Kone Corp - Class B (KNYJF) Exchange: PINK
Data as of May 2, 2025
$57.95 ($0.00) 0.00%
Kone Corp - Class B - Daily Information
Click for more stock information on Kone Corp - Class B.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $57.95 |
| Previous Close | $57.95 |
| High | $57.95 |
| Low | $57.95 |
| Adjusted Open | $57.95 |
| Previous Adjusted Close | $57.95 |
| Adjusted High | $57.95 |
| Adjusted Low | $57.95 |
About Kone Corp - Class B (KNYJF)
Kone Oyj (KONE) is a Finland-based engineering company that operates within the elevator and escalator business sector. Its activities include the installation, maintenance and modernization of elevators and escalators, as well as the maintenance of automatic building doors. KONE is divided into three key business lines: Major Projects, Service Business and New Equipment Business. As of July 1, 2012, it was also divided into five geographical areas: Central and North Europe, West and South Europe, Asia-Pacific, Greater China and Americas. The Company's customers are primarily builders, developers, building owners, facility managers, developers and architects in approximately 60 countries. As of December 31, 2011, the Company operated through a number of subsidiaries active in Australia, the United States, Canada, Germany, Italy, Russia, China and Sweden, among others. On December 3, 2012, it announced the acquisition of a San Francisco-based business of Ascent Elevator Services, Inc.
Invest in Kone Corp - Class B (KNYJF)
Historical Stock Data for Kone Corp - Class B (KNYJF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $57.95 | $57.95 | $57.95 | $57.95 | $57.95 | 2 |
| 2025-05-01 | $57.95 | $57.95 | $57.95 | $57.95 | $57.95 | 40 |
| 2025-04-30 | $57.95 | $57.95 | $57.95 | $57.95 | $57.95 | 0 |
| 2025-04-29 | $57.95 | $57.95 | $57.95 | $57.95 | $57.95 | 1 |
| 2025-04-28 | $57.95 | $57.95 | $57.95 | $57.95 | $57.95 | 0 |
| 2025-04-25 | $57.95 | $57.95 | $57.95 | $57.95 | $57.95 | 1 |
| 2025-04-24 | $57.95 | $57.95 | $57.95 | $57.95 | $57.95 | 0 |
| 2025-04-23 | $57.95 | $57.95 | $57.95 | $57.95 | $57.95 | 250 |
| 2025-04-22 | $51.70 | $51.70 | $51.70 | $51.70 | $51.70 | 0 |
| 2025-04-21 | $51.70 | $51.70 | $51.70 | $51.70 | $51.70 | 0 |
| 2025-04-17 | $51.70 | $51.70 | $51.70 | $51.70 | $51.70 | 0 |
| 2025-04-16 | $51.70 | $51.70 | $51.70 | $51.70 | $51.70 | 60 |
| 2025-04-15 | $51.70 | $51.70 | $51.70 | $51.70 | $51.70 | 0 |
| 2025-04-14 | $51.70 | $51.70 | $51.70 | $51.70 | $51.70 | 0 |
| 2025-04-11 | $51.70 | $51.70 | $51.70 | $51.70 | $51.70 | 0 |
| 2025-04-10 | $51.70 | $51.70 | $51.70 | $51.70 | $51.70 | 50 |
| 2025-04-09 | $51.70 | $51.70 | $51.70 | $51.70 | $51.70 | 1,794 |
| 2025-04-08 | $54.15 | $54.15 | $54.15 | $54.15 | $54.15 | 49 |
| 2025-04-07 | $54.15 | $54.15 | $54.15 | $54.15 | $54.15 | 0 |
| 2025-04-04 | $54.15 | $54.15 | $54.15 | $54.15 | $54.15 | 2 |
| 2025-04-03 | $54.15 | $54.15 | $54.15 | $54.15 | $54.15 | 0 |
| 2025-04-02 | $54.15 | $54.15 | $54.15 | $54.15 | $54.15 | 21 |
| 2025-04-01 | $54.15 | $54.15 | $54.15 | $54.15 | $54.15 | 21 |
| 2025-03-31 | $54.15 | $54.15 | $54.15 | $54.15 | $54.15 | 451 |
| 2025-03-28 | $54.20 | $54.20 | $54.15 | $54.15 | $54.15 | 1,744 |
| 2025-03-27 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 13 |
| 2025-03-26 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 141 |
| 2025-03-25 | $56.13 | $56.13 | $56.13 | $56.13 | $56.13 | 0 |
| 2025-03-24 | $56.13 | $56.13 | $56.13 | $56.13 | $56.13 | 0 |
| 2025-03-21 | $56.13 | $56.13 | $56.13 | $56.13 | $56.13 | 0 |
| 2025-03-20 | $56.13 | $56.13 | $56.13 | $56.13 | $56.13 | 0 |
| 2025-03-19 | $56.13 | $56.13 | $56.13 | $56.13 | $56.13 | 5 |
| 2025-03-18 | $56.13 | $56.13 | $56.13 | $56.13 | $56.13 | 5 |
| 2025-03-17 | $56.13 | $56.13 | $56.13 | $56.13 | $56.13 | 23 |
| 2025-03-14 | $56.13 | $56.13 | $56.13 | $56.13 | $56.13 | 0 |
| 2025-03-13 | $56.13 | $56.13 | $56.13 | $56.13 | $56.13 | 12 |
| 2025-03-12 | $56.13 | $56.13 | $56.13 | $56.13 | $56.13 | 0 |
| 2025-03-11 | $56.13 | $56.13 | $56.13 | $56.13 | $56.13 | 3 |
| 2025-03-10 | $56.13 | $56.13 | $56.13 | $56.13 | $56.13 | 0 |
| 2025-03-07 | $56.13 | $56.13 | $56.13 | $56.13 | $56.13 | 0 |
| 2025-03-06 | $56.13 | $56.13 | $56.13 | $56.13 | $56.13 | 0 |
| 2025-03-05 | $56.13 | $56.13 | $56.13 | $56.13 | $56.13 | 12 |
| 2025-03-04 | $56.13 | $56.13 | $56.13 | $56.13 | $54.28 | 0 |
| 2025-03-03 | $56.13 | $56.13 | $56.13 | $56.13 | $54.28 | 1 |
| 2025-02-28 | $56.13 | $56.13 | $56.13 | $56.13 | $54.28 | 846 |
| 2025-02-27 | $56.13 | $56.13 | $56.13 | $56.13 | $54.28 | 0 |
| 2025-02-26 | $56.13 | $56.13 | $56.13 | $56.13 | $54.28 | 0 |
| 2025-02-25 | $56.13 | $56.13 | $56.13 | $56.13 | $54.28 | 0 |
| 2025-02-24 | $56.13 | $56.13 | $56.13 | $56.13 | $54.28 | 80 |
| 2025-02-21 | $56.13 | $56.13 | $56.13 | $56.13 | $54.28 | 5 |
| 2025-02-20 | $56.13 | $56.13 | $56.13 | $56.13 | $54.28 | 0 |
| 2025-02-19 | $56.13 | $56.13 | $56.13 | $56.13 | $54.28 | 236 |
| 2025-02-18 | $53.94 | $53.94 | $53.94 | $53.94 | $52.16 | 0 |
| 2025-02-14 | $53.94 | $53.94 | $53.94 | $53.94 | $52.16 | 0 |
| 2025-02-13 | $53.94 | $53.94 | $53.94 | $53.94 | $52.16 | 0 |
| 2025-02-12 | $53.98 | $54.03 | $53.89 | $53.94 | $52.16 | 3,400 |
| 2025-02-11 | $51.50 | $51.50 | $51.50 | $51.50 | $49.80 | 30 |
| 2025-02-10 | $51.70 | $51.70 | $51.50 | $51.50 | $49.80 | 1,260 |
| 2025-02-07 | $49.82 | $49.82 | $49.82 | $49.82 | $48.18 | 0 |
| 2025-02-06 | $49.82 | $49.82 | $49.82 | $49.82 | $48.18 | 0 |
| 2025-02-05 | $49.82 | $49.82 | $49.82 | $49.82 | $48.18 | 0 |
| 2025-02-04 | $49.82 | $49.82 | $49.82 | $49.82 | $48.18 | 0 |
| 2025-02-03 | $49.82 | $49.82 | $49.82 | $49.82 | $48.18 | 0 |
| 2025-01-31 | $49.82 | $49.82 | $49.82 | $49.82 | $48.18 | 0 |
| 2025-01-30 | $49.82 | $49.82 | $49.82 | $49.82 | $48.18 | 36 |
| 2025-01-29 | $49.82 | $49.82 | $49.82 | $49.82 | $48.18 | 444 |
| 2025-01-28 | $49.00 | $49.00 | $49.00 | $49.00 | $47.39 | 0 |
| 2025-01-27 | $49.00 | $49.00 | $49.00 | $49.00 | $47.39 | 67 |
| 2025-01-24 | $49.75 | $49.75 | $49.00 | $49.00 | $47.39 | 2,772 |
| 2025-01-23 | $51.75 | $51.75 | $51.75 | $51.75 | $50.05 | 0 |
| 2025-01-22 | $51.75 | $51.75 | $51.75 | $51.75 | $50.05 | 505 |
| 2025-01-21 | $51.75 | $51.75 | $51.75 | $51.75 | $50.05 | 0 |
| 2025-01-17 | $51.75 | $51.75 | $51.75 | $51.75 | $50.05 | 21 |
| 2025-01-16 | $51.75 | $51.75 | $51.75 | $51.75 | $50.05 | 0 |
| 2025-01-15 | $51.75 | $51.75 | $51.75 | $51.75 | $50.05 | 0 |
| 2025-01-14 | $51.75 | $51.75 | $51.75 | $51.75 | $50.05 | 0 |
| 2025-01-13 | $51.75 | $51.75 | $51.75 | $51.75 | $50.05 | 31 |
| 2025-01-10 | $51.75 | $51.75 | $51.75 | $51.75 | $50.05 | 1,202 |
| 2025-01-08 | $51.75 | $51.75 | $51.75 | $51.75 | $50.05 | 5,954 |
| 2025-01-07 | $51.75 | $51.75 | $51.75 | $51.75 | $50.05 | 2 |
| 2025-01-06 | $51.75 | $51.75 | $51.75 | $51.75 | $50.05 | 0 |
| 2025-01-03 | $51.75 | $51.75 | $51.75 | $51.75 | $50.05 | 50 |
| 2025-01-02 | $51.75 | $51.75 | $51.75 | $51.75 | $50.05 | 29 |
| 2024-12-31 | $51.75 | $51.75 | $51.75 | $51.75 | $50.05 | 0 |
| 2024-12-30 | $51.75 | $51.75 | $51.75 | $51.75 | $50.05 | 2 |
| 2024-12-27 | $51.75 | $51.75 | $51.75 | $51.75 | $50.05 | 62 |
| 2024-12-26 | $51.75 | $51.75 | $51.75 | $51.75 | $50.05 | 0 |
| 2024-12-24 | $51.75 | $51.75 | $51.75 | $51.75 | $50.05 | 1 |
| 2024-12-23 | $51.75 | $51.75 | $51.75 | $51.75 | $50.05 | 0 |
| 2024-12-20 | $51.75 | $51.75 | $51.75 | $51.75 | $50.05 | 62 |
| 2024-12-19 | $51.75 | $51.75 | $51.75 | $51.75 | $50.05 | 0 |
| 2024-12-18 | $51.75 | $51.75 | $51.75 | $51.75 | $50.05 | 14 |
| 2024-12-17 | $51.75 | $51.75 | $51.75 | $51.75 | $50.05 | 0 |
| 2024-12-16 | $51.75 | $51.75 | $51.75 | $51.75 | $50.05 | 0 |
| 2024-12-13 | $51.75 | $51.75 | $51.75 | $51.75 | $50.05 | 1 |
| 2024-12-12 | $51.75 | $51.75 | $51.75 | $51.75 | $50.05 | 0 |
| 2024-12-11 | $51.75 | $51.75 | $51.75 | $51.75 | $50.05 | 0 |
| 2024-12-10 | $51.75 | $51.75 | $51.75 | $51.75 | $50.05 | 13 |
| 2024-12-09 | $51.75 | $51.75 | $51.75 | $51.75 | $50.05 | 110 |
| 2024-12-06 | $51.08 | $51.08 | $51.08 | $51.08 | $49.39 | 0 |
| 2024-12-05 | $51.08 | $51.08 | $51.08 | $51.08 | $49.39 | 0 |
| 2024-12-04 | $51.08 | $51.08 | $51.08 | $51.08 | $49.39 | 0 |
| 2024-12-03 | $51.08 | $51.08 | $51.08 | $51.08 | $49.39 | 0 |
| 2024-12-02 | $51.08 | $51.08 | $51.08 | $51.08 | $49.39 | 31 |
| 2024-11-29 | $51.08 | $51.08 | $51.08 | $51.08 | $49.39 | 620 |
| 2024-11-27 | $51.08 | $51.08 | $51.08 | $51.08 | $49.39 | 86 |
| 2024-11-26 | $51.08 | $51.08 | $51.08 | $51.08 | $49.39 | 0 |
| 2024-11-25 | $51.08 | $51.08 | $51.08 | $51.08 | $49.39 | 0 |
| 2024-11-22 | $51.08 | $51.08 | $51.08 | $51.08 | $49.39 | 0 |
| 2024-11-21 | $51.08 | $51.08 | $51.08 | $51.08 | $49.39 | 454 |
| 2024-11-20 | $53.97 | $53.97 | $53.97 | $53.97 | $52.19 | 2,209 |
| 2024-11-19 | $53.97 | $53.97 | $53.97 | $53.97 | $52.19 | 0 |
| 2024-11-18 | $53.97 | $53.97 | $53.97 | $53.97 | $52.19 | 62 |
| 2024-11-15 | $53.97 | $53.97 | $53.97 | $53.97 | $52.19 | 0 |
| 2024-11-14 | $53.97 | $53.97 | $53.97 | $53.97 | $52.19 | 0 |
| 2024-11-13 | $53.97 | $53.97 | $53.97 | $53.97 | $52.19 | 0 |
| 2024-11-12 | $53.97 | $53.97 | $53.97 | $53.97 | $52.19 | 33 |
| 2024-11-11 | $53.97 | $53.97 | $53.97 | $53.97 | $52.19 | 22 |
| 2024-11-08 | $53.97 | $53.97 | $53.97 | $53.97 | $52.19 | 20 |
| 2024-11-07 | $53.97 | $53.97 | $53.97 | $53.97 | $52.19 | 186 |
| 2024-11-06 | $53.75 | $53.75 | $53.75 | $53.75 | $51.98 | 0 |
| 2024-11-05 | $53.75 | $53.75 | $53.75 | $53.75 | $51.98 | 0 |
| 2024-11-04 | $53.75 | $53.75 | $53.75 | $53.75 | $51.98 | 897 |
| 2024-11-01 | $55.70 | $55.70 | $55.70 | $55.70 | $55.70 | 0 |
| 2024-10-31 | $55.70 | $55.70 | $55.70 | $55.70 | $55.70 | 3 |
| 2024-10-30 | $55.70 | $55.70 | $55.70 | $55.70 | $55.70 | 0 |
| 2024-10-29 | $55.70 | $55.70 | $55.70 | $55.70 | $55.70 | 0 |
| 2024-10-28 | $55.70 | $55.70 | $55.70 | $55.70 | $55.70 | 0 |
| 2024-10-25 | $55.70 | $55.70 | $55.70 | $55.70 | $55.70 | 0 |
| 2024-10-24 | $55.70 | $55.70 | $55.70 | $55.70 | $55.70 | 0 |
| 2024-10-23 | $55.70 | $55.70 | $55.70 | $55.70 | $55.70 | 1,003 |
| 2024-10-22 | $57.15 | $57.15 | $57.15 | $57.15 | $57.15 | 120 |
| 2024-10-21 | $55.60 | $55.60 | $55.60 | $55.60 | $55.60 | 0 |
| 2024-10-18 | $55.60 | $55.60 | $55.60 | $55.60 | $55.60 | 100 |
| 2024-10-17 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 0 |
| 2024-10-16 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 29 |
| 2024-10-15 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 93 |
| 2024-10-14 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 41 |
| 2024-10-11 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 0 |
| 2024-10-10 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 0 |
| 2024-10-09 | $57.50 | $57.50 | $57.00 | $57.00 | $57.00 | 1,126 |
| 2024-10-08 | $57.33 | $57.33 | $57.33 | $57.33 | $57.33 | 0 |
| 2024-10-07 | $57.33 | $57.33 | $57.33 | $57.33 | $57.33 | 1,380 |
| 2024-10-04 | $57.33 | $57.33 | $57.33 | $57.33 | $57.33 | 500 |
| 2024-10-03 | $58.88 | $58.88 | $58.88 | $58.88 | $58.88 | 7 |
| 2024-10-02 | $58.88 | $58.88 | $58.88 | $58.88 | $58.88 | 0 |
| 2024-10-01 | $58.88 | $58.88 | $58.88 | $58.88 | $58.88 | 0 |
| 2024-09-30 | $58.88 | $58.88 | $58.88 | $58.88 | $58.88 | 0 |
| 2024-09-27 | $58.88 | $58.88 | $58.88 | $58.88 | $58.88 | 150 |
| 2024-09-26 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 2,020 |
| 2024-09-25 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2024-09-24 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 67 |
| 2024-09-23 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2024-09-20 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 31 |
| 2024-09-19 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2024-09-18 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 50 |
| 2024-09-17 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2024-09-16 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 70 |
| 2024-09-13 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 30 |
| 2024-09-12 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 173 |
| 2024-09-11 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 0 |
| 2024-09-10 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 0 |
| 2024-09-09 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 0 |
| 2024-09-06 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 0 |
| 2024-09-05 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 11 |
| 2024-09-04 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 26 |
| 2024-09-03 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 0 |
| 2024-08-30 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 0 |
| 2024-08-29 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 0 |
| 2024-08-28 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 0 |
| 2024-08-27 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 0 |
| 2024-08-26 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 0 |
| 2024-08-23 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 0 |
| 2024-08-22 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 0 |
| 2024-08-21 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 0 |
| 2024-08-20 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 0 |
| 2024-08-19 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 64 |
| 2024-08-16 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 14 |
| 2024-08-15 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 0 |
| 2024-08-14 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 0 |
| 2024-08-13 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 0 |
| 2024-08-12 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 0 |
| 2024-08-09 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 52 |
| 2024-08-08 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 75 |
| 2024-08-07 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 1 |
| 2024-08-06 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 0 |
| 2024-08-05 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 0 |
| 2024-08-02 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 0 |
| 2024-08-01 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 200 |
| 2024-07-31 | $49.73 | $49.73 | $49.73 | $49.73 | $49.73 | 0 |
| 2024-07-30 | $49.73 | $49.73 | $49.73 | $49.73 | $49.73 | 0 |
| 2024-07-29 | $49.73 | $49.73 | $49.73 | $49.73 | $49.73 | 0 |
| 2024-07-26 | $49.73 | $49.73 | $49.73 | $49.73 | $49.73 | 0 |
| 2024-07-25 | $49.73 | $49.73 | $49.73 | $49.73 | $49.73 | 0 |
| 2024-07-24 | $49.73 | $49.73 | $49.73 | $49.73 | $49.73 | 50 |
| 2024-07-23 | $49.73 | $49.73 | $49.73 | $49.73 | $49.73 | 0 |
| 2024-07-22 | $49.73 | $49.73 | $49.73 | $49.73 | $49.73 | 0 |
| 2024-07-19 | $49.73 | $49.73 | $49.73 | $49.73 | $49.73 | 0 |
| 2024-07-18 | $49.73 | $49.73 | $49.73 | $49.73 | $49.73 | 0 |
| 2024-07-17 | $49.73 | $49.73 | $49.73 | $49.73 | $49.73 | 0 |
| 2024-07-16 | $49.73 | $49.73 | $49.73 | $49.73 | $49.73 | 0 |
| 2024-07-15 | $49.73 | $49.73 | $49.73 | $49.73 | $49.73 | 0 |
| 2024-07-12 | $49.73 | $49.73 | $49.73 | $49.73 | $49.73 | 0 |
| 2024-07-11 | $49.73 | $49.73 | $49.73 | $49.73 | $49.73 | 0 |
| 2024-07-10 | $49.73 | $49.73 | $49.73 | $49.73 | $49.73 | 46 |
| 2024-07-09 | $49.73 | $49.73 | $49.73 | $49.73 | $49.73 | 0 |
| 2024-07-08 | $49.73 | $49.73 | $49.73 | $49.73 | $49.73 | 0 |
| 2024-07-05 | $49.73 | $49.73 | $49.73 | $49.73 | $49.73 | 0 |
| 2024-07-03 | $49.73 | $49.73 | $49.73 | $49.73 | $49.73 | 0 |
| 2024-07-02 | $49.73 | $49.73 | $49.73 | $49.73 | $49.73 | 0 |
| 2024-07-01 | $49.73 | $49.73 | $49.73 | $49.73 | $49.73 | 100 |
| 2024-06-28 | $49.36 | $49.36 | $49.36 | $49.36 | $49.36 | 0 |
| 2024-06-27 | $49.36 | $49.36 | $49.36 | $49.36 | $49.36 | 82 |
| 2024-06-26 | $49.36 | $49.36 | $49.36 | $49.36 | $49.36 | 0 |
| 2024-06-25 | $49.36 | $49.36 | $49.36 | $49.36 | $49.36 | 9 |
| 2024-06-24 | $49.36 | $49.36 | $49.36 | $49.36 | $49.36 | 0 |
| 2024-06-21 | $49.36 | $49.36 | $49.36 | $49.36 | $49.36 | 0 |
| 2024-06-20 | $49.36 | $49.36 | $49.36 | $49.36 | $49.36 | 10 |
| 2024-06-18 | $49.36 | $49.36 | $49.36 | $49.36 | $49.36 | 50 |
| 2024-06-17 | $49.36 | $49.36 | $49.36 | $49.36 | $49.36 | 50 |
| 2024-06-14 | $49.36 | $49.36 | $49.36 | $49.36 | $49.36 | 163 |
| 2024-06-13 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| 2024-06-12 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 47 |
| 2024-06-11 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| 2024-06-10 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| 2024-06-07 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 9 |
| 2024-06-06 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| 2024-06-05 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| 2024-06-04 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| 2024-06-03 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| 2024-05-31 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 7 |
| 2024-05-30 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| 2024-05-29 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 6,578 |
| 2024-05-28 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| 2024-05-24 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| 2024-05-23 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| 2024-05-22 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| 2024-05-21 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 7 |
| 2024-05-20 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 200 |
| 2024-05-17 | $54.26 | $54.26 | $54.26 | $54.26 | $54.26 | 0 |
| 2024-05-16 | $54.26 | $54.26 | $54.26 | $54.26 | $54.26 | 301 |
| 2024-05-15 | $54.26 | $54.26 | $54.26 | $54.26 | $54.26 | 267 |
| 2024-05-14 | $51.60 | $51.60 | $51.60 | $51.60 | $51.60 | 302 |
| 2024-05-13 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 11 |
| 2024-05-10 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 126 |
| 2024-05-09 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2024-05-08 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2024-05-07 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 200 |
| 2024-05-06 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 100 |
| 2024-05-03 | $44.35 | $44.35 | $44.35 | $44.35 | $44.35 | 0 |
| 2024-05-02 | $44.35 | $44.35 | $44.35 | $44.35 | $44.35 | 0 |
| 2024-05-01 | $44.35 | $44.35 | $44.35 | $44.35 | $44.35 | 0 |
| 2024-04-30 | $44.35 | $44.35 | $44.35 | $44.35 | $44.35 | 10 |
| 2024-04-29 | $44.35 | $44.35 | $44.35 | $44.35 | $44.35 | 0 |
| 2024-04-26 | $44.35 | $44.35 | $44.35 | $44.35 | $44.35 | 0 |
| 2024-04-25 | $44.35 | $44.35 | $44.35 | $44.35 | $44.35 | 0 |
| 2024-04-24 | $44.35 | $44.35 | $44.35 | $44.35 | $44.35 | 2,402 |
| 2024-04-23 | $45.54 | $45.54 | $44.35 | $44.35 | $44.35 | 350 |
| 2024-04-22 | $45.89 | $45.89 | $45.89 | $45.89 | $45.89 | 0 |
| 2024-04-19 | $45.89 | $45.89 | $45.89 | $45.89 | $45.89 | 0 |
| 2024-04-18 | $45.89 | $45.89 | $45.89 | $45.89 | $45.89 | 640 |
| 2024-04-17 | $46.90 | $46.90 | $46.90 | $46.90 | $46.90 | 0 |
| 2024-04-16 | $46.90 | $46.90 | $46.90 | $46.90 | $46.90 | 0 |
| 2024-04-15 | $46.90 | $46.90 | $46.90 | $46.90 | $46.90 | 175 |
| 2024-04-12 | $46.57 | $46.57 | $46.57 | $46.57 | $46.57 | 0 |
| 2024-04-11 | $46.57 | $46.57 | $46.57 | $46.57 | $46.57 | 0 |
| 2024-04-10 | $46.57 | $46.57 | $46.57 | $46.57 | $46.57 | 0 |
| 2024-04-09 | $46.57 | $46.57 | $46.57 | $46.57 | $46.57 | 71 |
| 2024-04-08 | $46.57 | $46.57 | $46.57 | $46.57 | $46.57 | 442 |
| 2024-04-05 | $46.57 | $46.57 | $46.57 | $46.57 | $46.57 | 0 |
| 2024-04-04 | $46.57 | $46.57 | $46.57 | $46.57 | $46.57 | 0 |
| 2024-04-03 | $46.31 | $46.31 | $46.31 | $46.31 | $46.31 | 298 |
| 2024-04-02 | $46.64 | $46.64 | $46.31 | $46.31 | $46.31 | 298 |
| 2024-04-01 | $46.82 | $46.82 | $46.82 | $46.82 | $46.82 | 113 |
| 2024-03-28 | $46.82 | $46.82 | $46.82 | $46.82 | $46.82 | 0 |
| 2024-03-27 | $46.82 | $46.82 | $46.82 | $46.82 | $46.82 | 113 |
| 2024-03-26 | $47.09 | $47.09 | $47.09 | $47.09 | $47.09 | 0 |
| 2024-03-25 | $47.09 | $47.09 | $47.09 | $47.09 | $47.09 | 73 |
| 2024-03-22 | $47.09 | $47.09 | $47.09 | $47.09 | $47.09 | 357 |
| 2024-03-21 | $47.09 | $47.09 | $47.09 | $47.09 | $47.09 | 0 |
| 2024-03-20 | $47.09 | $47.09 | $47.09 | $47.09 | $47.09 | 0 |
| 2024-03-19 | $47.09 | $47.09 | $47.09 | $47.09 | $47.09 | 0 |
| 2024-03-18 | $47.09 | $47.09 | $47.09 | $47.09 | $47.09 | 69 |
| 2024-03-15 | $47.09 | $47.09 | $47.09 | $47.09 | $47.09 | 50 |
| 2024-03-14 | $46.55 | $46.55 | $46.55 | $46.55 | $46.55 | 6 |
| 2024-03-13 | $46.55 | $46.55 | $46.55 | $46.55 | $46.55 | 50 |
| 2024-03-12 | $46.55 | $46.55 | $46.55 | $46.55 | $46.55 | 50 |
| 2024-03-11 | $46.55 | $46.55 | $46.55 | $46.55 | $46.55 | 0 |
| 2024-03-08 | $46.55 | $46.55 | $46.55 | $46.55 | $46.55 | 25 |
| 2024-03-07 | $46.55 | $46.55 | $46.55 | $46.55 | $46.55 | 300 |
| 2024-03-06 | $45.96 | $45.96 | $45.96 | $45.96 | $45.96 | 0 |
| 2024-03-05 | $45.96 | $45.96 | $45.96 | $45.96 | $45.96 | 300 |
| 2024-03-04 | $45.84 | $46.87 | $45.84 | $46.87 | $46.87 | 242 |
| 2024-03-01 | $50.50 | $50.50 | $50.50 | $50.50 | $50.50 | 161 |
| 2024-02-29 | $50.50 | $50.50 | $50.50 | $50.50 | $50.50 | 79 |
| 2024-02-28 | $50.50 | $50.50 | $50.50 | $50.50 | $48.67 | 9 |
| 2024-02-27 | $50.50 | $50.50 | $50.50 | $50.50 | $48.67 | 15,600 |
| 2024-02-26 | $48.94 | $48.94 | $48.94 | $48.94 | $47.17 | 4 |
| 2024-02-23 | $48.94 | $48.94 | $48.94 | $48.94 | $47.17 | 93 |
| 2024-02-22 | $48.94 | $48.94 | $48.94 | $48.94 | $47.17 | 0 |
| 2024-02-21 | $48.94 | $48.94 | $48.94 | $48.94 | $47.17 | 22 |
| 2024-02-20 | $48.94 | $48.94 | $48.94 | $48.94 | $47.17 | 121 |
| 2024-02-16 | $48.94 | $48.94 | $48.94 | $48.94 | $47.17 | 1,679 |
| 2024-02-15 | $48.94 | $48.94 | $48.94 | $48.94 | $47.17 | 12 |
| 2024-02-14 | $48.94 | $48.94 | $48.94 | $48.94 | $47.17 | 103 |
| 2024-02-13 | $48.94 | $48.94 | $48.94 | $48.94 | $47.17 | 1 |
| 2024-02-12 | $48.94 | $48.94 | $48.94 | $48.94 | $47.17 | 0 |
| 2024-02-09 | $48.94 | $48.94 | $48.94 | $48.94 | $47.17 | 0 |
| 2024-02-08 | $48.94 | $48.94 | $48.94 | $48.94 | $47.17 | 6 |
| 2024-02-07 | $48.94 | $48.94 | $48.94 | $48.94 | $47.17 | 75 |
| 2024-02-06 | $48.94 | $48.94 | $48.94 | $48.94 | $47.17 | 532 |
| 2024-02-05 | $48.64 | $48.64 | $48.64 | $48.64 | $46.88 | 214 |
| 2024-02-02 | $49.10 | $49.10 | $49.10 | $49.10 | $47.32 | 50 |
| 2024-02-01 | $49.10 | $49.10 | $49.10 | $49.10 | $47.32 | 0 |
| 2024-01-31 | $49.10 | $49.10 | $49.10 | $49.10 | $47.32 | 0 |
| 2024-01-30 | $49.10 | $49.10 | $49.10 | $49.10 | $47.32 | 50 |
| 2024-01-29 | $49.10 | $49.10 | $49.10 | $49.10 | $47.32 | 0 |
| 2024-01-26 | $49.10 | $49.10 | $49.10 | $49.10 | $49.10 | 0 |
| 2024-01-25 | $49.10 | $49.10 | $49.10 | $49.10 | $49.10 | 1,980 |
| 2024-01-24 | $49.10 | $49.10 | $49.10 | $49.10 | $49.10 | 0 |
| 2024-01-23 | $49.10 | $49.10 | $49.10 | $49.10 | $49.10 | 0 |
| 2024-01-22 | $49.10 | $49.10 | $49.10 | $49.10 | $49.10 | 0 |
| 2024-01-19 | $49.10 | $49.10 | $49.10 | $49.10 | $49.10 | 0 |
| 2024-01-18 | $49.10 | $49.10 | $49.10 | $49.10 | $49.10 | 0 |
| 2024-01-17 | $49.10 | $49.10 | $49.10 | $49.10 | $49.10 | 1 |
| 2024-01-16 | $49.28 | $49.28 | $49.10 | $49.10 | $49.10 | 262 |
| 2024-01-12 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 0 |
| 2024-01-11 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 0 |
| 2024-01-10 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 0 |
| 2024-01-09 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 125 |
| 2024-01-08 | $50.02 | $50.02 | $50.02 | $50.02 | $50.02 | 3,140 |
| 2024-01-05 | $49.51 | $49.51 | $49.51 | $49.51 | $49.51 | 0 |
| 2024-01-04 | $49.51 | $49.51 | $49.51 | $49.51 | $49.51 | 0 |
| 2024-01-03 | $49.51 | $49.51 | $49.51 | $49.51 | $49.51 | 258 |
| 2024-01-02 | $47.45 | $47.45 | $47.45 | $47.45 | $47.45 | 8 |
| 2023-12-29 | $47.45 | $47.45 | $47.45 | $47.45 | $47.45 | 0 |
| 2023-12-28 | $47.45 | $47.45 | $47.45 | $47.45 | $47.45 | 0 |
| 2023-12-27 | $47.45 | $47.45 | $47.45 | $47.45 | $47.45 | 0 |
| 2023-12-26 | $47.45 | $47.45 | $47.45 | $47.45 | $47.45 | 0 |
| 2023-12-22 | $47.45 | $47.45 | $47.45 | $47.45 | $47.45 | 142 |
| 2023-12-21 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 0 |
| 2023-12-20 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 648 |
| 2023-12-19 | $45.30 | $45.30 | $45.30 | $45.30 | $45.30 | 0 |
| 2023-12-18 | $45.30 | $45.30 | $45.30 | $45.30 | $45.30 | 15 |
| 2023-12-15 | $45.30 | $45.30 | $45.30 | $45.30 | $45.30 | 46 |
| 2023-12-14 | $44.69 | $45.30 | $44.69 | $45.30 | $45.30 | 302 |
| 2023-12-13 | $42.86 | $42.86 | $42.86 | $42.86 | $42.86 | 3 |
| 2023-12-12 | $42.86 | $42.86 | $42.86 | $42.86 | $42.86 | 1 |
| 2023-12-11 | $42.86 | $42.86 | $42.86 | $42.86 | $42.86 | 120 |
| 2023-12-08 | $43.57 | $43.57 | $43.57 | $43.57 | $43.57 | 26 |
| 2023-12-07 | $43.57 | $43.57 | $43.57 | $43.57 | $43.57 | 100 |
| 2023-12-06 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 134 |
| 2023-12-05 | $45.10 | $45.10 | $45.10 | $45.10 | $45.10 | 10 |
| 2023-12-04 | $45.10 | $45.10 | $45.10 | $45.10 | $45.10 | 0 |
| 2023-12-01 | $45.10 | $45.10 | $45.10 | $45.10 | $45.10 | 0 |
| 2023-11-30 | $45.10 | $45.10 | $45.10 | $45.10 | $45.10 | 11 |
| 2023-11-29 | $45.10 | $45.10 | $45.10 | $45.10 | $45.10 | 15 |
| 2023-11-28 | $45.00 | $45.10 | $45.00 | $45.10 | $45.10 | 2,900 |
| 2023-11-27 | $46.90 | $46.90 | $46.90 | $46.90 | $46.90 | 727 |
| 2023-11-24 | $45.20 | $45.20 | $45.20 | $45.20 | $45.20 | 0 |
| 2023-11-22 | $45.20 | $45.20 | $45.20 | $45.20 | $45.20 | 0 |
| 2023-11-21 | $45.20 | $45.20 | $45.20 | $45.20 | $45.20 | 180 |
| 2023-11-20 | $45.20 | $45.20 | $45.20 | $45.20 | $45.20 | 200 |
| 2023-11-17 | $44.75 | $44.75 | $44.75 | $44.75 | $44.75 | 0 |
| 2023-11-16 | $44.75 | $44.75 | $44.75 | $44.75 | $44.75 | 375 |
| 2023-11-15 | $44.87 | $44.87 | $44.87 | $44.87 | $44.87 | 350 |
| 2023-11-14 | $45.51 | $45.53 | $45.51 | $45.53 | $45.53 | 542 |
| 2023-11-13 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 11 |
| 2023-11-10 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 0 |
| 2023-11-09 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 0 |
| 2023-11-08 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 0 |
| 2023-11-07 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 21,881 |
| 2023-11-06 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 0 |
| 2023-11-03 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 152 |
| 2023-11-02 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 0 |
| 2023-11-01 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 3,123 |
| 2023-10-31 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 4 |
| 2023-10-30 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 0 |
| 2023-10-27 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 8 |
| 2023-10-26 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 740 |
| 2023-10-25 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 30 |
| 2023-10-24 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 0 |
| 2023-10-23 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 18 |
| 2023-10-20 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 0 |
| 2023-10-19 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 3,441 |
| 2023-10-18 | $42.19 | $42.19 | $42.19 | $42.19 | $42.19 | 0 |
| 2023-10-17 | $42.19 | $42.19 | $42.19 | $42.19 | $42.19 | 0 |
| 2023-10-16 | $42.19 | $42.19 | $42.19 | $42.19 | $42.19 | 820 |
| 2023-10-13 | $42.19 | $42.19 | $42.19 | $42.19 | $42.19 | 28 |
| 2023-10-12 | $42.19 | $42.19 | $42.19 | $42.19 | $42.19 | 0 |
| 2023-10-11 | $42.24 | $42.24 | $42.19 | $42.19 | $42.19 | 424 |
| 2023-10-10 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 14 |
| 2023-10-09 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 0 |
| 2023-10-06 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 0 |
| 2023-10-05 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 0 |
| 2023-10-04 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 28 |
| 2023-10-03 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 0 |
| 2023-10-02 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 0 |
| 2023-09-29 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 54 |
| 2023-09-28 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 2,083 |
| 2023-09-27 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 0 |
| 2023-09-26 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 35 |
| 2023-09-25 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 19 |
| 2023-09-22 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 342 |
| 2023-09-21 | $43.72 | $43.72 | $43.72 | $43.72 | $43.72 | 20 |
| 2023-09-20 | $43.72 | $43.72 | $43.72 | $43.72 | $43.72 | 0 |
| 2023-09-19 | $43.72 | $43.72 | $43.72 | $43.72 | $43.72 | 50 |
| 2023-09-18 | $43.72 | $43.72 | $43.72 | $43.72 | $43.72 | 46 |
| 2023-09-15 | $43.72 | $43.72 | $43.72 | $43.72 | $43.72 | 0 |
| 2023-09-14 | $43.72 | $43.72 | $43.72 | $43.72 | $43.72 | 1 |
| 2023-09-13 | $43.72 | $43.72 | $43.72 | $43.72 | $43.72 | 0 |
| 2023-09-12 | $43.72 | $43.72 | $43.72 | $43.72 | $43.72 | 0 |
| 2023-09-11 | $43.72 | $43.72 | $43.72 | $43.72 | $43.72 | 0 |
| 2023-09-08 | $43.72 | $43.72 | $43.72 | $43.72 | $43.72 | 8,802 |
| 2023-09-07 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 1 |
| 2023-09-06 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 37 |
| 2023-09-05 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2023-09-01 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 106 |
| 2023-08-31 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 16 |
| 2023-08-30 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 17 |
| 2023-08-29 | $45.75 | $45.75 | $45.00 | $45.00 | $45.00 | 551 |
| 2023-08-28 | $45.65 | $45.65 | $45.65 | $45.65 | $45.65 | 95 |
| 2023-08-25 | $45.65 | $45.65 | $45.65 | $45.65 | $45.65 | 0 |
| 2023-08-24 | $45.50 | $46.15 | $45.50 | $45.65 | $45.65 | 848 |
| 2023-08-23 | $47.34 | $47.34 | $47.34 | $47.34 | $47.34 | 673 |
| 2023-08-22 | $47.34 | $47.34 | $47.34 | $47.34 | $47.34 | 0 |
| 2023-08-21 | $47.34 | $47.34 | $47.34 | $47.34 | $47.34 | 21 |
| 2023-08-18 | $47.34 | $47.34 | $47.34 | $47.34 | $47.34 | 5,272 |
| 2023-08-17 | $47.34 | $47.34 | $47.34 | $47.34 | $47.34 | 0 |
| 2023-08-16 | $47.34 | $47.34 | $47.34 | $47.34 | $47.34 | 5,272 |
| 2023-08-15 | $47.75 | $47.75 | $47.75 | $47.75 | $47.75 | 0 |
| 2023-08-14 | $47.75 | $47.75 | $47.75 | $47.75 | $47.75 | 17 |
| 2023-08-11 | $47.75 | $47.75 | $47.75 | $47.75 | $47.75 | 3,090 |
| 2023-08-10 | $47.75 | $47.75 | $47.75 | $47.75 | $47.75 | 846 |
| 2023-08-09 | $47.89 | $47.89 | $47.75 | $47.75 | $47.75 | 12,781 |
| 2023-08-08 | $49.70 | $49.70 | $49.70 | $49.70 | $49.70 | 1 |
| 2023-08-07 | $49.70 | $49.70 | $49.70 | $49.70 | $49.70 | 0 |
| 2023-08-04 | $49.70 | $49.70 | $49.70 | $49.70 | $49.70 | 1 |
| 2023-08-03 | $49.70 | $49.70 | $49.70 | $49.70 | $49.70 | 0 |
| 2023-08-02 | $49.70 | $49.70 | $49.70 | $49.70 | $49.70 | 0 |
| 2023-08-01 | $49.70 | $49.70 | $49.70 | $49.70 | $49.70 | 281 |
| 2023-07-31 | $49.70 | $49.70 | $49.70 | $49.70 | $49.70 | 45 |
| 2023-07-28 | $49.70 | $49.70 | $49.70 | $49.70 | $49.70 | 0 |
| 2023-07-27 | $49.70 | $49.70 | $49.70 | $49.70 | $49.70 | 31 |
| 2023-07-26 | $49.70 | $49.70 | $49.70 | $49.70 | $49.70 | 0 |
| 2023-07-25 | $49.70 | $49.70 | $49.70 | $49.70 | $49.70 | 31 |
| 2023-07-24 | $50.45 | $50.45 | $49.70 | $49.70 | $49.70 | 2,357 |
| 2023-07-21 | $53.10 | $53.10 | $53.10 | $53.10 | $53.10 | 0 |
| 2023-07-20 | $53.10 | $53.10 | $53.10 | $53.10 | $53.10 | 0 |
| 2023-07-19 | $53.10 | $53.10 | $53.10 | $53.10 | $53.10 | 0 |
| 2023-07-18 | $53.10 | $53.10 | $53.10 | $53.10 | $53.10 | 781 |
| 2023-07-17 | $53.10 | $53.10 | $53.10 | $53.10 | $53.10 | 0 |
| 2023-07-14 | $53.10 | $53.10 | $53.10 | $53.10 | $53.10 | 313 |
| 2023-07-13 | $52.91 | $52.91 | $52.91 | $52.91 | $52.91 | 269 |
| 2023-07-12 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 0 |
| 2023-07-11 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 0 |
| 2023-07-10 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 10 |
| 2023-07-07 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 0 |
| 2023-07-06 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 0 |
| 2023-07-05 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 0 |
| 2023-07-03 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 0 |
| 2023-06-30 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 18 |
| 2023-06-29 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 0 |
| 2023-06-28 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 27 |
| 2023-06-27 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 0 |
| 2023-06-26 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 215 |
| 2023-06-23 | $51.05 | $51.05 | $51.05 | $51.05 | $51.05 | 100 |
| 2023-06-22 | $54.20 | $54.20 | $54.20 | $54.20 | $54.20 | 0 |
| 2023-06-21 | $54.20 | $54.20 | $54.20 | $54.20 | $54.20 | 0 |
| 2023-06-20 | $54.20 | $54.20 | $54.20 | $54.20 | $54.20 | 3,008 |
| 2023-06-16 | $54.20 | $54.20 | $54.20 | $54.20 | $54.20 | 0 |
| 2023-06-15 | $53.20 | $54.20 | $53.20 | $54.20 | $54.20 | 258 |
| 2023-06-14 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 0 |
| 2023-06-13 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 131 |
| 2023-06-12 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 79 |
| 2023-06-09 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 0 |
| 2023-06-08 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 0 |
| 2023-06-07 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 368 |
| 2023-06-06 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 0 |
| 2023-06-05 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 0 |
| 2023-06-02 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 49 |
| 2023-06-01 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 475 |
| 2023-05-31 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 4,249 |
| 2023-05-30 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 0 |
| 2023-05-26 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 0 |
| 2023-05-25 | $51.02 | $51.35 | $51.02 | $51.35 | $51.35 | 4,249 |
| 2023-05-24 | $56.10 | $56.10 | $56.10 | $56.10 | $56.10 | 0 |
| 2023-05-23 | $56.10 | $56.10 | $56.10 | $56.10 | $56.10 | 0 |
| 2023-05-22 | $56.10 | $56.10 | $56.10 | $56.10 | $56.10 | 0 |
| 2023-05-19 | $56.10 | $56.10 | $56.10 | $56.10 | $56.10 | 0 |
| 2023-05-18 | $56.10 | $56.10 | $56.10 | $56.10 | $56.10 | 0 |
| 2023-05-17 | $56.10 | $56.10 | $56.10 | $56.10 | $56.10 | 2,638 |
| 2023-05-16 | $56.10 | $56.10 | $56.10 | $56.10 | $56.10 | 0 |
| 2023-05-15 | $56.10 | $56.10 | $56.10 | $56.10 | $56.10 | 65 |
| 2023-05-12 | $56.10 | $56.10 | $56.10 | $56.10 | $56.10 | 200 |
| 2023-05-11 | $58.15 | $58.15 | $58.15 | $58.15 | $58.15 | 0 |
| 2023-05-10 | $58.15 | $58.15 | $58.15 | $58.15 | $58.15 | 0 |
| 2023-05-09 | $58.15 | $58.15 | $58.15 | $58.15 | $58.15 | 217 |
| 2023-05-08 | $58.07 | $58.07 | $56.65 | $56.65 | $56.65 | 970 |
| 2023-05-05 | $57.45 | $57.45 | $57.45 | $57.45 | $57.45 | 0 |
| 2023-05-04 | $57.45 | $57.45 | $57.45 | $57.45 | $57.45 | 10 |
| 2023-05-03 | $57.45 | $57.45 | $57.45 | $57.45 | $57.45 | 0 |
| 2023-05-02 | $57.45 | $57.45 | $57.45 | $57.45 | $57.45 | 82 |
| 2023-05-01 | $57.45 | $57.45 | $57.45 | $57.45 | $57.45 | 0 |
| 2023-04-28 | $57.45 | $57.45 | $57.45 | $57.45 | $57.45 | 7 |
| 2023-04-27 | $57.45 | $57.45 | $57.45 | $57.45 | $57.45 | 5 |
| 2023-04-26 | $57.45 | $57.45 | $57.45 | $57.45 | $57.45 | 100 |
| 2023-04-25 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 0 |
| 2023-04-24 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 24 |
| 2023-04-21 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 298 |
| 2023-04-20 | $53.90 | $53.90 | $53.90 | $53.90 | $53.90 | 7 |
| 2023-04-19 | $53.90 | $53.90 | $53.90 | $53.90 | $53.90 | 73 |
| 2023-04-18 | $53.90 | $53.90 | $53.90 | $53.90 | $53.90 | 1 |
| 2023-04-17 | $53.90 | $53.90 | $53.90 | $53.90 | $53.90 | 26 |
| 2023-04-14 | $52.85 | $53.90 | $52.85 | $53.90 | $53.90 | 298 |
| 2023-04-13 | $52.31 | $52.31 | $52.31 | $52.31 | $52.31 | 6,500 |
| 2023-04-12 | $52.31 | $52.31 | $52.31 | $52.31 | $52.31 | 0 |
| 2023-04-11 | $52.31 | $52.31 | $52.31 | $52.31 | $52.31 | 458 |
| 2023-04-10 | $52.31 | $52.31 | $52.31 | $52.31 | $52.31 | 0 |
| 2023-04-06 | $52.31 | $52.31 | $52.31 | $52.31 | $52.31 | 0 |
| 2023-04-05 | $52.31 | $52.31 | $52.31 | $52.31 | $52.31 | 0 |
| 2023-04-04 | $52.31 | $52.31 | $52.31 | $52.31 | $52.31 | 1 |
| 2023-04-03 | $52.32 | $52.32 | $51.88 | $52.31 | $52.31 | 742 |
| 2023-03-31 | $52.09 | $52.09 | $52.09 | $52.09 | $52.09 | 209 |
| 2023-03-30 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 0 |
| 2023-03-29 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 0 |
| 2023-03-28 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 0 |
| 2023-03-27 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 0 |
| 2023-03-24 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 0 |
| 2023-03-23 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 0 |
| 2023-03-22 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 0 |
| 2023-03-21 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 4 |
| 2023-03-20 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 13 |
| 2023-03-17 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 150 |
| 2023-03-16 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 0 |
| 2023-03-15 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 825 |
| 2023-03-14 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 0 |
| 2023-03-13 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 0 |
| 2023-03-10 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 18 |
| 2023-03-09 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 79 |
| 2023-03-08 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 0 |
| 2023-03-07 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 0 |
| 2023-03-06 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 58 |
| 2023-03-03 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 50 |
| 2023-03-02 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 50 |
| 2023-03-01 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 24 |
| 2023-02-28 | $51.25 | $51.25 | $51.25 | $51.25 | $49.46 | 0 |
| 2023-02-27 | $51.25 | $51.25 | $51.25 | $51.25 | $49.46 | 0 |
| 2023-02-24 | $51.25 | $51.25 | $51.25 | $51.25 | $49.46 | 25 |
| 2023-02-23 | $51.25 | $51.25 | $51.25 | $51.25 | $49.46 | 1 |
| 2023-02-22 | $51.25 | $51.25 | $51.25 | $51.25 | $49.46 | 0 |
| 2023-02-21 | $51.25 | $51.25 | $51.25 | $51.25 | $49.46 | 0 |
| 2023-02-17 | $51.25 | $51.25 | $51.25 | $51.25 | $49.46 | 0 |
| 2023-02-16 | $52.00 | $52.00 | $51.25 | $51.25 | $49.46 | 800 |
| 2023-02-15 | $54.95 | $54.95 | $54.95 | $54.95 | $53.03 | 7,284 |
| 2023-02-14 | $54.95 | $54.95 | $54.95 | $54.95 | $53.03 | 321 |
| 2023-02-13 | $54.95 | $54.95 | $54.95 | $54.95 | $53.03 | 2,287 |
| 2023-02-10 | $54.95 | $54.95 | $54.95 | $54.95 | $53.03 | 22 |
| 2023-02-09 | $54.95 | $54.95 | $54.95 | $54.95 | $53.03 | 0 |
| 2023-02-08 | $54.95 | $54.95 | $54.95 | $54.95 | $53.03 | 0 |
| 2023-02-07 | $54.95 | $54.95 | $54.95 | $54.95 | $53.03 | 0 |
| 2023-02-06 | $54.95 | $54.95 | $54.95 | $54.95 | $53.03 | 810 |
| 2023-02-03 | $55.50 | $55.50 | $55.50 | $55.50 | $53.56 | 275 |
| 2023-02-02 | $53.68 | $53.68 | $53.68 | $53.68 | $51.81 | 87 |
| 2023-02-01 | $53.68 | $53.68 | $53.68 | $53.68 | $51.81 | 50 |
| 2023-01-31 | $53.68 | $53.68 | $53.68 | $53.68 | $51.81 | 0 |
| 2023-01-30 | $53.68 | $53.68 | $53.68 | $53.68 | $51.81 | 216 |
| 2023-01-27 | $53.68 | $53.68 | $53.68 | $53.68 | $51.81 | 101 |
| 2023-01-26 | $53.68 | $53.68 | $53.68 | $53.68 | $51.81 | 58 |
| 2023-01-25 | $53.68 | $53.68 | $53.68 | $53.68 | $51.81 | 76 |
| 2023-01-24 | $53.68 | $53.68 | $53.68 | $53.68 | $51.81 | 438 |
| 2023-01-23 | $53.68 | $53.68 | $53.68 | $53.68 | $51.81 | 0 |
| 2023-01-20 | $53.68 | $53.68 | $53.68 | $53.68 | $51.81 | 0 |
| 2023-01-19 | $53.68 | $53.68 | $53.68 | $53.68 | $51.81 | 2 |
| 2023-01-18 | $53.68 | $53.68 | $53.68 | $53.68 | $51.81 | 0 |
| 2023-01-17 | $53.68 | $53.68 | $53.68 | $53.68 | $51.81 | 11 |
| 2023-01-13 | $53.68 | $53.68 | $53.68 | $53.68 | $51.81 | 0 |
| 2023-01-12 | $53.68 | $53.68 | $53.68 | $53.68 | $51.81 | 0 |
| 2023-01-11 | $53.68 | $53.68 | $53.68 | $53.68 | $51.81 | 0 |
| 2023-01-10 | $53.68 | $53.68 | $53.68 | $53.68 | $51.81 | 775 |
| 2023-01-09 | $52.58 | $52.58 | $52.58 | $52.58 | $50.75 | 0 |
| 2023-01-06 | $52.58 | $52.58 | $52.58 | $52.58 | $52.58 | 0 |
| 2023-01-05 | $52.58 | $52.58 | $52.58 | $52.58 | $52.58 | 281 |
| 2023-01-04 | $51.59 | $51.59 | $51.59 | $51.59 | $51.59 | 0 |
| 2023-01-03 | $51.59 | $51.59 | $51.59 | $51.59 | $51.59 | 0 |
| 2022-12-30 | $51.59 | $51.59 | $51.59 | $51.59 | $51.59 | 319 |
| 2022-12-29 | $51.39 | $51.39 | $51.39 | $51.39 | $51.39 | 300 |
| 2022-12-28 | $49.70 | $49.70 | $49.70 | $49.70 | $49.70 | 0 |
| 2022-12-27 | $49.70 | $49.70 | $49.70 | $49.70 | $49.70 | 0 |
| 2022-12-23 | $49.70 | $49.70 | $49.70 | $49.70 | $49.70 | 0 |
| 2022-12-22 | $50.45 | $50.45 | $49.70 | $49.70 | $49.70 | 411 |
| 2022-12-21 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2022-12-20 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2022-12-19 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2022-12-16 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 800 |
| 2022-12-15 | $51.64 | $51.64 | $51.64 | $51.64 | $51.64 | 0 |
| 2022-12-14 | $51.64 | $51.64 | $51.64 | $51.64 | $51.64 | 338 |
| 2022-12-13 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 50 |
| 2022-12-12 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 40 |
| 2022-12-09 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 21 |
| 2022-12-08 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 0 |
| 2022-12-07 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 0 |
| 2022-12-06 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 2,100 |
| 2022-12-05 | $50.75 | $50.75 | $50.75 | $50.75 | $50.75 | 229 |
| 2022-12-02 | $47.84 | $47.84 | $47.84 | $47.84 | $47.84 | 38 |
| 2022-12-01 | $47.84 | $47.84 | $47.84 | $47.84 | $47.84 | 0 |
| 2022-11-30 | $47.84 | $47.84 | $47.84 | $47.84 | $47.84 | 75 |
| 2022-11-29 | $47.84 | $47.84 | $47.84 | $47.84 | $47.84 | 6 |
| 2022-11-28 | $47.84 | $47.84 | $47.84 | $47.84 | $47.84 | 0 |
| 2022-11-25 | $47.84 | $47.84 | $47.84 | $47.84 | $47.84 | 0 |
| 2022-11-23 | $47.84 | $47.84 | $47.84 | $47.84 | $47.84 | 54 |
| 2022-11-22 | $47.84 | $47.84 | $47.84 | $47.84 | $47.84 | 500 |
| 2022-11-21 | $50.42 | $50.42 | $50.42 | $50.42 | $50.42 | 54 |
| 2022-11-18 | $50.42 | $50.42 | $50.42 | $50.42 | $50.42 | 4,712 |
| 2022-11-17 | $50.42 | $50.42 | $50.42 | $50.42 | $50.42 | 24 |
| 2022-11-16 | $50.42 | $50.42 | $50.42 | $50.42 | $50.42 | 0 |
| 2022-11-15 | $50.42 | $50.42 | $50.42 | $50.42 | $50.42 | 1,250 |
| 2022-11-14 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 804 |
| 2022-11-11 | $49.35 | $49.35 | $49.35 | $49.35 | $49.35 | 100 |
| 2022-11-10 | $43.05 | $43.05 | $43.05 | $43.05 | $43.05 | 15 |
| 2022-11-09 | $43.05 | $43.05 | $43.05 | $43.05 | $43.05 | 13 |
| 2022-11-08 | $43.05 | $43.05 | $43.05 | $43.05 | $43.05 | 9 |
| 2022-11-07 | $43.05 | $43.05 | $43.05 | $43.05 | $43.05 | 456 |
| 2022-11-04 | $37.12 | $37.12 | $37.12 | $37.12 | $37.12 | 56 |
| 2022-11-03 | $37.12 | $37.12 | $37.12 | $37.12 | $37.12 | 56 |
| 2022-11-02 | $37.12 | $37.12 | $37.12 | $37.12 | $37.12 | 0 |
| 2022-11-01 | $37.12 | $37.12 | $37.12 | $37.12 | $37.12 | 50 |
| 2022-10-31 | $37.12 | $37.12 | $37.12 | $37.12 | $37.12 | 0 |
| 2022-10-28 | $37.12 | $37.12 | $37.12 | $37.12 | $37.12 | 1,680 |
| 2022-10-27 | $37.12 | $37.12 | $37.12 | $37.12 | $37.12 | 304 |
| 2022-10-26 | $37.12 | $37.12 | $37.12 | $37.12 | $37.12 | 56 |
| 2022-10-25 | $37.12 | $37.12 | $37.12 | $37.12 | $37.12 | 61 |
| 2022-10-24 | $37.12 | $37.12 | $37.12 | $37.12 | $37.12 | 265 |
| 2022-10-21 | $37.72 | $37.72 | $37.72 | $37.72 | $37.72 | 0 |
| 2022-10-20 | $37.72 | $37.72 | $37.72 | $37.72 | $37.72 | 0 |
| 2022-10-19 | $37.72 | $37.72 | $37.72 | $37.72 | $37.72 | 0 |
| 2022-10-18 | $37.72 | $37.72 | $37.72 | $37.72 | $37.72 | 321 |
| 2022-10-17 | $37.72 | $37.72 | $37.72 | $37.72 | $37.72 | 599 |
| 2022-10-14 | $37.44 | $37.44 | $37.44 | $37.44 | $37.44 | 2,161 |
| 2022-10-13 | $36.85 | $37.44 | $36.85 | $37.44 | $37.44 | 600 |
| 2022-10-12 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 2,441 |
| 2022-10-11 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 1 |
| 2022-10-10 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 251 |
| 2022-10-07 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 75 |
| 2022-10-06 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 0 |
| 2022-10-05 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 18 |
| 2022-10-04 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 611 |
| 2022-10-03 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2022-09-30 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 34 |
| 2022-09-29 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 124 |
| 2022-09-28 | $36.78 | $36.78 | $36.78 | $36.78 | $36.78 | 0 |
| 2022-09-27 | $36.78 | $36.78 | $36.78 | $36.78 | $36.78 | 1,867 |
| 2022-09-26 | $36.85 | $36.85 | $36.85 | $36.85 | $36.85 | 466 |
| 2022-09-23 | $37.05 | $38.55 | $36.05 | $37.20 | $37.20 | 5,074 |
| 2022-09-22 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 3,028 |
| 2022-09-21 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 259 |
| 2022-09-20 | $42.60 | $42.60 | $42.60 | $42.60 | $42.60 | 0 |
| 2022-09-19 | $42.60 | $42.60 | $42.60 | $42.60 | $42.60 | 0 |
| 2022-09-16 | $42.60 | $42.60 | $42.60 | $42.60 | $42.60 | 848 |
| 2022-09-15 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 0 |
| 2022-09-14 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 115 |
| 2022-09-13 | $40.34 | $41.10 | $40.34 | $41.10 | $41.10 | 889 |
| 2022-09-12 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 165 |
| 2022-09-09 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 6,762 |
| 2022-09-08 | $38.19 | $39.10 | $38.19 | $39.10 | $39.10 | 1,834 |
| 2022-09-07 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 0 |
| 2022-09-06 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 0 |
| 2022-09-02 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 7,035 |
| 2022-09-01 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 5,607 |
| 2022-08-31 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 452 |
| 2022-08-30 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 0 |
| 2022-08-29 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 0 |
| 2022-08-26 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 62 |
| 2022-08-25 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 0 |
| 2022-08-24 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 100 |
| 2022-08-23 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 4,062 |
| 2022-08-22 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 118 |
| 2022-08-19 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 1,151 |
| 2022-08-18 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 0 |
| 2022-08-17 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 76 |
| 2022-08-16 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 144 |
| 2022-08-15 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 0 |
| 2022-08-12 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 533 |
| 2022-08-11 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 44 |
| 2022-08-10 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 0 |
| 2022-08-09 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 737 |
| 2022-08-08 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 0 |
| 2022-08-05 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 100 |
| 2022-08-04 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 987 |
| 2022-08-03 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 100 |
| 2022-08-02 | $45.43 | $45.43 | $45.43 | $45.43 | $45.43 | 0 |
| 2022-08-01 | $45.43 | $45.43 | $45.43 | $45.43 | $45.43 | 0 |
| 2022-07-29 | $45.43 | $45.43 | $45.43 | $45.43 | $45.43 | 1,946 |
| 2022-07-28 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | 0 |
| 2022-07-27 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | 154 |
| 2022-07-26 | $44.65 | $44.65 | $44.65 | $44.65 | $44.65 | 5,959 |
| 2022-07-25 | $44.65 | $44.65 | $44.65 | $44.65 | $44.65 | 0 |
| 2022-07-22 | $44.65 | $44.65 | $44.65 | $44.65 | $44.65 | 7,554 |
| 2022-07-21 | $45.80 | $45.80 | $45.80 | $45.80 | $45.80 | 0 |
| 2022-07-20 | $45.80 | $45.80 | $45.80 | $45.80 | $45.80 | 0 |
| 2022-07-19 | $45.80 | $45.80 | $45.80 | $45.80 | $45.80 | 39 |
| 2022-07-18 | $45.80 | $45.80 | $45.80 | $45.80 | $45.80 | 0 |
| 2022-07-15 | $45.71 | $45.80 | $45.71 | $45.80 | $45.80 | 1,162 |
| 2022-07-14 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 14 |
| 2022-07-13 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 1,367 |
| 2022-07-12 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-07-11 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 36 |
| 2022-07-08 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-07-07 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-07-06 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-07-05 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-07-01 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 682 |
| 2022-06-30 | $45.93 | $47.00 | $45.93 | $47.00 | $47.00 | 216 |
| 2022-06-29 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 1,041 |
| 2022-06-28 | $46.14 | $46.75 | $46.14 | $46.75 | $46.75 | 492 |
| 2022-06-27 | $46.25 | $46.25 | $46.25 | $46.25 | $46.25 | 2,593 |
| 2022-06-24 | $46.45 | $46.53 | $46.45 | $46.53 | $46.53 | 300 |
| 2022-06-23 | $47.55 | $47.55 | $47.55 | $47.55 | $47.55 | 15 |
| 2022-06-22 | $47.55 | $47.55 | $47.55 | $47.55 | $47.55 | 144 |
| 2022-06-21 | $47.65 | $47.65 | $47.65 | $47.65 | $47.65 | 45 |
| 2022-06-17 | $47.65 | $47.65 | $47.65 | $47.65 | $47.65 | 347 |
| 2022-06-16 | $47.65 | $47.65 | $47.65 | $47.65 | $47.65 | 282 |
| 2022-06-15 | $46.77 | $47.65 | $46.77 | $47.65 | $47.65 | 3,732 |
| 2022-06-14 | $46.60 | $46.60 | $45.90 | $46.33 | $46.33 | 378 |
| 2022-06-13 | $53.71 | $53.71 | $53.71 | $53.71 | $53.71 | 0 |
| 2022-06-10 | $53.71 | $53.71 | $53.71 | $53.71 | $53.71 | 1,196 |
| 2022-06-09 | $53.71 | $53.71 | $53.71 | $53.71 | $53.71 | 0 |
| 2022-06-08 | $53.71 | $53.71 | $53.71 | $53.71 | $53.71 | 0 |
| 2022-06-07 | $53.71 | $53.71 | $53.71 | $53.71 | $53.71 | 0 |
| 2022-06-06 | $53.71 | $53.71 | $53.71 | $53.71 | $53.71 | 130 |
| 2022-06-03 | $50.75 | $50.75 | $50.75 | $50.75 | $50.75 | 139 |
| 2022-06-02 | $50.75 | $50.75 | $50.75 | $50.75 | $50.75 | 63 |
| 2022-06-01 | $50.75 | $50.75 | $50.75 | $50.75 | $50.75 | 0 |
| 2022-05-31 | $50.75 | $50.75 | $50.75 | $50.75 | $50.75 | 0 |
| 2022-05-27 | $50.75 | $50.75 | $50.75 | $50.75 | $50.75 | 25 |
| 2022-05-26 | $49.04 | $50.75 | $49.04 | $50.75 | $50.75 | 1,800 |
| 2022-05-25 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 115 |
| 2022-05-24 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 273 |
| 2022-05-23 | $48.15 | $48.50 | $48.15 | $48.50 | $48.50 | 1,979 |
| 2022-05-20 | $45.46 | $45.46 | $45.46 | $45.46 | $45.46 | 20 |
| 2022-05-19 | $44.65 | $45.46 | $44.65 | $45.46 | $45.46 | 331 |
| 2022-05-18 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 255 |
| 2022-05-17 | $45.88 | $45.88 | $45.88 | $45.88 | $45.88 | 0 |
| 2022-05-16 | $45.88 | $45.88 | $45.88 | $45.88 | $45.88 | 55 |
| 2022-05-13 | $45.88 | $45.88 | $45.88 | $45.88 | $45.88 | 140 |
| 2022-05-12 | $43.64 | $43.65 | $43.64 | $43.65 | $43.65 | 1,327 |
| 2022-05-11 | $45.68 | $45.68 | $45.68 | $45.68 | $45.68 | 3,441 |
| 2022-05-10 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-05-09 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-05-06 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 6,846 |
| 2022-05-05 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-05-04 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 60 |
| 2022-05-03 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 20 |
| 2022-05-02 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 107 |
| 2022-04-29 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 4 |
| 2022-04-28 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 27 |
| 2022-04-27 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 7,555 |
| 2022-04-26 | $48.61 | $48.61 | $48.61 | $48.61 | $48.61 | 249 |
| 2022-04-25 | $48.61 | $48.61 | $48.61 | $48.61 | $48.61 | 249 |
| 2022-04-22 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 2 |
| 2022-04-21 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 27 |
| 2022-04-20 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 0 |
| 2022-04-19 | $49.75 | $50.15 | $49.75 | $50.15 | $50.15 | 891 |
| 2022-04-18 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 0 |
| 2022-04-14 | $49.95 | $50.71 | $49.75 | $49.75 | $49.75 | 3,227 |
| 2022-04-13 | $51.55 | $51.55 | $51.55 | $51.55 | $51.55 | 880 |
| 2022-04-12 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 833 |
| 2022-04-11 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 300 |
| 2022-04-08 | $54.35 | $54.35 | $54.35 | $54.35 | $54.35 | 1,952 |
| 2022-04-07 | $54.35 | $54.35 | $54.35 | $54.35 | $54.35 | 67 |
| 2022-04-06 | $54.35 | $54.35 | $54.35 | $54.35 | $54.35 | 0 |
| 2022-04-05 | $54.35 | $54.35 | $54.35 | $54.35 | $54.35 | 96 |
| 2022-04-04 | $54.35 | $54.35 | $54.35 | $54.35 | $54.35 | 6 |
| 2022-04-01 | $54.35 | $54.35 | $54.35 | $54.35 | $54.35 | 0 |
| 2022-03-31 | $52.95 | $54.35 | $52.95 | $54.35 | $54.35 | 1,875 |
| 2022-03-30 | $54.85 | $54.85 | $54.85 | $54.85 | $54.85 | 0 |
| 2022-03-29 | $54.85 | $54.85 | $54.85 | $54.85 | $54.85 | 0 |
| 2022-03-28 | $54.85 | $54.85 | $54.85 | $54.85 | $54.85 | 0 |
| 2022-03-25 | $54.85 | $54.85 | $54.85 | $54.85 | $54.85 | 0 |
| 2022-03-24 | $54.85 | $54.85 | $54.85 | $54.85 | $54.85 | 6,805 |
| 2022-03-23 | $53.10 | $53.10 | $53.10 | $53.10 | $53.10 | 0 |
| 2022-03-22 | $53.10 | $53.10 | $53.10 | $53.10 | $53.10 | 1,651 |
| 2022-03-21 | $53.10 | $53.10 | $53.10 | $53.10 | $53.10 | 0 |
| 2022-03-18 | $53.10 | $53.10 | $53.10 | $53.10 | $53.10 | 0 |
| 2022-03-17 | $53.10 | $53.10 | $53.10 | $53.10 | $53.10 | 0 |
| 2022-03-16 | $53.10 | $53.10 | $53.10 | $53.10 | $53.10 | 0 |
| 2022-03-15 | $52.17 | $53.10 | $52.05 | $53.10 | $53.10 | 1,651 |
| 2022-03-14 | $53.44 | $54.50 | $53.44 | $54.20 | $54.20 | 1,113 |
| 2022-03-11 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 3,248 |
| 2022-03-10 | $54.30 | $55.10 | $54.20 | $55.10 | $55.10 | 655 |
| 2022-03-09 | $55.39 | $55.39 | $55.39 | $55.39 | $55.39 | 2,392 |
| 2022-03-08 | $55.39 | $55.39 | $55.39 | $55.39 | $55.39 | 3,204 |
| 2022-03-07 | $55.39 | $55.39 | $55.39 | $55.39 | $55.39 | 25 |
| 2022-03-04 | $55.39 | $55.39 | $55.39 | $55.39 | $55.39 | 0 |
| 2022-03-03 | $55.39 | $55.39 | $55.39 | $55.39 | $55.39 | 161 |
| 2022-03-02 | $55.25 | $55.92 | $55.25 | $55.39 | $55.39 | 906 |
| 2022-03-01 | $56.85 | $56.85 | $56.85 | $56.85 | $56.85 | 100 |
| 2022-02-28 | $57.70 | $57.70 | $57.70 | $57.70 | $55.42 | 365 |
| 2022-02-25 | $57.70 | $57.70 | $57.70 | $57.70 | $55.42 | 100 |
| 2022-02-24 | $56.07 | $56.07 | $56.07 | $56.07 | $53.86 | 300 |
| 2022-02-23 | $58.35 | $58.35 | $58.35 | $58.35 | $56.04 | 158 |
| 2022-02-22 | $59.00 | $59.00 | $58.27 | $58.27 | $55.97 | 800 |
| 2022-02-18 | $60.00 | $60.00 | $60.00 | $60.00 | $57.63 | 100 |
| 2022-02-17 | $61.63 | $61.63 | $61.63 | $61.63 | $59.20 | 100 |
| 2022-02-16 | $62.51 | $62.51 | $62.51 | $62.51 | $60.04 | 3,205 |
| 2022-02-15 | $62.75 | $62.75 | $62.75 | $62.75 | $60.27 | 140 |
| 2022-02-14 | $63.00 | $63.00 | $60.41 | $61.60 | $59.17 | 559 |
| 2022-02-11 | $64.00 | $64.00 | $64.00 | $64.00 | $61.47 | 669 |
| 2022-02-10 | $64.00 | $64.00 | $64.00 | $64.00 | $61.47 | 2 |
| 2022-02-09 | $64.00 | $64.00 | $64.00 | $64.00 | $61.47 | 48 |
| 2022-02-08 | $64.00 | $64.00 | $64.00 | $64.00 | $61.47 | 0 |
| 2022-02-07 | $64.00 | $64.00 | $64.00 | $64.00 | $61.47 | 4 |
| 2022-02-04 | $64.00 | $64.00 | $64.00 | $64.00 | $61.47 | 0 |
| 2022-02-03 | $62.37 | $64.00 | $62.37 | $64.00 | $61.47 | 750 |
| 2022-02-02 | $64.25 | $64.25 | $64.25 | $64.25 | $61.71 | 205 |
| 2022-02-01 | $63.73 | $64.25 | $63.73 | $64.25 | $61.71 | 273 |
| 2022-01-31 | $63.75 | $63.75 | $63.75 | $63.75 | $61.23 | 102 |
| 2022-01-28 | $62.04 | $62.04 | $62.04 | $62.04 | $59.59 | 122 |
| 2022-01-27 | $61.46 | $61.46 | $61.46 | $61.46 | $59.03 | 0 |
| 2022-01-26 | $63.56 | $63.85 | $61.46 | $61.46 | $59.03 | 1,024 |
| 2022-01-25 | $63.92 | $63.92 | $63.92 | $63.92 | $61.40 | 102 |
| 2022-01-24 | $63.92 | $63.92 | $63.92 | $63.92 | $61.40 | 111 |
| 2022-01-21 | $66.72 | $66.72 | $66.72 | $66.72 | $64.08 | 0 |
| 2022-01-20 | $66.72 | $66.72 | $66.72 | $66.72 | $64.08 | 10 |
| 2022-01-19 | $66.72 | $66.72 | $66.72 | $66.72 | $64.08 | 175 |
| 2022-01-18 | $69.21 | $69.21 | $69.21 | $69.21 | $66.48 | 2 |
| 2022-01-14 | $69.21 | $69.21 | $69.21 | $69.21 | $66.48 | 0 |
| 2022-01-13 | $69.21 | $69.21 | $69.21 | $69.21 | $66.48 | 0 |
| 2022-01-12 | $69.21 | $69.21 | $69.21 | $69.21 | $66.48 | 2 |
| 2022-01-11 | $69.21 | $69.21 | $69.21 | $69.21 | $66.48 | 197 |
| 2022-01-10 | $67.56 | $67.56 | $67.56 | $67.56 | $64.89 | 158 |
| 2022-01-07 | $70.65 | $70.65 | $70.65 | $70.65 | $67.86 | 1,250 |
| 2022-01-06 | $70.70 | $70.70 | $70.70 | $70.70 | $67.91 | 0 |
| 2022-01-05 | $70.70 | $70.70 | $70.70 | $70.70 | $67.91 | 815 |
| 2022-01-04 | $69.63 | $69.63 | $69.63 | $69.63 | $66.88 | 0 |
| 2022-01-03 | $69.63 | $69.63 | $69.63 | $69.63 | $66.88 | 785 |
| 2021-12-31 | $71.88 | $71.88 | $71.88 | $71.88 | $69.04 | 132 |
| 2021-12-30 | $71.88 | $71.88 | $71.88 | $71.88 | $69.04 | 1,000 |
| 2021-12-29 | $70.51 | $70.51 | $70.51 | $70.51 | $67.72 | 14 |
| 2021-12-28 | $70.51 | $70.51 | $70.51 | $70.51 | $67.72 | 0 |
| 2021-12-27 | $70.51 | $70.51 | $70.51 | $70.51 | $67.72 | 0 |
| 2021-12-23 | $70.51 | $70.51 | $70.51 | $70.51 | $67.72 | 0 |
| 2021-12-22 | $69.25 | $70.51 | $69.25 | $70.51 | $67.72 | 1,588 |
| 2021-12-21 | $68.20 | $68.20 | $68.20 | $68.20 | $65.51 | 0 |
| 2021-12-20 | $68.20 | $68.20 | $68.20 | $68.20 | $65.51 | 100 |
| 2021-12-17 | $68.37 | $68.37 | $68.37 | $68.37 | $65.67 | 56 |
| 2021-12-16 | $68.37 | $68.37 | $68.37 | $68.37 | $65.67 | 0 |
| 2021-12-15 | $68.37 | $68.37 | $68.37 | $68.37 | $65.67 | 4 |
| 2021-12-14 | $68.37 | $68.37 | $68.37 | $68.37 | $65.67 | 3,895 |
| 2021-12-13 | $69.32 | $69.32 | $69.32 | $69.32 | $66.58 | 0 |
| 2021-12-10 | $69.32 | $69.32 | $69.32 | $69.32 | $66.58 | 874 |
| 2021-12-09 | $67.62 | $67.62 | $67.62 | $67.62 | $64.95 | 8 |
| 2021-12-08 | $67.62 | $67.62 | $67.62 | $67.62 | $64.95 | 0 |
| 2021-12-07 | $67.62 | $67.62 | $67.62 | $67.62 | $64.95 | 97 |
| 2021-12-06 | $67.62 | $67.62 | $67.62 | $67.62 | $64.95 | 415 |
| 2021-12-03 | $67.90 | $67.90 | $67.90 | $67.90 | $65.22 | 400 |
| 2021-12-02 | $68.01 | $68.01 | $68.01 | $68.01 | $65.32 | 4 |
| 2021-12-01 | $68.01 | $68.01 | $68.01 | $68.01 | $65.32 | 304 |
| 2021-11-30 | $66.09 | $66.09 | $64.90 | $65.10 | $62.53 | 1,800 |
| 2021-11-29 | $68.53 | $68.53 | $68.53 | $68.53 | $65.83 | 40 |
| 2021-11-26 | $68.53 | $68.53 | $68.53 | $68.53 | $65.83 | 55 |
| 2021-11-24 | $68.53 | $68.53 | $68.53 | $68.53 | $65.83 | 42 |
| 2021-11-23 | $68.53 | $68.53 | $68.53 | $68.53 | $65.83 | 0 |
| 2021-11-22 | $69.40 | $69.40 | $68.53 | $68.53 | $65.83 | 1,802 |
| 2021-11-19 | $69.99 | $69.99 | $69.99 | $69.99 | $67.23 | 0 |
| 2021-11-18 | $69.60 | $70.30 | $69.60 | $69.99 | $67.23 | 6,671 |
| 2021-11-17 | $69.55 | $69.55 | $69.55 | $69.55 | $66.80 | 0 |
| 2021-11-16 | $69.55 | $69.55 | $69.55 | $69.55 | $66.80 | 0 |
| 2021-11-15 | $69.55 | $69.55 | $69.55 | $69.55 | $66.80 | 500 |
| 2021-11-12 | $67.50 | $67.50 | $67.50 | $67.50 | $64.83 | 79 |
| 2021-11-11 | $67.50 | $67.50 | $67.50 | $67.50 | $64.83 | 8 |
| 2021-11-10 | $67.50 | $67.50 | $67.50 | $67.50 | $64.83 | 250 |
| 2021-11-09 | $68.66 | $68.66 | $68.66 | $68.66 | $65.95 | 63 |
| 2021-11-08 | $68.66 | $68.66 | $68.66 | $68.66 | $65.95 | 411 |
| 2021-11-05 | $70.00 | $70.00 | $70.00 | $70.00 | $67.24 | 0 |
| 2021-11-04 | $70.00 | $70.00 | $70.00 | $70.00 | $67.24 | 0 |
| 2021-11-03 | $70.00 | $70.00 | $70.00 | $70.00 | $67.24 | 2 |
| 2021-11-02 | $67.41 | $67.41 | $67.41 | $67.41 | $64.75 | 371 |
| 2021-11-01 | $67.41 | $67.41 | $67.41 | $67.41 | $64.75 | 371 |
| 2021-10-29 | $66.85 | $66.85 | $66.85 | $66.85 | $64.21 | 390 |
| 2021-10-28 | $66.75 | $66.75 | $66.68 | $66.68 | $64.05 | 509 |
| 2021-10-27 | $67.89 | $67.89 | $67.89 | $67.89 | $65.21 | 74 |
| 2021-10-26 | $67.89 | $67.89 | $67.89 | $67.89 | $65.21 | 13 |
| 2021-10-25 | $67.89 | $67.89 | $67.89 | $67.89 | $65.21 | 0 |
| 2021-10-22 | $67.89 | $67.89 | $67.89 | $67.89 | $65.21 | 100 |
| 2021-10-21 | $69.48 | $69.48 | $69.48 | $69.48 | $66.73 | 94 |
| 2021-10-20 | $69.48 | $69.48 | $69.48 | $69.48 | $66.73 | 543 |
| 2021-10-19 | $69.35 | $69.35 | $69.35 | $69.35 | $66.61 | 200 |
| 2021-10-18 | $67.86 | $67.86 | $67.86 | $67.86 | $65.18 | 118 |
| 2021-10-15 | $68.58 | $68.58 | $68.58 | $68.58 | $65.87 | 0 |
| 2021-10-14 | $68.58 | $68.58 | $68.58 | $68.58 | $65.87 | 724 |
| 2021-10-13 | $67.80 | $67.80 | $67.80 | $67.80 | $65.12 | 47 |
| 2021-10-12 | $67.80 | $67.80 | $67.80 | $67.80 | $65.12 | 0 |
| 2021-10-11 | $66.87 | $67.80 | $66.87 | $67.80 | $65.12 | 404 |
| 2021-10-08 | $71.27 | $71.30 | $71.27 | $71.30 | $68.48 | 312 |
| 2021-10-07 | $67.90 | $67.90 | $67.90 | $67.90 | $65.22 | 10 |
| 2021-10-06 | $67.13 | $67.90 | $66.75 | $67.90 | $65.22 | 795 |
| 2021-10-05 | $67.13 | $67.13 | $67.13 | $67.13 | $64.47 | 100 |
| 2021-10-04 | $70.40 | $70.40 | $70.40 | $70.40 | $67.62 | 1 |
| 2021-10-01 | $70.40 | $70.40 | $70.40 | $70.40 | $67.62 | 101 |
| 2021-09-30 | $70.45 | $70.45 | $70.45 | $70.45 | $67.67 | 62 |
| 2021-09-29 | $70.36 | $70.45 | $70.36 | $70.45 | $67.67 | 5,597 |
| 2021-09-28 | $72.05 | $72.05 | $72.05 | $72.05 | $69.20 | 62 |
| 2021-09-27 | $72.05 | $72.05 | $72.05 | $72.05 | $69.20 | 160 |
| 2021-09-24 | $73.33 | $73.33 | $73.33 | $73.33 | $70.44 | 226 |
| 2021-09-23 | $74.60 | $74.60 | $74.60 | $74.60 | $71.65 | 255 |
| 2021-09-22 | $76.05 | $76.05 | $76.05 | $76.05 | $73.05 | 0 |
| 2021-09-21 | $76.05 | $76.05 | $76.05 | $76.05 | $73.05 | 0 |
| 2021-09-20 | $76.05 | $76.05 | $76.05 | $76.05 | $73.05 | 49 |
| 2021-09-17 | $76.05 | $76.05 | $76.05 | $76.05 | $73.05 | 74 |
| 2021-09-16 | $75.70 | $76.05 | $75.70 | $76.05 | $73.05 | 355 |
| 2021-09-15 | $77.20 | $77.20 | $77.20 | $77.20 | $74.15 | 358 |
| 2021-09-14 | $75.75 | $75.75 | $75.75 | $75.75 | $72.76 | 150 |
| 2021-09-13 | $85.40 | $85.40 | $85.40 | $85.40 | $82.03 | 0 |
| 2021-09-10 | $85.40 | $85.40 | $85.40 | $85.40 | $82.03 | 19 |
| 2021-09-09 | $85.40 | $85.40 | $85.40 | $85.40 | $82.03 | 0 |
| 2021-09-08 | $85.40 | $85.40 | $85.40 | $85.40 | $82.03 | 0 |
| 2021-09-07 | $85.40 | $85.40 | $85.40 | $85.40 | $82.03 | 0 |
| 2021-09-03 | $85.40 | $85.40 | $85.40 | $85.40 | $82.03 | 0 |
| 2021-09-02 | $85.40 | $85.40 | $85.40 | $85.40 | $82.03 | 36 |
| 2021-09-01 | $85.40 | $85.40 | $85.40 | $85.40 | $82.03 | 0 |
| 2021-08-31 | $85.40 | $85.40 | $85.40 | $85.40 | $82.03 | 0 |
| 2021-08-30 | $85.40 | $85.40 | $85.40 | $85.40 | $82.03 | 48 |
| 2021-08-27 | $85.40 | $85.40 | $85.40 | $85.40 | $82.03 | 389 |
| 2021-08-26 | $82.65 | $82.65 | $82.65 | $82.65 | $79.39 | 3,077 |
| 2021-08-25 | $82.65 | $82.65 | $82.65 | $82.65 | $79.39 | 48 |
| 2021-08-24 | $82.65 | $82.65 | $82.65 | $82.65 | $79.39 | 125 |
| 2021-08-23 | $78.95 | $78.95 | $78.95 | $78.95 | $75.83 | 0 |
| 2021-08-20 | $78.95 | $78.95 | $78.95 | $78.95 | $75.83 | 7 |
| 2021-08-19 | $78.95 | $78.95 | $78.95 | $78.95 | $75.83 | 200 |
| 2021-08-18 | $79.85 | $79.85 | $79.85 | $79.85 | $76.70 | 0 |
| 2021-08-17 | $79.85 | $79.85 | $79.85 | $79.85 | $76.70 | 5 |
| 2021-08-16 | $79.85 | $79.85 | $79.85 | $79.85 | $76.70 | 3,025 |
| 2021-08-13 | $80.66 | $80.66 | $80.66 | $80.66 | $77.47 | 113 |
| 2021-08-12 | $80.66 | $80.66 | $80.66 | $80.66 | $77.47 | 94 |
| 2021-08-11 | $80.66 | $80.66 | $80.66 | $80.66 | $77.47 | 1,000 |
| 2021-08-10 | $82.35 | $82.35 | $82.35 | $82.35 | $79.10 | 0 |
| 2021-08-09 | $82.08 | $82.35 | $82.08 | $82.35 | $79.10 | 1,405 |
| 2021-08-06 | $84.00 | $84.00 | $84.00 | $84.00 | $80.68 | 300 |
| 2021-08-05 | $81.46 | $81.46 | $81.46 | $81.46 | $78.24 | 0 |
| 2021-08-04 | $81.45 | $81.46 | $81.45 | $81.46 | $78.24 | 3,000 |
| 2021-08-03 | $82.75 | $82.75 | $82.75 | $82.75 | $79.48 | 0 |
| 2021-08-02 | $82.75 | $82.75 | $82.75 | $82.75 | $79.48 | 0 |
| 2021-07-30 | $82.75 | $82.75 | $82.75 | $82.75 | $79.48 | 0 |
| 2021-07-29 | $82.75 | $82.75 | $82.75 | $82.75 | $79.48 | 0 |
| 2021-07-28 | $82.75 | $82.75 | $82.75 | $82.75 | $79.48 | 111 |
| 2021-07-27 | $85.10 | $85.10 | $85.10 | $85.10 | $81.74 | 0 |
| 2021-07-26 | $85.10 | $85.10 | $85.10 | $85.10 | $81.74 | 0 |
| 2021-07-23 | $85.10 | $85.10 | $85.10 | $85.10 | $81.74 | 200 |
| 2021-07-22 | $83.70 | $83.70 | $83.70 | $83.70 | $80.39 | 0 |
| 2021-07-21 | $83.70 | $83.70 | $83.70 | $83.70 | $80.39 | 12 |
| 2021-07-20 | $83.70 | $83.70 | $83.70 | $83.70 | $80.39 | 450 |
| 2021-07-19 | $81.05 | $81.05 | $81.05 | $81.05 | $77.85 | 0 |
| 2021-07-16 | $81.05 | $81.05 | $81.05 | $81.05 | $77.85 | 6 |
| 2021-07-15 | $81.05 | $81.05 | $81.05 | $81.05 | $77.85 | 0 |
| 2021-07-14 | $81.05 | $81.05 | $81.05 | $81.05 | $77.85 | 0 |
| 2021-07-13 | $81.05 | $81.05 | $81.05 | $81.05 | $77.85 | 0 |
| 2021-07-12 | $81.05 | $81.05 | $81.05 | $81.05 | $77.85 | 2 |
| 2021-07-09 | $81.05 | $81.05 | $81.05 | $81.05 | $77.85 | 6 |
| 2021-07-08 | $81.05 | $81.05 | $81.05 | $81.05 | $77.85 | 516 |
| 2021-07-07 | $82.55 | $82.55 | $82.55 | $82.55 | $79.29 | 1,275 |
| 2021-07-06 | $81.65 | $81.65 | $81.65 | $81.65 | $78.42 | 601 |
| 2021-07-02 | $81.50 | $81.50 | $81.50 | $81.50 | $78.28 | 15 |
| 2021-07-01 | $81.50 | $81.50 | $81.50 | $81.50 | $78.28 | 0 |
| 2021-06-30 | $81.50 | $81.50 | $81.50 | $81.50 | $78.28 | 41 |
| 2021-06-29 | $81.50 | $81.50 | $81.50 | $81.50 | $78.28 | 5 |
| 2021-06-28 | $81.50 | $81.50 | $81.50 | $81.50 | $78.28 | 19 |
| 2021-06-25 | $81.50 | $81.50 | $81.50 | $81.50 | $78.28 | 122 |
| 2021-06-24 | $81.65 | $81.65 | $81.65 | $81.65 | $78.42 | 0 |
| 2021-06-23 | $81.65 | $81.65 | $81.65 | $81.65 | $78.42 | 603 |
| 2021-06-22 | $81.75 | $81.75 | $81.75 | $81.75 | $78.52 | 0 |
| 2021-06-21 | $81.75 | $81.75 | $81.75 | $81.75 | $78.52 | 0 |
| 2021-06-18 | $81.75 | $81.75 | $81.75 | $81.75 | $78.52 | 0 |
| 2021-06-17 | $81.75 | $81.75 | $81.75 | $81.75 | $78.52 | 8 |
| 2021-06-16 | $81.75 | $81.75 | $81.75 | $81.75 | $78.52 | 581 |
| 2021-06-15 | $81.75 | $81.75 | $81.75 | $81.75 | $78.52 | 0 |
| 2021-06-14 | $81.75 | $81.75 | $81.75 | $81.75 | $78.52 | 0 |
| 2021-06-11 | $81.14 | $81.75 | $81.14 | $81.75 | $78.52 | 581 |
| 2021-06-10 | $79.12 | $79.12 | $79.12 | $79.12 | $75.99 | 113 |
| 2021-06-09 | $80.53 | $80.53 | $80.53 | $80.53 | $77.35 | 0 |
| 2021-06-08 | $80.61 | $80.61 | $80.53 | $80.53 | $77.35 | 500 |
| 2021-06-07 | $81.71 | $81.71 | $81.71 | $81.71 | $78.48 | 690 |
| 2021-06-04 | $81.71 | $81.71 | $81.71 | $81.71 | $78.48 | 5 |
| 2021-06-03 | $81.71 | $81.71 | $81.71 | $81.71 | $78.48 | 69 |
| 2021-06-02 | $81.71 | $81.71 | $81.71 | $81.71 | $78.48 | 0 |
| 2021-06-01 | $81.71 | $81.71 | $81.71 | $81.71 | $78.48 | 0 |
| 2021-05-28 | $81.71 | $81.71 | $81.71 | $81.71 | $78.48 | 126 |
| 2021-05-27 | $81.71 | $81.71 | $81.71 | $81.71 | $78.48 | 0 |
| 2021-05-26 | $81.71 | $81.71 | $81.71 | $81.71 | $78.48 | 16 |
| 2021-05-25 | $81.71 | $81.71 | $81.71 | $81.71 | $78.48 | 0 |
| 2021-05-24 | $81.71 | $81.71 | $81.71 | $81.71 | $78.48 | 320 |
| 2021-05-21 | $81.71 | $81.71 | $81.71 | $81.71 | $78.48 | 90 |
| 2021-05-20 | $77.85 | $81.87 | $77.85 | $81.71 | $78.48 | 1,816 |
| 2021-05-19 | $81.07 | $81.07 | $81.07 | $81.07 | $77.87 | 600 |
| 2021-05-18 | $84.30 | $84.30 | $84.30 | $84.30 | $80.97 | 0 |
| 2021-05-17 | $84.30 | $84.30 | $84.30 | $84.30 | $80.97 | 0 |
| 2021-05-14 | $84.30 | $84.30 | $84.30 | $84.30 | $80.97 | 0 |
| 2021-05-13 | $84.30 | $84.30 | $84.30 | $84.30 | $80.97 | 50 |
| 2021-05-12 | $84.30 | $84.30 | $84.30 | $84.30 | $80.97 | 16 |
| 2021-05-11 | $84.30 | $84.30 | $84.30 | $84.30 | $80.97 | 265 |
| 2021-05-10 | $79.95 | $79.95 | $79.95 | $79.95 | $76.79 | 0 |
| 2021-05-07 | $79.95 | $79.95 | $79.95 | $79.95 | $76.79 | 25 |
| 2021-05-06 | $79.95 | $79.95 | $79.95 | $79.95 | $76.79 | 33 |
| 2021-05-05 | $79.95 | $79.95 | $79.95 | $79.95 | $76.79 | 2 |
| 2021-05-04 | $79.95 | $79.95 | $79.95 | $79.95 | $76.79 | 50 |
| 2021-05-03 | $79.95 | $79.95 | $79.95 | $79.95 | $76.79 | 6 |
| 2021-04-30 | $79.95 | $79.95 | $79.95 | $79.95 | $76.79 | 25 |
| 2021-04-29 | $79.95 | $79.95 | $79.95 | $79.95 | $76.79 | 237 |
| 2021-04-28 | $81.46 | $81.90 | $80.95 | $81.05 | $77.85 | 4,476 |
| 2021-04-27 | $87.74 | $87.74 | $87.74 | $87.74 | $84.27 | 122 |
| 2021-04-26 | $88.81 | $88.81 | $88.81 | $88.81 | $85.30 | 19 |
| 2021-04-23 | $88.80 | $88.81 | $88.80 | $88.81 | $85.30 | 449 |
| 2021-04-22 | $85.80 | $85.80 | $85.80 | $85.80 | $82.41 | 31 |
| 2021-04-21 | $85.80 | $85.80 | $85.80 | $85.80 | $82.41 | 0 |
| 2021-04-20 | $85.80 | $85.80 | $85.80 | $85.80 | $82.41 | 13 |
| 2021-04-19 | $85.80 | $85.80 | $85.80 | $85.80 | $82.41 | 49 |
| 2021-04-16 | $85.80 | $85.80 | $85.80 | $85.80 | $82.41 | 272 |
| 2021-04-15 | $83.91 | $83.91 | $83.91 | $83.91 | $80.60 | 102 |
| 2021-04-14 | $83.91 | $83.91 | $83.91 | $83.91 | $80.60 | 39 |
| 2021-04-13 | $83.91 | $83.91 | $83.91 | $83.91 | $80.60 | 1 |
| 2021-04-12 | $83.91 | $83.91 | $83.91 | $83.91 | $80.60 | 150 |
| 2021-04-09 | $83.91 | $83.91 | $83.91 | $83.91 | $80.60 | 214 |
| 2021-04-08 | $83.65 | $83.85 | $83.65 | $83.85 | $80.54 | 525 |
| 2021-04-07 | $82.98 | $82.98 | $82.98 | $82.98 | $79.70 | 41 |
| 2021-04-06 | $82.98 | $82.98 | $82.85 | $82.98 | $79.70 | 691 |
| 2021-04-05 | $80.08 | $80.65 | $80.08 | $80.65 | $77.46 | 282 |
| 2021-04-01 | $81.65 | $81.65 | $81.28 | $81.45 | $78.23 | 11,446 |
| 2021-03-31 | $81.20 | $81.20 | $81.20 | $81.20 | $77.99 | 55 |
| 2021-03-30 | $81.20 | $81.20 | $81.20 | $81.20 | $77.99 | 106 |
| 2021-03-29 | $81.20 | $81.20 | $81.20 | $81.20 | $77.99 | 78 |
| 2021-03-26 | $81.20 | $81.20 | $81.20 | $81.20 | $77.99 | 15 |
| 2021-03-25 | $81.20 | $81.20 | $81.20 | $81.20 | $77.99 | 255 |
| 2021-03-24 | $79.20 | $79.20 | $79.20 | $79.20 | $76.07 | 559 |
| 2021-03-23 | $79.55 | $79.66 | $78.70 | $78.70 | $75.59 | 863 |
| 2021-03-22 | $78.45 | $78.45 | $78.45 | $78.45 | $75.35 | 158 |
| 2021-03-19 | $79.73 | $79.73 | $78.45 | $78.45 | $75.35 | 1,081 |
| 2021-03-18 | $78.82 | $79.20 | $78.50 | $78.50 | $75.40 | 1,137 |
| 2021-03-17 | $80.72 | $80.72 | $80.72 | $80.72 | $77.53 | 0 |
| 2021-03-16 | $80.51 | $80.72 | $80.51 | $80.72 | $77.53 | 1,437 |
| 2021-03-15 | $79.90 | $79.90 | $79.90 | $79.90 | $76.74 | 57 |
| 2021-03-12 | $79.09 | $79.90 | $78.86 | $79.90 | $76.74 | 1,189 |
| 2021-03-11 | $80.01 | $80.54 | $79.60 | $80.15 | $76.98 | 106,049 |
| 2021-03-10 | $78.59 | $79.00 | $78.59 | $79.00 | $75.88 | 36,617 |
| 2021-03-09 | $78.18 | $78.18 | $77.70 | $77.70 | $74.63 | 88,642 |
| 2021-03-08 | $77.42 | $77.42 | $75.62 | $77.30 | $74.25 | 51,644 |
| 2021-03-05 | $76.59 | $76.77 | $76.11 | $76.70 | $73.67 | 27,419 |
| 2021-03-04 | $76.00 | $76.50 | $76.00 | $76.50 | $73.48 | 1,695 |
| 2021-03-03 | $78.20 | $78.20 | $77.95 | $77.95 | $74.87 | 463 |
| 2021-03-02 | $82.15 | $82.70 | $82.15 | $82.70 | $79.43 | 1,399 |
| 2021-03-01 | $81.31 | $81.31 | $80.35 | $80.35 | $74.73 | 649 |
| 2021-02-26 | $78.49 | $79.10 | $78.49 | $79.10 | $73.56 | 848 |
| 2021-02-25 | $82.15 | $82.15 | $80.24 | $81.15 | $75.47 | 945 |
| 2021-02-24 | $81.85 | $83.15 | $81.85 | $82.75 | $76.96 | 1,052 |
| 2021-02-23 | $82.73 | $82.73 | $82.73 | $82.73 | $76.94 | 334 |
| 2021-02-22 | $82.50 | $82.50 | $82.50 | $82.50 | $76.73 | 338 |
| 2021-02-19 | $83.71 | $83.71 | $83.71 | $83.71 | $77.85 | 347 |
| 2021-02-18 | $82.35 | $83.44 | $82.00 | $82.35 | $76.59 | 250 |
| 2021-02-17 | $82.35 | $82.35 | $82.35 | $82.35 | $76.59 | 250 |
| 2021-02-16 | $85.30 | $85.30 | $82.33 | $82.80 | $77.00 | 1,605 |
| 2021-02-12 | $82.00 | $82.00 | $82.00 | $82.00 | $76.26 | 279 |
| 2021-02-11 | $82.49 | $82.49 | $81.67 | $82.00 | $76.26 | 4,078 |
| 2021-02-10 | $80.75 | $80.75 | $80.30 | $80.75 | $75.10 | 555 |
| 2021-02-09 | $80.75 | $80.75 | $80.75 | $80.75 | $75.10 | 555 |
| 2021-02-08 | $82.33 | $82.33 | $78.50 | $81.39 | $75.69 | 1,271 |
| 2021-02-05 | $79.00 | $79.20 | $78.86 | $79.05 | $73.52 | 1,758 |
| 2021-02-04 | $79.55 | $79.55 | $79.55 | $79.55 | $73.98 | 236 |
| 2021-02-03 | $79.56 | $79.58 | $79.55 | $79.55 | $73.98 | 757 |
| 2021-02-02 | $78.75 | $78.75 | $77.82 | $78.30 | $72.82 | 3,774 |
| 2021-02-01 | $78.35 | $78.35 | $78.35 | $78.35 | $72.87 | 350 |
| 2021-01-29 | $80.50 | $80.50 | $78.10 | $78.10 | $72.63 | 2,554 |
| 2021-01-28 | $81.63 | $81.63 | $80.95 | $80.95 | $75.28 | 466 |
| 2021-01-27 | $81.16 | $81.16 | $81.16 | $81.16 | $75.48 | 419 |
| 2021-01-26 | $81.20 | $81.20 | $80.43 | $80.45 | $74.82 | 1,000 |
| 2021-01-25 | $78.19 | $78.19 | $78.19 | $78.19 | $72.72 | 349 |
| 2021-01-22 | $79.75 | $79.75 | $79.75 | $79.75 | $74.17 | 332 |
| 2021-01-21 | $79.90 | $79.90 | $79.75 | $79.75 | $74.17 | 834 |
| 2021-01-20 | $78.05 | $78.10 | $78.04 | $78.10 | $72.63 | 1,995 |
| 2021-01-19 | $77.97 | $77.97 | $77.97 | $77.97 | $72.51 | 746 |
| 2021-01-15 | $78.30 | $78.30 | $78.30 | $78.30 | $72.82 | 315 |
| 2021-01-14 | $78.25 | $78.30 | $78.25 | $78.30 | $72.82 | 1,402 |
| 2021-01-13 | $79.66 | $79.66 | $79.66 | $79.66 | $74.08 | 305 |
| 2021-01-12 | $80.20 | $80.20 | $80.15 | $80.15 | $74.54 | 553 |
| 2021-01-11 | $80.75 | $80.96 | $80.75 | $80.75 | $75.10 | 2,078 |
| 2021-01-08 | $81.89 | $82.00 | $81.89 | $82.00 | $76.26 | 1,354 |
| 2021-01-07 | $82.25 | $82.25 | $82.25 | $82.25 | $76.49 | 445 |
| 2021-01-06 | $81.80 | $83.24 | $81.75 | $83.24 | $77.41 | 965 |
| 2021-01-05 | $81.25 | $81.25 | $81.25 | $81.25 | $75.56 | 378 |
| 2021-01-04 | $83.02 | $83.02 | $81.64 | $81.64 | $75.93 | 12,200 |
| 2020-12-31 | $82.15 | $82.25 | $82.15 | $82.25 | $76.49 | 534 |
| 2020-12-30 | $81.41 | $81.41 | $81.35 | $81.35 | $75.66 | 439 |
| 2020-12-29 | $82.30 | $82.30 | $82.30 | $82.30 | $76.54 | 1,002 |
| 2020-12-28 | $79.40 | $79.40 | $79.40 | $79.40 | $73.84 | 96 |
| 2020-12-24 | $79.40 | $79.40 | $79.40 | $79.40 | $73.84 | 339 |
| 2020-12-23 | $80.98 | $80.98 | $80.98 | $80.98 | $75.31 | 336 |
| 2020-12-22 | $80.80 | $80.80 | $80.80 | $80.80 | $75.14 | 186 |
| 2020-12-21 | $80.80 | $80.80 | $80.80 | $80.80 | $75.14 | 437 |
| 2020-12-18 | $81.15 | $81.15 | $81.15 | $81.15 | $75.47 | 201 |
| 2020-12-17 | $81.26 | $81.95 | $81.15 | $81.15 | $75.47 | 916 |
| 2020-12-16 | $80.38 | $80.88 | $80.28 | $80.88 | $75.22 | 1,355 |
| 2020-12-15 | $82.80 | $82.80 | $82.80 | $82.80 | $77.00 | 314 |
| 2020-12-14 | $81.30 | $81.30 | $81.30 | $81.30 | $75.61 | 162 |
| 2020-12-11 | $81.40 | $81.60 | $81.40 | $81.60 | $75.89 | 1,258 |
| 2020-12-10 | $80.00 | $80.00 | $80.00 | $80.00 | $74.40 | 225 |
| 2020-12-09 | $81.10 | $81.10 | $80.00 | $80.00 | $74.40 | 504 |
| 2020-12-08 | $81.65 | $81.65 | $81.55 | $81.55 | $75.84 | 770 |
| 2020-12-07 | $82.35 | $82.35 | $81.46 | $81.46 | $75.76 | 882 |
| 2020-12-04 | $82.70 | $82.70 | $82.70 | $82.70 | $76.91 | 185 |
| 2020-12-03 | $82.70 | $82.70 | $82.70 | $82.70 | $76.91 | 175 |
| 2020-12-02 | $83.25 | $83.25 | $82.70 | $82.70 | $76.91 | 1,863 |
| 2020-12-01 | $82.30 | $82.30 | $82.30 | $82.30 | $76.54 | 534 |
| 2020-11-30 | $83.51 | $83.70 | $83.51 | $83.70 | $77.84 | 576 |
| 2020-11-27 | $81.70 | $81.70 | $81.70 | $81.70 | $75.98 | 83 |
| 2020-11-25 | $81.70 | $81.70 | $81.70 | $81.70 | $75.98 | 516 |
| 2020-11-24 | $82.96 | $82.96 | $82.96 | $82.96 | $77.15 | 255 |
| 2020-11-23 | $82.96 | $82.96 | $82.96 | $82.96 | $77.15 | 188 |
| 2020-11-20 | $83.70 | $83.70 | $83.70 | $83.70 | $77.84 | 366 |
| 2020-11-19 | $84.00 | $84.00 | $84.00 | $84.00 | $78.12 | 104 |
| 2020-11-18 | $84.10 | $84.90 | $84.00 | $84.00 | $78.12 | 723 |
| 2020-11-17 | $83.90 | $83.96 | $83.90 | $83.96 | $78.08 | 550 |
| 2020-11-16 | $83.55 | $84.35 | $83.55 | $84.35 | $78.45 | 752 |
| 2020-11-13 | $86.00 | $86.00 | $86.00 | $86.00 | $79.98 | 240 |
| 2020-11-12 | $86.00 | $86.00 | $86.00 | $86.00 | $79.98 | 191 |
| 2020-11-11 | $87.20 | $87.20 | $87.20 | $87.20 | $81.10 | 570 |
| 2020-11-10 | $86.25 | $86.50 | $86.25 | $86.50 | $80.45 | 2,241 |
| 2020-11-09 | $86.20 | $86.20 | $86.20 | $86.20 | $80.17 | 123 |
| 2020-11-06 | $85.91 | $86.20 | $85.91 | $86.20 | $80.17 | 603 |
| 2020-11-05 | $85.80 | $85.80 | $85.80 | $85.80 | $79.79 | 579 |
| 2020-11-04 | $83.70 | $83.70 | $83.70 | $83.70 | $77.84 | 322 |
| 2020-11-03 | $82.78 | $82.78 | $82.78 | $82.78 | $76.98 | 3,416 |
| 2020-11-02 | $80.45 | $80.45 | $80.45 | $80.45 | $74.82 | 311 |
| 2020-10-30 | $79.05 | $79.05 | $79.05 | $79.05 | $73.52 | 605 |
| 2020-10-29 | $79.75 | $79.75 | $79.75 | $79.75 | $74.17 | 282 |
| 2020-10-28 | $79.13 | $80.55 | $79.13 | $80.15 | $74.54 | 1,548 |
| 2020-10-27 | $82.60 | $82.85 | $82.60 | $82.85 | $77.05 | 3,732 |
| 2020-10-26 | $82.55 | $82.75 | $82.55 | $82.55 | $76.77 | 901 |
| 2020-10-23 | $84.25 | $84.60 | $84.15 | $84.60 | $78.68 | 977 |
| 2020-10-22 | $87.20 | $87.20 | $87.20 | $87.20 | $81.10 | 307 |
| 2020-10-21 | $87.20 | $87.20 | $87.20 | $87.20 | $81.10 | 256 |
| 2020-10-20 | $87.45 | $87.45 | $87.45 | $87.45 | $81.33 | 94 |
| 2020-10-19 | $87.45 | $87.45 | $87.45 | $87.45 | $81.33 | 374 |
| 2020-10-16 | $87.65 | $87.65 | $87.65 | $87.65 | $81.52 | 190 |
| 2020-10-15 | $87.65 | $87.65 | $87.65 | $87.65 | $81.52 | 249 |
| 2020-10-14 | $87.65 | $87.65 | $87.65 | $87.65 | $81.52 | 183 |
| 2020-10-13 | $87.65 | $87.65 | $87.65 | $87.65 | $81.52 | 339 |
| 2020-10-12 | $86.50 | $86.50 | $86.50 | $86.50 | $80.45 | 341 |
| 2020-10-09 | $86.50 | $86.75 | $86.50 | $86.50 | $80.45 | 1,888 |
| 2020-10-08 | $85.45 | $85.45 | $85.45 | $85.45 | $79.47 | 184 |
| 2020-10-07 | $85.45 | $85.45 | $85.45 | $85.45 | $79.47 | 135 |
| 2020-10-06 | $85.85 | $85.85 | $85.45 | $85.45 | $79.47 | 999 |
| 2020-10-05 | $88.43 | $88.43 | $88.43 | $88.43 | $82.24 | 11,139 |
| 2020-10-02 | $87.00 | $87.00 | $87.00 | $87.00 | $80.91 | 152 |
| 2020-10-01 | $87.10 | $87.10 | $86.00 | $87.00 | $80.91 | 715 |
| 2020-09-30 | $87.44 | $87.90 | $87.44 | $87.90 | $81.75 | 436 |
| 2020-09-29 | $89.00 | $90.25 | $89.00 | $90.25 | $83.93 | 932 |
| 2020-09-28 | $86.90 | $87.05 | $86.90 | $87.05 | $80.96 | 596 |
| 2020-09-25 | $85.15 | $85.15 | $85.15 | $85.15 | $79.19 | 54 |
| 2020-09-24 | $85.67 | $85.67 | $84.85 | $85.15 | $79.19 | 3,080 |
| 2020-09-23 | $85.65 | $85.65 | $85.65 | $85.65 | $79.66 | 355 |
| 2020-09-22 | $86.00 | $86.00 | $85.65 | $85.90 | $79.89 | 912 |
| 2020-09-21 | $84.00 | $84.00 | $83.45 | $83.45 | $77.61 | 428 |
| 2020-09-18 | $85.85 | $85.85 | $85.85 | $85.85 | $79.84 | 158 |
| 2020-09-17 | $85.85 | $85.85 | $85.85 | $85.85 | $79.84 | 148 |
| 2020-09-16 | $85.85 | $85.85 | $85.85 | $85.85 | $79.84 | 73 |
| 2020-09-15 | $85.85 | $85.85 | $85.85 | $85.85 | $79.84 | 201 |
| 2020-09-14 | $85.85 | $85.85 | $85.85 | $85.85 | $79.84 | 442 |
| 2020-09-11 | $85.75 | $85.75 | $85.75 | $85.75 | $79.75 | 284 |
| 2020-09-10 | $86.00 | $86.00 | $85.75 | $85.75 | $79.75 | 372 |
| 2020-09-09 | $85.65 | $86.30 | $85.65 | $86.30 | $80.26 | 503 |
| 2020-09-08 | $83.20 | $83.20 | $82.35 | $82.35 | $76.59 | 1,042 |
| 2020-09-04 | $82.05 | $83.30 | $82.05 | $83.30 | $77.47 | 1,129 |
| 2020-09-03 | $84.00 | $84.00 | $82.10 | $83.10 | $77.28 | 1,346 |
| 2020-09-02 | $85.65 | $86.14 | $85.65 | $86.14 | $80.11 | 3,835 |
| 2020-09-01 | $86.05 | $86.05 | $85.74 | $85.95 | $79.93 | 2,249 |
| 2020-08-31 | $85.80 | $85.80 | $85.80 | $85.80 | $79.79 | 791 |
| 2020-08-28 | $86.05 | $86.05 | $85.75 | $85.75 | $79.75 | 4,395 |
| 2020-08-27 | $85.74 | $85.75 | $85.74 | $85.75 | $79.75 | 2,681 |
| 2020-08-26 | $85.33 | $85.33 | $85.33 | $85.33 | $79.36 | 424 |
| 2020-08-25 | $84.86 | $85.05 | $84.85 | $85.05 | $79.10 | 3,493 |
| 2020-08-24 | $84.45 | $85.35 | $83.55 | $83.90 | $78.03 | 3,958 |
| 2020-08-21 | $82.65 | $83.63 | $82.65 | $83.35 | $77.52 | 4,281 |
| 2020-08-20 | $82.55 | $83.40 | $82.55 | $83.40 | $77.56 | 1,483 |
| 2020-08-19 | $83.75 | $83.75 | $83.75 | $83.75 | $77.89 | 1,195 |
| 2020-08-18 | $83.75 | $83.95 | $83.59 | $83.95 | $78.07 | 906 |
| 2020-08-17 | $83.50 | $83.50 | $83.50 | $83.50 | $77.66 | 355 |
| 2020-08-14 | $82.80 | $83.20 | $82.60 | $83.20 | $77.38 | 1,642 |
| 2020-08-13 | $84.10 | $84.10 | $83.10 | $83.10 | $77.28 | 923 |
| 2020-08-12 | $84.00 | $84.30 | $84.00 | $84.30 | $78.40 | 1,533 |
| 2020-08-11 | $82.87 | $83.75 | $82.77 | $82.85 | $77.05 | 1,548 |
| 2020-08-10 | $82.10 | $82.10 | $82.10 | $82.10 | $76.35 | 302 |
| 2020-08-07 | $83.05 | $83.05 | $82.50 | $82.51 | $76.74 | 1,833 |
| 2020-08-06 | $82.54 | $82.54 | $82.54 | $82.54 | $76.76 | 486 |
| 2020-08-05 | $82.50 | $82.50 | $82.50 | $82.50 | $76.73 | 359 |
| 2020-08-04 | $80.90 | $80.90 | $80.90 | $80.90 | $75.24 | 325 |
| 2020-08-03 | $81.36 | $81.36 | $80.70 | $80.90 | $75.24 | 3,489 |
| 2020-07-31 | $79.00 | $79.00 | $78.06 | $78.40 | $72.91 | 1,691 |
| 2020-07-30 | $79.65 | $79.84 | $79.65 | $79.84 | $74.25 | 66,366 |
| 2020-07-29 | $79.36 | $79.45 | $79.00 | $79.45 | $73.89 | 56,568 |
| 2020-07-28 | $78.20 | $78.45 | $78.20 | $78.20 | $72.73 | 48,114 |
| 2020-07-27 | $77.90 | $79.12 | $77.90 | $78.65 | $73.15 | 28,125 |
| 2020-07-24 | $77.60 | $77.60 | $76.90 | $77.25 | $71.84 | 2,601 |
| 2020-07-23 | $79.29 | $79.29 | $78.35 | $78.35 | $72.87 | 1,096 |
| 2020-07-22 | $77.50 | $77.50 | $77.45 | $77.45 | $72.03 | 760 |
| 2020-07-21 | $76.05 | $76.05 | $76.05 | $76.05 | $70.73 | 169 |
| 2020-07-20 | $76.00 | $76.05 | $75.90 | $76.05 | $70.73 | 5,029 |
| 2020-07-17 | $73.65 | $73.85 | $73.65 | $73.85 | $68.68 | 492 |
| 2020-07-16 | $74.95 | $75.00 | $74.95 | $74.95 | $69.70 | 1,243 |
| 2020-07-15 | $73.80 | $73.80 | $73.80 | $73.80 | $68.63 | 287 |
| 2020-07-14 | $72.85 | $73.80 | $72.85 | $73.80 | $68.63 | 1,764 |
| 2020-07-13 | $72.70 | $72.70 | $72.70 | $72.70 | $67.61 | 1,129 |
| 2020-07-10 | $70.50 | $70.50 | $70.50 | $70.50 | $65.57 | 1,040 |
| 2020-07-09 | $69.85 | $69.85 | $69.85 | $69.85 | $64.96 | 424 |
| 2020-07-08 | $69.85 | $69.85 | $69.43 | $69.85 | $64.96 | 1,664 |
| 2020-07-07 | $68.80 | $70.07 | $68.00 | $70.00 | $65.10 | 3,328 |
| 2020-07-06 | $69.54 | $69.75 | $69.54 | $69.75 | $64.87 | 584 |
| 2020-07-02 | $69.85 | $70.05 | $68.70 | $69.25 | $64.40 | 14,256 |
| 2020-07-01 | $68.55 | $68.55 | $68.55 | $68.55 | $63.75 | 601 |
| 2020-06-30 | $68.75 | $68.75 | $68.75 | $68.75 | $63.94 | 711 |
| 2020-06-29 | $69.15 | $70.15 | $69.15 | $70.15 | $65.24 | 756 |
| 2020-06-26 | $68.80 | $68.80 | $68.55 | $68.55 | $63.75 | 564 |
| 2020-06-25 | $68.20 | $68.20 | $68.20 | $68.20 | $63.43 | 337 |
| 2020-06-24 | $69.38 | $69.38 | $67.54 | $68.75 | $63.94 | 4,344 |
| 2020-06-23 | $69.10 | $69.10 | $67.85 | $68.85 | $64.03 | 2,679 |
| 2020-06-22 | $68.25 | $68.35 | $67.20 | $68.25 | $63.47 | 6,053 |
| 2020-06-19 | $69.60 | $69.60 | $67.75 | $68.61 | $63.81 | 1,769 |
| 2020-06-18 | $68.55 | $68.55 | $67.55 | $67.55 | $62.82 | 1,075 |
| 2020-06-17 | $67.65 | $67.65 | $67.65 | $67.65 | $62.92 | 758 |
| 2020-06-16 | $68.00 | $68.00 | $66.66 | $67.85 | $63.10 | 5,861 |
| 2020-06-15 | $65.95 | $67.00 | $65.95 | $67.00 | $62.31 | 3,361 |
| 2020-06-12 | $66.05 | $66.55 | $66.05 | $66.55 | $61.89 | 1,556 |
| 2020-06-11 | $68.89 | $68.89 | $66.70 | $67.30 | $62.59 | 2,136 |
| 2020-06-10 | $70.79 | $70.79 | $69.25 | $69.75 | $64.87 | 1,244 |
| 2020-06-09 | $70.23 | $70.23 | $69.09 | $69.50 | $64.64 | 9,220 |
| 2020-06-08 | $69.50 | $69.50 | $69.50 | $69.50 | $64.64 | 535 |
| 2020-06-05 | $68.90 | $69.50 | $68.90 | $69.50 | $64.64 | 1,342 |
| 2020-06-04 | $68.98 | $69.38 | $68.85 | $69.15 | $64.31 | 4,412 |
| 2020-06-03 | $68.16 | $68.80 | $67.85 | $68.40 | $63.61 | 61,159 |
| 2020-06-02 | $67.89 | $67.95 | $67.59 | $67.95 | $63.19 | 4,478 |
| 2020-06-01 | $67.90 | $67.90 | $67.30 | $67.55 | $62.82 | 29,451 |
| 2020-05-29 | $67.60 | $67.87 | $65.99 | $66.40 | $61.75 | 206,013 |
| 2020-05-28 | $67.86 | $68.08 | $66.00 | $68.00 | $63.24 | 70,626 |
| 2020-05-27 | $66.50 | $67.88 | $65.30 | $67.00 | $62.31 | 44,058 |
| 2020-05-26 | $67.43 | $67.43 | $66.55 | $67.00 | $62.31 | 2,208 |
| 2020-05-22 | $64.50 | $65.00 | $64.50 | $65.00 | $60.45 | 1,639 |
| 2020-05-21 | $64.60 | $64.60 | $63.76 | $64.40 | $59.89 | 2,075 |
| 2020-05-20 | $65.30 | $65.30 | $64.60 | $64.60 | $60.08 | 1,054 |
| 2020-05-19 | $62.64 | $63.50 | $62.50 | $63.50 | $59.06 | 8,268 |
| 2020-05-18 | $61.33 | $62.60 | $61.33 | $62.60 | $58.22 | 2,995 |
| 2020-05-15 | $61.93 | $61.93 | $60.52 | $61.00 | $56.73 | 2,465 |
| 2020-05-14 | $60.20 | $60.80 | $59.80 | $60.80 | $56.54 | 2,547 |
| 2020-05-13 | $62.08 | $62.08 | $60.57 | $61.40 | $57.10 | 1,626 |
| 2020-05-12 | $60.53 | $61.14 | $60.45 | $60.49 | $56.26 | 2,992 |
| 2020-05-11 | $59.95 | $61.25 | $59.95 | $61.15 | $56.87 | 2,308 |
| 2020-05-08 | $60.80 | $61.00 | $60.80 | $61.00 | $56.73 | 1,334 |
| 2020-05-07 | $60.08 | $60.34 | $60.08 | $60.34 | $56.12 | 829 |
| 2020-05-06 | $59.80 | $60.72 | $59.50 | $59.50 | $55.34 | 1,300 |
| 2020-05-05 | $58.48 | $58.68 | $57.20 | $58.45 | $54.36 | 9,606 |
| 2020-05-04 | $60.08 | $60.08 | $58.68 | $59.15 | $55.01 | 4,477 |
| 2020-05-01 | $57.80 | $60.20 | $57.80 | $60.20 | $55.99 | 2,862 |
| 2020-04-30 | $59.92 | $60.45 | $59.79 | $60.45 | $56.22 | 3,956 |
| 2020-04-29 | $60.53 | $62.00 | $60.53 | $62.00 | $57.66 | 1,237 |
| 2020-04-28 | $60.26 | $60.26 | $59.30 | $59.75 | $55.57 | 3,534 |
| 2020-04-27 | $58.83 | $59.81 | $58.59 | $59.25 | $55.10 | 4,280 |
| 2020-04-24 | $58.04 | $58.63 | $56.94 | $58.10 | $54.03 | 2,925 |
| 2020-04-23 | $58.82 | $58.82 | $57.87 | $58.75 | $54.64 | 1,826 |
| 2020-04-22 | $58.91 | $59.55 | $58.91 | $59.55 | $55.38 | 2,418 |
| 2020-04-21 | $56.50 | $56.50 | $55.36 | $56.30 | $52.36 | 1,110 |
| 2020-04-20 | $57.65 | $57.65 | $56.62 | $57.10 | $53.10 | 1,965 |
| 2020-04-17 | $57.30 | $57.89 | $56.50 | $57.20 | $53.20 | 143,913 |
| 2020-04-16 | $55.68 | $56.31 | $54.78 | $54.90 | $51.06 | 4,761 |
| 2020-04-15 | $55.17 | $56.38 | $55.17 | $55.80 | $51.89 | 6,102 |
| 2020-04-14 | $57.74 | $57.74 | $56.65 | $57.25 | $53.24 | 2,540 |
| 2020-04-13 | $53.39 | $59.40 | $53.25 | $55.75 | $51.85 | 5,660 |
| 2020-04-09 | $57.00 | $58.65 | $54.39 | $56.40 | $52.45 | 6,418 |
| 2020-04-08 | $57.76 | $58.02 | $53.87 | $57.00 | $53.01 | 5,072 |
| 2020-04-07 | $57.20 | $58.64 | $57.00 | $57.40 | $53.38 | 9,197 |
| 2020-04-06 | $59.45 | $59.45 | $55.76 | $56.87 | $52.89 | 38,467 |
| 2020-04-03 | $55.34 | $56.49 | $52.75 | $54.30 | $50.50 | 8,280 |
| 2020-04-02 | $56.20 | $56.42 | $53.50 | $55.35 | $51.48 | 3,210 |
| 2020-04-01 | $54.81 | $57.51 | $54.43 | $55.20 | $51.34 | 4,264 |
| 2020-03-31 | $55.31 | $57.59 | $55.23 | $56.50 | $52.55 | 2,868 |
| 2020-03-30 | $55.30 | $56.95 | $54.03 | $55.25 | $51.38 | 4,013 |
| 2020-03-27 | $56.32 | $57.28 | $53.63 | $56.50 | $52.55 | 3,640 |
| 2020-03-26 | $52.62 | $57.28 | $52.62 | $57.28 | $53.27 | 16,382 |
| 2020-03-25 | $48.79 | $53.82 | $48.64 | $53.82 | $50.05 | 5,704 |
| 2020-03-24 | $49.66 | $52.53 | $48.20 | $50.25 | $46.73 | 10,497 |
| 2020-03-23 | $48.64 | $49.80 | $48.23 | $49.80 | $46.31 | 4,154 |
| 2020-03-20 | $53.87 | $53.87 | $50.14 | $50.24 | $46.72 | 2,980 |
| 2020-03-19 | $51.27 | $55.32 | $51.27 | $53.25 | $49.52 | 4,805 |
| 2020-03-18 | $50.52 | $55.35 | $49.47 | $51.00 | $47.43 | 5,037 |
| 2020-03-17 | $50.83 | $55.05 | $48.95 | $51.00 | $47.43 | 3,736 |
| 2020-03-16 | $50.00 | $53.58 | $47.22 | $49.50 | $46.04 | 9,897 |
| 2020-03-13 | $49.89 | $50.43 | $49.79 | $50.25 | $46.73 | 3,862 |
| 2020-03-12 | $49.55 | $53.60 | $49.24 | $49.28 | $45.83 | 6,350 |
| 2020-03-11 | $53.94 | $54.45 | $51.80 | $51.80 | $48.17 | 2,660 |
| 2020-03-10 | $54.57 | $55.35 | $53.17 | $55.35 | $51.48 | 6,263 |
| 2020-03-09 | $54.50 | $55.27 | $53.60 | $53.60 | $49.85 | 2,365 |
| 2020-03-06 | $55.22 | $56.20 | $55.00 | $55.00 | $51.15 | 2,815 |
| 2020-03-05 | $56.99 | $56.99 | $55.75 | $56.30 | $52.36 | 2,318 |
| 2020-03-04 | $57.80 | $59.40 | $57.60 | $59.15 | $55.01 | 184,530 |
| 2020-03-03 | $56.59 | $57.51 | $55.84 | $56.85 | $52.87 | 66,843 |
| 2020-03-02 | $55.20 | $57.20 | $55.20 | $57.00 | $53.01 | 156,901 |
| 2020-02-28 | $55.40 | $58.53 | $55.20 | $57.25 | $53.24 | 183,445 |
| 2020-02-27 | $56.98 | $58.34 | $56.65 | $56.65 | $52.69 | 23,081 |
| 2020-02-26 | $55.50 | $57.11 | $55.50 | $57.11 | $53.11 | 2,052 |
| 2020-02-25 | $58.10 | $58.20 | $56.35 | $56.38 | $50.79 | 9,200 |
| 2020-02-24 | $58.05 | $59.02 | $58.03 | $58.03 | $50.62 | 1,435 |
| 2020-02-21 | $59.55 | $59.70 | $59.45 | $59.70 | $52.07 | 1,238 |
| 2020-02-20 | $58.90 | $58.90 | $58.90 | $58.90 | $51.38 | 507 |
| 2020-02-19 | $58.70 | $58.70 | $58.70 | $58.70 | $51.20 | 418 |
| 2020-02-18 | $58.90 | $59.02 | $58.50 | $59.02 | $51.48 | 2,237 |
| 2020-02-14 | $62.30 | $63.21 | $62.30 | $63.21 | $55.14 | 1,579 |
| 2020-02-13 | $61.90 | $61.90 | $61.90 | $61.90 | $53.99 | 438 |
| 2020-02-12 | $62.75 | $62.75 | $61.90 | $61.90 | $53.99 | 634 |
| 2020-02-11 | $64.45 | $65.15 | $64.30 | $64.30 | $56.09 | 917 |
| 2020-02-10 | $63.62 | $63.62 | $63.20 | $63.20 | $55.13 | 2,277 |
| 2020-02-07 | $64.95 | $64.95 | $63.96 | $63.96 | $55.79 | 4,759 |
| 2020-02-06 | $64.90 | $64.90 | $64.90 | $64.90 | $56.61 | 667 |
| 2020-02-05 | $65.50 | $65.70 | $64.70 | $64.70 | $56.44 | 927 |
| 2020-02-04 | $64.64 | $64.64 | $64.64 | $64.64 | $56.38 | 4,551 |
| 2020-02-03 | $63.80 | $63.80 | $63.80 | $63.80 | $55.65 | 635 |
| 2020-01-31 | $64.07 | $64.58 | $64.07 | $64.58 | $56.33 | 1,205 |
| 2020-01-30 | $64.80 | $65.00 | $64.80 | $64.80 | $56.52 | 2,834 |
| 2020-01-29 | $65.05 | $65.05 | $64.95 | $64.95 | $56.65 | 508 |
| 2020-01-28 | $63.85 | $68.20 | $63.85 | $67.00 | $58.44 | 2,651 |
| 2020-01-27 | $64.05 | $64.05 | $63.75 | $63.95 | $55.78 | 1,044 |
| 2020-01-24 | $65.50 | $65.50 | $65.50 | $65.50 | $57.13 | 520 |
| 2020-01-23 | $65.55 | $65.55 | $64.95 | $64.95 | $56.65 | 793 |
| 2020-01-22 | $65.20 | $65.20 | $65.20 | $65.20 | $56.87 | 414 |
| 2020-01-21 | $65.55 | $65.55 | $65.45 | $65.45 | $57.09 | 1,195 |
| 2020-01-17 | $67.00 | $67.00 | $67.00 | $67.00 | $58.44 | 443 |
| 2020-01-16 | $65.60 | $65.60 | $65.60 | $65.60 | $57.22 | 581 |
| 2020-01-15 | $66.45 | $66.75 | $66.45 | $66.45 | $57.96 | 1,195 |
| 2020-01-14 | $66.45 | $66.45 | $66.35 | $66.35 | $57.88 | 1,294 |
| 2020-01-13 | $65.60 | $65.60 | $65.05 | $65.05 | $56.74 | 661 |
| 2020-01-10 | $65.30 | $65.55 | $65.30 | $65.55 | $57.18 | 1,172 |
| 2020-01-09 | $65.60 | $65.70 | $65.35 | $65.35 | $57.00 | 1,402 |
| 2020-01-08 | $64.85 | $65.49 | $64.70 | $64.70 | $56.44 | 709 |
| 2020-01-07 | $65.05 | $65.80 | $65.05 | $65.80 | $57.40 | 959 |
| 2020-01-06 | $64.81 | $64.81 | $64.40 | $64.80 | $56.52 | 3,577 |
| 2020-01-03 | $64.71 | $65.15 | $64.71 | $65.15 | $56.83 | 778 |
| 2020-01-02 | $65.22 | $65.91 | $65.22 | $65.91 | $57.49 | 884 |
| 2019-12-31 | $65.95 | $65.95 | $65.95 | $65.95 | $57.53 | 459 |
| 2019-12-30 | $66.20 | $66.20 | $66.20 | $66.20 | $57.74 | 145 |
| 2019-12-27 | $65.55 | $66.30 | $65.55 | $66.20 | $57.74 | 1,848 |
| 2019-12-26 | $65.97 | $65.97 | $64.90 | $64.90 | $56.61 | 625 |
| 2019-12-24 | $64.90 | $65.95 | $64.90 | $65.95 | $57.53 | 712 |
| 2019-12-23 | $65.05 | $65.14 | $65.05 | $65.14 | $56.82 | 1,538 |
| 2019-12-20 | $64.92 | $65.65 | $64.92 | $65.65 | $57.26 | 1,155 |
| 2019-12-19 | $64.10 | $64.10 | $64.10 | $64.10 | $55.91 | 207 |
| 2019-12-18 | $64.10 | $64.10 | $64.10 | $64.10 | $55.91 | 552 |
| 2019-12-17 | $63.10 | $63.10 | $63.10 | $63.10 | $55.04 | 268 |
| 2019-12-16 | $63.10 | $63.10 | $63.10 | $63.10 | $55.04 | 209 |
| 2019-12-13 | $63.10 | $63.10 | $63.10 | $63.10 | $55.04 | 632 |
| 2019-12-12 | $62.50 | $62.50 | $62.25 | $62.25 | $54.30 | 496 |
| 2019-12-11 | $63.05 | $63.05 | $63.05 | $63.05 | $55.00 | 407 |
| 2019-12-10 | $63.05 | $63.05 | $63.05 | $63.05 | $55.00 | 398 |
| 2019-12-09 | $63.30 | $63.30 | $63.30 | $63.30 | $55.21 | 260 |
| 2019-12-06 | $63.30 | $63.30 | $63.30 | $63.30 | $55.21 | 635 |
| 2019-12-05 | $62.80 | $62.80 | $62.80 | $62.80 | $54.78 | 256 |
| 2019-12-04 | $62.80 | $62.80 | $62.80 | $62.80 | $54.78 | 351 |
| 2019-12-03 | $62.04 | $62.04 | $61.79 | $61.79 | $53.90 | 546 |
| 2019-12-02 | $62.00 | $62.00 | $61.30 | $61.55 | $53.69 | 1,395 |
| 2019-11-29 | $62.10 | $62.40 | $62.10 | $62.40 | $54.43 | 2,456 |
| 2019-11-27 | $62.60 | $62.60 | $62.60 | $62.60 | $54.60 | 532 |
| 2019-11-26 | $62.30 | $62.65 | $62.30 | $62.65 | $54.65 | 58,491 |
| 2019-11-25 | $61.90 | $62.15 | $61.90 | $61.90 | $53.99 | 21,320 |
| 2019-11-22 | $61.09 | $61.48 | $61.05 | $61.20 | $53.38 | 112,494 |
| 2019-11-21 | $62.14 | $62.14 | $61.35 | $61.35 | $53.51 | 845 |
| 2019-11-20 | $62.70 | $62.70 | $62.70 | $62.70 | $54.69 | 378 |
| 2019-11-19 | $62.90 | $63.35 | $62.50 | $63.35 | $55.26 | 846 |
| 2019-11-18 | $62.70 | $62.89 | $62.70 | $62.89 | $54.86 | 2,203 |
| 2019-11-15 | $62.65 | $62.65 | $62.65 | $62.65 | $54.65 | 23,794 |
| 2019-11-14 | $62.25 | $62.73 | $62.25 | $62.65 | $54.65 | 111,780 |
| 2019-11-13 | $62.33 | $62.60 | $62.33 | $62.60 | $54.60 | 839 |
| 2019-11-12 | $62.40 | $62.65 | $62.40 | $62.65 | $54.65 | 859 |
| 2019-11-11 | $62.90 | $63.10 | $62.49 | $62.49 | $54.51 | 4,320 |
| 2019-11-08 | $63.15 | $63.15 | $62.25 | $62.25 | $54.30 | 688 |
| 2019-11-07 | $64.25 | $64.25 | $64.25 | $64.25 | $56.04 | 275 |
| 2019-11-06 | $64.25 | $64.25 | $64.25 | $64.25 | $56.04 | 258 |
| 2019-11-05 | $64.10 | $64.60 | $63.75 | $64.25 | $56.04 | 3,122 |
| 2019-11-04 | $64.10 | $64.17 | $64.10 | $64.17 | $55.97 | 2,992 |
| 2019-11-01 | $64.19 | $64.61 | $64.19 | $64.61 | $56.36 | 649 |
| 2019-10-31 | $63.35 | $63.95 | $63.30 | $63.75 | $55.61 | 1,684 |
| 2019-10-30 | $63.62 | $63.90 | $63.30 | $63.30 | $55.21 | 2,311 |
| 2019-10-29 | $63.50 | $63.50 | $62.95 | $63.15 | $55.08 | 465 |
| 2019-10-28 | $62.35 | $63.35 | $62.30 | $63.35 | $55.26 | 3,653 |
| 2019-10-25 | $61.40 | $61.40 | $61.40 | $61.40 | $53.56 | 246 |
| 2019-10-24 | $61.40 | $61.40 | $61.40 | $61.40 | $53.56 | 535 |
| 2019-10-23 | $59.80 | $60.10 | $59.80 | $60.10 | $52.42 | 809 |
| 2019-10-22 | $58.92 | $58.92 | $58.85 | $58.90 | $51.38 | 1,658 |
| 2019-10-21 | $59.45 | $59.45 | $58.80 | $59.00 | $51.46 | 1,117 |
| 2019-10-18 | $58.20 | $58.20 | $58.20 | $58.20 | $50.77 | 320 |
| 2019-10-17 | $58.05 | $58.05 | $57.45 | $57.75 | $50.37 | 2,458 |
| 2019-10-16 | $59.05 | $59.05 | $58.85 | $59.05 | $51.51 | 3,378 |
| 2019-10-15 | $58.38 | $58.38 | $58.38 | $58.38 | $50.92 | 405 |
| 2019-10-14 | $57.58 | $57.60 | $57.58 | $57.60 | $50.24 | 478 |
| 2019-10-11 | $58.30 | $58.30 | $57.75 | $58.10 | $50.68 | 1,824 |
| 2019-10-10 | $56.80 | $57.70 | $56.80 | $57.70 | $50.33 | 565 |
| 2019-10-09 | $56.90 | $57.10 | $56.90 | $57.10 | $49.81 | 1,584 |
| 2019-10-08 | $57.05 | $57.05 | $56.15 | $56.18 | $49.00 | 1,415 |
| 2019-10-07 | $57.35 | $57.35 | $57.35 | $57.35 | $50.02 | 279 |
| 2019-10-04 | $57.30 | $57.30 | $57.30 | $57.30 | $49.98 | 361 |
| 2019-10-03 | $55.77 | $56.33 | $55.77 | $56.33 | $49.14 | 992 |
| 2019-10-02 | $55.65 | $56.40 | $55.65 | $55.85 | $48.72 | 1,196 |
| 2019-10-01 | $57.80 | $57.80 | $57.80 | $57.80 | $50.42 | 474 |
| 2019-09-30 | $57.80 | $57.80 | $57.80 | $57.80 | $50.42 | 367 |
| 2019-09-27 | $57.80 | $57.80 | $57.80 | $57.80 | $50.42 | 311 |
| 2019-09-26 | $56.35 | $56.35 | $56.35 | $56.35 | $49.15 | 688 |
| 2019-09-25 | $56.15 | $56.15 | $56.15 | $56.15 | $48.98 | 497 |
| 2019-09-24 | $56.08 | $56.70 | $55.90 | $56.70 | $49.46 | 1,693 |
| 2019-09-23 | $56.05 | $56.75 | $56.05 | $56.23 | $49.04 | 1,594 |
| 2019-09-20 | $56.75 | $56.75 | $56.30 | $56.65 | $49.41 | 1,355 |
| 2019-09-19 | $57.65 | $57.65 | $57.65 | $57.65 | $50.29 | 406 |
| 2019-09-18 | $57.95 | $57.95 | $57.95 | $57.95 | $50.55 | 3,636 |
| 2019-09-17 | $57.28 | $57.28 | $57.10 | $57.10 | $49.81 | 366 |
| 2019-09-16 | $56.84 | $57.15 | $56.84 | $57.15 | $49.85 | 859 |
| 2019-09-13 | $27.80 | $27.80 | $27.80 | $27.80 | $24.25 | 730 |
| 2019-09-12 | $58.30 | $58.30 | $58.30 | $58.30 | $50.85 | 1,899 |
| 2019-09-11 | $57.20 | $58.05 | $57.05 | $58.05 | $50.64 | 1,002 |
| 2019-09-10 | $58.20 | $59.25 | $58.20 | $58.55 | $51.07 | 1,408 |
| 2019-09-09 | $60.80 | $60.80 | $60.10 | $60.40 | $52.69 | 2,045 |
| 2019-09-06 | $61.35 | $61.35 | $61.00 | $61.10 | $53.30 | 2,367 |
| 2019-09-05 | $59.32 | $59.32 | $59.32 | $59.32 | $51.74 | 310 |
| 2019-09-04 | $59.35 | $59.35 | $59.35 | $59.35 | $51.77 | 373 |
| 2019-09-03 | $58.40 | $58.40 | $58.40 | $58.40 | $50.94 | 669 |
| 2019-08-30 | $57.65 | $57.65 | $57.65 | $57.65 | $50.29 | 457 |
| 2019-08-29 | $57.15 | $57.15 | $57.15 | $57.15 | $49.85 | 562 |
| 2019-08-28 | $55.59 | $56.75 | $55.59 | $56.75 | $49.50 | 370 |
| 2019-08-27 | $56.25 | $56.25 | $56.05 | $56.05 | $48.89 | 806 |
| 2019-08-26 | $57.05 | $57.05 | $57.05 | $57.05 | $49.76 | 796 |
| 2019-08-23 | $57.55 | $57.55 | $57.55 | $57.55 | $50.20 | 305 |
| 2019-08-22 | $57.55 | $57.55 | $57.55 | $57.55 | $50.20 | 348 |
| 2019-08-21 | $57.75 | $57.75 | $57.60 | $57.60 | $50.24 | 2,504 |
| 2019-08-20 | $56.90 | $56.90 | $56.90 | $56.90 | $49.63 | 353 |
| 2019-08-19 | $56.23 | $56.23 | $56.23 | $56.23 | $49.05 | 179 |
| 2019-08-16 | $56.00 | $56.85 | $56.00 | $56.23 | $49.05 | 816 |
| 2019-08-15 | $56.00 | $56.00 | $55.81 | $56.00 | $48.85 | 1,100 |
| 2019-08-14 | $56.16 | $56.16 | $56.16 | $56.16 | $48.99 | 412 |
| 2019-08-13 | $57.86 | $57.86 | $57.86 | $57.86 | $50.47 | 176 |
| 2019-08-12 | $57.86 | $57.86 | $57.86 | $57.86 | $50.47 | 348 |
| 2019-08-09 | $57.86 | $58.25 | $57.86 | $58.25 | $50.81 | 907 |
| 2019-08-08 | $57.80 | $57.80 | $57.80 | $57.80 | $50.42 | 845 |
| 2019-08-07 | $56.55 | $56.55 | $56.55 | $56.55 | $49.33 | 362 |
| 2019-08-06 | $57.80 | $57.80 | $56.92 | $57.40 | $50.07 | 4,541 |
| 2019-08-05 | $57.55 | $57.70 | $57.55 | $57.70 | $50.33 | 1,405 |
| 2019-08-02 | $57.30 | $57.30 | $57.30 | $57.30 | $49.98 | 423 |
| 2019-08-01 | $56.85 | $58.00 | $56.85 | $57.10 | $49.81 | 2,225 |
| 2019-07-31 | $57.80 | $57.90 | $56.90 | $56.95 | $49.68 | 1,140 |
| 2019-07-30 | $57.44 | $57.44 | $57.37 | $57.37 | $50.04 | 373 |
| 2019-07-29 | $58.50 | $58.50 | $57.71 | $57.71 | $50.34 | 1,106 |
| 2019-07-26 | $57.69 | $57.85 | $57.69 | $57.85 | $50.46 | 717 |
| 2019-07-25 | $58.00 | $58.65 | $57.60 | $58.50 | $51.03 | 1,959 |
| 2019-07-24 | $57.85 | $57.85 | $57.20 | $57.20 | $49.89 | 697 |
| 2019-07-23 | $58.10 | $58.10 | $58.10 | $58.10 | $50.68 | 541 |
| 2019-07-22 | $57.40 | $57.40 | $57.40 | $57.40 | $50.07 | 1,632 |
| 2019-07-19 | $57.42 | $57.42 | $57.42 | $57.42 | $50.09 | 508 |
| 2019-07-18 | $57.25 | $57.25 | $57.25 | $57.25 | $49.94 | 247 |
| 2019-07-17 | $57.78 | $57.78 | $57.25 | $57.25 | $49.94 | 846 |
| 2019-07-16 | $56.75 | $56.75 | $56.75 | $56.75 | $49.50 | 852 |
| 2019-07-15 | $56.70 | $56.70 | $56.61 | $56.61 | $49.38 | 2,551 |
| 2019-07-12 | $56.00 | $56.00 | $56.00 | $56.00 | $48.85 | 610 |
| 2019-07-11 | $57.11 | $57.11 | $56.45 | $56.45 | $49.24 | 929 |
| 2019-07-10 | $57.45 | $57.45 | $57.45 | $57.45 | $50.11 | 615 |
| 2019-07-09 | $57.70 | $57.70 | $57.63 | $57.63 | $50.27 | 711 |
| 2019-07-08 | $57.10 | $57.14 | $57.10 | $57.14 | $49.84 | 481 |
| 2019-07-05 | $57.50 | $57.75 | $57.30 | $57.75 | $50.37 | 1,908 |
| 2019-07-03 | $58.90 | $58.90 | $58.90 | $58.90 | $51.38 | 376 |
| 2019-07-02 | $58.90 | $58.90 | $58.90 | $58.90 | $51.38 | 1,125 |
| 2019-07-01 | $59.40 | $59.40 | $59.40 | $59.40 | $51.81 | 1,260 |
| 2019-06-28 | $58.80 | $59.30 | $58.60 | $58.90 | $51.38 | 1,667 |
| 2019-06-27 | $58.55 | $59.00 | $58.55 | $59.00 | $51.46 | 2,769 |
| 2019-06-26 | $58.90 | $58.90 | $58.89 | $58.89 | $51.37 | 802 |
| 2019-06-25 | $58.35 | $58.90 | $58.15 | $58.15 | $50.72 | 1,359 |
| 2019-06-24 | $58.41 | $58.41 | $58.10 | $58.10 | $50.68 | 1,843 |
| 2019-06-21 | $57.75 | $57.80 | $57.75 | $57.80 | $50.42 | 836 |
| 2019-06-20 | $58.24 | $58.24 | $57.75 | $57.75 | $50.37 | 493 |
| 2019-06-19 | $56.75 | $56.79 | $56.75 | $56.75 | $49.50 | 880 |
| 2019-06-18 | $57.25 | $57.25 | $56.64 | $56.64 | $49.41 | 725 |
| 2019-06-17 | $56.80 | $56.80 | $56.80 | $56.80 | $49.55 | 209 |
| 2019-06-14 | $56.80 | $56.80 | $56.80 | $56.80 | $49.55 | 731 |
| 2019-06-13 | $56.90 | $56.90 | $56.55 | $56.80 | $49.55 | 4,412 |
| 2019-06-12 | $56.60 | $56.85 | $56.45 | $56.45 | $49.24 | 1,542 |
| 2019-06-11 | $56.50 | $56.75 | $56.50 | $56.75 | $49.50 | 1,198 |
| 2019-06-10 | $55.30 | $55.30 | $55.30 | $55.30 | $48.24 | 246 |
| 2019-06-07 | $55.30 | $55.30 | $55.30 | $55.30 | $48.24 | 306 |
| 2019-06-06 | $55.38 | $55.90 | $55.38 | $55.90 | $48.76 | 576 |
| 2019-06-05 | $55.65 | $55.85 | $55.65 | $55.85 | $48.72 | 715 |
| 2019-06-04 | $55.20 | $55.20 | $54.85 | $54.92 | $47.91 | 1,478 |
| 2019-06-03 | $54.60 | $55.20 | $54.55 | $55.20 | $48.15 | 1,274 |
| 2019-05-31 | $54.10 | $54.50 | $54.10 | $54.15 | $47.23 | 172,959 |
| 2019-05-30 | $54.65 | $55.10 | $54.65 | $54.95 | $47.93 | 4,990 |
| 2019-05-29 | $54.85 | $55.05 | $54.85 | $55.05 | $48.02 | 904 |
| 2019-05-28 | $56.30 | $56.49 | $55.89 | $55.91 | $48.77 | 172,331 |
| 2019-05-24 | $57.10 | $57.15 | $56.85 | $57.15 | $49.85 | 84,825 |
| 2019-05-23 | $56.75 | $57.10 | $56.75 | $57.05 | $49.76 | 59,772 |
| 2019-05-22 | $58.00 | $58.00 | $57.45 | $57.50 | $50.16 | 44,756 |
| 2019-05-21 | $57.45 | $57.65 | $57.35 | $57.60 | $50.24 | 19,473 |
| 2019-05-20 | $57.10 | $57.10 | $57.10 | $57.10 | $49.81 | 1,174 |
| 2019-05-17 | $57.65 | $57.65 | $56.80 | $56.95 | $49.68 | 4,611 |
| 2019-05-16 | $56.00 | $56.00 | $56.00 | $56.00 | $48.85 | 364 |
| 2019-05-15 | $54.09 | $56.35 | $54.09 | $56.00 | $48.85 | 1,715 |
| 2019-05-14 | $54.60 | $54.60 | $54.60 | $54.60 | $47.63 | 359 |
| 2019-05-13 | $54.55 | $55.07 | $54.45 | $55.07 | $48.04 | 1,019 |
| 2019-05-10 | $55.89 | $55.89 | $55.15 | $55.89 | $48.75 | 1,265 |
| 2019-05-09 | $53.98 | $54.15 | $53.45 | $53.56 | $46.72 | 1,630 |
| 2019-05-08 | $53.90 | $53.90 | $53.90 | $53.90 | $47.02 | 932 |
| 2019-05-07 | $53.93 | $53.93 | $53.93 | $53.93 | $47.04 | 266 |
| 2019-05-06 | $53.93 | $53.93 | $53.93 | $53.93 | $47.04 | 562 |
| 2019-05-03 | $54.95 | $54.95 | $54.11 | $54.11 | $47.20 | 1,041 |
| 2019-05-02 | $54.26 | $54.26 | $54.26 | $54.26 | $47.33 | 568 |
| 2019-05-01 | $54.30 | $54.98 | $54.30 | $54.98 | $47.96 | 757 |
| 2019-04-30 | $54.32 | $54.85 | $54.32 | $54.85 | $47.84 | 1,918 |
| 2019-04-29 | $54.38 | $55.14 | $54.38 | $54.55 | $47.58 | 3,896 |
| 2019-04-26 | $54.65 | $54.65 | $54.65 | $54.65 | $47.67 | 648 |
| 2019-04-25 | $55.75 | $55.90 | $55.21 | $55.21 | $48.16 | 26,473 |
| 2019-04-24 | $54.30 | $54.35 | $53.71 | $53.71 | $46.85 | 818 |
| 2019-04-23 | $53.74 | $53.74 | $53.49 | $53.55 | $46.71 | 1,865 |
| 2019-04-22 | $53.70 | $54.59 | $53.57 | $53.57 | $46.73 | 2,189 |
| 2019-04-18 | $54.35 | $54.40 | $53.88 | $53.88 | $47.00 | 788 |
| 2019-04-17 | $53.36 | $53.75 | $53.36 | $53.75 | $46.88 | 1,762 |
| 2019-04-16 | $53.27 | $53.90 | $53.27 | $53.90 | $47.02 | 1,292 |
| 2019-04-15 | $53.48 | $53.95 | $53.25 | $53.95 | $47.06 | 1,734 |
| 2019-04-12 | $53.26 | $53.90 | $53.26 | $53.90 | $47.02 | 1,715 |
| 2019-04-11 | $52.93 | $53.10 | $52.90 | $53.10 | $46.32 | 2,581 |
| 2019-04-10 | $53.13 | $53.23 | $53.13 | $53.23 | $46.43 | 939 |
| 2019-04-09 | $52.95 | $52.95 | $52.65 | $52.75 | $46.01 | 3,634 |
| 2019-04-08 | $52.86 | $53.45 | $52.80 | $52.84 | $46.09 | 3,719 |
| 2019-04-05 | $53.60 | $54.00 | $53.30 | $53.31 | $46.50 | 2,525 |
| 2019-04-04 | $52.83 | $53.45 | $52.83 | $52.95 | $46.19 | 3,042 |
| 2019-04-03 | $52.70 | $53.40 | $52.70 | $53.40 | $46.58 | 2,002 |
| 2019-04-02 | $52.90 | $52.90 | $52.25 | $52.25 | $45.58 | 1,370 |
| 2019-04-01 | $51.49 | $52.10 | $51.49 | $51.93 | $45.30 | 2,774 |
| 2019-03-29 | $50.11 | $50.80 | $50.06 | $50.66 | $44.19 | 1,920 |
| 2019-03-28 | $50.50 | $50.60 | $49.77 | $50.60 | $44.14 | 6,263 |
| 2019-03-27 | $49.94 | $50.46 | $49.78 | $49.83 | $43.47 | 1,429 |
| 2019-03-26 | $49.64 | $50.36 | $49.58 | $49.70 | $43.35 | 1,793 |
| 2019-03-25 | $50.25 | $50.30 | $50.25 | $50.30 | $43.88 | 585 |
| 2019-03-22 | $50.25 | $50.25 | $49.95 | $49.95 | $43.57 | 1,013 |
| 2019-03-21 | $51.20 | $51.20 | $51.20 | $51.20 | $44.66 | 883 |
| 2019-03-20 | $51.13 | $51.74 | $50.82 | $51.74 | $45.13 | 10,946 |
| 2019-03-19 | $51.12 | $51.34 | $51.04 | $51.15 | $44.62 | 4,816 |
| 2019-03-18 | $50.16 | $50.93 | $50.16 | $50.93 | $44.42 | 1,748 |
| 2019-03-15 | $50.15 | $50.89 | $50.15 | $50.89 | $44.39 | 709 |
| 2019-03-14 | $50.31 | $50.35 | $49.89 | $50.09 | $43.69 | 1,628 |
| 2019-03-13 | $49.40 | $49.90 | $49.11 | $49.90 | $43.53 | 1,036 |
| 2019-03-12 | $49.07 | $49.35 | $49.07 | $49.35 | $43.05 | 1,163 |
| 2019-03-11 | $49.00 | $49.00 | $48.66 | $48.66 | $42.44 | 797 |
| 2019-03-08 | $48.46 | $48.46 | $47.85 | $47.85 | $41.74 | 586 |
| 2019-03-07 | $48.73 | $49.37 | $48.59 | $49.31 | $43.01 | 2,087 |
| 2019-03-06 | $48.81 | $49.50 | $48.81 | $48.95 | $42.70 | 1,359 |
| 2019-03-05 | $48.70 | $49.62 | $48.70 | $49.05 | $42.79 | 2,718 |
| 2019-03-04 | $50.30 | $50.30 | $49.50 | $50.30 | $43.88 | 1,000 |
| 2019-03-01 | $49.45 | $49.48 | $49.28 | $49.48 | $43.16 | 1,428 |
| 2019-02-28 | $48.30 | $48.55 | $48.30 | $48.35 | $42.17 | 2,589 |
| 2019-02-27 | $49.42 | $49.42 | $48.84 | $49.05 | $42.79 | 3,804 |
| 2019-02-26 | $50.69 | $51.34 | $50.68 | $51.34 | $44.78 | 1,665 |
| 2019-02-25 | $51.30 | $51.30 | $50.40 | $50.67 | $42.64 | 1,758 |
| 2019-02-22 | $50.34 | $50.90 | $50.32 | $50.36 | $42.38 | 10,653 |
| 2019-02-21 | $50.30 | $50.35 | $50.05 | $50.35 | $42.37 | 1,485 |
| 2019-02-20 | $50.30 | $50.55 | $50.30 | $50.50 | $42.50 | 5,970 |
| 2019-02-19 | $49.98 | $50.55 | $49.90 | $50.35 | $42.37 | 5,773 |
| 2019-02-15 | $50.40 | $50.40 | $50.13 | $50.13 | $42.19 | 1,636 |
| 2019-02-14 | $49.76 | $50.00 | $49.31 | $49.85 | $41.95 | 18,358 |
| 2019-02-13 | $49.04 | $50.00 | $49.00 | $49.30 | $41.49 | 3,384 |
| 2019-02-12 | $48.74 | $49.50 | $48.74 | $49.50 | $41.66 | 114,116 |
| 2019-02-11 | $48.98 | $49.55 | $48.73 | $48.73 | $41.01 | 59,280 |
| 2019-02-08 | $49.34 | $49.96 | $49.08 | $49.63 | $41.77 | 183,713 |
| 2019-02-07 | $51.15 | $51.15 | $50.15 | $50.20 | $42.25 | 8,688 |
| 2019-02-06 | $51.29 | $51.34 | $50.55 | $51.00 | $42.92 | 26,737 |
| 2019-02-05 | $50.20 | $50.90 | $50.20 | $50.40 | $42.42 | 19,494 |
| 2019-02-04 | $49.75 | $49.90 | $49.16 | $49.75 | $41.87 | 20,914 |
| 2019-02-01 | $49.40 | $49.65 | $48.65 | $49.40 | $41.57 | 18,657 |
| 2019-01-31 | $48.11 | $48.65 | $48.11 | $48.55 | $40.86 | 8,070 |
| 2019-01-30 | $48.10 | $48.73 | $47.50 | $48.73 | $41.01 | 6,406 |
| 2019-01-29 | $48.00 | $48.85 | $48.00 | $48.65 | $40.94 | 7,657 |
| 2019-01-28 | $48.60 | $48.85 | $47.95 | $48.50 | $40.82 | 15,846 |
| 2019-01-25 | $49.45 | $49.50 | $48.60 | $49.35 | $41.53 | 7,153 |
| 2019-01-24 | $48.84 | $48.84 | $48.01 | $48.84 | $41.10 | 5,040 |
| 2019-01-23 | $50.22 | $50.60 | $49.96 | $49.96 | $42.05 | 7,551 |
| 2019-01-22 | $49.65 | $50.55 | $49.65 | $50.53 | $42.53 | 16,625 |
| 2019-01-18 | $50.45 | $50.55 | $49.56 | $49.60 | $41.74 | 3,688 |
| 2019-01-17 | $49.08 | $49.90 | $49.05 | $49.65 | $41.78 | 3,921 |
| 2019-01-16 | $49.58 | $50.15 | $49.02 | $49.95 | $42.04 | 4,391 |
| 2019-01-15 | $48.84 | $49.45 | $48.58 | $49.45 | $41.62 | 932 |
| 2019-01-14 | $48.95 | $49.10 | $48.39 | $48.95 | $41.20 | 13,502 |
| 2019-01-11 | $49.39 | $50.20 | $49.20 | $50.12 | $42.18 | 17,427 |
| 2019-01-10 | $50.35 | $50.60 | $49.69 | $50.50 | $42.50 | 20,735 |
| 2019-01-09 | $50.64 | $50.85 | $50.06 | $50.60 | $42.58 | 9,138 |
| 2019-01-08 | $49.60 | $50.15 | $49.31 | $49.80 | $41.91 | 7,451 |
| 2019-01-07 | $48.70 | $50.12 | $47.94 | $48.45 | $40.77 | 9,285 |
| 2019-01-04 | $47.90 | $48.60 | $47.65 | $48.45 | $40.77 | 3,926 |
| 2019-01-03 | $47.49 | $48.20 | $47.25 | $47.25 | $39.76 | 5,392 |
| 2019-01-02 | $47.20 | $48.00 | $47.15 | $47.70 | $40.14 | 7,325 |
| 2018-12-31 | $47.10 | $48.10 | $46.60 | $47.25 | $39.76 | 6,966 |
| 2018-12-28 | $47.30 | $48.00 | $47.30 | $47.30 | $39.81 | 10,481 |
| 2018-12-27 | $47.30 | $48.45 | $47.30 | $48.15 | $40.52 | 2,891 |
| 2018-12-26 | $45.85 | $47.74 | $45.85 | $46.10 | $38.80 | 9,495 |
| 2018-12-24 | $46.65 | $47.79 | $46.15 | $46.25 | $38.92 | 25,822 |
| 2018-12-21 | $48.00 | $48.00 | $46.80 | $46.80 | $39.39 | 2,090 |
| 2018-12-20 | $48.15 | $49.00 | $48.05 | $48.10 | $40.48 | 7,990 |
| 2018-12-19 | $49.00 | $49.05 | $47.25 | $47.35 | $39.85 | 15,408 |
| 2018-12-18 | $47.85 | $48.45 | $47.35 | $47.35 | $39.85 | 23,381 |
| 2018-12-17 | $47.35 | $47.90 | $47.23 | $47.35 | $39.85 | 6,423 |
| 2018-12-14 | $47.70 | $48.20 | $47.53 | $47.85 | $40.27 | 4,269 |
| 2018-12-13 | $48.57 | $49.25 | $48.21 | $48.21 | $40.57 | 4,925 |
| 2018-12-12 | $48.15 | $48.95 | $48.15 | $48.50 | $40.82 | 17,894 |
| 2018-12-11 | $47.35 | $47.92 | $46.95 | $47.92 | $40.33 | 16,735 |
| 2018-12-10 | $47.25 | $47.75 | $46.40 | $47.25 | $39.76 | 29,520 |
| 2018-12-07 | $48.75 | $48.75 | $47.16 | $47.16 | $39.69 | 4,704 |
| 2018-12-06 | $48.35 | $48.76 | $47.10 | $47.75 | $40.19 | 9,999 |
| 2018-12-04 | $49.30 | $49.80 | $48.90 | $48.90 | $41.15 | 3,920 |
| 2018-12-03 | $50.70 | $50.70 | $49.65 | $49.65 | $41.78 | 7,498 |
| 2018-11-30 | $49.50 | $49.90 | $49.10 | $49.40 | $41.57 | 9,273 |
| 2018-11-29 | $50.20 | $50.77 | $49.95 | $50.40 | $42.42 | 2,790 |
| 2018-11-28 | $49.10 | $50.37 | $49.00 | $50.37 | $42.39 | 1,944 |
| 2018-11-27 | $49.00 | $49.30 | $49.00 | $49.10 | $41.32 | 4,281 |
| 2018-11-26 | $48.77 | $49.60 | $48.75 | $48.86 | $41.12 | 6,745 |
| 2018-11-23 | $48.10 | $48.70 | $47.70 | $48.50 | $40.82 | 2,365 |
| 2018-11-21 | $47.90 | $49.03 | $47.90 | $48.35 | $40.69 | 6,407 |
| 2018-11-20 | $48.60 | $49.05 | $48.24 | $48.94 | $41.19 | 5,487 |
| 2018-11-19 | $48.90 | $49.40 | $48.68 | $49.40 | $41.57 | 2,043 |
| 2018-11-16 | $48.85 | $49.80 | $48.85 | $49.25 | $41.45 | 4,920 |
| 2018-11-15 | $48.55 | $49.42 | $48.35 | $48.35 | $40.69 | 3,786 |
| 2018-11-14 | $49.36 | $50.18 | $49.20 | $49.25 | $41.45 | 2,136 |
| 2018-11-13 | $49.00 | $50.15 | $48.95 | $49.60 | $41.74 | 4,947 |
| 2018-11-12 | $49.05 | $49.22 | $48.25 | $48.65 | $40.94 | 4,001 |
| 2018-11-09 | $48.90 | $49.10 | $48.65 | $49.10 | $41.32 | 3,303 |
| 2018-11-08 | $49.60 | $50.55 | $49.55 | $49.55 | $41.70 | 3,499 |
| 2018-11-07 | $50.30 | $51.10 | $50.10 | $50.55 | $42.54 | 5,550 |
| 2018-11-06 | $49.90 | $49.90 | $49.05 | $49.10 | $41.32 | 13,303 |
| 2018-11-05 | $50.00 | $50.00 | $49.00 | $49.25 | $41.45 | 12,028 |
| 2018-11-02 | $49.70 | $50.75 | $49.70 | $49.90 | $42.00 | 8,813 |
| 2018-11-01 | $49.58 | $50.20 | $49.40 | $50.01 | $42.09 | 4,010 |
| 2018-10-31 | $48.50 | $48.50 | $47.90 | $48.20 | $40.56 | 2,239 |
| 2018-10-30 | $47.72 | $48.38 | $47.70 | $47.90 | $40.31 | 4,550 |
| 2018-10-29 | $48.00 | $48.15 | $47.40 | $47.45 | $39.93 | 3,920 |
| 2018-10-26 | $47.75 | $48.15 | $47.75 | $47.75 | $40.19 | 13,687 |
| 2018-10-25 | $46.05 | $46.45 | $45.45 | $45.45 | $38.25 | 2,470 |
| 2018-10-24 | $45.80 | $45.80 | $44.85 | $44.85 | $37.75 | 4,306 |
| 2018-10-23 | $45.15 | $46.35 | $45.15 | $45.35 | $38.17 | 2,501 |
| 2018-10-22 | $46.58 | $47.35 | $46.58 | $46.58 | $39.20 | 2,997 |
| 2018-10-19 | $46.70 | $47.55 | $46.58 | $46.58 | $39.20 | 3,731 |
| 2018-10-18 | $47.40 | $47.40 | $46.70 | $46.80 | $39.39 | 6,072 |
| 2018-10-17 | $47.80 | $48.70 | $47.80 | $48.70 | $40.99 | 1,245 |
| 2018-10-16 | $49.32 | $49.32 | $48.35 | $49.32 | $41.51 | 3,566 |
| 2018-10-15 | $47.00 | $47.70 | $46.80 | $47.70 | $40.14 | 4,321 |
| 2018-10-12 | $47.80 | $48.26 | $47.55 | $47.55 | $40.02 | 7,498 |
| 2018-10-11 | $48.10 | $48.40 | $47.40 | $47.40 | $39.89 | 4,249 |
| 2018-10-10 | $49.20 | $49.77 | $48.80 | $48.80 | $41.07 | 11,965 |
| 2018-10-09 | $49.91 | $49.91 | $49.55 | $49.55 | $41.70 | 857 |
| 2018-10-08 | $49.55 | $49.69 | $49.20 | $49.24 | $41.44 | 4,386 |
| 2018-10-05 | $50.20 | $50.45 | $49.84 | $49.85 | $41.95 | 2,688 |
| 2018-10-04 | $50.11 | $50.80 | $50.10 | $50.80 | $42.75 | 1,656 |
| 2018-10-03 | $51.80 | $51.80 | $51.00 | $51.20 | $43.09 | 2,581 |
| 2018-10-02 | $51.16 | $51.16 | $50.56 | $50.56 | $42.55 | 1,875 |
| 2018-10-01 | $52.40 | $52.40 | $51.57 | $51.57 | $43.40 | 735 |
| 2018-09-28 | $53.05 | $53.65 | $53.05 | $53.05 | $44.65 | 2,261 |
| 2018-09-27 | $53.75 | $53.75 | $53.75 | $53.75 | $45.24 | 1,299 |
| 2018-09-26 | $52.40 | $53.25 | $52.20 | $53.00 | $44.60 | 2,579 |
| 2018-09-25 | $54.85 | $54.85 | $53.98 | $54.00 | $45.45 | 2,287 |
| 2018-09-24 | $55.75 | $55.75 | $54.95 | $54.95 | $46.25 | 8,697 |
| 2018-09-21 | $56.40 | $56.40 | $55.55 | $55.55 | $46.75 | 2,063 |
| 2018-09-20 | $54.94 | $54.94 | $54.94 | $54.94 | $46.24 | 400 |
| 2018-09-19 | $54.54 | $54.54 | $53.98 | $54.52 | $45.88 | 811 |
| 2018-09-18 | $53.36 | $53.61 | $53.05 | $53.61 | $45.12 | 18,816 |
| 2018-09-17 | $53.20 | $53.80 | $53.07 | $53.07 | $44.66 | 1,441 |
| 2018-09-14 | $53.20 | $53.57 | $52.90 | $52.90 | $44.52 | 3,096 |
| 2018-09-13 | $53.04 | $53.53 | $52.95 | $53.53 | $45.05 | 2,196 |
| 2018-09-12 | $52.17 | $53.15 | $52.17 | $52.17 | $43.91 | 1,180 |
| 2018-09-11 | $51.85 | $52.08 | $51.85 | $52.08 | $43.83 | 645 |
| 2018-09-10 | $52.20 | $52.55 | $52.20 | $52.55 | $44.23 | 710 |
| 2018-09-07 | $52.21 | $52.61 | $51.99 | $52.05 | $43.80 | 1,814 |
| 2018-09-06 | $52.15 | $52.85 | $52.00 | $52.00 | $43.76 | 987 |
| 2018-09-05 | $52.70 | $53.28 | $52.35 | $53.28 | $44.84 | 2,410 |
| 2018-09-04 | $53.00 | $53.35 | $52.70 | $53.35 | $44.90 | 1,559 |
| 2018-08-31 | $54.10 | $54.38 | $53.67 | $53.67 | $45.17 | 897 |
| 2018-08-30 | $54.91 | $54.91 | $54.58 | $54.71 | $46.04 | 2,930 |
| 2018-08-29 | $55.05 | $55.05 | $54.35 | $54.70 | $46.03 | 1,505 |
| 2018-08-28 | $54.81 | $55.30 | $54.65 | $55.30 | $46.54 | 5,407 |
| 2018-08-27 | $54.95 | $55.00 | $54.83 | $55.00 | $46.29 | 1,287 |
| 2018-08-24 | $53.40 | $53.40 | $52.65 | $52.65 | $44.31 | 2,643 |
| 2018-08-23 | $52.90 | $53.30 | $52.65 | $52.65 | $44.31 | 1,237 |
| 2018-08-22 | $53.56 | $54.20 | $53.40 | $53.40 | $44.94 | 4,053 |
| 2018-08-21 | $54.00 | $54.00 | $53.25 | $53.25 | $44.81 | 1,681 |
| 2018-08-20 | $53.25 | $53.66 | $53.10 | $53.10 | $44.69 | 1,763 |
| 2018-08-17 | $51.60 | $51.60 | $51.60 | $51.60 | $43.43 | 757 |
| 2018-08-16 | $51.30 | $52.00 | $51.25 | $52.00 | $43.76 | 2,819 |
| 2018-08-15 | $51.00 | $51.08 | $51.00 | $51.08 | $42.99 | 956 |
| 2018-08-14 | $52.25 | $52.25 | $51.55 | $51.55 | $43.38 | 3,452 |
| 2018-08-13 | $53.30 | $53.30 | $52.51 | $52.51 | $44.19 | 1,082 |
| 2018-08-10 | $52.60 | $53.50 | $52.60 | $52.65 | $44.31 | 1,922 |
| 2018-08-09 | $54.60 | $54.60 | $53.95 | $53.95 | $45.40 | 1,960 |
| 2018-08-08 | $54.88 | $54.95 | $54.42 | $54.42 | $45.80 | 2,041 |
| 2018-08-07 | $54.20 | $54.69 | $54.20 | $54.20 | $45.61 | 1,294 |
| 2018-08-06 | $54.36 | $54.59 | $53.80 | $54.39 | $45.77 | 2,665 |
| 2018-08-03 | $54.30 | $55.00 | $54.30 | $55.00 | $46.29 | 2,105 |
| 2018-08-02 | $53.88 | $54.55 | $53.70 | $53.70 | $45.19 | 1,290 |
| 2018-08-01 | $55.20 | $55.30 | $54.36 | $55.30 | $46.54 | 3,968 |
| 2018-07-31 | $55.40 | $55.40 | $54.50 | $54.50 | $45.87 | 1,929 |
| 2018-07-30 | $55.47 | $55.85 | $55.00 | $55.00 | $46.29 | 4,449 |
| 2018-07-27 | $55.56 | $55.80 | $54.80 | $54.80 | $46.12 | 12,502 |
| 2018-07-26 | $55.65 | $56.56 | $55.65 | $56.56 | $47.60 | 3,450 |
| 2018-07-25 | $55.80 | $56.20 | $55.20 | $55.20 | $46.46 | 2,880 |
| 2018-07-24 | $55.20 | $55.50 | $54.75 | $54.75 | $46.08 | 2,416 |
| 2018-07-23 | $55.45 | $56.26 | $55.45 | $55.50 | $46.71 | 2,976 |
| 2018-07-20 | $55.25 | $55.35 | $55.20 | $55.25 | $46.50 | 4,493 |
| 2018-07-19 | $55.15 | $55.45 | $54.40 | $54.40 | $45.78 | 8,069 |
| 2018-07-18 | $55.55 | $55.75 | $55.35 | $55.35 | $46.58 | 2,533 |
| 2018-07-17 | $54.64 | $55.20 | $54.64 | $55.20 | $46.46 | 101,293 |
| 2018-07-16 | $52.50 | $52.80 | $52.14 | $52.55 | $44.23 | 115,837 |
| 2018-07-13 | $50.75 | $51.50 | $50.75 | $51.50 | $43.34 | 127,153 |
| 2018-07-12 | $50.70 | $51.45 | $50.57 | $51.44 | $43.29 | 2,958 |
| 2018-07-11 | $51.25 | $52.00 | $51.25 | $52.00 | $43.76 | 1,216 |
| 2018-07-10 | $51.70 | $51.90 | $51.70 | $51.90 | $43.68 | 1,392 |
| 2018-07-09 | $51.55 | $51.80 | $50.97 | $50.97 | $42.90 | 2,098 |
| 2018-07-06 | $51.05 | $51.05 | $50.40 | $50.40 | $42.42 | 1,197 |
| 2018-07-05 | $50.00 | $50.75 | $49.85 | $49.92 | $42.01 | 3,067 |
| 2018-07-03 | $50.69 | $50.69 | $50.69 | $50.69 | $42.66 | 348 |
| 2018-07-02 | $50.00 | $50.00 | $49.51 | $49.51 | $41.67 | 784 |
| 2018-06-29 | $50.73 | $50.88 | $50.68 | $50.80 | $42.75 | 1,354 |
| 2018-06-28 | $49.70 | $50.53 | $49.55 | $49.58 | $41.73 | 12,152 |
| 2018-06-27 | $49.83 | $50.03 | $49.17 | $49.17 | $41.38 | 3,398 |
| 2018-06-26 | $50.24 | $50.65 | $49.85 | $49.85 | $41.95 | 3,096 |
| 2018-06-25 | $51.61 | $52.45 | $51.61 | $51.71 | $43.52 | 2,071 |
| 2018-06-22 | $51.65 | $52.25 | $51.63 | $51.68 | $43.49 | 2,850 |
| 2018-06-21 | $51.90 | $51.90 | $51.90 | $51.90 | $43.68 | 9,863 |
| 2018-06-20 | $51.25 | $51.90 | $51.25 | $51.25 | $43.13 | 1,475 |
| 2018-06-19 | $50.60 | $51.25 | $50.60 | $51.25 | $43.13 | 7,182 |
| 2018-06-18 | $51.05 | $52.00 | $51.05 | $51.10 | $43.00 | 2,871 |
| 2018-06-15 | $51.55 | $52.19 | $51.40 | $51.65 | $43.47 | 4,882 |
| 2018-06-14 | $51.91 | $52.16 | $51.55 | $52.16 | $43.90 | 997 |
| 2018-06-13 | $51.95 | $51.95 | $51.95 | $51.95 | $43.72 | 1,868 |
| 2018-06-12 | $52.15 | $52.55 | $51.85 | $52.55 | $44.23 | 2,508 |
| 2018-06-11 | $51.95 | $52.55 | $51.95 | $52.50 | $44.18 | 2,744 |
| 2018-06-08 | $52.40 | $52.47 | $51.75 | $52.47 | $44.16 | 2,212 |
| 2018-06-07 | $51.95 | $52.65 | $51.85 | $51.85 | $43.64 | 1,650 |
| 2018-06-06 | $52.65 | $52.65 | $51.90 | $51.90 | $43.68 | 2,066 |
| 2018-06-05 | $49.93 | $50.70 | $49.70 | $49.70 | $41.83 | 21,411 |
| 2018-06-04 | $50.60 | $50.60 | $50.60 | $50.60 | $42.58 | 25,315 |
| 2018-06-01 | $50.30 | $50.40 | $49.55 | $49.76 | $41.88 | 33,401 |
| 2018-05-31 | $49.05 | $50.00 | $49.05 | $49.40 | $41.57 | 35,062 |
| 2018-05-30 | $49.34 | $49.85 | $49.34 | $49.85 | $41.95 | 51,201 |
| 2018-05-29 | $49.25 | $49.25 | $47.89 | $47.89 | $40.30 | 71,995 |
| 2018-05-25 | $49.90 | $49.90 | $49.32 | $49.90 | $42.00 | 1,818 |
| 2018-05-24 | $50.20 | $50.20 | $49.55 | $49.55 | $41.70 | 1,119 |
| 2018-05-23 | $49.50 | $50.33 | $49.45 | $50.33 | $42.36 | 1,367 |
| 2018-05-22 | $50.80 | $50.80 | $50.25 | $50.25 | $42.29 | 853 |
| 2018-05-21 | $49.60 | $49.60 | $49.60 | $49.60 | $41.74 | 538 |
| 2018-05-18 | $49.75 | $49.75 | $49.75 | $49.75 | $41.87 | 277 |
| 2018-05-17 | $48.80 | $49.75 | $48.80 | $49.75 | $41.87 | 3,352 |
| 2018-05-16 | $48.55 | $49.30 | $48.55 | $49.30 | $41.49 | 1,045 |
| 2018-05-15 | $48.05 | $48.95 | $48.05 | $48.25 | $40.61 | 2,024 |
| 2018-05-14 | $49.55 | $49.55 | $49.55 | $49.55 | $41.70 | 478 |
| 2018-05-11 | $49.40 | $49.40 | $49.40 | $49.40 | $41.57 | 531 |
| 2018-05-10 | $49.60 | $49.60 | $49.60 | $49.60 | $41.74 | 488 |
| 2018-05-09 | $49.60 | $49.60 | $49.60 | $49.60 | $41.74 | 700 |
| 2018-05-08 | $49.45 | $50.33 | $49.45 | $50.00 | $42.08 | 2,443 |
| 2018-05-07 | $49.95 | $50.00 | $49.35 | $49.68 | $41.81 | 2,017 |
| 2018-05-04 | $49.17 | $49.25 | $48.40 | $49.25 | $41.45 | 948 |
| 2018-05-03 | $47.80 | $48.62 | $47.80 | $48.62 | $40.92 | 1,347 |
| 2018-05-02 | $48.75 | $48.91 | $48.75 | $48.91 | $41.16 | 1,007 |
| 2018-05-01 | $48.55 | $48.55 | $48.55 | $48.55 | $40.86 | 1,240 |
| 2018-04-30 | $50.00 | $50.00 | $49.18 | $50.00 | $42.08 | 1,202 |
| 2018-04-27 | $49.95 | $50.05 | $49.95 | $50.05 | $42.12 | 694 |
| 2018-04-26 | $50.98 | $50.98 | $50.82 | $50.82 | $42.77 | 952 |
| 2018-04-25 | $49.90 | $49.90 | $49.08 | $49.08 | $41.30 | 2,147 |
| 2018-04-24 | $48.00 | $48.67 | $47.90 | $47.90 | $40.31 | 3,878 |
| 2018-04-23 | $49.35 | $49.75 | $49.35 | $49.50 | $41.66 | 3,471 |
| 2018-04-20 | $49.75 | $50.50 | $49.75 | $50.31 | $42.34 | 1,043 |
| 2018-04-19 | $50.20 | $50.20 | $50.20 | $50.20 | $42.25 | 2,472 |
| 2018-04-18 | $49.85 | $50.40 | $49.70 | $50.30 | $42.33 | 1,498 |
| 2018-04-17 | $50.35 | $50.35 | $49.48 | $49.48 | $41.64 | 1,089 |
| 2018-04-16 | $50.16 | $50.68 | $49.85 | $49.85 | $41.95 | 2,404 |
| 2018-04-13 | $49.40 | $50.15 | $49.40 | $49.40 | $41.57 | 1,390 |
| 2018-04-12 | $49.50 | $49.50 | $48.95 | $48.95 | $41.20 | 17,576 |
| 2018-04-11 | $49.67 | $49.67 | $49.67 | $49.67 | $41.80 | 1,773 |
| 2018-04-10 | $49.80 | $49.85 | $49.80 | $49.85 | $41.95 | 546 |
| 2018-04-09 | $49.00 | $49.85 | $49.00 | $49.85 | $41.95 | 5,014 |
| 2018-04-06 | $49.50 | $49.57 | $48.60 | $48.60 | $40.90 | 3,516 |
| 2018-04-05 | $49.30 | $49.50 | $48.85 | $49.33 | $41.52 | 2,428 |
| 2018-04-04 | $48.50 | $48.60 | $48.00 | $48.00 | $40.40 | 922 |
| 2018-04-03 | $48.88 | $49.30 | $48.88 | $49.30 | $41.49 | 2,412 |
| 2018-04-02 | $50.50 | $50.50 | $49.50 | $50.35 | $42.37 | 1,567 |
| 2018-03-29 | $50.21 | $50.45 | $50.21 | $50.45 | $42.46 | 1,501 |
| 2018-03-28 | $49.25 | $49.25 | $49.25 | $49.25 | $41.45 | 664 |
| 2018-03-27 | $48.95 | $48.95 | $48.95 | $48.95 | $41.20 | 334 |
| 2018-03-26 | $50.30 | $50.30 | $48.95 | $48.95 | $41.20 | 1,618 |
| 2018-03-23 | $49.15 | $49.80 | $49.15 | $49.80 | $41.91 | 1,760 |
| 2018-03-22 | $49.80 | $49.80 | $48.80 | $48.80 | $41.07 | 1,440 |
| 2018-03-21 | $49.10 | $50.49 | $49.10 | $50.49 | $42.49 | 6,038 |
| 2018-03-20 | $50.00 | $50.15 | $49.89 | $50.05 | $42.12 | 1,076 |
| 2018-03-19 | $50.03 | $50.03 | $49.60 | $49.60 | $41.74 | 2,309 |
| 2018-03-16 | $50.30 | $50.30 | $49.60 | $49.60 | $41.74 | 704 |
| 2018-03-15 | $50.50 | $50.50 | $50.30 | $50.30 | $42.33 | 1,331 |
| 2018-03-14 | $50.95 | $51.08 | $50.15 | $50.15 | $42.21 | 1,401 |
| 2018-03-13 | $50.75 | $51.05 | $50.44 | $50.44 | $42.45 | 717 |
| 2018-03-12 | $50.82 | $50.82 | $50.35 | $50.82 | $42.77 | 604 |
| 2018-03-09 | $51.55 | $51.73 | $50.90 | $51.52 | $43.36 | 1,230 |
| 2018-03-08 | $51.36 | $51.50 | $51.15 | $51.50 | $43.34 | 18,173 |
| 2018-03-07 | $51.30 | $51.30 | $50.30 | $50.30 | $42.33 | 634 |
| 2018-03-06 | $50.60 | $50.60 | $50.35 | $50.35 | $42.37 | 655 |
| 2018-03-05 | $50.78 | $50.78 | $50.56 | $50.56 | $42.55 | 700 |
| 2018-03-02 | $50.15 | $50.85 | $50.15 | $50.85 | $42.79 | 1,449 |
| 2018-03-01 | $50.55 | $51.55 | $50.55 | $50.55 | $42.54 | 4,585 |
| 2018-02-28 | $52.45 | $52.45 | $51.45 | $51.45 | $43.30 | 3,115 |
| 2018-02-27 | $52.45 | $52.85 | $52.45 | $52.45 | $44.14 | 2,000 |
| 2018-02-26 | $55.05 | $56.00 | $55.05 | $55.80 | $45.53 | 9,602 |
| 2018-02-23 | $55.00 | $55.59 | $54.75 | $55.59 | $45.36 | 2,779 |
| 2018-02-22 | $55.00 | $56.15 | $55.00 | $55.15 | $45.00 | 2,110 |
| 2018-02-21 | $55.47 | $56.05 | $55.35 | $55.35 | $45.16 | 1,043 |
| 2018-02-20 | $55.80 | $55.85 | $55.10 | $55.10 | $44.96 | 1,446 |
| 2018-02-16 | $56.90 | $56.90 | $55.90 | $55.90 | $45.61 | 2,091 |
| 2018-02-15 | $55.50 | $55.50 | $54.90 | $54.90 | $44.79 | 1,155 |
| 2018-02-14 | $53.15 | $54.15 | $53.10 | $53.80 | $43.90 | 2,777 |
| 2018-02-13 | $53.10 | $53.10 | $52.75 | $52.75 | $43.04 | 909 |
| 2018-02-12 | $53.08 | $53.35 | $52.35 | $53.35 | $43.53 | 1,306 |
| 2018-02-09 | $51.70 | $53.08 | $51.70 | $53.08 | $43.31 | 2,040 |
| 2018-02-08 | $52.45 | $52.70 | $52.20 | $52.70 | $43.00 | 4,523 |
| 2018-02-07 | $54.05 | $54.65 | $53.37 | $54.65 | $44.59 | 3,734 |
| 2018-02-06 | $55.10 | $55.79 | $54.75 | $55.79 | $45.52 | 7,472 |
| 2018-02-05 | $57.70 | $57.90 | $56.90 | $56.90 | $46.43 | 2,424 |
| 2018-02-02 | $57.76 | $58.70 | $57.70 | $57.70 | $47.08 | 3,009 |
| 2018-02-01 | $58.00 | $58.55 | $57.65 | $58.55 | $47.77 | 3,535 |
| 2018-01-31 | $57.23 | $57.75 | $57.05 | $57.75 | $47.12 | 3,613 |
| 2018-01-30 | $56.75 | $56.90 | $56.53 | $56.75 | $46.30 | 1,619 |
| 2018-01-29 | $56.44 | $56.44 | $55.80 | $55.80 | $45.53 | 1,095 |
| 2018-01-26 | $56.70 | $56.70 | $56.20 | $56.20 | $45.85 | 1,902 |
| 2018-01-25 | $56.54 | $57.08 | $56.15 | $57.08 | $46.57 | 2,643 |
| 2018-01-24 | $56.95 | $57.25 | $56.25 | $57.25 | $46.71 | 4,517 |
| 2018-01-23 | $56.75 | $56.95 | $56.25 | $56.95 | $46.47 | 3,573 |
| 2018-01-22 | $56.16 | $56.25 | $55.55 | $56.08 | $45.76 | 1,889 |
| 2018-01-19 | $55.33 | $55.85 | $55.15 | $55.85 | $45.57 | 6,390 |
| 2018-01-18 | $54.45 | $55.05 | $54.45 | $55.05 | $44.92 | 2,449 |
| 2018-01-17 | $54.59 | $54.59 | $53.90 | $54.59 | $44.54 | 2,745 |
| 2018-01-16 | $55.10 | $55.35 | $54.50 | $54.50 | $44.47 | 3,305 |
| 2018-01-12 | $54.95 | $55.10 | $54.05 | $55.10 | $44.96 | 1,794 |
| 2018-01-11 | $55.55 | $55.55 | $54.85 | $55.00 | $44.88 | 4,581 |
| 2018-01-10 | $55.78 | $56.05 | $55.25 | $56.05 | $45.73 | 1,885 |
| 2018-01-09 | $55.48 | $56.14 | $55.30 | $56.14 | $45.81 | 3,608 |
| 2018-01-08 | $55.30 | $55.49 | $55.30 | $55.49 | $45.28 | 892 |
| 2018-01-05 | $54.50 | $55.60 | $54.50 | $55.60 | $45.36 | 2,204 |
| 2018-01-04 | $55.05 | $55.35 | $55.05 | $55.08 | $44.94 | 1,377 |
| 2018-01-03 | $54.43 | $54.74 | $54.30 | $54.74 | $44.66 | 1,749 |
| 2018-01-02 | $53.63 | $53.63 | $53.50 | $53.50 | $43.65 | 745 |
| 2017-12-29 | $54.05 | $54.05 | $53.68 | $54.05 | $44.10 | 1,882 |
| 2017-12-28 | $53.85 | $53.85 | $53.25 | $53.55 | $43.69 | 994 |
| 2017-12-27 | $52.90 | $53.80 | $52.90 | $53.80 | $43.90 | 3,582 |
| 2017-12-26 | $52.40 | $53.50 | $52.40 | $52.40 | $42.75 | 1,183 |
| 2017-12-22 | $53.15 | $53.35 | $52.55 | $53.35 | $43.53 | 1,664 |
| 2017-12-21 | $52.65 | $53.20 | $52.50 | $53.03 | $43.27 | 2,080 |
| 2017-12-20 | $53.55 | $53.55 | $52.40 | $52.40 | $42.75 | 1,890 |
| 2017-12-19 | $53.40 | $53.50 | $52.60 | $52.83 | $43.10 | 4,108 |
| 2017-12-18 | $52.40 | $52.40 | $51.70 | $52.40 | $42.75 | 1,713 |
| 2017-12-15 | $51.75 | $51.85 | $51.15 | $51.43 | $41.96 | 2,307 |
| 2017-12-14 | $51.64 | $51.85 | $51.64 | $51.85 | $42.31 | 1,107 |
| 2017-12-13 | $51.85 | $52.55 | $51.65 | $51.65 | $42.14 | 1,166 |
| 2017-12-12 | $52.00 | $52.00 | $51.25 | $51.44 | $41.97 | 1,725 |
| 2017-12-11 | $52.00 | $52.00 | $52.00 | $52.00 | $42.43 | 1,120 |
| 2017-12-08 | $51.50 | $51.50 | $51.50 | $51.50 | $42.02 | 1,051 |
| 2017-12-07 | $51.80 | $52.50 | $51.80 | $51.80 | $42.26 | 5,692 |
| 2017-12-06 | $52.15 | $52.15 | $51.32 | $51.32 | $41.87 | 883 |
| 2017-12-05 | $51.65 | $52.30 | $51.65 | $51.65 | $42.14 | 978 |
| 2017-12-04 | $51.85 | $52.65 | $51.85 | $52.65 | $42.96 | 1,832 |
| 2017-12-01 | $51.35 | $51.85 | $51.35 | $51.85 | $42.31 | 597 |
| 2017-11-30 | $51.25 | $51.85 | $51.25 | $51.85 | $42.31 | 881 |
| 2017-11-29 | $51.55 | $51.55 | $51.50 | $51.50 | $42.02 | 1,523 |
| 2017-11-28 | $52.50 | $52.50 | $52.50 | $52.50 | $42.84 | 380 |
| 2017-11-27 | $52.50 | $52.50 | $52.50 | $52.50 | $42.84 | 365 |
| 2017-11-24 | $52.55 | $52.55 | $52.50 | $52.50 | $42.84 | 1,506 |
| 2017-11-22 | $52.55 | $52.60 | $51.70 | $51.70 | $42.18 | 1,648 |
| 2017-11-21 | $51.65 | $52.35 | $51.65 | $52.18 | $42.57 | 1,319 |
| 2017-11-20 | $52.20 | $52.20 | $52.20 | $52.20 | $42.59 | 567 |
| 2017-11-17 | $52.45 | $52.65 | $51.90 | $52.43 | $42.78 | 1,215 |
| 2017-11-16 | $52.70 | $52.75 | $51.90 | $51.90 | $42.35 | 2,260 |
| 2017-11-15 | $52.70 | $52.70 | $51.95 | $51.95 | $42.39 | 1,453 |
| 2017-11-14 | $52.53 | $52.53 | $52.53 | $52.53 | $42.86 | 320 |
| 2017-11-13 | $52.50 | $52.60 | $51.90 | $52.60 | $42.92 | 1,172 |
| 2017-11-10 | $52.90 | $53.03 | $52.73 | $53.03 | $43.27 | 1,239 |
| 2017-11-09 | $52.70 | $52.83 | $52.70 | $52.83 | $43.10 | 1,333 |
| 2017-11-08 | $52.85 | $53.15 | $52.85 | $53.15 | $43.37 | 928 |
| 2017-11-07 | $53.90 | $53.90 | $52.92 | $53.80 | $43.90 | 2,359 |
| 2017-11-06 | $53.30 | $53.30 | $53.30 | $53.30 | $43.49 | 8,380 |
| 2017-11-03 | $53.30 | $53.35 | $53.30 | $53.35 | $43.53 | 11,749 |
| 2017-11-02 | $54.00 | $54.02 | $54.00 | $54.02 | $44.08 | 785 |
| 2017-11-01 | $53.35 | $54.05 | $53.30 | $53.30 | $43.49 | 1,386 |
| 2017-10-31 | $54.15 | $54.35 | $53.65 | $54.35 | $44.35 | 1,696 |
| 2017-10-30 | $54.72 | $54.80 | $54.72 | $54.80 | $44.71 | 2,200 |
| 2017-10-27 | $54.80 | $54.80 | $54.80 | $54.80 | $44.71 | 756 |
| 2017-10-26 | $54.74 | $55.56 | $54.70 | $54.70 | $44.63 | 2,677 |
| 2017-10-25 | $54.35 | $54.69 | $54.20 | $54.20 | $44.22 | 2,330 |
| 2017-10-24 | $54.50 | $54.50 | $53.75 | $54.50 | $44.47 | 1,242 |
| 2017-10-23 | $54.45 | $54.80 | $54.38 | $54.38 | $44.37 | 1,238 |
| 2017-10-20 | $53.85 | $54.13 | $53.85 | $54.13 | $44.17 | 859 |
| 2017-10-19 | $53.95 | $54.10 | $53.70 | $54.05 | $44.10 | 2,284 |
| 2017-10-18 | $54.40 | $54.44 | $53.60 | $54.44 | $44.42 | 1,169 |
| 2017-10-17 | $54.40 | $54.40 | $53.75 | $53.75 | $43.86 | 1,379 |
| 2017-10-16 | $54.45 | $54.45 | $54.00 | $54.18 | $44.21 | 1,646 |
| 2017-10-13 | $53.96 | $54.40 | $53.96 | $54.40 | $44.39 | 2,185 |
| 2017-10-12 | $54.05 | $54.25 | $54.05 | $54.25 | $44.26 | 824 |
| 2017-10-11 | $54.05 | $54.05 | $54.05 | $54.05 | $44.10 | 632 |
| 2017-10-10 | $53.70 | $54.05 | $53.40 | $54.05 | $44.10 | 1,537 |
| 2017-10-09 | $53.45 | $53.45 | $53.45 | $53.45 | $43.61 | 634 |
| 2017-10-06 | $53.45 | $53.45 | $53.45 | $53.45 | $43.61 | 400 |
| 2017-10-05 | $53.00 | $53.80 | $53.00 | $53.80 | $43.90 | 1,191 |
| 2017-10-04 | $53.45 | $54.15 | $53.45 | $54.15 | $44.18 | 1,563 |
| 2017-10-03 | $53.30 | $54.20 | $53.30 | $54.20 | $44.22 | 1,730 |
| 2017-10-02 | $53.05 | $53.05 | $52.25 | $53.05 | $43.28 | 1,341 |
| 2017-09-29 | $52.65 | $53.23 | $52.25 | $53.23 | $43.43 | 2,676 |
| 2017-09-28 | $54.33 | $54.33 | $54.33 | $54.33 | $44.33 | 519 |
| 2017-09-27 | $53.25 | $53.66 | $53.25 | $53.25 | $43.45 | 784 |
| 2017-09-26 | $54.25 | $54.25 | $53.50 | $53.50 | $43.65 | 2,445 |
| 2017-09-25 | $54.05 | $54.05 | $54.05 | $54.05 | $44.10 | 583 |
| 2017-09-22 | $55.30 | $56.20 | $55.30 | $56.20 | $45.85 | 3,677 |
| 2017-09-21 | $56.31 | $56.45 | $55.88 | $56.45 | $46.06 | 1,031 |
| 2017-09-20 | $56.10 | $56.60 | $55.89 | $55.89 | $45.60 | 1,475 |
| 2017-09-19 | $55.75 | $56.40 | $55.75 | $56.40 | $46.02 | 2,766 |
| 2017-09-18 | $56.65 | $56.65 | $56.18 | $56.39 | $46.01 | 1,089 |
| 2017-09-15 | $56.63 | $56.63 | $56.10 | $56.10 | $45.77 | 539 |
| 2017-09-14 | $55.75 | $55.75 | $55.75 | $55.75 | $45.49 | 531 |
| 2017-09-13 | $56.50 | $56.50 | $55.75 | $55.75 | $45.49 | 1,290 |
| 2017-09-12 | $56.80 | $56.80 | $56.80 | $56.80 | $46.34 | 554 |
| 2017-09-11 | $56.10 | $56.35 | $56.10 | $56.35 | $45.98 | 1,324 |
| 2017-09-08 | $55.35 | $55.35 | $55.35 | $55.35 | $45.16 | 12,149 |
| 2017-09-07 | $55.10 | $55.10 | $54.40 | $55.10 | $44.96 | 1,775 |
| 2017-09-06 | $54.50 | $54.75 | $53.90 | $54.75 | $44.67 | 1,328 |
| 2017-09-05 | $53.85 | $54.35 | $53.50 | $53.50 | $43.65 | 2,198 |
| 2017-09-01 | $54.70 | $54.70 | $53.70 | $53.70 | $43.81 | 2,162 |
| 2017-08-31 | $54.45 | $54.45 | $54.45 | $54.45 | $44.43 | 476 |
| 2017-08-30 | $54.10 | $54.15 | $54.10 | $54.15 | $44.18 | 795 |
| 2017-08-29 | $53.05 | $53.20 | $52.45 | $53.20 | $43.41 | 2,344 |
| 2017-08-28 | $53.20 | $53.20 | $52.50 | $53.20 | $43.41 | 1,388 |
| 2017-08-25 | $52.90 | $52.90 | $52.90 | $52.90 | $43.16 | 525 |
| 2017-08-24 | $52.50 | $52.50 | $52.50 | $52.50 | $42.84 | 861 |
| 2017-08-23 | $52.60 | $52.60 | $52.44 | $52.44 | $42.79 | 673 |
| 2017-08-22 | $51.40 | $52.35 | $51.40 | $52.35 | $42.71 | 1,085 |
| 2017-08-21 | $51.56 | $52.25 | $51.56 | $52.25 | $42.63 | 968 |
| 2017-08-18 | $52.20 | $52.20 | $52.03 | $52.20 | $42.59 | 923 |
| 2017-08-17 | $52.30 | $52.32 | $51.81 | $52.32 | $42.69 | 1,534 |
| 2017-08-16 | $52.25 | $52.25 | $52.25 | $52.25 | $42.63 | 1,088 |
| 2017-08-15 | $52.05 | $52.05 | $51.45 | $51.86 | $42.31 | 1,642 |
| 2017-08-14 | $52.80 | $52.80 | $52.10 | $52.80 | $43.08 | 2,297 |
| 2017-08-11 | $52.15 | $52.45 | $52.15 | $52.45 | $42.79 | 11,919 |
| 2017-08-10 | $52.70 | $52.70 | $52.41 | $52.59 | $42.91 | 5,077 |
| 2017-08-09 | $52.91 | $53.10 | $52.35 | $52.35 | $42.71 | 1,488 |
| 2017-08-08 | $52.50 | $53.15 | $52.30 | $52.30 | $42.67 | 1,726 |
| 2017-08-07 | $53.75 | $53.75 | $53.00 | $53.25 | $43.45 | 5,921 |
| 2017-08-04 | $53.60 | $53.60 | $53.40 | $53.40 | $43.57 | 1,034 |
| 2017-08-03 | $53.50 | $53.55 | $52.85 | $53.55 | $43.69 | 1,170 |
| 2017-08-02 | $52.85 | $52.85 | $52.25 | $52.85 | $43.12 | 2,806 |
| 2017-08-01 | $52.45 | $52.45 | $51.85 | $52.40 | $42.75 | 1,519 |
| 2017-07-31 | $52.20 | $52.20 | $51.75 | $51.75 | $42.22 | 3,114 |
| 2017-07-28 | $51.20 | $51.75 | $51.20 | $51.75 | $42.22 | 786 |
| 2017-07-27 | $51.15 | $51.55 | $51.15 | $51.55 | $42.06 | 1,731 |
| 2017-07-26 | $51.03 | $51.46 | $50.80 | $51.46 | $41.99 | 880 |
| 2017-07-25 | $50.55 | $50.55 | $50.36 | $50.55 | $41.24 | 1,378 |
| 2017-07-24 | $50.53 | $50.90 | $50.35 | $50.35 | $41.08 | 1,361 |
| 2017-07-21 | $50.81 | $51.30 | $50.65 | $51.30 | $41.86 | 1,327 |
| 2017-07-20 | $51.30 | $51.78 | $50.90 | $50.90 | $41.53 | 2,642 |
| 2017-07-19 | $50.45 | $50.65 | $49.60 | $49.60 | $40.47 | 1,142 |
| 2017-07-18 | $52.83 | $52.83 | $52.48 | $52.48 | $42.82 | 785 |
| 2017-07-17 | $52.00 | $53.00 | $52.00 | $52.25 | $42.63 | 3,117 |
| 2017-07-14 | $52.85 | $53.13 | $52.30 | $53.13 | $43.35 | 1,518 |
| 2017-07-13 | $52.55 | $52.55 | $52.23 | $52.25 | $42.63 | 1,565 |
| 2017-07-12 | $52.60 | $52.70 | $51.90 | $51.90 | $42.35 | 1,269 |
| 2017-07-11 | $52.00 | $52.25 | $51.34 | $52.25 | $42.63 | 994 |
| 2017-07-10 | $52.55 | $52.55 | $52.23 | $52.35 | $42.71 | 14,221 |
| 2017-07-07 | $52.35 | $52.46 | $52.35 | $52.46 | $42.80 | 1,003 |
| 2017-07-06 | $50.95 | $51.00 | $50.95 | $51.00 | $41.61 | 997 |
| 2017-07-05 | $51.45 | $51.45 | $50.80 | $50.80 | $41.45 | 870 |
| 2017-07-03 | $51.25 | $51.30 | $50.60 | $50.60 | $41.29 | 678 |
| 2017-06-30 | $50.45 | $51.40 | $50.45 | $51.40 | $41.94 | 1,648 |
| 2017-06-29 | $50.35 | $51.35 | $50.35 | $51.33 | $41.88 | 1,588 |
| 2017-06-28 | $51.55 | $52.30 | $51.55 | $52.30 | $42.67 | 3,094 |
| 2017-06-27 | $52.35 | $52.35 | $52.35 | $52.35 | $42.71 | 1,023 |
| 2017-06-26 | $51.90 | $52.65 | $51.90 | $52.60 | $42.92 | 3,458 |
| 2017-06-23 | $51.35 | $51.90 | $51.25 | $51.85 | $42.31 | 2,397 |
| 2017-06-22 | $51.85 | $51.90 | $51.15 | $51.90 | $42.35 | 682 |
| 2017-06-21 | $52.25 | $52.25 | $52.06 | $52.06 | $42.48 | 1,772 |
| 2017-06-20 | $52.00 | $52.21 | $52.00 | $52.21 | $42.60 | 879 |
| 2017-06-19 | $52.40 | $52.75 | $52.23 | $52.23 | $42.61 | 1,631 |
| 2017-06-16 | $52.03 | $52.28 | $51.90 | $52.28 | $42.65 | 689 |
| 2017-06-15 | $51.50 | $52.28 | $51.40 | $51.66 | $42.15 | 3,255 |
| 2017-06-14 | $53.35 | $53.35 | $52.21 | $52.21 | $42.60 | 1,017 |
| 2017-06-13 | $52.45 | $52.85 | $52.05 | $52.85 | $43.12 | 1,638 |
| 2017-06-12 | $50.70 | $51.30 | $50.62 | $51.30 | $41.86 | 2,648 |
| 2017-06-09 | $50.90 | $50.95 | $50.74 | $50.95 | $41.57 | 1,342 |
| 2017-06-08 | $50.60 | $50.60 | $50.36 | $50.55 | $41.24 | 1,445 |
| 2017-06-07 | $51.00 | $51.00 | $50.20 | $50.20 | $40.96 | 1,408 |
| 2017-06-06 | $50.00 | $50.27 | $50.00 | $50.25 | $41.00 | 1,752 |
| 2017-06-05 | $50.20 | $50.20 | $49.50 | $50.20 | $40.96 | 1,463 |
| 2017-06-02 | $49.75 | $50.50 | $49.75 | $50.40 | $41.12 | 2,003 |
| 2017-06-01 | $49.62 | $49.62 | $49.10 | $49.59 | $40.46 | 2,750 |
| 2017-05-31 | $49.60 | $49.75 | $49.60 | $49.75 | $40.59 | 1,339 |
| 2017-05-30 | $49.60 | $49.60 | $48.90 | $49.43 | $40.33 | 3,019 |
| 2017-05-26 | $49.75 | $49.75 | $49.23 | $49.75 | $40.59 | 2,439 |
| 2017-05-25 | $49.85 | $49.85 | $49.15 | $49.31 | $40.23 | 1,562 |
| 2017-05-24 | $49.80 | $49.80 | $48.97 | $49.60 | $40.47 | 2,455 |
| 2017-05-23 | $49.01 | $49.01 | $48.15 | $48.96 | $39.95 | 1,861 |
| 2017-05-22 | $48.35 | $48.90 | $48.15 | $48.90 | $39.90 | 2,177 |
| 2017-05-19 | $48.50 | $48.50 | $48.03 | $48.10 | $39.25 | 1,916 |
| 2017-05-18 | $48.05 | $48.05 | $47.15 | $47.60 | $38.84 | 1,733 |
| 2017-05-17 | $46.96 | $47.29 | $46.80 | $46.80 | $38.18 | 960 |
| 2017-05-16 | $47.20 | $47.97 | $47.20 | $47.97 | $39.14 | 1,083 |
| 2017-05-15 | $47.13 | $47.30 | $47.13 | $47.30 | $38.59 | 1,777 |
| 2017-05-12 | $46.33 | $47.09 | $46.15 | $46.55 | $37.98 | 1,926 |
| 2017-05-11 | $45.95 | $46.65 | $45.95 | $46.48 | $37.92 | 1,575 |
| 2017-05-10 | $46.65 | $46.65 | $45.95 | $46.65 | $38.06 | 2,305 |
| 2017-05-09 | $46.75 | $46.90 | $46.15 | $46.30 | $37.78 | 3,577 |
| 2017-05-08 | $46.45 | $46.45 | $46.28 | $46.28 | $37.76 | 810 |
| 2017-05-05 | $46.80 | $47.09 | $46.45 | $46.45 | $37.90 | 904 |
| 2017-05-04 | $46.70 | $46.92 | $46.70 | $46.92 | $38.28 | 1,335 |
| 2017-05-03 | $46.45 | $46.50 | $46.33 | $46.50 | $37.94 | 2,084 |
| 2017-05-02 | $46.20 | $46.65 | $46.02 | $46.65 | $38.06 | 1,903 |
| 2017-05-01 | $45.50 | $45.99 | $45.50 | $45.50 | $37.12 | 1,012 |
| 2017-04-28 | $46.20 | $46.20 | $45.50 | $46.15 | $37.65 | 3,012 |
| 2017-04-27 | $46.95 | $46.95 | $46.21 | $46.90 | $38.27 | 4,895 |
| 2017-04-26 | $48.55 | $48.55 | $48.08 | $48.08 | $39.23 | 4,639 |
| 2017-04-25 | $48.44 | $48.95 | $48.40 | $48.70 | $39.74 | 51,847 |
| 2017-04-24 | $48.25 | $48.75 | $48.25 | $48.75 | $39.78 | 166,169 |
| 2017-04-21 | $46.85 | $46.85 | $46.68 | $46.68 | $38.09 | 1,035 |
| 2017-04-20 | $46.59 | $46.59 | $46.54 | $46.55 | $37.98 | 2,215 |
| 2017-04-19 | $45.86 | $46.50 | $45.86 | $46.50 | $37.94 | 999 |
| 2017-04-18 | $46.50 | $46.55 | $46.50 | $46.55 | $37.98 | 925 |
| 2017-04-17 | $47.17 | $47.17 | $44.93 | $44.93 | $36.66 | 9,191 |
| 2017-04-13 | $46.65 | $46.65 | $46.00 | $46.10 | $37.61 | 1,934 |
| 2017-04-12 | $45.40 | $45.78 | $45.40 | $45.78 | $37.35 | 1,457 |
| 2017-04-11 | $45.70 | $45.70 | $45.53 | $45.70 | $37.29 | 1,591 |
| 2017-04-10 | $45.25 | $45.30 | $44.55 | $45.30 | $36.96 | 2,088 |
| 2017-04-07 | $45.35 | $45.35 | $44.60 | $45.35 | $37.00 | 1,479 |
| 2017-04-06 | $45.39 | $45.39 | $44.69 | $44.69 | $36.46 | 1,648 |
| 2017-04-05 | $44.75 | $45.15 | $44.75 | $45.08 | $36.78 | 2,087 |
| 2017-04-04 | $44.75 | $44.80 | $44.20 | $44.20 | $36.06 | 1,397 |
| 2017-04-03 | $43.64 | $44.50 | $43.64 | $44.50 | $36.31 | 1,516 |
| 2017-03-31 | $44.35 | $44.40 | $44.30 | $44.40 | $36.23 | 1,282 |
| 2017-03-30 | $44.20 | $44.20 | $43.45 | $43.45 | $35.45 | 1,819 |
| 2017-03-29 | $44.30 | $44.30 | $43.72 | $43.72 | $35.67 | 2,252 |
| 2017-03-28 | $44.15 | $44.85 | $44.15 | $44.51 | $36.32 | 1,621 |
| 2017-03-27 | $45.05 | $45.05 | $44.86 | $45.05 | $36.76 | 1,528 |
| 2017-03-24 | $44.40 | $44.80 | $44.09 | $44.09 | $35.97 | 4,061 |
| 2017-03-23 | $44.25 | $44.25 | $43.80 | $43.80 | $35.74 | 1,809 |
| 2017-03-22 | $43.70 | $44.00 | $43.70 | $44.00 | $35.90 | 940 |
| 2017-03-21 | $44.20 | $44.20 | $43.31 | $44.04 | $35.93 | 3,581 |
| 2017-03-20 | $43.65 | $43.80 | $43.63 | $43.80 | $35.74 | 884 |
| 2017-03-17 | $43.50 | $43.50 | $42.75 | $43.18 | $35.23 | 4,174 |
| 2017-03-16 | $43.30 | $43.30 | $43.30 | $43.30 | $35.33 | 893 |
| 2017-03-15 | $42.50 | $42.50 | $42.50 | $42.50 | $34.68 | 6,942 |
| 2017-03-14 | $42.95 | $42.95 | $42.88 | $42.88 | $34.99 | 663 |
| 2017-03-13 | $42.33 | $43.00 | $42.33 | $42.95 | $35.04 | 1,452 |
| 2017-03-10 | $43.15 | $43.35 | $42.50 | $43.35 | $35.37 | 3,595 |
| 2017-03-09 | $42.22 | $42.90 | $42.22 | $42.73 | $34.86 | 1,207 |
| 2017-03-08 | $42.40 | $43.00 | $42.40 | $43.00 | $35.08 | 2,057 |
| 2017-03-07 | $43.30 | $43.40 | $42.65 | $43.30 | $35.33 | 1,623 |
| 2017-03-06 | $43.39 | $43.39 | $43.39 | $43.39 | $35.40 | 830 |
| 2017-03-03 | $42.56 | $43.30 | $42.56 | $43.10 | $35.17 | 5,227 |
| 2017-03-02 | $43.25 | $43.25 | $42.55 | $42.55 | $34.72 | 2,114 |
| 2017-03-01 | $43.35 | $43.35 | $42.85 | $42.85 | $34.96 | 1,709 |
| 2017-02-28 | $45.20 | $45.20 | $44.55 | $44.80 | $35.28 | 2,327 |
| 2017-02-27 | $44.45 | $44.57 | $44.45 | $44.55 | $35.08 | 20,468 |
| 2017-02-24 | $43.65 | $44.30 | $43.65 | $44.30 | $34.88 | 1,068 |
| 2017-02-23 | $44.40 | $44.40 | $44.15 | $44.25 | $34.84 | 10,521 |
| 2017-02-22 | $44.15 | $44.15 | $43.49 | $43.60 | $34.33 | 1,104 |
| 2017-02-21 | $43.46 | $44.15 | $43.46 | $44.15 | $34.77 | 3,264 |
| 2017-02-17 | $44.55 | $44.55 | $44.00 | $44.55 | $35.08 | 3,279 |
| 2017-02-16 | $44.05 | $44.80 | $44.05 | $44.80 | $35.28 | 1,789 |
| 2017-02-15 | $44.40 | $44.40 | $43.76 | $44.40 | $34.96 | 2,333 |
| 2017-02-14 | $44.00 | $44.00 | $43.45 | $44.00 | $34.65 | 1,303 |
| 2017-02-13 | $43.54 | $43.86 | $43.54 | $43.86 | $34.54 | 2,907 |
| 2017-02-10 | $43.30 | $43.30 | $43.30 | $43.30 | $34.10 | 1,071 |
| 2017-02-09 | $43.35 | $43.35 | $42.75 | $43.00 | $33.86 | 6,985 |
| 2017-02-08 | $43.55 | $43.55 | $42.93 | $43.55 | $34.29 | 2,922 |
| 2017-02-07 | $43.45 | $43.45 | $43.28 | $43.28 | $34.08 | 1,570 |
| 2017-02-06 | $44.00 | $44.00 | $43.25 | $43.95 | $34.61 | 1,633 |
| 2017-02-03 | $43.67 | $44.40 | $43.55 | $43.55 | $34.29 | 11,866 |
| 2017-02-02 | $43.75 | $44.35 | $43.75 | $44.01 | $34.65 | 6,752 |
| 2017-02-01 | $45.15 | $45.31 | $45.15 | $45.31 | $35.68 | 2,775 |
| 2017-01-31 | $45.60 | $45.70 | $45.05 | $45.05 | $35.47 | 5,082 |
| 2017-01-30 | $44.49 | $44.65 | $43.99 | $44.65 | $35.16 | 2,296 |
| 2017-01-27 | $44.75 | $44.75 | $44.02 | $44.64 | $35.15 | 3,076 |
| 2017-01-26 | $45.70 | $45.95 | $44.99 | $45.62 | $35.92 | 3,682 |
| 2017-01-25 | $48.85 | $48.85 | $48.20 | $48.80 | $38.43 | 4,885 |
| 2017-01-24 | $48.75 | $48.75 | $47.95 | $47.95 | $37.76 | 5,781 |
| 2017-01-23 | $46.92 | $46.92 | $46.09 | $46.88 | $36.91 | 3,434 |
| 2017-01-20 | $46.65 | $46.65 | $46.00 | $46.00 | $36.22 | 5,695 |
| 2017-01-19 | $46.35 | $46.40 | $45.60 | $45.85 | $36.10 | 5,064 |
| 2017-01-18 | $46.10 | $46.15 | $45.40 | $45.50 | $35.83 | 3,233 |
| 2017-01-17 | $45.81 | $46.35 | $45.62 | $46.35 | $36.50 | 8,358 |
| 2017-01-13 | $45.90 | $46.50 | $45.90 | $46.50 | $36.62 | 3,269 |
| 2017-01-12 | $46.05 | $46.50 | $45.75 | $46.35 | $36.50 | 5,319 |
| 2017-01-11 | $45.85 | $46.15 | $45.30 | $46.15 | $36.34 | 2,342 |
| 2017-01-10 | $45.11 | $45.85 | $45.11 | $45.14 | $35.54 | 5,343 |
| 2017-01-09 | $45.80 | $45.80 | $44.99 | $45.72 | $36.00 | 1,660 |
| 2017-01-06 | $45.95 | $45.95 | $45.95 | $45.95 | $36.18 | 1,883 |
| 2017-01-05 | $45.15 | $46.05 | $45.15 | $45.35 | $35.71 | 1,246 |
| 2017-01-04 | $45.05 | $45.70 | $45.05 | $45.64 | $35.93 | 2,729 |
| 2017-01-03 | $45.45 | $45.45 | $45.37 | $45.45 | $35.79 | 1,323 |
| 2016-12-30 | $44.45 | $45.15 | $44.45 | $44.51 | $35.05 | 1,422 |
| 2016-12-29 | $43.95 | $44.75 | $43.95 | $44.75 | $35.24 | 2,614 |
| 2016-12-28 | $43.87 | $44.50 | $43.72 | $43.72 | $34.43 | 3,609 |
| 2016-12-27 | $44.05 | $44.80 | $44.05 | $44.75 | $35.24 | 3,980 |
| 2016-12-23 | $44.05 | $44.15 | $44.05 | $44.15 | $34.77 | 6,939 |
| 2016-12-22 | $44.65 | $44.65 | $43.80 | $43.85 | $34.53 | 7,137 |
| 2016-12-21 | $44.15 | $44.70 | $44.05 | $44.20 | $34.80 | 13,318 |
| 2016-12-20 | $44.20 | $44.20 | $43.48 | $44.10 | $34.73 | 8,588 |
| 2016-12-19 | $44.10 | $44.15 | $43.35 | $43.40 | $34.17 | 5,658 |
| 2016-12-16 | $43.40 | $44.02 | $43.29 | $43.29 | $34.09 | 5,335 |
| 2016-12-15 | $43.55 | $43.90 | $43.12 | $43.40 | $34.17 | 8,087 |
| 2016-12-14 | $43.50 | $43.95 | $42.62 | $42.62 | $33.56 | 12,044 |
| 2016-12-13 | $44.00 | $44.00 | $43.27 | $43.35 | $34.14 | 15,583 |
| 2016-12-12 | $44.00 | $44.00 | $43.39 | $43.45 | $34.21 | 1,802 |
| 2016-12-09 | $43.75 | $43.85 | $43.10 | $43.14 | $33.97 | 4,797 |
| 2016-12-08 | $42.70 | $43.51 | $42.60 | $43.51 | $34.26 | 1,664 |
| 2016-12-07 | $44.50 | $44.60 | $43.85 | $44.60 | $35.12 | 2,999 |
| 2016-12-06 | $43.75 | $44.50 | $43.75 | $44.50 | $35.04 | 2,198 |
| 2016-12-05 | $44.85 | $44.85 | $43.85 | $44.05 | $34.69 | 3,331 |
| 2016-12-02 | $43.91 | $43.91 | $43.33 | $43.33 | $34.12 | 1,056 |
| 2016-12-01 | $44.41 | $44.58 | $43.90 | $43.92 | $34.58 | 1,730 |
| 2016-11-30 | $44.32 | $44.32 | $43.75 | $44.15 | $34.77 | 1,449 |
| 2016-11-29 | $43.50 | $44.00 | $43.50 | $44.00 | $34.64 | 1,986 |
| 2016-11-28 | $43.59 | $44.08 | $43.59 | $44.08 | $34.71 | 1,577 |
| 2016-11-25 | $44.55 | $44.60 | $43.85 | $43.90 | $34.57 | 1,278 |
| 2016-11-23 | $44.39 | $44.50 | $44.39 | $44.50 | $35.04 | 1,522 |
| 2016-11-22 | $43.70 | $43.81 | $43.70 | $43.81 | $34.50 | 882 |
| 2016-11-21 | $43.77 | $43.77 | $43.77 | $43.77 | $34.47 | 1,088 |
| 2016-11-18 | $43.81 | $44.15 | $43.56 | $44.15 | $34.77 | 3,736 |
| 2016-11-17 | $43.84 | $44.35 | $43.84 | $44.07 | $34.70 | 3,675 |
| 2016-11-16 | $43.52 | $44.05 | $43.47 | $43.53 | $34.28 | 1,641 |
| 2016-11-15 | $43.58 | $44.46 | $43.58 | $44.46 | $35.01 | 2,562 |
| 2016-11-14 | $43.95 | $43.95 | $43.95 | $43.95 | $34.61 | 4,004 |
| 2016-11-11 | $44.70 | $45.30 | $44.60 | $44.85 | $35.32 | 4,973 |
| 2016-11-10 | $46.10 | $46.25 | $45.51 | $45.95 | $36.18 | 3,156 |
| 2016-11-09 | $46.25 | $46.45 | $45.65 | $46.45 | $36.58 | 4,179 |
| 2016-11-08 | $45.70 | $45.95 | $45.15 | $45.95 | $36.18 | 2,436 |
| 2016-11-07 | $45.39 | $45.86 | $44.95 | $44.95 | $35.40 | 2,929 |
| 2016-11-04 | $45.29 | $45.34 | $44.81 | $44.85 | $35.32 | 6,843 |
| 2016-11-03 | $45.21 | $45.95 | $45.21 | $45.95 | $36.18 | 13,317 |
| 2016-11-02 | $45.53 | $45.85 | $45.10 | $45.10 | $35.51 | 1,670 |
| 2016-11-01 | $45.65 | $46.16 | $45.24 | $45.24 | $35.62 | 1,978 |
| 2016-10-31 | $46.25 | $46.25 | $45.65 | $46.10 | $36.30 | 4,372 |
| 2016-10-28 | $46.32 | $46.32 | $46.32 | $46.32 | $36.47 | 269 |
| 2016-10-27 | $46.70 | $46.70 | $45.65 | $46.32 | $36.47 | 2,037 |
| 2016-10-26 | $47.15 | $47.70 | $46.80 | $47.51 | $37.41 | 2,283 |
| 2016-10-25 | $48.10 | $48.10 | $47.30 | $48.00 | $37.80 | 893 |
| 2016-10-24 | $47.80 | $47.90 | $47.15 | $47.83 | $37.66 | 1,598 |
| 2016-10-21 | $47.15 | $47.90 | $47.15 | $47.90 | $37.72 | 2,263 |
| 2016-10-20 | $48.42 | $48.42 | $48.34 | $48.42 | $38.13 | 805 |
| 2016-10-19 | $48.17 | $48.65 | $47.85 | $48.65 | $38.31 | 1,672 |
| 2016-10-18 | $48.42 | $48.42 | $48.17 | $48.17 | $37.93 | 1,105 |
| 2016-10-17 | $48.68 | $48.70 | $48.68 | $48.70 | $38.35 | 1,276 |
| 2016-10-14 | $48.80 | $48.80 | $48.80 | $48.80 | $38.43 | 2,333 |
| 2016-10-13 | $48.82 | $49.10 | $48.20 | $49.10 | $38.66 | 1,439 |
| 2016-10-12 | $49.70 | $49.70 | $48.85 | $49.49 | $38.97 | 6,017 |
| 2016-10-11 | $49.30 | $49.95 | $49.30 | $49.61 | $39.06 | 1,383 |
| 2016-10-10 | $50.45 | $50.49 | $50.24 | $50.31 | $39.62 | 1,992 |
| 2016-10-07 | $50.40 | $50.40 | $50.35 | $50.35 | $39.65 | 911 |
| 2016-10-06 | $49.87 | $50.45 | $49.87 | $50.45 | $39.73 | 1,398 |
| 2016-10-05 | $50.80 | $50.80 | $50.80 | $50.80 | $40.00 | 677 |
| 2016-10-04 | $50.75 | $50.75 | $49.87 | $50.69 | $39.91 | 3,485 |
| 2016-10-03 | $50.75 | $50.75 | $50.55 | $50.70 | $39.92 | 4,454 |
| 2016-09-30 | $50.30 | $50.86 | $50.30 | $50.86 | $40.05 | 1,964 |
| 2016-09-29 | $50.89 | $50.89 | $49.28 | $49.28 | $38.80 | 1,569 |
| 2016-09-28 | $51.50 | $51.50 | $50.96 | $50.96 | $40.13 | 3,505 |
| 2016-09-27 | $52.34 | $52.60 | $52.34 | $52.60 | $41.42 | 1,130 |
| 2016-09-26 | $52.75 | $52.75 | $51.90 | $52.62 | $41.43 | 2,395 |
| 2016-09-23 | $52.38 | $52.50 | $52.38 | $52.50 | $41.34 | 1,632 |
| 2016-09-22 | $52.50 | $52.69 | $51.70 | $51.70 | $40.71 | 1,499 |
| 2016-09-21 | $50.97 | $51.11 | $50.05 | $50.05 | $39.41 | 18,196 |
| 2016-09-20 | $50.65 | $50.65 | $49.71 | $49.71 | $39.14 | 1,370 |
| 2016-09-19 | $50.56 | $50.60 | $49.70 | $49.70 | $39.14 | 1,372 |
| 2016-09-16 | $49.05 | $49.95 | $49.05 | $49.95 | $39.33 | 2,105 |
| 2016-09-15 | $50.75 | $50.75 | $49.70 | $49.70 | $39.14 | 1,792 |
| 2016-09-14 | $50.10 | $50.30 | $49.45 | $49.45 | $38.94 | 878 |
| 2016-09-13 | $49.85 | $49.85 | $49.85 | $49.85 | $39.25 | 1,465 |
| 2016-09-12 | $50.30 | $50.41 | $49.69 | $50.13 | $39.48 | 4,719 |
| 2016-09-09 | $50.33 | $50.34 | $49.60 | $50.16 | $39.50 | 1,821 |
| 2016-09-08 | $51.20 | $51.60 | $51.20 | $51.50 | $40.55 | 1,632 |
| 2016-09-07 | $51.71 | $51.85 | $51.71 | $51.80 | $40.79 | 1,030 |
| 2016-09-06 | $51.55 | $51.55 | $51.40 | $51.45 | $40.51 | 1,112 |
| 2016-09-02 | $50.80 | $50.80 | $50.05 | $50.05 | $39.41 | 705 |
| 2016-09-01 | $50.15 | $50.70 | $50.00 | $50.70 | $39.92 | 2,156 |
| 2016-08-31 | $50.96 | $50.96 | $50.62 | $50.70 | $39.92 | 1,800 |
| 2016-08-30 | $51.50 | $51.50 | $50.60 | $51.26 | $40.36 | 1,094 |
| 2016-08-29 | $52.25 | $52.43 | $52.25 | $52.43 | $41.29 | 1,069 |
| 2016-08-26 | $52.54 | $52.90 | $51.31 | $52.17 | $41.08 | 4,490 |
| 2016-08-25 | $52.50 | $52.50 | $52.28 | $52.35 | $41.22 | 2,373 |
| 2016-08-24 | $52.48 | $52.48 | $52.40 | $52.48 | $41.32 | 3,465 |
| 2016-08-23 | $52.50 | $53.20 | $52.40 | $53.20 | $41.89 | 3,954 |
| 2016-08-22 | $52.85 | $52.98 | $52.15 | $52.98 | $41.72 | 2,042 |
| 2016-08-19 | $52.80 | $52.95 | $52.12 | $52.38 | $41.25 | 2,362 |
| 2016-08-18 | $53.05 | $53.05 | $52.60 | $52.61 | $41.43 | 1,552 |
| 2016-08-17 | $52.25 | $52.25 | $52.20 | $52.20 | $41.10 | 1,181 |
| 2016-08-16 | $52.50 | $52.60 | $51.85 | $52.52 | $41.36 | 1,487 |
| 2016-08-15 | $53.07 | $53.12 | $53.07 | $53.12 | $41.83 | 1,241 |
| 2016-08-12 | $53.27 | $53.27 | $52.09 | $53.13 | $41.84 | 4,269 |
| 2016-08-11 | $53.70 | $53.70 | $52.90 | $53.60 | $42.21 | 2,745 |
| 2016-08-10 | $53.35 | $53.35 | $52.72 | $52.72 | $41.51 | 1,025 |
| 2016-08-09 | $52.75 | $52.90 | $52.75 | $52.90 | $41.66 | 1,743 |
| 2016-08-08 | $51.42 | $51.45 | $51.38 | $51.45 | $40.51 | 4,779 |
| 2016-08-05 | $51.15 | $51.15 | $50.30 | $51.15 | $40.28 | 3,696 |
| 2016-08-04 | $50.52 | $50.55 | $50.48 | $50.55 | $39.80 | 2,554 |
| 2016-08-03 | $50.15 | $50.25 | $49.45 | $50.11 | $39.46 | 3,563 |
| 2016-08-02 | $50.80 | $50.95 | $50.80 | $50.95 | $40.12 | 2,916 |
| 2016-08-01 | $50.80 | $50.80 | $50.80 | $50.80 | $40.00 | 2,009 |
| 2016-07-29 | $50.80 | $51.10 | $50.35 | $50.35 | $39.65 | 3,405 |
| 2016-07-28 | $51.23 | $51.23 | $51.23 | $51.23 | $40.34 | 980 |
| 2016-07-27 | $50.70 | $51.23 | $50.35 | $50.35 | $39.65 | 2,649 |
| 2016-07-26 | $50.63 | $50.63 | $50.63 | $50.63 | $39.87 | 1,100 |
| 2016-07-25 | $50.55 | $50.73 | $49.90 | $50.73 | $39.95 | 1,447 |
| 2016-07-22 | $50.10 | $50.20 | $49.45 | $49.45 | $38.94 | 1,994 |
| 2016-07-21 | $49.05 | $49.90 | $49.05 | $49.90 | $39.29 | 803 |
| 2016-07-20 | $50.50 | $50.50 | $50.45 | $50.45 | $39.73 | 2,284 |
| 2016-07-19 | $49.60 | $49.70 | $48.95 | $49.70 | $39.14 | 1,608 |
| 2016-07-18 | $47.95 | $47.95 | $47.30 | $47.94 | $37.75 | 7,527 |
| 2016-07-15 | $48.20 | $48.20 | $48.15 | $48.15 | $37.91 | 1,122 |
| 2016-07-14 | $48.00 | $48.00 | $47.40 | $48.00 | $37.80 | 9,227 |
| 2016-07-13 | $47.66 | $47.95 | $47.05 | $47.95 | $37.76 | 6,736 |
| 2016-07-12 | $46.80 | $47.35 | $46.80 | $47.35 | $37.28 | 214,777 |
| 2016-07-11 | $47.20 | $47.30 | $46.25 | $46.25 | $36.42 | 11,933 |
| 2016-07-08 | $45.10 | $45.95 | $45.10 | $45.95 | $36.18 | 1,595 |
| 2016-07-07 | $45.20 | $45.25 | $45.20 | $45.25 | $35.63 | 832 |
| 2016-07-06 | $44.95 | $44.95 | $44.95 | $44.95 | $35.40 | 471 |
| 2016-07-05 | $45.56 | $45.56 | $45.54 | $45.56 | $35.88 | 1,995 |
| 2016-07-01 | $46.80 | $46.87 | $46.75 | $46.87 | $36.91 | 1,490 |
| 2016-06-30 | $46.10 | $46.25 | $45.17 | $45.17 | $35.57 | 2,121 |
| 2016-06-29 | $45.35 | $45.61 | $44.75 | $44.75 | $35.24 | 2,903 |
| 2016-06-28 | $44.43 | $44.50 | $44.43 | $44.50 | $35.04 | 964 |
| 2016-06-27 | $42.35 | $43.00 | $42.35 | $43.00 | $33.86 | 3,200 |
| 2016-06-24 | $45.59 | $46.32 | $45.59 | $46.32 | $36.47 | 1,318 |
| 2016-06-23 | $47.14 | $47.17 | $47.14 | $47.17 | $37.14 | 942 |
| 2016-06-22 | $46.29 | $46.29 | $45.88 | $45.88 | $36.13 | 1,086 |
| 2016-06-21 | $45.29 | $45.82 | $45.29 | $45.82 | $36.08 | 923 |
| 2016-06-20 | $46.08 | $46.12 | $46.00 | $46.00 | $36.22 | 1,195 |
| 2016-06-17 | $44.69 | $44.69 | $44.00 | $44.59 | $35.11 | 11,419 |
| 2016-06-16 | $43.51 | $44.30 | $43.48 | $44.30 | $34.88 | 7,683 |
| 2016-06-15 | $44.36 | $44.72 | $44.09 | $44.72 | $35.21 | 7,480 |
| 2016-06-14 | $43.98 | $44.02 | $43.51 | $44.02 | $34.66 | 2,078 |
| 2016-06-13 | $45.04 | $45.04 | $44.51 | $44.51 | $35.05 | 1,035 |
| 2016-06-10 | $46.03 | $46.10 | $46.00 | $46.03 | $36.25 | 2,005 |
| 2016-06-09 | $47.30 | $47.30 | $47.19 | $47.22 | $37.18 | 1,044 |
| 2016-06-08 | $47.52 | $47.52 | $47.52 | $47.52 | $37.42 | 755 |
| 2016-06-07 | $47.72 | $47.73 | $47.19 | $47.73 | $37.58 | 1,773 |
| 2016-06-06 | $47.45 | $47.50 | $47.45 | $47.50 | $37.40 | 459 |
| 2016-06-03 | $46.80 | $46.94 | $46.41 | $46.41 | $36.54 | 1,287 |
| 2016-06-02 | $46.45 | $46.45 | $46.44 | $46.44 | $36.57 | 891 |
| 2016-06-01 | $47.24 | $47.28 | $47.24 | $47.28 | $37.23 | 1,232 |
| 2016-05-31 | $47.25 | $47.46 | $47.05 | $47.44 | $37.36 | 2,203 |
| 2016-05-27 | $46.56 | $46.56 | $46.27 | $46.27 | $36.43 | 1,890 |
| 2016-05-26 | $46.73 | $46.80 | $45.98 | $45.98 | $36.21 | 3,506 |
| 2016-05-25 | $45.22 | $45.26 | $45.22 | $45.25 | $35.63 | 1,712 |
| 2016-05-24 | $45.36 | $45.36 | $45.35 | $45.36 | $35.72 | 2,307 |
| 2016-05-23 | $44.86 | $44.96 | $44.84 | $44.96 | $35.40 | 1,312 |
| 2016-05-20 | $45.15 | $45.20 | $45.15 | $45.18 | $35.58 | 1,374 |
| 2016-05-19 | $44.20 | $44.20 | $43.62 | $43.62 | $34.35 | 1,204 |
| 2016-05-18 | $45.15 | $45.15 | $45.15 | $45.15 | $35.55 | 801 |
| 2016-05-17 | $45.15 | $45.15 | $44.54 | $45.03 | $35.46 | 1,374 |
| 2016-05-16 | $45.34 | $45.34 | $45.29 | $45.29 | $35.66 | 1,706 |
| 2016-05-13 | $44.39 | $44.99 | $44.39 | $44.99 | $35.43 | 2,856 |
| 2016-05-12 | $45.46 | $45.46 | $45.08 | $45.08 | $35.50 | 845 |
| 2016-05-11 | $45.35 | $45.35 | $45.35 | $45.35 | $35.71 | 837 |
| 2016-05-10 | $44.90 | $45.04 | $44.34 | $44.89 | $35.35 | 2,132 |
| 2016-05-09 | $44.44 | $44.44 | $44.44 | $44.44 | $34.99 | 688 |
| 2016-05-06 | $44.74 | $44.74 | $44.74 | $44.74 | $35.23 | 959 |
| 2016-05-05 | $45.10 | $45.10 | $45.10 | $45.10 | $35.51 | 1,936 |
| 2016-05-04 | $45.09 | $45.09 | $45.02 | $45.02 | $35.45 | 904 |
| 2016-05-03 | $45.87 | $45.87 | $45.77 | $45.77 | $36.04 | 912 |
| 2016-05-02 | $46.17 | $46.17 | $45.48 | $45.48 | $35.81 | 3,877 |
| 2016-04-29 | $46.02 | $46.02 | $45.35 | $45.90 | $36.14 | 2,890 |
| 2016-04-28 | $45.47 | $45.47 | $45.47 | $45.47 | $35.80 | 717 |
| 2016-04-27 | $44.57 | $45.35 | $44.57 | $45.35 | $35.71 | 2,090 |
| 2016-04-26 | $45.17 | $45.17 | $45.16 | $45.16 | $35.56 | 804 |
| 2016-04-25 | $45.20 | $45.32 | $44.74 | $45.28 | $35.65 | 3,445 |
| 2016-04-22 | $45.00 | $45.37 | $44.81 | $44.84 | $35.31 | 2,142 |
| 2016-04-21 | $45.65 | $45.99 | $45.26 | $45.26 | $35.64 | 4,373 |
| 2016-04-20 | $48.58 | $48.98 | $48.58 | $48.98 | $38.57 | 14,948 |
| 2016-04-19 | $49.27 | $49.27 | $49.27 | $49.27 | $38.80 | 965 |
| 2016-04-18 | $47.81 | $47.81 | $47.81 | $47.81 | $37.65 | 420 |
| 2016-04-15 | $48.06 | $48.06 | $47.81 | $47.81 | $37.65 | 1,898 |
| 2016-04-14 | $47.10 | $47.18 | $47.10 | $47.18 | $37.15 | 3,759 |
| 2016-04-13 | $47.38 | $47.38 | $47.38 | $47.38 | $37.31 | 372 |
| 2016-04-12 | $46.29 | $47.44 | $46.29 | $47.38 | $37.31 | 1,972 |
| 2016-04-11 | $47.44 | $47.44 | $47.39 | $47.40 | $37.32 | 1,244 |
| 2016-04-08 | $47.30 | $47.30 | $47.30 | $47.30 | $37.25 | 898 |
| 2016-04-07 | $46.15 | $46.15 | $46.06 | $46.08 | $36.28 | 2,086 |
| 2016-04-06 | $46.35 | $46.58 | $46.08 | $46.58 | $36.68 | 1,941 |
| 2016-04-05 | $46.53 | $46.53 | $46.47 | $46.47 | $36.59 | 702 |
| 2016-04-04 | $46.87 | $46.90 | $46.87 | $46.90 | $36.93 | 870 |
| 2016-04-01 | $46.93 | $46.93 | $46.91 | $46.91 | $36.94 | 930 |
| 2016-03-31 | $48.25 | $48.67 | $48.25 | $48.67 | $38.32 | 1,063 |
| 2016-03-30 | $48.56 | $49.27 | $48.56 | $49.27 | $38.80 | 2,118 |
| 2016-03-29 | $46.78 | $47.56 | $46.58 | $47.56 | $37.45 | 1,758 |
| 2016-03-28 | $46.95 | $46.95 | $46.75 | $46.95 | $36.97 | 3,682 |
| 2016-03-24 | $46.50 | $46.72 | $46.50 | $46.72 | $36.79 | 959 |
| 2016-03-23 | $47.33 | $47.33 | $47.24 | $47.24 | $37.20 | 674 |
| 2016-03-22 | $47.01 | $47.27 | $46.87 | $47.17 | $37.14 | 2,827 |
| 2016-03-21 | $48.20 | $48.26 | $47.71 | $48.24 | $37.99 | 2,213 |
| 2016-03-18 | $48.10 | $48.28 | $48.10 | $48.25 | $37.99 | 2,094 |
| 2016-03-17 | $47.55 | $48.00 | $47.55 | $48.00 | $37.80 | 1,749 |
| 2016-03-16 | $46.50 | $47.43 | $46.50 | $47.43 | $37.35 | 910 |
| 2016-03-15 | $46.51 | $47.06 | $46.51 | $47.06 | $37.06 | 1,276 |
| 2016-03-14 | $46.16 | $47.46 | $46.16 | $47.26 | $37.21 | 3,981 |
| 2016-03-11 | $45.51 | $45.51 | $45.51 | $45.51 | $35.84 | 1,011 |
| 2016-03-10 | $45.22 | $45.22 | $45.22 | $45.22 | $35.61 | 363 |
| 2016-03-09 | $44.78 | $45.00 | $44.78 | $44.96 | $35.40 | 1,844 |
| 2016-03-08 | $44.35 | $44.42 | $43.95 | $44.35 | $34.92 | 3,294 |
| 2016-03-07 | $46.23 | $46.25 | $46.00 | $46.15 | $35.23 | 1,948 |
| 2016-03-04 | $45.90 | $45.90 | $45.85 | $45.85 | $35.00 | 1,765 |
| 2016-03-03 | $45.59 | $45.90 | $45.05 | $45.90 | $35.04 | 3,311 |
| 2016-03-02 | $43.73 | $44.51 | $43.73 | $44.51 | $33.98 | 956 |
| 2016-03-01 | $45.78 | $45.78 | $45.25 | $45.25 | $34.54 | 848 |
| 2016-02-29 | $44.87 | $44.92 | $44.87 | $44.92 | $34.29 | 1,359 |
| 2016-02-26 | $45.18 | $45.19 | $45.18 | $45.19 | $34.50 | 896 |
| 2016-02-25 | $44.17 | $44.81 | $44.17 | $44.81 | $34.21 | 442 |
| 2016-02-24 | $44.09 | $44.95 | $43.55 | $44.45 | $33.93 | 1,090 |
| 2016-02-23 | $45.12 | $45.12 | $44.56 | $44.56 | $34.01 | 867 |
| 2016-02-22 | $44.25 | $44.25 | $44.25 | $44.25 | $33.78 | 368 |
| 2016-02-19 | $44.38 | $45.00 | $44.25 | $44.25 | $33.78 | 2,052 |
| 2016-02-18 | $44.51 | $44.60 | $44.51 | $44.60 | $34.04 | 1,135 |
| 2016-02-17 | $43.52 | $43.66 | $43.52 | $43.66 | $33.33 | 671 |
| 2016-02-16 | $42.45 | $42.92 | $42.45 | $42.76 | $32.64 | 1,459 |
| 2016-02-12 | $42.00 | $42.45 | $41.73 | $42.45 | $32.40 | 1,552 |
| 2016-02-11 | $42.92 | $43.10 | $42.20 | $42.80 | $32.67 | 1,710 |
| 2016-02-10 | $44.01 | $44.19 | $43.72 | $43.82 | $33.45 | 3,333 |
| 2016-02-09 | $44.64 | $44.64 | $44.59 | $44.63 | $34.07 | 1,086 |
| 2016-02-08 | $44.26 | $44.55 | $44.26 | $44.55 | $34.01 | 1,597 |
| 2016-02-05 | $45.86 | $45.99 | $45.70 | $45.92 | $35.05 | 2,006 |
| 2016-02-04 | $45.25 | $45.60 | $45.16 | $45.60 | $34.81 | 15,625 |
| 2016-02-03 | $44.40 | $45.25 | $44.30 | $45.25 | $34.54 | 4,426 |
| 2016-02-02 | $43.31 | $43.35 | $42.68 | $43.08 | $32.88 | 5,026 |
| 2016-02-01 | $44.05 | $44.45 | $43.95 | $44.45 | $33.93 | 5,162 |
| 2016-01-29 | $43.15 | $43.85 | $43.15 | $43.70 | $33.36 | 3,757 |
| 2016-01-28 | $43.75 | $43.75 | $42.60 | $42.70 | $32.59 | 2,107 |
| 2016-01-27 | $42.40 | $42.94 | $42.09 | $42.09 | $32.13 | 2,716 |
| 2016-01-26 | $41.78 | $42.08 | $41.78 | $42.08 | $32.12 | 957 |
| 2016-01-25 | $41.25 | $41.37 | $40.75 | $41.37 | $31.58 | 1,672 |
| 2016-01-22 | $40.86 | $41.01 | $40.66 | $41.01 | $31.30 | 1,826 |
| 2016-01-21 | $40.05 | $40.28 | $40.05 | $40.27 | $30.74 | 1,506 |
| 2016-01-20 | $39.65 | $40.06 | $39.60 | $40.01 | $30.54 | 1,236 |
| 2016-01-19 | $41.05 | $41.10 | $41.05 | $41.10 | $31.37 | 5,049 |
| 2016-01-15 | $41.01 | $41.02 | $40.88 | $40.88 | $31.21 | 998 |
| 2016-01-14 | $40.90 | $41.46 | $40.87 | $40.90 | $31.22 | 1,991 |
| 2016-01-13 | $41.90 | $41.90 | $40.55 | $40.55 | $30.95 | 1,454 |
| 2016-01-12 | $40.81 | $40.81 | $40.38 | $40.81 | $31.15 | 1,148 |
| 2016-01-11 | $39.55 | $40.15 | $39.55 | $40.05 | $30.57 | 6,178 |
| 2016-01-08 | $39.92 | $39.95 | $39.92 | $39.95 | $30.50 | 644 |
| 2016-01-07 | $39.65 | $39.85 | $39.65 | $39.85 | $30.42 | 1,733 |
| 2016-01-06 | $40.25 | $40.50 | $40.25 | $40.50 | $30.92 | 3,450 |
| 2016-01-05 | $41.00 | $41.00 | $41.00 | $41.00 | $31.30 | 451 |
| 2016-01-04 | $41.95 | $41.95 | $40.65 | $41.00 | $31.30 | 2,123 |
| 2015-12-31 | $42.89 | $42.89 | $42.05 | $42.47 | $32.42 | 1,675 |
| 2015-12-30 | $42.95 | $42.95 | $42.45 | $42.45 | $32.40 | 886 |
| 2015-12-29 | $42.80 | $42.80 | $42.80 | $42.80 | $32.67 | 474 |
| 2015-12-28 | $43.13 | $43.15 | $42.80 | $42.80 | $32.67 | 4,396 |
| 2015-12-24 | $42.84 | $42.84 | $42.84 | $42.84 | $32.70 | 337 |
| 2015-12-23 | $42.00 | $42.84 | $42.00 | $42.84 | $32.70 | 2,532 |
| 2015-12-22 | $41.60 | $42.15 | $41.60 | $41.70 | $31.83 | 1,834 |
| 2015-12-21 | $42.25 | $42.25 | $41.71 | $41.71 | $31.84 | 1,055 |
| 2015-12-18 | $41.60 | $42.00 | $41.59 | $41.65 | $31.79 | 5,275 |
| 2015-12-17 | $43.05 | $43.05 | $42.25 | $42.65 | $32.56 | 4,066 |
| 2015-12-16 | $43.35 | $43.66 | $42.89 | $43.66 | $33.33 | 4,309 |
| 2015-12-15 | $42.65 | $42.95 | $42.45 | $42.89 | $32.74 | 2,181 |
| 2015-12-14 | $41.90 | $41.90 | $41.90 | $41.90 | $31.98 | 418 |
| 2015-12-11 | $42.10 | $42.55 | $42.10 | $42.20 | $32.21 | 1,114 |
| 2015-12-10 | $43.55 | $43.80 | $43.45 | $43.45 | $33.17 | 743 |
| 2015-12-09 | $42.20 | $42.95 | $41.96 | $42.50 | $32.44 | 6,447 |
| 2015-12-08 | $41.69 | $41.69 | $41.69 | $41.69 | $31.82 | 355 |
| 2015-12-07 | $42.76 | $43.26 | $42.76 | $43.26 | $33.02 | 1,003 |
| 2015-12-04 | $42.45 | $42.45 | $42.41 | $42.41 | $32.37 | 3,679 |
| 2015-12-03 | $42.85 | $43.25 | $42.55 | $42.55 | $32.48 | 2,671 |
| 2015-12-02 | $43.20 | $43.30 | $43.20 | $43.30 | $33.05 | 941 |
| 2015-12-01 | $43.10 | $43.10 | $42.62 | $42.62 | $32.53 | 778 |
| 2015-11-30 | $42.30 | $42.50 | $42.30 | $42.50 | $32.44 | 1,201 |
| 2015-11-27 | $42.80 | $42.80 | $42.35 | $42.70 | $32.59 | 598 |
| 2015-11-25 | $42.40 | $42.90 | $42.40 | $42.50 | $32.44 | 1,350 |
| 2015-11-24 | $42.26 | $42.27 | $42.24 | $42.27 | $32.27 | 828 |
| 2015-11-23 | $42.75 | $43.20 | $42.75 | $43.20 | $32.98 | 830 |
| 2015-11-20 | $43.00 | $43.15 | $42.75 | $43.10 | $32.90 | 1,473 |
| 2015-11-19 | $42.75 | $42.75 | $42.75 | $42.75 | $32.63 | 497 |
| 2015-11-18 | $42.63 | $43.00 | $42.63 | $43.00 | $32.82 | 1,950 |
| 2015-11-17 | $43.00 | $43.00 | $42.65 | $42.66 | $32.56 | 1,972 |
| 2015-11-16 | $42.70 | $42.85 | $42.70 | $42.85 | $32.71 | 474 |
| 2015-11-13 | $42.45 | $42.46 | $42.45 | $42.46 | $32.41 | 690 |
| 2015-11-12 | $42.80 | $42.80 | $42.41 | $42.50 | $32.44 | 789 |
| 2015-11-11 | $42.65 | $42.65 | $42.65 | $42.65 | $32.56 | 229 |
| 2015-11-10 | $42.65 | $42.65 | $42.65 | $42.65 | $32.56 | 348 |
| 2015-11-09 | $42.72 | $42.72 | $42.72 | $42.72 | $32.61 | 723 |
| 2015-11-06 | $43.36 | $43.36 | $43.36 | $43.36 | $33.10 | 586 |
| 2015-11-05 | $43.60 | $43.60 | $43.36 | $43.36 | $33.10 | 669 |
| 2015-11-04 | $43.20 | $43.20 | $43.20 | $43.20 | $32.98 | 270 |
| 2015-11-03 | $42.88 | $43.20 | $42.81 | $43.20 | $32.98 | 1,248 |
| 2015-11-02 | $42.75 | $43.15 | $42.71 | $42.71 | $32.60 | 922 |
| 2015-10-30 | $42.95 | $43.03 | $42.95 | $43.03 | $32.85 | 925 |
| 2015-10-29 | $42.65 | $42.65 | $42.25 | $42.60 | $32.52 | 2,080 |
| 2015-10-28 | $43.10 | $43.10 | $43.10 | $43.10 | $32.90 | 495 |
| 2015-10-27 | $42.40 | $42.40 | $42.40 | $42.40 | $32.37 | 655 |
| 2015-10-26 | $42.80 | $42.80 | $42.80 | $42.80 | $32.67 | 198 |
| 2015-10-23 | $43.15 | $43.15 | $42.80 | $42.80 | $32.67 | 489 |
| 2015-10-22 | $42.25 | $42.25 | $42.25 | $42.25 | $32.25 | 661 |
| 2015-10-21 | $41.43 | $41.55 | $41.43 | $41.55 | $31.72 | 702 |
| 2015-10-20 | $41.55 | $41.65 | $41.55 | $41.65 | $31.79 | 680 |
| 2015-10-19 | $41.70 | $41.70 | $41.70 | $41.70 | $31.83 | 254 |
| 2015-10-16 | $41.80 | $41.80 | $41.80 | $41.80 | $31.91 | 329 |
| 2015-10-15 | $42.35 | $42.35 | $41.80 | $41.80 | $31.91 | 2,347 |
| 2015-10-14 | $42.55 | $42.55 | $42.40 | $42.48 | $32.43 | 1,185 |
| 2015-10-13 | $41.62 | $41.62 | $41.62 | $41.62 | $31.77 | 426 |
| 2015-10-12 | $42.65 | $42.65 | $42.65 | $42.65 | $32.56 | 625 |
| 2015-10-09 | $42.75 | $42.80 | $42.20 | $42.80 | $32.67 | 845 |
| 2015-10-08 | $42.55 | $43.61 | $42.55 | $43.60 | $33.28 | 2,769 |
| 2015-10-07 | $42.50 | $42.50 | $42.00 | $42.00 | $32.06 | 1,719 |
| 2015-10-06 | $42.04 | $42.12 | $42.04 | $42.12 | $32.15 | 1,589 |
| 2015-10-05 | $40.80 | $40.85 | $40.45 | $40.83 | $31.17 | 3,152 |
| 2015-10-02 | $39.57 | $39.66 | $39.45 | $39.66 | $30.27 | 1,184 |
| 2015-10-01 | $37.86 | $38.39 | $37.86 | $38.39 | $29.30 | 795 |
| 2015-09-30 | $38.35 | $38.35 | $38.35 | $38.35 | $29.27 | 711 |
| 2015-09-29 | $36.45 | $36.98 | $36.45 | $36.98 | $28.23 | 418 |
| 2015-09-28 | $35.91 | $36.36 | $35.79 | $36.34 | $27.74 | 4,045 |
| 2015-09-25 | $36.65 | $37.13 | $36.65 | $37.13 | $28.34 | 1,660 |
| 2015-09-24 | $36.69 | $36.69 | $36.69 | $36.69 | $28.01 | 344 |
| 2015-09-23 | $37.77 | $37.87 | $37.77 | $37.87 | $28.91 | 1,189 |
| 2015-09-22 | $38.50 | $38.55 | $38.50 | $38.55 | $29.43 | 616 |
| 2015-09-21 | $39.80 | $39.80 | $39.59 | $39.59 | $30.22 | 1,333 |
| 2015-09-18 | $40.06 | $40.06 | $39.95 | $39.95 | $30.50 | 881 |
| 2015-09-17 | $40.10 | $40.10 | $39.65 | $40.00 | $30.53 | 1,106 |
| 2015-09-16 | $40.50 | $40.50 | $40.01 | $40.01 | $30.54 | 543 |
| 2015-09-15 | $38.62 | $38.62 | $38.62 | $38.62 | $29.48 | 676 |
| 2015-09-14 | $39.00 | $39.00 | $38.42 | $38.47 | $29.37 | 547 |
| 2015-09-11 | $39.65 | $39.65 | $39.65 | $39.65 | $30.27 | 565 |
| 2015-09-10 | $39.69 | $39.69 | $39.69 | $39.69 | $30.30 | 673 |
| 2015-09-09 | $39.55 | $39.75 | $39.55 | $39.58 | $30.21 | 1,026 |
| 2015-09-08 | $38.26 | $38.26 | $38.26 | $38.26 | $29.21 | 679 |
| 2015-09-04 | $38.05 | $38.05 | $37.40 | $37.40 | $28.55 | 3,803 |
| 2015-09-03 | $37.88 | $37.88 | $37.88 | $37.88 | $28.92 | 433 |
| 2015-09-02 | $38.05 | $38.30 | $38.05 | $38.30 | $29.24 | 17,292 |
| 2015-09-01 | $38.75 | $38.75 | $37.44 | $38.44 | $29.34 | 2,591 |
| 2015-08-31 | $39.26 | $39.64 | $39.26 | $39.64 | $30.26 | 2,423 |
| 2015-08-28 | $39.40 | $39.54 | $39.13 | $39.21 | $29.93 | 2,278 |
| 2015-08-27 | $39.45 | $39.90 | $39.37 | $39.48 | $30.14 | 1,585 |
| 2015-08-26 | $39.13 | $39.30 | $38.97 | $39.30 | $30.00 | 1,216 |
| 2015-08-25 | $40.95 | $40.95 | $40.04 | $40.10 | $30.61 | 1,736 |
| 2015-08-24 | $38.70 | $40.35 | $38.70 | $40.18 | $30.67 | 3,821 |
| 2015-08-21 | $40.45 | $40.45 | $40.45 | $40.45 | $30.88 | 508 |
| 2015-08-20 | $40.45 | $40.45 | $40.45 | $40.45 | $30.88 | 1,816 |
| 2015-08-19 | $40.89 | $40.90 | $40.89 | $40.90 | $31.22 | 983 |
| 2015-08-18 | $41.20 | $41.20 | $41.20 | $41.20 | $31.45 | 1,178 |
| 2015-08-17 | $41.15 | $41.15 | $41.15 | $41.15 | $31.41 | 643 |
| 2015-08-14 | $41.95 | $41.95 | $41.60 | $41.60 | $31.75 | 1,704 |
| 2015-08-13 | $42.00 | $42.00 | $41.51 | $41.51 | $31.69 | 1,180 |
| 2015-08-12 | $40.75 | $41.10 | $40.75 | $41.05 | $31.33 | 1,296 |
| 2015-08-11 | $42.20 | $42.20 | $42.15 | $42.15 | $32.17 | 358 |
| 2015-08-10 | $43.39 | $43.39 | $43.23 | $43.39 | $33.12 | 1,562 |
| 2015-08-07 | $43.35 | $43.35 | $43.35 | $43.35 | $33.09 | 271 |
| 2015-08-06 | $43.20 | $43.35 | $43.20 | $43.35 | $33.09 | 851 |
| 2015-08-05 | $42.90 | $42.90 | $42.54 | $42.85 | $32.71 | 2,218 |
| 2015-08-04 | $42.80 | $42.80 | $42.65 | $42.65 | $32.56 | 553 |
| 2015-08-03 | $42.00 | $42.15 | $42.00 | $42.15 | $32.17 | 1,420 |
| 2015-07-31 | $42.20 | $42.20 | $42.00 | $42.00 | $32.06 | 3,162 |
| 2015-07-30 | $40.90 | $40.90 | $40.90 | $40.90 | $31.22 | 142 |
| 2015-07-29 | $40.95 | $40.95 | $40.90 | $40.90 | $31.22 | 666 |
| 2015-07-28 | $40.80 | $41.08 | $40.52 | $40.57 | $30.97 | 3,442 |
| 2015-07-27 | $40.70 | $40.70 | $40.23 | $40.23 | $30.71 | 1,713 |
| 2015-07-24 | $41.35 | $41.35 | $41.11 | $41.31 | $31.53 | 2,098 |
| 2015-07-23 | $41.25 | $41.25 | $41.25 | $41.25 | $31.49 | 452 |
| 2015-07-22 | $40.35 | $40.35 | $40.20 | $40.20 | $30.69 | 613 |
| 2015-07-21 | $41.20 | $41.45 | $39.00 | $40.00 | $30.53 | 2,876 |
| 2015-07-20 | $43.40 | $43.40 | $43.00 | $43.05 | $32.86 | 15,672 |
| 2015-07-17 | $42.10 | $42.10 | $41.55 | $41.85 | $31.95 | 905 |
| 2015-07-16 | $39.20 | $39.38 | $38.94 | $39.25 | $29.96 | 959 |
| 2015-07-15 | $38.35 | $38.35 | $37.74 | $37.74 | $28.81 | 2,891 |
| 2015-07-14 | $39.86 | $39.86 | $39.86 | $39.86 | $30.43 | 515 |
| 2015-07-13 | $39.55 | $39.75 | $39.55 | $39.75 | $30.34 | 1,819 |
| 2015-07-10 | $39.25 | $39.49 | $39.25 | $39.49 | $30.14 | 1,108 |
| 2015-07-09 | $38.61 | $38.95 | $38.61 | $38.95 | $29.73 | 943 |
| 2015-07-08 | $38.35 | $38.38 | $38.05 | $38.05 | $29.04 | 1,145 |
| 2015-07-07 | $37.48 | $38.47 | $37.48 | $38.31 | $29.24 | 1,088 |
| 2015-07-06 | $39.35 | $39.35 | $38.94 | $38.94 | $29.72 | 2,880 |
Kone Corp - Class B (KNYJF) News Headlines
Recent Kone Corp - Class B (KNYJF) News
Similar Companies to Kone Corp - Class B (KNYJF) 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 | -- | -- | -- |