $108.80 | $109.00 | $18.00 | 693 |
| 2018-05-03 | $107.01 | $111.00 | $107.01 | $108.00 | $17.84 | 500 |
| 2018-05-02 | $111.00 | $111.00 | $111.00 | $111.00 | $18.33 | 10 |
| 2018-05-01 | $107.45 | $111.00 | $106.00 | $111.00 | $18.33 | 4,771 |
| 2018-04-30 | $107.50 | $107.50 | $107.50 | $107.50 | $17.75 | 400 |
| 2018-04-27 | $106.50 | $110.00 | $106.50 | $110.00 | $18.17 | 11,459 |
| 2018-04-26 | $108.00 | $108.00 | $105.50 | $105.50 | $17.42 | 400 |
| 2018-04-25 | $108.00 | $108.00 | $105.00 | $105.00 | $17.34 | 350 |
| 2018-04-24 | $104.00 | $108.00 | $104.00 | $104.50 | $17.26 | 1,905 |
| 2018-04-23 | $104.50 | $104.50 | $104.50 | $104.50 | $17.26 | 0 |
| 2018-04-20 | $102.50 | $109.00 | $102.50 | $104.50 | $17.26 | 741 |
| 2018-04-19 | $101.50 | $103.00 | $99.50 | $100.00 | $16.52 | 18,047 |
| 2018-04-18 | $101.50 | $101.50 | $100.00 | $100.00 | $16.52 | 200 |
| 2018-04-17 | $100.00 | $100.50 | $100.00 | $100.50 | $16.60 | 770 |
| 2018-04-16 | $98.00 | $100.00 | $98.00 | $100.00 | $16.52 | 1,406 |
| 2018-04-13 | $97.00 | $97.50 | $97.00 | $97.50 | $16.10 | 317 |
| 2018-04-12 | $96.90 | $97.00 | $94.75 | $94.75 | $15.65 | 320 |
| 2018-04-11 | $95.00 | $95.00 | $95.00 | $95.00 | $15.69 | 1,607 |
| 2018-04-10 | $98.00 | $98.00 | $94.50 | $94.50 | $15.61 | 27 |
| 2018-04-09 | $95.00 | $98.00 | $94.50 | $95.00 | $15.69 | 803 |
| 2018-04-06 | $99.00 | $100.00 | $94.75 | $94.75 | $15.65 | 15,075 |
| 2018-04-05 | $99.00 | $99.00 | $99.00 | $99.00 | $16.35 | 3 |
| 2018-04-04 | $100.00 | $100.00 | $100.00 | $100.00 | $16.52 | 130 |
| 2018-04-03 | $100.00 | $100.00 | $99.00 | $99.00 | $16.35 | 60 |
| 2018-04-02 | $100.50 | $100.50 | $100.00 | $100.00 | $16.52 | 202 |
| 2018-03-29 | $100.75 | $100.75 | $100.75 | $100.75 | $16.64 | 0 |
| 2018-03-28 | $100.75 | $100.75 | $100.75 | $100.75 | $16.64 | 0 |
| 2018-03-27 | $101.00 | $101.00 | $100.75 | $100.75 | $16.64 | 45 |
| 2018-03-26 | $102.50 | $102.50 | $102.50 | $102.50 | $16.93 | 0 |
| 2018-03-23 | $102.50 | $102.50 | $102.50 | $102.50 | $16.93 | 0 |
| 2018-03-22 | $101.50 | $104.99 | $101.50 | $102.50 | $16.93 | 169 |
| 2018-03-21 | $101.50 | $101.50 | $101.50 | $101.50 | $16.76 | 50 |
| 2018-03-20 | $100.00 | $100.00 | $100.00 | $100.00 | $16.52 | 0 |
| 2018-03-19 | $100.00 | $100.00 | $100.00 | $100.00 | $16.52 | 100 |
| 2018-03-16 | $101.00 | $101.00 | $100.00 | $100.00 | $16.52 | 300 |
| 2018-03-15 | $101.00 | $101.00 | $98.00 | $101.00 | $16.68 | 1,201 |
| 2018-03-14 | $101.50 | $101.50 | $101.50 | $101.50 | $16.76 | 0 |
| 2018-03-13 | $101.50 | $101.50 | $101.50 | $101.50 | $16.76 | 200 |
| 2018-03-12 | $101.00 | $101.00 | $101.00 | $101.00 | $16.68 | 150 |
| 2018-03-09 | $99.50 | $99.50 | $99.50 | $99.50 | $16.43 | 0 |
| 2018-03-08 | $99.50 | $99.50 | $99.50 | $99.50 | $16.43 | 0 |
| 2018-03-07 | $99.50 | $99.50 | $99.50 | $99.50 | $16.43 | 210 |
| 2018-03-06 | $100.55 | $100.55 | $99.50 | $99.50 | $16.43 | 400 |
| 2018-03-05 | $104.90 | $104.90 | $100.50 | $100.50 | $16.60 | 350 |
| 2018-03-02 | $102.00 | $102.00 | $102.00 | $102.00 | $16.85 | 0 |
| 2018-03-01 | $102.00 | $102.00 | $102.00 | $102.00 | $16.85 | 0 |
| 2018-02-28 | $102.00 | $102.00 | $102.00 | $102.00 | $16.85 | 0 |
| 2018-02-27 | $102.00 | $102.00 | $102.00 | $102.00 | $16.85 | 0 |
| 2018-02-26 | $102.00 | $102.00 | $102.00 | $102.00 | $16.85 | 0 |
| 2018-02-23 | $102.00 | $102.00 | $102.00 | $102.00 | $16.85 | 0 |
| 2018-02-22 | $100.00 | $102.00 | $100.00 | $102.00 | $16.85 | 300 |
| 2018-02-21 | $102.00 | $102.00 | $102.00 | $102.00 | $16.85 | 0 |
| 2018-02-20 | $100.50 | $102.00 | $98.01 | $102.00 | $16.85 | 250 |
| 2018-02-16 | $100.50 | $100.50 | $100.50 | $100.50 | $16.60 | 50 |
| 2018-02-15 | $102.00 | $102.00 | $102.00 | $102.00 | $16.85 | 0 |
| 2018-02-14 | $101.00 | $102.00 | $101.00 | $102.00 | $16.85 | 200 |
| 2018-02-13 | $102.00 | $102.00 | $100.50 | $101.50 | $16.76 | 100 |
| 2018-02-12 | $100.15 | $100.15 | $100.00 | $100.00 | $16.52 | 226 |
| 2018-02-09 | $101.89 | $101.89 | $101.89 | $101.89 | $16.83 | 150 |
| 2018-02-08 | $101.89 | $101.89 | $101.89 | $101.89 | $16.83 | 500 |
| 2018-02-07 | $101.89 | $101.89 | $101.89 | $101.89 | $16.83 | 450 |
| 2018-02-06 | $101.89 | $101.89 | $101.89 | $101.89 | $16.83 | 200 |
| 2018-02-05 | $100.60 | $102.40 | $100.60 | $102.40 | $16.91 | 236 |
| 2018-02-02 | $101.50 | $101.50 | $101.50 | $101.50 | $16.76 | 400 |
| 2018-02-01 | $102.00 | $102.00 | $102.00 | $102.00 | $16.85 | 0 |
| 2018-01-31 | $102.00 | $102.00 | $102.00 | $102.00 | $16.85 | 0 |
| 2018-01-30 | $102.00 | $102.00 | $102.00 | $102.00 | $16.85 | 100 |
| 2018-01-29 | $101.00 | $101.00 | $101.00 | $101.00 | $16.68 | 0 |
| 2018-01-26 | $100.25 | $101.50 | $100.25 | $101.00 | $16.68 | 310 |
| 2018-01-25 | $100.00 | $100.25 | $98.00 | $100.25 | $16.56 | 1,898 |
| 2018-01-24 | $99.00 | $99.00 | $98.35 | $98.35 | $16.24 | 500 |
| 2018-01-23 | $100.00 | $100.00 | $100.00 | $100.00 | $16.52 | 2,398 |
| 2018-01-22 | $98.00 | $98.00 | $98.00 | $98.00 | $16.19 | 50 |
| 2018-01-19 | $100.10 | $100.10 | $98.25 | $98.35 | $16.24 | 400 |
| 2018-01-18 | $100.00 | $100.00 | $100.00 | $100.00 | $16.52 | 600 |
| 2018-01-17 | $100.00 | $100.00 | $100.00 | $100.00 | $16.52 | 1,000 |
| 2018-01-16 | $98.25 | $100.00 | $98.25 | $100.00 | $16.52 | 900 |
| 2018-01-12 | $95.22 | $100.00 | $95.22 | $100.00 | $16.52 | 2,844 |
| 2018-01-11 | $100.00 | $100.00 | $100.00 | $100.00 | $16.52 | 0 |
| 2018-01-10 | $99.00 | $100.00 | $95.21 | $100.00 | $16.52 | 2,965 |
| 2018-01-09 | $99.00 | $99.00 | $98.00 | $98.00 | $16.19 | 2,100 |
| 2018-01-08 | $100.00 | $100.00 | $100.00 | $100.00 | $16.52 | 0 |
| 2018-01-05 | $100.00 | $100.00 | $100.00 | $100.00 | $16.52 | 0 |
| 2018-01-04 | $99.00 | $100.00 | $99.00 | $100.00 | $16.52 | 2,530 |
| 2018-01-03 | $99.50 | $99.50 | $99.50 | $99.50 | $16.43 | 25 |
| 2018-01-02 | $99.00 | $99.00 | $99.00 | $99.00 | $16.35 | 530 |
| 2017-12-29 | $99.00 | $99.00 | $99.00 | $99.00 | $16.35 | 0 |
| 2017-12-28 | $98.99 | $99.00 | $98.99 | $99.00 | $16.35 | 250 |
| 2017-12-27 | $93.01 | $98.99 | $93.01 | $98.99 | $16.35 | 125 |
| 2017-12-26 | $96.00 | $96.00 | $96.00 | $96.00 | $15.85 | 2,473 |
| 2017-12-22 | $93.50 | $93.50 | $93.50 | $93.50 | $15.44 | 100 |
| 2017-12-21 | $96.00 | $96.00 | $96.00 | $96.00 | $15.85 | 0 |
| 2017-12-20 | $96.00 | $96.00 | $96.00 | $96.00 | $15.85 | 1,800 |
| 2017-12-19 | $96.00 | $96.00 | $96.00 | $96.00 | $15.85 | 515 |
| 2017-12-18 | $93.00 | $93.00 | $93.00 | $93.00 | $15.36 | 40 |
| 2017-12-15 | $92.00 | $96.00 | $92.00 | $96.00 | $15.85 | 98 |
| 2017-12-14 | $97.00 | $97.00 | $96.00 | $96.00 | $15.85 | 788 |
| 2017-12-13 | $95.00 | $95.00 | $95.00 | $95.00 | $15.69 | 0 |
| 2017-12-12 | $95.00 | $95.00 | $95.00 | $95.00 | $15.69 | 0 |
| 2017-12-11 | $92.50 | $95.00 | $92.50 | $95.00 | $15.69 | 965 |
| 2017-12-08 | $99.50 | $99.50 | $91.60 | $95.00 | $15.69 | 4,565 |
| 2017-12-07 | $99.00 | $99.00 | $99.00 | $99.00 | $16.35 | 0 |
| 2017-12-06 | $99.00 | $99.00 | $99.00 | $99.00 | $16.35 | 32 |
| 2017-12-05 | $95.00 | $99.00 | $94.00 | $99.00 | $16.35 | 1,390 |
| 2017-12-04 | $96.00 | $99.99 | $96.00 | $99.99 | $16.51 | 512 |
| 2017-12-01 | $97.00 | $99.00 | $96.00 | $99.00 | $16.35 | 1,204 |
| 2017-11-30 | $98.00 | $98.00 | $98.00 | $98.00 | $16.19 | 10 |
| 2017-11-29 | $97.00 | $97.00 | $97.00 | $97.00 | $16.02 | 0 |
| 2017-11-28 | $97.00 | $97.00 | $97.00 | $97.00 | $16.02 | 0 |
| 2017-11-27 | $98.00 | $99.99 | $97.00 | $97.00 | $16.02 | 1,150 |
| 2017-11-24 | $98.00 | $98.00 | $98.00 | $98.00 | $16.19 | 0 |
| 2017-11-22 | $97.00 | $98.00 | $97.00 | $98.00 | $16.19 | 1,168 |
| 2017-11-21 | $98.00 | $98.00 | $98.00 | $98.00 | $16.19 | 0 |
| 2017-11-20 | $98.00 | $98.00 | $98.00 | $98.00 | $16.19 | 550 |
| 2017-11-17 | $94.00 | $94.00 | $94.00 | $94.00 | $15.52 | 156 |
| 2017-11-16 | $94.37 | $98.00 | $93.31 | $94.00 | $15.52 | 1,275 |
| 2017-11-15 | $97.50 | $99.50 | $97.50 | $99.50 | $16.43 | 666 |
| 2017-11-14 | $96.00 | $96.00 | $96.00 | $96.00 | $15.85 | 100 |
| 2017-11-13 | $98.00 | $98.00 | $98.00 | $98.00 | $16.19 | 884 |
| 2017-11-10 | $95.00 | $95.00 | $95.00 | $95.00 | $15.69 | 200 |
| 2017-11-09 | $95.25 | $95.25 | $95.00 | $95.00 | $15.69 | 461 |
| 2017-11-08 | $96.00 | $96.00 | $96.00 | $96.00 | $15.85 | 0 |
| 2017-11-07 | $96.00 | $96.00 | $96.00 | $96.00 | $15.85 | 106 |
| 2017-11-06 | $95.00 | $95.00 | $95.00 | $95.00 | $15.69 | 0 |
| 2017-11-03 | $96.21 | $96.21 | $95.00 | $95.00 | $15.69 | 250 |
| 2017-11-02 | $98.00 | $99.00 | $97.00 | $97.00 | $16.02 | 630 |
| 2017-11-01 | $97.75 | $100.00 | $97.00 | $98.00 | $16.19 | 1,070 |
| 2017-10-31 | $99.00 | $100.00 | $99.00 | $99.00 | $16.35 | 322 |
| 2017-10-30 | $99.00 | $99.00 | $99.00 | $99.00 | $16.35 | 125 |
| 2017-10-27 | $98.25 | $98.25 | $98.00 | $98.00 | $16.19 | 200 |
| 2017-10-26 | $100.00 | $100.00 | $98.75 | $98.75 | $16.31 | 350 |
| 2017-10-25 | $99.00 | $99.00 | $98.50 | $98.50 | $16.27 | 503 |
| 2017-10-24 | $99.00 | $99.00 | $98.50 | $98.50 | $16.27 | 430 |
| 2017-10-23 | $99.00 | $99.00 | $99.00 | $99.00 | $16.35 | 12 |
| 2017-10-20 | $98.00 | $98.01 | $98.00 | $98.00 | $16.19 | 1,507 |
| 2017-10-19 | $100.00 | $100.01 | $98.00 | $99.00 | $16.35 | 4,139 |
| 2017-10-18 | $98.01 | $100.00 | $97.01 | $100.00 | $16.52 | 993 |
| 2017-10-17 | $98.01 | $101.00 | $98.01 | $101.00 | $16.68 | 250 |
| 2017-10-16 | $101.00 | $101.00 | $100.50 | $100.50 | $16.60 | 225 |
| 2017-10-13 | $101.00 | $101.00 | $101.00 | $101.00 | $16.68 | 0 |
| 2017-10-12 | $101.00 | $101.00 | $101.00 | $101.00 | $16.68 | 0 |
| 2017-10-11 | $100.40 | $101.00 | $98.01 | $101.00 | $16.68 | 766 |
| 2017-10-10 | $102.00 | $102.00 | $102.00 | $102.00 | $16.85 | 0 |
| 2017-10-09 | $100.99 | $102.00 | $100.99 | $102.00 | $16.85 | 350 |
| 2017-10-06 | $97.26 | $97.26 | $97.26 | $97.26 | $16.06 | 0 |
| 2017-10-05 | $100.50 | $102.00 | $97.26 | $97.26 | $16.06 | 2,720 |
| 2017-10-04 | $97.01 | $102.00 | $97.01 | $102.00 | $16.85 | 540 |
| 2017-10-03 | $100.00 | $100.00 | $97.01 | $99.99 | $16.51 | 590 |
| 2017-10-02 | $102.00 | $102.00 | $102.00 | $102.00 | $16.85 | 0 |
| 2017-09-29 | $101.75 | $102.00 | $97.01 | $102.00 | $16.85 | 57 |
| 2017-09-28 | $103.00 | $103.00 | $103.00 | $103.00 | $17.01 | 100 |
| 2017-09-27 | $103.50 | $103.50 | $103.50 | $103.50 | $17.09 | 4 |
| 2017-09-26 | $99.00 | $103.00 | $97.75 | $103.00 | $17.01 | 399 |
| 2017-09-25 | $99.25 | $104.00 | $99.25 | $104.00 | $17.18 | 426 |
| 2017-09-22 | $100.00 | $104.00 | $100.00 | $104.00 | $17.18 | 675 |
| 2017-09-21 | $100.00 | $100.00 | $100.00 | $100.00 | $16.52 | 0 |
| 2017-09-20 | $100.00 | $100.00 | $100.00 | $100.00 | $16.52 | 100 |
| 2017-09-19 | $100.99 | $101.00 | $100.99 | $101.00 | $16.68 | 200 |
| 2017-09-18 | $103.99 | $103.99 | $103.99 | $103.99 | $17.17 | 0 |
| 2017-09-15 | $96.50 | $103.99 | $96.50 | $103.99 | $17.17 | 141 |
| 2017-09-14 | $95.00 | $101.50 | $95.00 | $101.50 | $16.76 | 105 |
| 2017-09-13 | $100.00 | $100.00 | $100.00 | $100.00 | $16.52 | 511 |
| 2017-09-12 | $95.51 | $100.00 | $95.00 | $100.00 | $16.52 | 1,514 |
| 2017-09-11 | $100.00 | $100.00 | $100.00 | $100.00 | $16.52 | 0 |
| 2017-09-08 | $99.00 | $100.00 | $99.00 | $100.00 | $16.52 | 1,015 |
| 2017-09-07 | $99.00 | $99.00 | $99.00 | $99.00 | $16.35 | 0 |
| 2017-09-06 | $99.00 | $99.00 | $99.00 | $99.00 | $16.35 | 0 |
| 2017-09-05 | $99.00 | $99.00 | $99.00 | $99.00 | $16.35 | 310 |
| 2017-09-01 | $100.50 | $100.50 | $100.50 | $100.50 | $16.60 | 0 |
| 2017-08-31 | $100.50 | $100.50 | $100.50 | $100.50 | $16.60 | 10 |
| 2017-08-30 | $102.00 | $102.00 | $102.00 | $102.00 | $16.85 | 0 |
| 2017-08-29 | $102.00 | $102.00 | $102.00 | $102.00 | $16.85 | 0 |
| 2017-08-28 | $97.00 | $102.00 | $95.05 | $102.00 | $16.85 | 250 |
| 2017-08-25 | $102.00 | $102.00 | $102.00 | $102.00 | $16.85 | 0 |
| 2017-08-24 | $96.50 | $102.00 | $96.50 | $102.00 | $16.85 | 320 |
| 2017-08-23 | $97.50 | $97.50 | $97.50 | $97.50 | $16.10 | 0 |
| 2017-08-22 | $97.50 | $97.50 | $97.50 | $97.50 | $16.10 | 40 |
| 2017-08-21 | $95.80 | $95.80 | $95.80 | $95.80 | $15.82 | 0 |
| 2017-08-18 | $95.80 | $95.80 | $95.80 | $95.80 | $15.82 | 161 |
| 2017-08-17 | $96.00 | $96.00 | $96.00 | $96.00 | $15.85 | 0 |
| 2017-08-16 | $96.00 | $96.00 | $96.00 | $96.00 | $15.85 | 21 |
| 2017-08-15 | $98.00 | $98.00 | $98.00 | $98.00 | $16.19 | 100 |
| 2017-08-14 | $95.25 | $95.25 | $95.25 | $95.25 | $15.73 | 0 |
| 2017-08-11 | $96.25 | $96.50 | $95.25 | $95.25 | $15.73 | 500 |
| 2017-08-10 | $98.00 | $98.00 | $98.00 | $98.00 | $16.19 | 0 |
| 2017-08-09 | $99.00 | $99.00 | $96.50 | $98.00 | $16.19 | 659 |
| 2017-08-08 | $104.00 | $104.00 | $104.00 | $104.00 | $17.18 | 0 |
| 2017-08-07 | $104.00 | $104.00 | $104.00 | $104.00 | $17.18 | 0 |
| 2017-08-04 | $104.00 | $104.00 | $104.00 | $104.00 | $17.18 | 0 |
| 2017-08-03 | $104.00 | $104.00 | $104.00 | $104.00 | $17.18 | 0 |
| 2017-08-02 | $99.80 | $104.00 | $99.80 | $104.00 | $17.18 | 2,072 |
| 2017-08-01 | $99.00 | $99.00 | $99.00 | $99.00 | $16.35 | 100 |
| 2017-07-31 | $104.00 | $104.00 | $104.00 | $104.00 | $17.18 | 0 |
| 2017-07-28 | $104.00 | $104.00 | $104.00 | $104.00 | $17.18 | 15 |
| 2017-07-27 | $100.00 | $103.00 | $100.00 | $103.00 | $17.01 | 631 |
| 2017-07-26 | $102.50 | $106.99 | $102.50 | $104.00 | $17.18 | 150 |
| 2017-07-25 | $105.00 | $105.00 | $105.00 | $105.00 | $17.34 | 0 |
| 2017-07-24 | $105.00 | $105.00 | $105.00 | $105.00 | $17.34 | 0 |
| 2017-07-21 | $105.00 | $105.00 | $105.00 | $105.00 | $17.34 | 0 |
| 2017-07-20 | $105.00 | $105.00 | $105.00 | $105.00 | $17.34 | 150 |
| 2017-07-19 | $103.00 | $103.00 | $103.00 | $103.00 | $17.01 | 100 |
| 2017-07-18 | $105.00 | $105.00 | $105.00 | $105.00 | $17.34 | 0 |
| 2017-07-17 | $105.00 | $105.00 | $105.00 | $105.00 | $17.34 | 0 |
| 2017-07-14 | $105.00 | $105.00 | $105.00 | $105.00 | $17.34 | 0 |
| 2017-07-13 | $103.00 | $105.00 | $103.00 | $105.00 | $17.34 | 85 |
| 2017-07-12 | $106.00 | $106.00 | $106.00 | $106.00 | $17.51 | 0 |
| 2017-07-11 | $106.00 | $106.00 | $106.00 | $106.00 | $17.51 | 0 |
| 2017-07-10 | $102.50 | $106.99 | $102.50 | $106.00 | $17.51 | 244 |
| 2017-07-07 | $106.99 | $106.99 | $106.99 | $106.99 | $17.67 | 10 |
| 2017-07-06 | $102.50 | $105.00 | $102.50 | $105.00 | $17.34 | 1,011 |
| 2017-07-05 | $103.00 | $105.00 | $103.00 | $105.00 | $17.34 | 55 |
| 2017-07-03 | $105.00 | $105.00 | $105.00 | $105.00 | $17.34 | 0 |
| 2017-06-30 | $105.00 | $105.00 | $105.00 | $105.00 | $17.34 | 100 |
| 2017-06-29 | $104.50 | $105.00 | $104.50 | $105.00 | $17.34 | 125 |
| 2017-06-28 | $106.00 | $106.00 | $106.00 | $106.00 | $17.51 | 100 |
| 2017-06-27 | $104.00 | $104.00 | $104.00 | $104.00 | $17.18 | 200 |
| 2017-06-26 | $102.00 | $102.00 | $102.00 | $102.00 | $16.85 | 5 |
| 2017-06-23 | $104.00 | $104.00 | $104.00 | $104.00 | $17.18 | 26 |
| 2017-06-22 | $102.00 | $103.00 | $101.00 | $103.00 | $17.01 | 470 |
| 2017-06-21 | $105.00 | $106.99 | $104.00 | $106.99 | $17.67 | 421 |
| 2017-06-20 | $103.50 | $103.50 | $103.50 | $103.50 | $17.09 | 100 |
| 2017-06-19 | $106.99 | $106.99 | $106.99 | $106.99 | $17.67 | 0 |
| 2017-06-16 | $106.99 | $106.99 | $106.99 | $106.99 | $17.67 | 0 |
| 2017-06-15 | $101.00 | $106.99 | $99.00 | $106.99 | $17.67 | 5,180 |
| 2017-06-14 | $107.00 | $107.00 | $106.00 | $106.00 | $17.51 | 247 |
| 2017-06-13 | $103.00 | $103.00 | $103.00 | $103.00 | $17.01 | 1,034 |
| 2017-06-12 | $102.00 | $102.00 | $102.00 | $102.00 | $16.85 | 200 |
| 2017-06-09 | $103.00 | $103.00 | $103.00 | $103.00 | $17.01 | 194 |
| 2017-06-08 | $102.00 | $103.00 | $102.00 | $103.00 | $17.01 | 298 |
| 2017-06-07 | $103.00 | $103.00 | $103.00 | $103.00 | $17.01 | 19 |
| 2017-06-06 | $102.00 | $103.00 | $102.00 | $103.00 | $17.01 | 220 |
| 2017-06-05 | $103.00 | $103.00 | $103.00 | $103.00 | $17.01 | 0 |
| 2017-06-02 | $102.00 | $103.00 | $102.00 | $103.00 | $17.01 | 1,044 |
| 2017-06-01 | $102.50 | $102.50 | $102.50 | $102.50 | $16.93 | 0 |
| 2017-05-31 | $102.50 | $102.50 | $102.50 | $102.50 | $16.93 | 625 |
| 2017-05-30 | $100.01 | $100.01 | $100.01 | $100.01 | $16.52 | 0 |
| 2017-05-26 | $100.00 | $100.01 | $100.00 | $100.01 | $16.52 | 410 |
| 2017-05-25 | $100.00 | $100.00 | $100.00 | $100.00 | $16.52 | 811 |
| 2017-05-24 | $100.00 | $100.00 | $100.00 | $100.00 | $16.52 | 0 |
| 2017-05-23 | $100.00 | $100.00 | $100.00 | $100.00 | $16.52 | 0 |
| 2017-05-22 | $102.00 | $102.00 | $98.25 | $100.00 | $16.52 | 3,254 |
| 2017-05-19 | $101.50 | $102.00 | $101.25 | $102.00 | $16.85 | 1,400 |
| 2017-05-18 | $102.00 | $102.00 | $102.00 | $102.00 | $16.85 | 0 |
| 2017-05-17 | $102.00 | $102.00 | $102.00 | $102.00 | $16.85 | 979 |
| 2017-05-16 | $102.00 | $102.00 | $102.00 | $102.00 | $16.85 | 130 |
| 2017-05-15 | $102.50 | $102.50 | $101.75 | $102.00 | $16.85 | 1,189 |
| 2017-05-12 | $102.50 | $102.50 | $102.50 | $102.50 | $16.93 | 0 |
| 2017-05-11 | $105.00 | $109.48 | $102.50 | $102.50 | $16.93 | 210 |
| 2017-05-10 | $103.00 | $103.00 | $103.00 | $103.00 | $17.01 | 0 |
| 2017-05-09 | $103.00 | $103.00 | $103.00 | $103.00 | $17.01 | 0 |
| 2017-05-08 | $103.00 | $104.26 | $103.00 | $103.00 | $17.01 | 207 |
| 2017-05-05 | $102.25 | $102.25 | $101.50 | $101.90 | $16.83 | 515 |
| 2017-05-04 | $102.25 | $102.25 | $102.25 | $102.25 | $16.89 | 50 |
| 2017-05-03 | $102.00 | $102.00 | $102.00 | $102.00 | $16.85 | 0 |
| 2017-05-02 | $102.01 | $102.01 | $102.00 | $102.00 | $16.85 | 115 |
| 2017-05-01 | $102.50 | $102.50 | $101.50 | $102.00 | $16.85 | 450 |
| 2017-04-28 | $102.00 | $102.00 | $101.50 | $102.00 | $16.85 | 797 |
| 2017-04-27 | $102.00 | $102.00 | $102.00 | $102.00 | $16.85 | 98 |
| 2017-04-26 | $101.25 | $102.00 | $97.26 | $102.00 | $16.85 | 1,295 |
| 2017-04-25 | $102.00 | $102.00 | $102.00 | $102.00 | $16.85 | 35 |
| 2017-04-24 | $100.00 | $100.50 | $100.00 | $100.50 | $16.60 | 461 |
| 2017-04-21 | $100.00 | $100.00 | $100.00 | $100.00 | $16.52 | 1,654 |
| 2017-04-20 | $100.00 | $100.00 | $99.50 | $99.50 | $16.43 | 51 |
| 2017-04-19 | $101.99 | $101.99 | $101.99 | $101.99 | $16.84 | 115 |
| 2017-04-18 | $99.50 | $99.50 | $99.50 | $99.50 | $16.43 | 106 |
| 2017-04-17 | $101.99 | $101.99 | $101.99 | $101.99 | $16.84 | 15 |
| 2017-04-13 | $99.50 | $99.50 | $99.50 | $99.50 | $16.43 | 0 |
| 2017-04-12 | $98.50 | $99.50 | $98.50 | $99.50 | $16.43 | 1,275 |
| 2017-04-11 | $97.40 | $97.40 | $97.40 | $97.40 | $16.09 | 305 |
| 2017-04-10 | $98.00 | $98.00 | $98.00 | $98.00 | $16.19 | 0 |
| 2017-04-07 | $97.26 | $100.00 | $97.26 | $98.00 | $16.19 | 215 |
| 2017-04-06 | $98.00 | $98.00 | $98.00 | $98.00 | $16.19 | 250 |
| 2017-04-05 | $98.75 | $98.75 | $98.75 | $98.75 | $16.31 | 1,600 |
| 2017-04-04 | $98.75 | $98.75 | $98.75 | $98.75 | $16.31 | 27 |
| 2017-04-03 | $101.99 | $101.99 | $101.99 | $101.99 | $16.84 | 0 |
| 2017-03-31 | $101.99 | $101.99 | $101.99 | $101.99 | $16.84 | 20 |
| 2017-03-30 | $101.99 | $101.99 | $98.75 | $101.99 | $16.84 | 80 |
| 2017-03-29 | $101.99 | $101.99 | $101.99 | $101.99 | $16.84 | 20 |
| 2017-03-28 | $98.75 | $98.75 | $98.75 | $98.75 | $16.31 | 50 |
| 2017-03-27 | $101.99 | $101.99 | $101.99 | $101.99 | $16.84 | 100 |
| 2017-03-24 | $99.50 | $99.50 | $99.50 | $99.50 | $16.43 | 0 |
| 2017-03-23 | $99.50 | $99.50 | $99.50 | $99.50 | $16.43 | 0 |
| 2017-03-22 | $99.50 | $99.50 | $99.50 | $99.50 | $16.43 | 0 |
| 2017-03-21 | $99.50 | $99.50 | $99.50 | $99.50 | $16.43 | 0 |
| 2017-03-20 | $99.50 | $99.50 | $99.50 | $99.50 | $16.43 | 100 |
| 2017-03-17 | $98.90 | $100.00 | $98.90 | $100.00 | $16.52 | 105 |
| 2017-03-16 | $100.00 | $100.00 | $100.00 | $100.00 | $16.52 | 0 |
| 2017-03-15 | $100.00 | $100.00 | $100.00 | $100.00 | $16.52 | 0 |
| 2017-03-14 | $100.00 | $100.00 | $100.00 | $100.00 | $16.52 | 395 |
| 2017-03-13 | $104.25 | $104.25 | $104.25 | $104.25 | $17.22 | 0 |
| 2017-03-10 | $100.00 | $104.25 | $100.00 | $104.25 | $17.22 | 575 |
| 2017-03-09 | $101.00 | $101.00 | $100.55 | $100.55 | $16.61 | 600 |
| 2017-03-08 | $100.80 | $101.50 | $100.80 | $101.50 | $16.76 | 940 |
| 2017-03-07 | $100.90 | $100.90 | $100.90 | $100.90 | $16.66 | 0 |
| 2017-03-06 | $101.50 | $101.51 | $100.90 | $100.90 | $16.66 | 450 |
| 2017-03-03 | $101.50 | $101.50 | $101.50 | $101.50 | $16.76 | 0 |
| 2017-03-02 | $101.50 | $101.50 | $101.50 | $101.50 | $16.76 | 0 |
| 2017-03-01 | $101.50 | $101.50 | $101.50 | $101.50 | $16.76 | 0 |
| 2017-02-28 | $108.00 | $108.00 | $101.50 | $101.50 | $16.76 | 176 |
| 2017-02-27 | $108.00 | $108.00 | $108.00 | $108.00 | $17.84 | 5 |
| 2017-02-24 | $105.04 | $105.04 | $105.04 | $105.04 | $17.35 | 0 |
| 2017-02-23 | $105.04 | $105.04 | $105.04 | $105.04 | $17.35 | 100 |
| 2017-02-22 | $103.50 | $105.02 | $103.28 | $105.02 | $17.34 | 572 |
| 2017-02-21 | $103.50 | $103.50 | $103.50 | $103.50 | $17.09 | 5 |
| 2017-02-17 | $103.50 | $103.50 | $103.50 | $103.50 | $17.09 | 0 |
| 2017-02-16 | $102.00 | $103.50 | $102.00 | $103.50 | $17.09 | 321 |
| 2017-02-15 | $103.50 | $103.50 | $103.50 | $103.50 | $17.09 | 15 |
| 2017-02-14 | $103.50 | $103.50 | $103.50 | $103.50 | $17.09 | 0 |
| 2017-02-13 | $103.75 | $103.75 | $103.50 | $103.50 | $17.09 | 387 |
| 2017-02-10 | $103.50 | $103.50 | $103.50 | $103.50 | $17.09 | 113 |
| 2017-02-09 | $103.45 | $103.45 | $103.45 | $103.45 | $17.09 | 715 |
| 2017-02-08 | $102.00 | $102.50 | $102.00 | $102.50 | $16.93 | 254 |
| 2017-02-07 | $100.80 | $103.45 | $99.99 | $103.45 | $17.09 | 685 |
| 2017-02-06 | $100.11 | $100.11 | $100.00 | $100.00 | $16.52 | 300 |
| 2017-02-03 | $100.10 | $103.00 | $100.10 | $103.00 | $17.01 | 920 |
| 2017-02-02 | $100.00 | $100.00 | $100.00 | $100.00 | $16.52 | 140 |
| 2017-02-01 | $100.49 | $100.49 | $100.49 | $100.49 | $16.60 | 555 |
| 2017-01-31 | $100.49 | $100.49 | $100.49 | $100.49 | $16.60 | 0 |
| 2017-01-30 | $100.00 | $100.49 | $100.00 | $100.49 | $16.60 | 332 |
| 2017-01-27 | $100.00 | $100.00 | $100.00 | $100.00 | $16.52 | 100 |
| 2017-01-26 | $101.00 | $101.00 | $101.00 | $101.00 | $16.68 | 90 |
| 2017-01-25 | $96.00 | $100.00 | $96.00 | $100.00 | $16.52 | 1,160 |
| 2017-01-24 | $99.60 | $100.00 | $99.60 | $100.00 | $16.52 | 559 |
| 2017-01-23 | $97.00 | $99.50 | $97.00 | $99.50 | $16.43 | 611 |
| 2017-01-20 | $100.00 | $100.00 | $100.00 | $100.00 | $16.52 | 0 |
| 2017-01-19 | $100.00 | $100.00 | $100.00 | $100.00 | $16.52 | 1,765 |
| 2017-01-18 | $100.90 | $100.90 | $100.90 | $100.90 | $16.66 | 0 |
| 2017-01-17 | $100.90 | $100.90 | $100.90 | $100.90 | $16.66 | 0 |
| 2017-01-13 | $100.90 | $100.90 | $100.90 | $100.90 | $16.66 | 0 |
| 2017-01-12 | $100.90 | $100.90 | $100.90 | $100.90 | $16.66 | 25 |
| 2017-01-11 | $98.00 | $100.00 | $98.00 | $100.00 | $16.52 | 91 |
| 2017-01-10 | $100.00 | $100.90 | $99.00 | $100.90 | $16.66 | 475 |
| 2017-01-09 | $100.00 | $102.00 | $100.00 | $102.00 | $16.85 | 1,800 |
| 2017-01-06 | $99.90 | $99.90 | $99.00 | $99.00 | $16.35 | 200 |
| 2017-01-05 | $96.25 | $100.00 | $96.25 | $100.00 | $16.52 | 300 |
| 2017-01-04 | $96.25 | $96.25 | $96.25 | $96.25 | $15.90 | 100 |
| 2017-01-03 | $100.00 | $100.00 | $100.00 | $100.00 | $16.52 | 300 |
| 2016-12-30 | $98.49 | $100.00 | $98.49 | $98.50 | $16.27 | 1,521 |
| 2016-12-29 | $98.49 | $98.49 | $98.49 | $98.49 | $16.27 | 70 |
| 2016-12-28 | $85.99 | $98.50 | $85.99 | $98.50 | $16.27 | 11,867 |
| 2016-12-27 | $84.00 | $84.60 | $84.00 | $84.60 | $13.97 | 798 |
| 2016-12-23 | $84.00 | $84.00 | $84.00 | $84.00 | $13.87 | 0 |
| 2016-12-22 | $85.00 | $85.50 | $84.00 | $84.00 | $13.87 | 3,633 |
| 2016-12-21 | $85.00 | $85.99 | $84.20 | $84.20 | $13.91 | 748 |
| 2016-12-20 | $84.01 | $84.01 | $84.01 | $84.01 | $13.87 | 0 |
| 2016-12-19 | $86.01 | $86.01 | $84.01 | $84.01 | $13.87 | 722 |
| 2016-12-16 | $87.00 | $87.00 | $86.00 | $86.00 | $14.20 | 500 |
| 2016-12-15 | $86.20 | $88.92 | $86.20 | $88.92 | $14.69 | 1,815 |
| 2016-12-14 | $88.00 | $88.89 | $88.00 | $88.89 | $14.68 | 106 |
| 2016-12-13 | $86.00 | $88.90 | $86.00 | $88.50 | $14.62 | 996 |
| 2016-12-12 | $86.50 | $86.50 | $86.50 | $86.50 | $14.29 | 0 |
| 2016-12-09 | $86.50 | $86.50 | $86.50 | $86.50 | $14.29 | 640 |
| 2016-12-08 | $86.00 | $86.00 | $86.00 | $86.00 | $14.20 | 0 |
| 2016-12-07 | $88.90 | $88.91 | $86.00 | $86.00 | $14.20 | 1,312 |
| 2016-12-06 | $88.99 | $88.99 | $88.99 | $88.99 | $14.70 | 0 |
| 2016-12-05 | $88.99 | $88.99 | $88.99 | $88.99 | $14.70 | 100 |
| 2016-12-02 | $88.50 | $88.50 | $88.50 | $88.50 | $14.62 | 0 |
| 2016-12-01 | $88.50 | $88.50 | $88.50 | $88.50 | $14.62 | 500 |
| 2016-11-30 | $87.99 | $87.99 | $87.50 | $87.50 | $14.45 | 155 |
| 2016-11-29 | $89.99 | $89.99 | $87.50 | $87.50 | $14.45 | 34 |
| 2016-11-28 | $89.99 | $89.99 | $89.99 | $89.99 | $14.86 | 0 |
| 2016-11-25 | $89.99 | $89.99 | $89.99 | $89.99 | $14.86 | 10 |
| 2016-11-23 | $89.99 | $89.99 | $86.00 | $86.00 | $14.20 | 26 |
| 2016-11-22 | $88.50 | $88.50 | $88.50 | $88.50 | $14.62 | 0 |
| 2016-11-21 | $88.50 | $88.50 | $88.50 | $88.50 | $14.62 | 0 |
| 2016-11-18 | $89.50 | $91.25 | $88.50 | $88.50 | $14.62 | 155 |
| 2016-11-17 | $88.50 | $88.50 | $88.50 | $88.50 | $14.62 | 10 |
| 2016-11-16 | $88.50 | $88.50 | $88.50 | $88.50 | $14.62 | 0 |
| 2016-11-15 | $88.50 | $88.50 | $88.50 | $88.50 | $14.62 | 0 |
| 2016-11-14 | $88.50 | $88.50 | $88.50 | $88.50 | $14.62 | 60 |
| 2016-11-11 | $90.00 | $90.00 | $90.00 | $90.00 | $14.86 | 12 |
| 2016-11-10 | $92.50 | $92.50 | $92.50 | $92.50 | $15.28 | 0 |
| 2016-11-09 | $91.00 | $92.50 | $91.00 | $92.50 | $15.28 | 112 |
| 2016-11-08 | $87.00 | $87.00 | $87.00 | $87.00 | $14.37 | 0 |
| 2016-11-07 | $87.00 | $87.00 | $87.00 | $87.00 | $14.37 | 2 |
| 2016-11-04 | $89.00 | $89.00 | $89.00 | $89.00 | $14.70 | 0 |
| 2016-11-03 | $89.00 | $89.00 | $89.00 | $89.00 | $14.70 | 275 |
| 2016-11-02 | $86.00 | $86.00 | $86.00 | $86.00 | $14.20 | 2 |
| 2016-11-01 | $86.00 | $86.00 | $86.00 | $86.00 | $14.20 | 0 |
| 2016-10-31 | $86.80 | $86.80 | $86.00 | $86.00 | $14.20 | 200 |
| 2016-10-28 | $90.00 | $90.00 | $90.00 | $90.00 | $14.86 | 75 |
| 2016-10-27 | $87.00 | $87.00 | $87.00 | $87.00 | $14.37 | 500 |
| 2016-10-26 | $87.00 | $87.00 | $86.00 | $86.50 | $14.29 | 622 |
| 2016-10-25 | $88.00 | $88.00 | $88.00 | $88.00 | $14.53 | 852 |
| 2016-10-24 | $86.25 | $86.25 | $86.25 | $86.25 | $14.24 | 0 |
| 2016-10-21 | $86.25 | $86.25 | $86.25 | $86.25 | $14.24 | 0 |
| 2016-10-20 | $86.25 | $86.25 | $86.25 | $86.25 | $14.24 | 15 |
| 2016-10-19 | $86.25 | $89.00 | $86.25 | $89.00 | $14.70 | 75 |
| 2016-10-18 | $88.00 | $88.00 | $88.00 | $88.00 | $14.53 | 85 |
| 2016-10-17 | $88.02 | $88.02 | $88.02 | $88.02 | $14.54 | 0 |
| 2016-10-14 | $86.10 | $89.00 | $86.10 | $88.02 | $14.54 | 255 |
| 2016-10-13 | $88.00 | $88.00 | $88.00 | $88.00 | $14.53 | 100 |
| 2016-10-12 | $88.00 | $88.00 | $88.00 | $88.00 | $14.53 | 0 |
| 2016-10-11 | $87.60 | $89.00 | $87.60 | $88.00 | $14.53 | 605 |
| 2016-10-10 | $90.00 | $90.00 | $89.00 | $89.00 | $14.70 | 359 |
| 2016-10-07 | $89.25 | $89.99 | $89.25 | $89.99 | $14.86 | 205 |
| 2016-10-06 | $91.99 | $91.99 | $91.99 | $91.99 | $15.19 | 25 |
| 2016-10-05 | $92.01 | $92.01 | $89.50 | $89.51 | $14.78 | 1,190 |
| 2016-10-04 | $92.01 | $92.01 | $92.01 | $92.01 | $15.20 | 500 |
| 2016-10-03 | $91.05 | $93.98 | $91.05 | $93.98 | $15.52 | 949 |
| 2016-09-30 | $91.49 | $91.49 | $89.51 | $89.51 | $14.78 | 130 |
| 2016-09-29 | $89.50 | $91.00 | $89.50 | $91.00 | $15.03 | 488 |
| 2016-09-28 | $91.49 | $91.49 | $91.49 | $91.49 | $15.11 | 33 |
| 2016-09-27 | $91.49 | $91.49 | $91.49 | $91.49 | $15.11 | 11 |
| 2016-09-26 | $91.50 | $91.50 | $91.50 | $91.50 | $15.11 | 0 |
| 2016-09-23 | $91.50 | $91.50 | $91.50 | $91.50 | $15.11 | 3 |
| 2016-09-22 | $88.75 | $88.75 | $88.75 | $88.75 | $14.66 | 0 |
| 2016-09-21 | $88.75 | $88.75 | $88.75 | $88.75 | $14.66 | 250 |
| 2016-09-20 | $91.00 | $91.00 | $88.75 | $88.75 | $14.66 | 354 |
| 2016-09-19 | $87.50 | $87.50 | $87.50 | $87.50 | $14.45 | 0 |
| 2016-09-16 | $87.50 | $87.50 | $87.50 | $87.50 | $14.45 | 0 |
| 2016-09-15 | $87.50 | $87.50 | $87.50 | $87.50 | $14.45 | 135 |
| 2016-09-14 | $89.89 | $89.89 | $89.89 | $89.89 | $14.85 | 25 |
| 2016-09-13 | $90.00 | $90.00 | $89.89 | $89.89 | $14.85 | 250 |
| 2016-09-12 | $91.50 | $91.50 | $87.50 | $90.30 | $14.91 | 2,344 |
| 2016-09-09 | $92.00 | $92.00 | $90.00 | $90.00 | $14.86 | 218 |
| 2016-09-08 | $93.00 | $93.00 | $93.00 | $93.00 | $15.36 | 0 |
| 2016-09-07 | $93.00 | $93.00 | $93.00 | $93.00 | $15.36 | 100 |
| 2016-09-06 | $92.00 | $92.00 | $92.00 | $92.00 | $15.19 | 0 |
| 2016-09-02 | $92.00 | $92.00 | $92.00 | $92.00 | $15.19 | 0 |
| 2016-09-01 | $92.00 | $92.00 | $92.00 | $92.00 | $15.19 | 275 |
| 2016-08-31 | $90.00 | $90.00 | $90.00 | $90.00 | $14.86 | 0 |
| 2016-08-30 | $90.00 | $90.00 | $90.00 | $90.00 | $14.86 | 50 |
| 2016-08-29 | $89.00 | $90.00 | $89.00 | $90.00 | $14.86 | 1,095 |
| 2016-08-26 | $88.90 | $88.90 | $88.90 | $88.90 | $14.68 | 5 |
| 2016-08-25 | $88.51 | $88.51 | $88.51 | $88.51 | $14.62 | 0 |
| 2016-08-24 | $88.51 | $88.51 | $88.51 | $88.51 | $14.62 | 0 |
| 2016-08-23 | $89.44 | $89.44 | $88.51 | $88.51 | $14.62 | 170 |
| 2016-08-22 | $88.50 | $88.50 | $88.50 | $88.50 | $14.62 | 0 |
| 2016-08-19 | $88.50 | $88.50 | $88.50 | $88.50 | $14.62 | 0 |
| 2016-08-18 | $88.00 | $88.50 | $87.00 | $88.50 | $14.62 | 185 |
| 2016-08-17 | $88.00 | $88.00 | $88.00 | $88.00 | $14.53 | 100 |
| 2016-08-16 | $87.09 | $89.00 | $87.09 | $88.00 | $14.53 | 3,721 |
| 2016-08-15 | $87.05 | $87.05 | $87.05 | $87.05 | $14.38 | 0 |
| 2016-08-12 | $87.05 | $87.05 | $87.05 | $87.05 | $14.38 | 0 |
| 2016-08-11 | $87.05 | $87.05 | $87.05 | $87.05 | $14.38 | 0 |
| 2016-08-10 | $87.05 | $87.05 | $87.05 | $87.05 | $14.38 | 0 |
| 2016-08-09 | $87.05 | $87.05 | $87.05 | $87.05 | $14.38 | 0 |
| 2016-08-08 | $87.05 | $87.05 | $87.05 | $87.05 | $14.38 | 0 |
| 2016-08-05 | $87.05 | $87.05 | $87.05 | $87.05 | $14.38 | 0 |
| 2016-08-04 | $87.00 | $87.05 | $87.00 | $87.05 | $14.38 | 1,114 |
| 2016-08-03 | $87.00 | $87.00 | $87.00 | $87.00 | $14.37 | 0 |
| 2016-08-02 | $87.00 | $87.00 | $87.00 | $87.00 | $14.37 | 0 |
| 2016-08-01 | $87.00 | $87.00 | $87.00 | $87.00 | $14.37 | 200 |
| 2016-07-29 | $87.00 | $88.49 | $87.00 | $88.49 | $14.61 | 125 |
| 2016-07-28 | $87.00 | $88.49 | $87.00 | $88.49 | $14.61 | 150 |
| 2016-07-27 | $88.49 | $88.49 | $88.49 | $88.49 | $14.61 | 18 |
| 2016-07-26 | $87.00 | $87.00 | $87.00 | $87.00 | $14.37 | 283 |
| 2016-07-25 | $87.00 | $87.00 | $87.00 | $87.00 | $14.37 | 0 |
| 2016-07-22 | $87.00 | $87.00 | $87.00 | $87.00 | $14.37 | 10 |
| 2016-07-21 | $87.00 | $87.00 | $87.00 | $87.00 | $14.37 | 100 |
| 2016-07-20 | $87.00 | $87.00 | $87.00 | $87.00 | $14.37 | 0 |
| 2016-07-19 | $87.00 | $87.00 | $87.00 | $87.00 | $14.37 | 68 |
| 2016-07-18 | $87.00 | $87.00 | $87.00 | $87.00 | $14.37 | 0 |
| 2016-07-15 | $87.00 | $87.00 | $87.00 | $87.00 | $14.37 | 300 |
| 2016-07-14 | $87.00 | $87.00 | $87.00 | $87.00 | $14.37 | 200 |
| 2016-07-13 | $88.00 | $88.00 | $88.00 | $88.00 | $14.53 | 0 |
| 2016-07-12 | $88.00 | $88.00 | $88.00 | $88.00 | $14.53 | 100 |
| 2016-07-11 | $88.00 | $88.00 | $88.00 | $88.00 | $14.53 | 98 |
| 2016-07-08 | $90.00 | $90.00 | $89.99 | $89.99 | $14.86 | 64 |
| 2016-07-07 | $90.00 | $93.40 | $90.00 | $90.00 | $14.86 | 371 |
| 2016-07-06 | $86.50 | $90.00 | $86.00 | $88.00 | $14.53 | 4,833 |
| 2016-07-05 | $85.50 | $85.50 | $85.50 | $85.50 | $14.12 | 25 |
| 2016-07-01 | $90.00 | $90.00 | $90.00 | $90.00 | $14.86 | 0 |
| 2016-06-30 | $90.00 | $90.00 | $90.00 | $90.00 | $14.86 | 0 |
| 2016-06-29 | $90.00 | $90.00 | $90.00 | $90.00 | $14.86 | 0 |
| 2016-06-28 | $90.00 | $90.00 | $90.00 | $90.00 | $14.86 | 0 |
| 2016-06-27 | $90.00 | $90.00 | $90.00 | $90.00 | $14.86 | 25 |
| 2016-06-24 | $87.00 | $87.00 | $87.00 | $87.00 | $14.37 | 0 |
| 2016-06-23 | $87.00 | $87.00 | $87.00 | $87.00 | $14.37 | 25 |
| 2016-06-22 | $85.50 | $85.50 | $85.50 | $85.50 | $14.12 | 10 |
| 2016-06-21 | $85.50 | $85.50 | $85.50 | $85.50 | $14.12 | 0 |
| 2016-06-20 | $85.50 | $85.50 | $85.50 | $85.50 | $14.12 | 85 |
| 2016-06-17 | $85.50 | $87.00 | $85.50 | $87.00 | $14.37 | 103 |
| 2016-06-16 | $85.50 | $87.00 | $85.50 | $86.50 | $14.29 | 400 |
| 2016-06-15 | $89.00 | $89.00 | $89.00 | $89.00 | $14.70 | 0 |
| 2016-06-14 | $89.00 | $89.00 | $89.00 | $89.00 | $14.70 | 0 |
| 2016-06-13 | $85.50 | $89.00 | $85.50 | $89.00 | $14.70 | 435 |
| 2016-06-10 | $89.00 | $89.00 | $89.00 | $89.00 | $14.70 | 0 |
| 2016-06-09 | $89.00 | $89.00 | $89.00 | $89.00 | $14.70 | 0 |
| 2016-06-08 | $89.00 | $89.00 | $89.00 | $89.00 | $14.70 | 0 |
| 2016-06-07 | $89.00 | $89.00 | $89.00 | $89.00 | $14.70 | 0 |
| 2016-06-06 | $89.00 | $89.00 | $89.00 | $89.00 | $14.70 | 0 |
| 2016-06-03 | $89.00 | $89.00 | $89.00 | $89.00 | $14.70 | 0 |
| 2016-06-02 | $89.00 | $89.00 | $89.00 | $89.00 | $14.70 | 478 |
| 2016-06-01 | $89.00 | $89.00 | $89.00 | $89.00 | $14.70 | 50 |
| 2016-05-31 | $89.00 | $89.00 | $89.00 | $89.00 | $14.70 | 25 |
| 2016-05-27 | $89.00 | $89.00 | $89.00 | $89.00 | $14.70 | 200 |
| 2016-05-26 | $100.93 | $119.00 | $85.50 | $89.00 | $14.70 | 193 |
| 2016-05-25 | $87.99 | $96.40 | $86.00 | $86.00 | $14.20 | 154 |
| 2016-05-24 | $88.00 | $88.00 | $85.50 | $85.50 | $14.12 | 240 |
| 2016-05-23 | $86.10 | $86.10 | $86.10 | $86.10 | $14.22 | 0 |
| 2016-05-20 | $86.10 | $86.10 | $86.10 | $86.10 | $14.22 | 0 |
| 2016-05-19 | $88.00 | $88.00 | $86.00 | $86.10 | $14.22 | 1,701 |
| 2016-05-18 | $86.00 | $86.00 | $86.00 | $86.00 | $14.20 | 25 |
| 2016-05-17 | $86.25 | $90.00 | $86.00 | $90.00 | $14.86 | 250 |
| 2016-05-16 | $86.50 | $86.50 | $86.50 | $86.50 | $14.29 | 0 |
| 2016-05-13 | $86.50 | $86.50 | $86.50 | $86.50 | $14.29 | 0 |
| 2016-05-12 | $86.50 | $86.50 | $86.50 | $86.50 | $14.29 | 0 |
| 2016-05-11 | $86.50 | $86.50 | $86.50 | $86.50 | $14.29 | 0 |
| 2016-05-10 | $86.00 | $86.50 | $86.00 | $86.50 | $14.29 | 200 |
| 2016-05-09 | $86.00 | $86.00 | $86.00 | $86.00 | $14.20 | 0 |
| 2016-05-06 | $86.00 | $86.00 | $86.00 | $86.00 | $14.20 | 0 |
| 2016-05-05 | $87.00 | $87.00 | $85.50 | $86.00 | $14.20 | 1,200 |
| 2016-05-04 | $87.00 | $87.00 | $87.00 | $87.00 | $14.37 | 0 |
| 2016-05-03 | $87.00 | $87.00 | $87.00 | $87.00 | $14.37 | 0 |
| 2016-05-02 | $87.00 | $87.00 | $87.00 | $87.00 | $14.37 | 24 |
| 2016-04-29 | $89.00 | $89.00 | $89.00 | $89.00 | $14.70 | 0 |
| 2016-04-28 | $89.00 | $89.00 | $89.00 | $89.00 | $14.70 | 0 |
| 2016-04-27 | $89.00 | $89.00 | $89.00 | $89.00 | $14.70 | 0 |
| 2016-04-26 | $89.00 | $89.00 | $89.00 | $89.00 | $14.70 | 0 |
| 2016-04-25 | $89.00 | $89.00 | $89.00 | $89.00 | $14.70 | 217 |
| 2016-04-22 | $89.00 | $89.00 | $89.00 | $89.00 | $14.70 | 0 |
| 2016-04-21 | $87.50 | $89.00 | $87.50 | $89.00 | $14.70 | 140 |
| 2016-04-20 | $89.50 | $89.50 | $89.50 | $89.50 | $14.78 | 0 |
| 2016-04-19 | $89.50 | $89.50 | $89.50 | $89.50 | $14.78 | 3 |
| 2016-04-18 | $85.00 | $85.00 | $85.00 | $85.00 | $14.04 | 0 |
| 2016-04-15 | $85.00 | $85.00 | $85.00 | $85.00 | $14.04 | 0 |
| 2016-04-14 | $86.15 | $86.15 | $85.00 | $85.00 | $14.04 | 1,030 |
| 2016-04-13 | $86.15 | $90.00 | $86.15 | $90.00 | $14.86 | 475 |
| 2016-04-12 | $86.15 | $86.15 | $86.15 | $86.15 | $14.23 | 25 |
| 2016-04-11 | $84.00 | $84.00 | $84.00 | $84.00 | $13.87 | 0 |
| 2016-04-08 | $84.00 | $84.00 | $84.00 | $84.00 | $13.87 | 0 |
| 2016-04-07 | $84.00 | $84.00 | $84.00 | $84.00 | $13.87 | 500 |
| 2016-04-06 | $84.00 | $84.00 | $84.00 | $84.00 | $13.87 | 446 |
| 2016-04-05 | $84.00 | $84.00 | $84.00 | $84.00 | $13.87 | 487 |
| 2016-04-04 | $83.75 | $83.75 | $83.75 | $83.75 | $13.83 | 500 |
| 2016-04-01 | $86.01 | $86.01 | $77.50 | $83.75 | $13.83 | 2,566 |
| 2016-03-31 | $86.00 | $86.00 | $86.00 | $86.00 | $14.20 | 400 |
| 2016-03-30 | $83.85 | $83.85 | $83.85 | $83.85 | $13.85 | 40 |
| 2016-03-29 | $83.75 | $83.75 | $83.75 | $83.75 | $13.83 | 25 |
| 2016-03-28 | $82.50 | $82.50 | $82.50 | $82.50 | $13.63 | 13 |
| 2016-03-24 | $82.00 | $82.00 | $82.00 | $82.00 | $13.54 | 0 |
| 2016-03-23 | $82.00 | $82.00 | $82.00 | $82.00 | $13.54 | 0 |
| 2016-03-22 | $82.00 | $82.00 | $82.00 | $82.00 | $13.54 | 0 |
| 2016-03-21 | $81.75 | $82.00 | $81.75 | $82.00 | $13.54 | 646 |
| 2016-03-18 | $80.22 | $80.22 | $80.22 | $80.22 | $13.25 | 0 |
| 2016-03-17 | $80.22 | $80.22 | $80.22 | $80.22 | $13.25 | 0 |
| 2016-03-16 | $80.22 | $80.22 | $80.22 | $80.22 | $13.25 | 27 |
| 2016-03-15 | $81.49 | $81.49 | $81.49 | $81.49 | $13.46 | 0 |
| 2016-03-14 | $81.49 | $81.49 | $81.49 | $81.49 | $13.46 | 0 |
| 2016-03-11 | $81.49 | $81.49 | $81.49 | $81.49 | $13.46 | 30 |
| 2016-03-10 | $79.50 | $79.50 | $79.50 | $79.50 | $13.13 | 0 |
| 2016-03-09 | $79.50 | $79.50 | $79.50 | $79.50 | $13.13 | 0 |
| 2016-03-08 | $79.50 | $79.50 | $79.50 | $79.50 | $13.13 | 0 |
| 2016-03-07 | $79.00 | $79.50 | $79.00 | $79.50 | $13.13 | 610 |
| 2016-03-04 | $79.75 | $79.75 | $79.75 | $79.75 | $13.17 | 327 |
| 2016-03-03 | $80.00 | $80.00 | $80.00 | $80.00 | $13.21 | 0 |
| 2016-03-02 | $80.00 | $80.00 | $80.00 | $80.00 | $13.21 | 100 |
| 2016-03-01 | $80.00 | $80.00 | $80.00 | $80.00 | $13.21 | 0 |
| 2016-02-29 | $79.00 | $80.00 | $79.00 | $80.00 | $13.21 | 375 |
| 2016-02-26 | $79.00 | $79.50 | $78.50 | $79.50 | $13.13 | 850 |
| 2016-02-25 | $78.50 | $78.50 | $78.50 | $78.50 | $12.96 | 0 |
| 2016-02-24 | $78.50 | $78.50 | $78.50 | $78.50 | $12.96 | 0 |
| 2016-02-23 | $78.50 | $78.50 | $78.50 | $78.50 | $12.96 | 0 |
| 2016-02-22 | $76.00 | $78.50 | $76.00 | $78.50 | $12.96 | 1,600 |
| 2016-02-19 | $80.00 | $80.00 | $80.00 | $80.00 | $13.21 | 0 |
| 2016-02-18 | $80.00 | $80.00 | $80.00 | $80.00 | $13.21 | 0 |
| 2016-02-17 | $80.00 | $80.00 | $80.00 | $80.00 | $13.21 | 0 |
| 2016-02-16 | $81.85 | $81.85 | $80.00 | $80.00 | $13.21 | 122 |
| 2016-02-12 | $77.50 | $81.85 | $77.50 | $81.85 | $13.52 | 275 |
| 2016-02-11 | $75.00 | $75.00 | $75.00 | $75.00 | $12.39 | 100 |
| 2016-02-10 | $76.20 | $76.20 | $75.00 | $75.00 | $12.39 | 200 |
| 2016-02-09 | $76.00 | $76.00 | $76.00 | $76.00 | $12.55 | 100 |
| 2016-02-08 | $77.50 | $77.50 | $77.50 | $77.50 | $12.80 | 0 |
| 2016-02-05 | $77.50 | $77.50 | $77.50 | $77.50 | $12.80 | 0 |
| 2016-02-04 | $77.50 | $77.50 | $77.50 | $77.50 | $12.80 | 0 |
| 2016-02-03 | $77.50 | $77.50 | $77.50 | $77.50 | $12.80 | 100 |
| 2016-02-02 | $77.00 | $77.00 | $77.00 | $77.00 | $12.72 | 0 |
| 2016-02-01 | $77.00 | $77.00 | $77.00 | $77.00 | $12.72 | 100 |
| 2016-01-29 | $78.25 | $78.25 | $77.00 | $77.00 | $12.72 | 657 |
| 2016-01-28 | $80.00 | $81.50 | $80.00 | $81.50 | $13.46 | 333 |
| 2016-01-27 | $80.00 | $80.00 | $80.00 | $80.00 | $13.21 | 14 |
| 2016-01-26 | $79.00 | $80.00 | $78.50 | $79.00 | $13.05 | 628 |
| 2016-01-25 | $79.90 | $79.90 | $79.90 | $79.90 | $13.20 | 100 |
| 2016-01-22 | $79.90 | $79.90 | $79.90 | $79.90 | $13.20 | 100 |
| 2016-01-21 | $70.50 | $75.00 | $70.50 | $75.00 | $12.39 | 300 |
| 2016-01-20 | $76.50 | $76.50 | $68.00 | $75.00 | $12.39 | 1,857 |
| 2016-01-19 | $76.50 | $76.50 | $76.50 | $76.50 | $12.63 | 0 |
| 2016-01-15 | $76.50 | $76.50 | $76.50 | $76.50 | $12.63 | 31 |
| 2016-01-14 | $78.50 | $79.00 | $78.50 | $79.00 | $13.05 | 1,350 |
| 2016-01-13 | $82.99 | $82.99 | $77.25 | $77.25 | $12.76 | 646 |
| 2016-01-12 | $79.50 | $79.50 | $79.00 | $79.00 | $13.05 | 200 |
| 2016-01-11 | $80.00 | $80.00 | $79.50 | $80.00 | $13.21 | 400 |
| 2016-01-08 | $80.00 | $80.00 | $79.10 | $80.00 | $13.21 | 511 |
| 2016-01-07 | $82.00 | $82.00 | $79.10 | $79.10 | $13.06 | 103 |
| 2016-01-06 | $80.00 | $82.00 | $80.00 | $82.00 | $13.54 | 925 |
| 2016-01-05 | $80.00 | $81.00 | $79.00 | $80.00 | $13.21 | 545 |
| 2016-01-04 | $81.00 | $81.00 | $81.00 | $81.00 | $13.38 | 500 |
| 2015-12-31 | $80.00 | $81.00 | $80.00 | $81.00 | $13.38 | 500 |
| 2015-12-30 | $80.00 | $81.00 | $80.00 | $81.00 | $13.38 | 37 |
| 2015-12-29 | $79.00 | $82.00 | $78.50 | $82.00 | $13.54 | 1,895 |
| 2015-12-28 | $82.00 | $82.00 | $79.50 | $79.50 | $13.13 | 1,268 |
| 2015-12-24 | $82.00 | $82.00 | $82.00 | $82.00 | $13.54 | 100 |
| 2015-12-23 | $82.50 | $82.50 | $82.50 | $82.50 | $13.63 | 0 |
| 2015-12-22 | $82.50 | $82.50 | $82.50 | $82.50 | $13.63 | 125 |
| 2015-12-21 | $82.00 | $82.00 | $82.00 | $82.00 | $13.54 | 420 |
| 2015-12-18 | $82.62 | $82.62 | $82.00 | $82.00 | $13.54 | 420 |
| 2015-12-17 | $84.00 | $84.00 | $84.00 | $84.00 | $13.87 | 0 |
| 2015-12-16 | $84.00 | $84.00 | $84.00 | $84.00 | $13.87 | 20 |
| 2015-12-15 | $82.00 | $82.00 | $82.00 | $82.00 | $13.54 | 0 |
| 2015-12-14 | $82.00 | $82.00 | $82.00 | $82.00 | $13.54 | 300 |
| 2015-12-11 | $82.00 | $82.00 | $82.00 | $82.00 | $13.54 | 200 |
| 2015-12-10 | $83.50 | $83.50 | $83.50 | $83.50 | $13.79 | 0 |
| 2015-12-09 | $83.50 | $83.50 | $83.50 | $83.50 | $13.79 | 724 |
| 2015-12-08 | $83.25 | $83.25 | $82.00 | $82.00 | $13.54 | 1,400 |
| 2015-12-07 | $82.00 | $82.00 | $82.00 | $82.00 | $13.54 | 750 |
| 2015-12-04 | $82.00 | $82.00 | $82.00 | $82.00 | $13.54 | 600 |
| 2015-12-03 | $82.00 | $82.50 | $82.00 | $82.50 | $13.63 | 330 |
| 2015-12-02 | $82.00 | $82.00 | $82.00 | $82.00 | $13.54 | 400 |
| 2015-12-01 | $83.25 | $83.25 | $83.25 | $83.25 | $13.75 | 0 |
| 2015-11-30 | $83.25 | $83.25 | $83.25 | $83.25 | $13.75 | 45 |
| 2015-11-27 | $82.00 | $82.00 | $82.00 | $82.00 | $13.54 | 0 |
| 2015-11-25 | $82.05 | $82.05 | $82.00 | $82.00 | $13.54 | 600 |
| 2015-11-24 | $83.25 | $83.25 | $82.00 | $82.00 | $13.54 | 320 |
| 2015-11-23 | $83.00 | $83.00 | $83.00 | $83.00 | $13.71 | 250 |
| 2015-11-20 | $85.00 | $85.00 | $83.00 | $83.00 | $13.71 | 250 |
| 2015-11-19 | $85.00 | $85.00 | $85.00 | $85.00 | $14.04 | 0 |
| 2015-11-18 | $85.00 | $85.00 | $85.00 | $85.00 | $14.04 | 400 |
| 2015-11-17 | $85.00 | $85.00 | $85.00 | $85.00 | $14.04 | 33 |
| 2015-11-16 | $84.00 | $84.00 | $84.00 | $84.00 | $13.87 | 0 |
| 2015-11-13 | $84.00 | $84.00 | $84.00 | $84.00 | $13.87 | 100 |
| 2015-11-12 | $83.00 | $83.00 | $83.00 | $83.00 | $13.71 | 115 |
| 2015-11-11 | $83.00 | $83.00 | $83.00 | $83.00 | $13.71 | 90 |
| 2015-11-10 | $82.00 | $82.00 | $82.00 | $82.00 | $13.54 | 1,001 |
| 2015-11-09 | $83.00 | $83.00 | $83.00 | $83.00 | $13.71 | 910 |
| 2015-11-06 | $82.99 | $82.99 | $82.00 | $82.00 | $13.54 | 506 |
| 2015-11-05 | $81.75 | $82.99 | $81.75 | $82.99 | $13.71 | 685 |
| 2015-11-04 | $81.75 | $81.75 | $81.75 | $81.75 | $13.50 | 1,050 |
| 2015-11-03 | $82.00 | $82.00 | $82.00 | $82.00 | $13.54 | 0 |
| 2015-11-02 | $82.00 | $82.00 | $82.00 | $82.00 | $13.54 | 2,603 |
| 2015-10-30 | $82.05 | $85.00 | $82.00 | $82.00 | $13.54 | 550 |
| 2015-10-29 | $85.73 | $85.73 | $85.73 | $85.73 | $14.16 | 159 |
| 2015-10-28 | $82.00 | $82.00 | $82.00 | $82.00 | $13.54 | 0 |
| 2015-10-27 | $80.75 | $84.50 | $80.75 | $82.00 | $13.54 | 874 |
| 2015-10-26 | $84.00 | $84.00 | $80.50 | $80.50 | $13.29 | 246 |
| 2015-10-23 | $80.00 | $84.00 | $80.00 | $80.00 | $13.21 | 860 |
| 2015-10-22 | $82.10 | $82.10 | $82.10 | $82.10 | $13.56 | 20 |
| 2015-10-21 | $80.00 | $80.00 | $78.07 | $78.07 | $12.89 | 400 |
| 2015-10-20 | $81.00 | $81.00 | $80.00 | $80.00 | $13.21 | 288 |
| 2015-10-19 | $80.00 | $80.00 | $80.00 | $80.00 | $13.21 | 200 |
| 2015-10-16 | $83.00 | $83.00 | $83.00 | $83.00 | $13.71 | 0 |
| 2015-10-15 | $83.98 | $83.98 | $83.00 | $83.00 | $13.71 | 7 |
| 2015-10-14 | $80.00 | $81.00 | $80.00 | $81.00 | $13.38 | 217 |
| 2015-10-13 | $81.40 | $81.40 | $81.40 | $81.40 | $13.44 | 0 |
| 2015-10-12 | $80.00 | $81.40 | $80.00 | $81.40 | $13.44 | 200 |
| 2015-10-09 | $81.00 | $81.00 | $80.00 | $80.00 | $13.21 | 200 |
| 2015-10-08 | $81.00 | $81.00 | $81.00 | $81.00 | $13.38 | 80 |
| 2015-10-07 | $82.00 | $82.00 | $81.99 | $82.00 | $13.54 | 200 |
| 2015-10-06 | $78.10 | $78.10 | $78.00 | $78.00 | $12.88 | 340 |
| 2015-10-05 | $82.00 | $82.00 | $82.00 | $82.00 | $13.54 | 0 |
| 2015-10-02 | $82.00 | $82.00 | $82.00 | $82.00 | $13.54 | 100 |
| 2015-10-01 | $82.00 | $82.00 | $82.00 | $82.00 | $13.54 | 0 |
| 2015-09-30 | $82.00 | $84.00 | $80.00 | $82.00 | $13.54 | 214 |
| 2015-09-29 | $83.00 | $83.00 | $78.11 | $78.11 | $12.90 | 2,223 |
| 2015-09-28 | $83.00 | $83.00 | $83.00 | $83.00 | $13.71 | 571 |
| 2015-09-25 | $84.00 | $84.00 | $84.00 | $84.00 | $13.87 | 0 |
| 2015-09-24 | $84.00 | $84.00 | $84.00 | $84.00 | $13.87 | 0 |
| 2015-09-23 | $83.25 | $85.50 | $83.00 | $84.00 | $13.87 | 459 |
| 2015-09-22 | $86.00 | $86.00 | $83.00 | $83.00 | $13.71 | 941 |
| 2015-09-21 | $86.00 | $87.75 | $86.00 | $87.75 | $14.49 | 234 |
| 2015-09-18 | $85.10 | $85.10 | $85.10 | $85.10 | $14.05 | 0 |
| 2015-09-17 | $85.10 | $85.10 | $85.10 | $85.10 | $14.05 | 230 |
| 2015-09-16 | $85.00 | $85.00 | $85.00 | $85.00 | $14.04 | 0 |
| 2015-09-15 | $86.94 | $86.94 | $85.00 | $85.00 | $14.04 | 102 |
| 2015-09-14 | $84.35 | $84.50 | $84.35 | $84.50 | $13.96 | 300 |
| 2015-09-11 | $83.31 | $83.31 | $83.31 | $83.31 | $13.76 | 0 |
| 2015-09-10 | $83.31 | $83.31 | $83.31 | $83.31 | $13.76 | 9 |
| 2015-09-09 | $81.00 | $81.00 | $81.00 | $81.00 | $13.38 | 0 |
| 2015-09-08 | $81.00 | $81.00 | $81.00 | $81.00 | $13.38 | 0 |
| 2015-09-04 | $84.99 | $84.99 | $81.00 | $81.00 | $13.38 | 256 |
| 2015-09-03 | $81.00 | $81.00 | $81.00 | $81.00 | $13.38 | 20 |
| 2015-09-02 | $81.00 | $81.00 | $80.00 | $80.00 | $13.21 | 38 |
| 2015-09-01 | $82.50 | $82.50 | $82.50 | $82.50 | $13.63 | 0 |
| 2015-08-31 | $82.50 | $82.50 | $82.50 | $82.50 | $13.63 | 0 |
Keweenaw Land Association Ltd (KEWL) News Headlines
Recent Keweenaw Land Association Ltd (KEWL) News
Similar Companies to Keweenaw Land Association Ltd (KEWL) 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 | -- | -- | -- |