Kinaxis Inc (KXSCF) Exchange: PINK
Data as of May 6, 2024
$111.71 ($-0.09) -0.08%
Kinaxis Inc - Daily Information
Click for more stock information on Kinaxis Inc.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $110.41 |
| Previous Close | $111.71 |
| High | $111.71 |
| Low | $110.19 |
| Adjusted Open | $110.41 |
| Previous Adjusted Close | $111.71 |
| Adjusted High | $111.71 |
| Adjusted Low | $110.19 |
About Kinaxis Inc (KXSCF)
Kinaxis Inc
Invest in Kinaxis Inc (KXSCF)
Historical Stock Data for Kinaxis Inc (KXSCF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-11 | $110.41 | $111.71 | $110.19 | $111.71 | $111.71 | 1,867 |
| 2024-04-10 | $111.80 | $111.80 | $111.80 | $111.80 | $111.80 | 1,268 |
| 2024-04-09 | $111.80 | $111.80 | $111.80 | $111.80 | $111.80 | 850 |
| 2024-04-08 | $111.88 | $111.88 | $111.71 | $111.71 | $111.71 | 245 |
| 2024-04-05 | $108.54 | $111.25 | $108.51 | $111.25 | $111.25 | 750 |
| 2024-04-04 | $112.00 | $112.00 | $112.00 | $112.00 | $112.00 | 590 |
| 2024-04-03 | $112.82 | $112.82 | $112.00 | $112.00 | $112.00 | 54 |
| 2024-04-02 | $112.11 | $112.35 | $111.74 | $111.74 | $111.74 | 103 |
| 2024-04-01 | $113.10 | $113.10 | $113.10 | $113.10 | $113.10 | 2 |
| 2024-03-28 | $111.45 | $111.45 | $111.45 | $111.45 | $111.45 | 8,769 |
| 2024-03-27 | $111.45 | $111.45 | $111.45 | $111.45 | $111.45 | 5,391 |
| 2024-03-26 | $110.95 | $111.49 | $110.95 | $111.49 | $111.49 | 1,256 |
| 2024-03-25 | $111.19 | $111.19 | $110.82 | $110.83 | $110.83 | 3,286 |
| 2024-03-22 | $111.07 | $111.07 | $111.07 | $111.07 | $111.07 | 5,416 |
| 2024-03-21 | $106.71 | $114.14 | $106.71 | $114.14 | $114.14 | 5,412 |
| 2024-03-20 | $109.60 | $111.06 | $109.60 | $111.06 | $111.06 | 4,034 |
| 2024-03-19 | $107.67 | $109.00 | $107.67 | $109.00 | $109.00 | 2,728 |
| 2024-03-18 | $110.77 | $110.77 | $110.77 | $110.77 | $110.77 | 2,718 |
| 2024-03-15 | $110.39 | $110.39 | $110.39 | $110.39 | $110.39 | 4,559 |
| 2024-03-14 | $111.55 | $111.55 | $111.19 | $111.26 | $111.26 | 39,311 |
| 2024-03-13 | $111.56 | $111.56 | $111.26 | $111.26 | $111.26 | 1,036 |
| 2024-03-12 | $111.40 | $112.15 | $111.40 | $111.94 | $111.94 | 46 |
| 2024-03-11 | $108.60 | $108.60 | $108.60 | $108.60 | $108.60 | 50 |
| 2024-03-08 | $108.58 | $108.73 | $108.58 | $108.73 | $108.73 | 2,916 |
| 2024-03-07 | $110.40 | $110.67 | $110.40 | $110.63 | $110.63 | 3,661 |
| 2024-03-06 | $108.25 | $108.25 | $108.25 | $108.25 | $108.25 | 4,733 |
| 2024-03-05 | $109.36 | $109.36 | $106.39 | $106.40 | $106.40 | 2,064 |
| 2024-03-04 | $112.39 | $114.30 | $112.39 | $114.24 | $114.24 | 4,068 |
| 2024-03-01 | $104.28 | $110.29 | $104.28 | $110.09 | $110.09 | 3,136 |
| 2024-02-29 | $106.00 | $106.00 | $102.55 | $103.10 | $103.10 | 8,637 |
| 2024-02-28 | $113.08 | $113.08 | $112.60 | $112.60 | $112.60 | 5,334 |
| 2024-02-27 | $113.44 | $113.44 | $112.29 | $112.29 | $112.29 | 4,946 |
| 2024-02-26 | $115.00 | $115.00 | $114.04 | $114.36 | $114.36 | 15,529 |
| 2024-02-23 | $110.37 | $113.50 | $110.37 | $113.44 | $113.44 | 3,359 |
| 2024-02-22 | $111.15 | $111.15 | $110.74 | $110.92 | $110.92 | 12,826 |
| 2024-02-21 | $110.50 | $110.50 | $110.35 | $110.43 | $110.43 | 2,869 |
| 2024-02-20 | $116.20 | $116.20 | $115.58 | $115.60 | $115.60 | 849 |
| 2024-02-16 | $118.87 | $118.87 | $118.87 | $118.87 | $118.87 | 2,981 |
| 2024-02-15 | $119.29 | $119.67 | $119.29 | $119.67 | $119.67 | 1,083 |
| 2024-02-14 | $119.76 | $119.76 | $119.16 | $119.34 | $119.34 | 145 |
| 2024-02-13 | $116.95 | $117.41 | $116.95 | $117.41 | $117.41 | 5,789 |
| 2024-02-12 | $118.46 | $119.10 | $118.46 | $119.10 | $119.10 | 5,852 |
| 2024-02-09 | $116.96 | $116.96 | $116.96 | $116.96 | $116.96 | 1,918 |
| 2024-02-08 | $116.60 | $116.60 | $116.60 | $116.60 | $116.60 | 4,837 |
| 2024-02-07 | $116.24 | $116.24 | $116.24 | $116.24 | $116.24 | 3,793 |
| 2024-02-06 | $119.30 | $119.30 | $116.16 | $116.24 | $116.24 | 256 |
| 2024-02-05 | $123.19 | $123.19 | $123.19 | $123.19 | $123.19 | 450 |
| 2024-02-02 | $121.50 | $123.19 | $120.54 | $123.19 | $123.19 | 594 |
| 2024-02-01 | $123.03 | $123.03 | $122.91 | $122.91 | $122.91 | 1,017 |
| 2024-01-31 | $125.44 | $125.44 | $125.44 | $125.44 | $125.44 | 2 |
| 2024-01-30 | $121.64 | $121.64 | $121.64 | $121.64 | $121.64 | 129 |
| 2024-01-29 | $121.64 | $121.64 | $121.64 | $121.64 | $121.64 | 4,868 |
| 2024-01-26 | $122.68 | $123.15 | $122.68 | $122.84 | $122.84 | 1,773 |
| 2024-01-25 | $121.61 | $121.61 | $120.61 | $120.61 | $120.61 | 930 |
| 2024-01-24 | $123.25 | $123.61 | $121.55 | $121.55 | $121.55 | 350 |
| 2024-01-23 | $121.22 | $121.75 | $121.22 | $121.75 | $121.75 | 3,950 |
| 2024-01-22 | $120.34 | $120.34 | $120.34 | $120.34 | $120.34 | 1,386 |
| 2024-01-19 | $122.27 | $122.27 | $122.27 | $122.27 | $122.27 | 12,089 |
| 2024-01-18 | $122.54 | $122.54 | $120.86 | $121.01 | $121.01 | 22,247 |
| 2024-01-17 | $116.85 | $116.85 | $116.85 | $116.85 | $116.85 | 7,222 |
| 2024-01-16 | $111.46 | $114.80 | $109.84 | $114.80 | $114.80 | 4,404 |
| 2024-01-12 | $109.17 | $110.73 | $109.17 | $110.73 | $110.73 | 4,839 |
| 2024-01-11 | $107.50 | $107.99 | $107.50 | $107.99 | $107.99 | 4,267 |
| 2024-01-10 | $107.14 | $107.14 | $107.14 | $107.14 | $107.14 | 1 |
| 2024-01-09 | $104.99 | $107.14 | $104.99 | $107.14 | $107.14 | 1,626 |
| 2024-01-08 | $103.00 | $104.55 | $103.00 | $104.42 | $104.42 | 1,860 |
| 2024-01-05 | $102.54 | $102.54 | $102.25 | $102.25 | $102.25 | 4,149 |
| 2024-01-04 | $103.19 | $103.33 | $102.88 | $102.88 | $102.88 | 3,208 |
| 2024-01-03 | $106.14 | $106.14 | $104.27 | $104.80 | $104.80 | 3,223 |
| 2024-01-02 | $111.11 | $111.11 | $106.38 | $106.98 | $106.98 | 3,399 |
| 2023-12-29 | $113.10 | $113.10 | $111.69 | $112.54 | $112.54 | 360 |
| 2023-12-28 | $112.78 | $112.78 | $112.78 | $112.78 | $112.78 | 3,618 |
| 2023-12-27 | $112.58 | $112.58 | $112.58 | $112.58 | $112.58 | 826 |
| 2023-12-26 | $114.30 | $114.30 | $110.00 | $110.00 | $110.00 | 16 |
| 2023-12-22 | $113.00 | $113.59 | $113.00 | $113.59 | $113.59 | 854 |
| 2023-12-21 | $111.61 | $111.61 | $111.61 | $111.61 | $111.61 | 1,604 |
| 2023-12-20 | $114.20 | $114.20 | $111.61 | $111.61 | $111.61 | 4,865 |
| 2023-12-19 | $115.72 | $115.72 | $115.72 | $115.72 | $115.72 | 1,981 |
| 2023-12-18 | $114.59 | $114.59 | $114.59 | $114.59 | $114.59 | 1,764 |
| 2023-12-15 | $115.00 | $115.11 | $115.00 | $115.11 | $115.11 | 284 |
| 2023-12-14 | $115.00 | $116.00 | $113.96 | $115.80 | $115.80 | 3,176 |
| 2023-12-13 | $111.56 | $113.84 | $111.56 | $113.84 | $113.84 | 3,663 |
| 2023-12-12 | $110.80 | $110.86 | $110.54 | $110.86 | $110.86 | 7,833 |
| 2023-12-11 | $113.88 | $113.88 | $112.25 | $112.25 | $112.25 | 3,150 |
| 2023-12-08 | $114.45 | $114.55 | $114.45 | $114.55 | $114.55 | 1,133 |
| 2023-12-07 | $111.84 | $113.56 | $111.84 | $113.56 | $113.56 | 318 |
| 2023-12-06 | $115.00 | $115.00 | $115.00 | $115.00 | $115.00 | 53 |
| 2023-12-05 | $115.00 | $115.00 | $115.00 | $115.00 | $115.00 | 25,027 |
| 2023-12-04 | $115.00 | $115.00 | $115.00 | $115.00 | $115.00 | 2,641 |
| 2023-12-01 | $114.07 | $114.07 | $114.07 | $114.07 | $114.07 | 1,490 |
| 2023-11-30 | $111.54 | $111.54 | $111.54 | $111.54 | $111.54 | 195 |
| 2023-11-29 | $114.36 | $114.36 | $111.54 | $111.54 | $111.54 | 757 |
| 2023-11-28 | $111.30 | $111.56 | $111.30 | $111.56 | $111.56 | 3,276 |
| 2023-11-27 | $111.45 | $111.45 | $111.45 | $111.45 | $111.45 | 1,689 |
| 2023-11-24 | $111.66 | $111.66 | $111.66 | $111.66 | $111.66 | 0 |
| 2023-11-22 | $111.66 | $111.66 | $111.66 | $111.66 | $111.66 | 11,805 |
| 2023-11-21 | $110.90 | $110.90 | $110.90 | $110.90 | $110.90 | 4,875 |
| 2023-11-20 | $110.90 | $110.90 | $110.90 | $110.90 | $110.90 | 7,919 |
| 2023-11-17 | $110.63 | $110.63 | $110.63 | $110.63 | $110.63 | 5,651 |
| 2023-11-16 | $110.99 | $110.99 | $110.63 | $110.63 | $110.63 | 11,738 |
| 2023-11-15 | $111.15 | $111.15 | $111.15 | $111.15 | $111.15 | 6,098 |
| 2023-11-14 | $107.33 | $112.16 | $107.33 | $110.92 | $110.92 | 922 |
| 2023-11-13 | $107.72 | $108.79 | $107.72 | $108.79 | $108.79 | 2,735 |
| 2023-11-10 | $108.00 | $108.00 | $108.00 | $108.00 | $108.00 | 3,261 |
| 2023-11-09 | $108.00 | $108.00 | $108.00 | $108.00 | $108.00 | 1,807 |
| 2023-11-08 | $108.00 | $108.00 | $108.00 | $108.00 | $108.00 | 4,263 |
| 2023-11-07 | $108.00 | $108.00 | $108.00 | $108.00 | $108.00 | 6,592 |
| 2023-11-06 | $108.00 | $108.00 | $108.00 | $108.00 | $108.00 | 12 |
| 2023-11-03 | $105.98 | $107.30 | $105.98 | $107.30 | $107.30 | 6,688 |
| 2023-11-02 | $102.98 | $105.20 | $102.59 | $105.07 | $105.07 | 4,142 |
| 2023-11-01 | $97.49 | $97.49 | $97.49 | $97.49 | $97.49 | 1,056 |
| 2023-10-31 | $97.49 | $97.49 | $97.49 | $97.49 | $97.49 | 4,889 |
| 2023-10-30 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 2,752 |
| 2023-10-27 | $94.79 | $94.79 | $93.39 | $94.23 | $94.23 | 4,226 |
| 2023-10-26 | $96.84 | $97.08 | $96.05 | $97.08 | $97.08 | 5,026 |
| 2023-10-25 | $97.02 | $97.02 | $97.02 | $97.02 | $97.02 | 4,347 |
| 2023-10-24 | $98.16 | $98.54 | $98.16 | $98.54 | $98.54 | 2,459 |
| 2023-10-23 | $97.45 | $98.23 | $97.13 | $97.71 | $97.71 | 3,373 |
| 2023-10-20 | $98.66 | $98.75 | $97.93 | $97.93 | $97.93 | 1,172 |
| 2023-10-19 | $102.31 | $102.40 | $102.31 | $102.40 | $102.40 | 2,114 |
| 2023-10-18 | $101.11 | $101.11 | $101.11 | $101.11 | $101.11 | 7,942 |
| 2023-10-17 | $101.00 | $101.11 | $101.00 | $101.11 | $101.11 | 9,685 |
| 2023-10-16 | $99.58 | $100.23 | $98.20 | $100.15 | $100.15 | 14,836 |
| 2023-10-13 | $100.95 | $101.04 | $100.65 | $100.99 | $100.99 | 249 |
| 2023-10-12 | $105.47 | $105.54 | $104.50 | $104.50 | $104.50 | 858 |
| 2023-10-11 | $109.45 | $109.45 | $107.17 | $107.17 | $107.17 | 1,601 |
| 2023-10-10 | $106.92 | $106.92 | $106.92 | $106.92 | $106.92 | 4,287 |
| 2023-10-09 | $108.40 | $108.40 | $108.40 | $108.40 | $108.40 | 25 |
| 2023-10-06 | $111.26 | $111.26 | $111.26 | $111.26 | $111.26 | 12,602 |
| 2023-10-05 | $109.49 | $109.81 | $109.49 | $109.81 | $109.81 | 353 |
| 2023-10-04 | $109.40 | $109.40 | $109.40 | $109.40 | $109.40 | 1,857 |
| 2023-10-03 | $108.84 | $108.84 | $106.76 | $108.56 | $108.56 | 744 |
| 2023-10-02 | $112.20 | $112.20 | $111.57 | $111.57 | $111.57 | 6,928 |
| 2023-09-29 | $113.37 | $113.37 | $112.33 | $112.33 | $112.33 | 1,239 |
| 2023-09-28 | $109.45 | $109.45 | $109.45 | $109.45 | $109.45 | 11,886 |
| 2023-09-27 | $107.95 | $109.45 | $107.95 | $109.45 | $109.45 | 3,915 |
| 2023-09-26 | $110.75 | $110.78 | $109.94 | $110.43 | $110.43 | 5,338 |
| 2023-09-25 | $111.68 | $114.33 | $111.68 | $114.33 | $114.33 | 2,254 |
| 2023-09-22 | $115.32 | $115.32 | $114.62 | $114.62 | $114.62 | 3,919 |
| 2023-09-21 | $119.60 | $119.60 | $119.60 | $119.60 | $119.60 | 1,238 |
| 2023-09-20 | $119.60 | $119.60 | $119.60 | $119.60 | $119.60 | 25 |
| 2023-09-19 | $120.15 | $120.15 | $118.60 | $118.60 | $118.60 | 11,308 |
| 2023-09-18 | $122.51 | $122.51 | $122.51 | $122.51 | $122.51 | 13,167 |
| 2023-09-15 | $122.34 | $122.51 | $122.34 | $122.51 | $122.51 | 1,195 |
| 2023-09-14 | $123.09 | $123.09 | $122.23 | $122.84 | $122.84 | 2,716 |
| 2023-09-13 | $120.77 | $120.89 | $120.54 | $120.89 | $120.89 | 4,287 |
| 2023-09-12 | $120.55 | $120.55 | $120.55 | $120.55 | $120.55 | 3,323 |
| 2023-09-11 | $119.66 | $119.66 | $119.66 | $119.66 | $119.66 | 4,388 |
| 2023-09-08 | $118.35 | $118.35 | $118.35 | $118.35 | $118.35 | 1,914 |
| 2023-09-07 | $118.21 | $118.21 | $118.21 | $118.21 | $118.21 | 877 |
| 2023-09-06 | $118.05 | $118.21 | $118.05 | $118.21 | $118.21 | 5,637 |
| 2023-09-05 | $121.71 | $121.71 | $121.71 | $121.71 | $121.71 | 0 |
| 2023-09-01 | $121.71 | $121.71 | $121.71 | $121.71 | $121.71 | 1 |
| 2023-08-31 | $123.03 | $123.03 | $123.03 | $123.03 | $123.03 | 244 |
| 2023-08-30 | $122.76 | $122.76 | $122.76 | $122.76 | $122.76 | 1 |
| 2023-08-29 | $121.99 | $124.07 | $121.99 | $124.07 | $124.07 | 253 |
| 2023-08-28 | $120.58 | $120.58 | $120.58 | $120.58 | $120.58 | 8 |
| 2023-08-25 | $120.58 | $120.58 | $120.58 | $120.58 | $120.58 | 30 |
| 2023-08-24 | $125.31 | $125.31 | $125.31 | $125.31 | $125.31 | 0 |
| 2023-08-23 | $124.63 | $125.31 | $124.63 | $125.31 | $125.31 | 23 |
| 2023-08-22 | $123.17 | $123.17 | $123.17 | $123.17 | $123.17 | 5 |
| 2023-08-21 | $119.80 | $119.80 | $119.80 | $119.80 | $119.80 | 0 |
| 2023-08-18 | $119.80 | $119.80 | $119.80 | $119.80 | $119.80 | 0 |
| 2023-08-17 | $119.80 | $119.80 | $119.80 | $119.80 | $119.80 | 10 |
| 2023-08-16 | $122.35 | $122.69 | $122.35 | $122.69 | $122.69 | 150 |
| 2023-08-15 | $122.16 | $122.16 | $122.16 | $122.16 | $122.16 | 5 |
| 2023-08-14 | $117.80 | $117.80 | $117.80 | $117.80 | $117.80 | 20 |
| 2023-08-11 | $117.44 | $117.80 | $117.44 | $117.80 | $117.80 | 79 |
| 2023-08-10 | $119.84 | $123.90 | $115.00 | $115.00 | $115.00 | 226 |
| 2023-08-09 | $119.00 | $119.00 | $118.78 | $118.78 | $118.78 | 808 |
| 2023-08-08 | $124.28 | $124.28 | $119.51 | $119.51 | $119.51 | 731 |
| 2023-08-07 | $130.62 | $130.68 | $122.40 | $130.68 | $130.68 | 190 |
| 2023-08-04 | $123.50 | $128.22 | $123.50 | $126.49 | $126.49 | 225 |
| 2023-08-03 | $125.92 | $126.17 | $125.92 | $126.17 | $126.17 | 29 |
| 2023-08-02 | $131.28 | $131.28 | $125.52 | $128.10 | $128.10 | 7,080 |
| 2023-08-01 | $132.61 | $133.20 | $132.61 | $133.20 | $133.20 | 813 |
| 2023-07-31 | $135.00 | $135.00 | $135.00 | $135.00 | $135.00 | 3 |
| 2023-07-28 | $132.53 | $132.53 | $132.53 | $132.53 | $132.53 | 3 |
| 2023-07-27 | $130.46 | $133.91 | $130.46 | $133.91 | $133.91 | 115 |
| 2023-07-26 | $140.15 | $140.15 | $140.15 | $140.15 | $140.15 | 0 |
| 2023-07-25 | $140.15 | $140.15 | $140.15 | $140.15 | $140.15 | 1,400 |
| 2023-07-24 | $140.15 | $140.15 | $140.15 | $140.15 | $140.15 | 2 |
| 2023-07-21 | $140.23 | $140.23 | $140.23 | $140.23 | $140.23 | 4 |
| 2023-07-20 | $142.89 | $142.89 | $142.89 | $142.89 | $142.89 | 56 |
| 2023-07-19 | $145.00 | $145.00 | $145.00 | $145.00 | $145.00 | 0 |
| 2023-07-18 | $140.57 | $145.00 | $140.57 | $145.00 | $145.00 | 298 |
| 2023-07-17 | $141.60 | $143.30 | $141.22 | $142.78 | $142.78 | 274 |
| 2023-07-14 | $140.27 | $141.35 | $140.27 | $140.58 | $140.58 | 41 |
| 2023-07-13 | $140.48 | $140.48 | $140.07 | $140.07 | $140.07 | 178 |
| 2023-07-12 | $140.88 | $140.88 | $139.06 | $139.06 | $139.06 | 90 |
| 2023-07-11 | $139.49 | $140.63 | $139.49 | $140.63 | $140.63 | 125 |
| 2023-07-10 | $139.89 | $139.89 | $139.89 | $139.89 | $139.89 | 103 |
| 2023-07-07 | $139.07 | $139.07 | $138.07 | $138.07 | $138.07 | 110 |
| 2023-07-06 | $138.74 | $138.74 | $138.74 | $138.74 | $138.74 | 8 |
| 2023-07-05 | $132.81 | $140.52 | $132.81 | $140.52 | $140.52 | 5 |
| 2023-07-03 | $139.90 | $139.90 | $133.00 | $133.00 | $133.00 | 102 |
| 2023-06-30 | $141.47 | $141.47 | $141.47 | $141.47 | $141.47 | 2 |
| 2023-06-29 | $137.34 | $137.72 | $137.34 | $137.72 | $137.72 | 728 |
| 2023-06-28 | $135.00 | $135.00 | $134.86 | $134.86 | $134.86 | 457 |
| 2023-06-27 | $133.85 | $133.85 | $133.43 | $133.43 | $133.43 | 143 |
| 2023-06-26 | $131.00 | $133.54 | $131.00 | $133.54 | $133.54 | 8 |
| 2023-06-23 | $130.66 | $134.01 | $130.66 | $133.99 | $133.99 | 73 |
| 2023-06-22 | $133.51 | $133.51 | $133.51 | $133.51 | $133.51 | 4 |
| 2023-06-21 | $133.14 | $134.01 | $133.14 | $134.01 | $134.01 | 4 |
| 2023-06-20 | $136.14 | $136.14 | $136.14 | $136.14 | $136.14 | 0 |
| 2023-06-16 | $138.38 | $138.38 | $136.14 | $136.14 | $136.14 | 55 |
| 2023-06-15 | $138.89 | $138.89 | $138.89 | $138.89 | $138.89 | 13 |
| 2023-06-14 | $139.03 | $139.03 | $137.10 | $137.53 | $137.53 | 550 |
| 2023-06-13 | $135.69 | $137.00 | $135.69 | $137.00 | $137.00 | 436 |
| 2023-06-12 | $135.34 | $135.34 | $135.34 | $135.34 | $135.34 | 12 |
| 2023-06-09 | $132.75 | $132.75 | $132.58 | $132.58 | $132.58 | 6 |
| 2023-06-08 | $130.90 | $130.90 | $130.90 | $130.90 | $130.90 | 65 |
| 2023-06-07 | $136.78 | $136.78 | $136.78 | $136.78 | $136.78 | 0 |
| 2023-06-06 | $136.78 | $136.78 | $136.78 | $136.78 | $136.78 | 0 |
| 2023-06-05 | $135.46 | $136.78 | $135.46 | $136.78 | $136.78 | 90 |
| 2023-06-02 | $132.39 | $133.00 | $132.39 | $133.00 | $133.00 | 272 |
| 2023-06-01 | $133.07 | $133.07 | $133.07 | $133.07 | $133.07 | 76 |
| 2023-05-31 | $127.90 | $133.07 | $127.90 | $133.07 | $133.07 | 225 |
| 2023-05-30 | $135.62 | $135.62 | $135.00 | $135.00 | $135.00 | 98 |
| 2023-05-26 | $137.50 | $137.50 | $137.50 | $137.50 | $137.50 | 5,012 |
| 2023-05-25 | $134.16 | $134.24 | $133.89 | $133.93 | $133.93 | 2,158 |
| 2023-05-24 | $133.96 | $133.96 | $133.96 | $133.96 | $133.96 | 0 |
| 2023-05-23 | $136.40 | $136.40 | $133.96 | $133.96 | $133.96 | 240 |
| 2023-05-22 | $135.43 | $135.43 | $135.43 | $135.43 | $135.43 | 0 |
| 2023-05-19 | $135.43 | $135.43 | $135.43 | $135.43 | $135.43 | 20 |
| 2023-05-18 | $135.94 | $135.94 | $135.94 | $135.94 | $135.94 | 25 |
| 2023-05-17 | $134.34 | $135.39 | $134.34 | $135.39 | $135.39 | 34 |
| 2023-05-16 | $136.10 | $138.89 | $136.10 | $136.94 | $136.94 | 79 |
| 2023-05-15 | $134.65 | $136.26 | $134.65 | $136.04 | $136.04 | 879 |
| 2023-05-12 | $134.19 | $134.19 | $134.19 | $134.19 | $134.19 | 0 |
| 2023-05-11 | $135.32 | $135.32 | $134.19 | $134.19 | $134.19 | 367 |
| 2023-05-10 | $133.87 | $133.87 | $133.87 | $133.87 | $133.87 | 50 |
| 2023-05-09 | $133.99 | $133.99 | $133.99 | $133.99 | $133.99 | 0 |
| 2023-05-08 | $131.48 | $133.99 | $131.48 | $133.99 | $133.99 | 258 |
| 2023-05-05 | $128.46 | $128.46 | $128.46 | $128.46 | $128.46 | 1 |
| 2023-05-04 | $128.00 | $130.00 | $128.00 | $128.46 | $128.46 | 44 |
| 2023-05-03 | $133.73 | $133.73 | $133.73 | $133.73 | $133.73 | 4 |
| 2023-05-02 | $139.24 | $139.24 | $138.35 | $138.44 | $138.44 | 266 |
| 2023-05-01 | $130.62 | $138.73 | $130.62 | $138.73 | $138.73 | 66 |
| 2023-04-28 | $131.15 | $131.15 | $131.15 | $131.15 | $131.15 | 0 |
| 2023-04-27 | $131.15 | $131.15 | $131.15 | $131.15 | $131.15 | 900 |
| 2023-04-26 | $131.15 | $131.15 | $131.15 | $131.15 | $131.15 | 73 |
| 2023-04-25 | $130.43 | $131.15 | $130.43 | $131.15 | $131.15 | 25 |
| 2023-04-24 | $132.88 | $132.88 | $132.88 | $132.88 | $132.88 | 26 |
| 2023-04-21 | $132.41 | $134.14 | $132.41 | $134.13 | $134.13 | 22 |
| 2023-04-20 | $133.31 | $133.31 | $133.31 | $133.31 | $133.31 | 20 |
| 2023-04-19 | $133.10 | $133.10 | $133.10 | $133.10 | $133.10 | 250 |
| 2023-04-18 | $136.41 | $136.41 | $136.41 | $136.41 | $136.41 | 481 |
| 2023-04-17 | $132.82 | $136.56 | $132.82 | $136.56 | $136.56 | 210 |
| 2023-04-14 | $135.64 | $135.64 | $135.64 | $135.64 | $135.64 | 505 |
| 2023-04-13 | $131.20 | $136.90 | $131.20 | $136.00 | $136.00 | 316 |
| 2023-04-12 | $136.90 | $136.90 | $135.61 | $135.61 | $135.61 | 7 |
| 2023-04-11 | $134.15 | $134.15 | $133.90 | $133.95 | $133.95 | 138 |
| 2023-04-10 | $128.16 | $136.73 | $128.16 | $135.69 | $135.69 | 179 |
| 2023-04-06 | $136.11 | $136.11 | $134.07 | $134.29 | $134.29 | 371 |
| 2023-04-05 | $138.20 | $138.20 | $135.95 | $136.66 | $136.66 | 28 |
| 2023-04-04 | $137.50 | $138.00 | $136.89 | $136.89 | $136.89 | 400 |
| 2023-04-03 | $137.10 | $137.17 | $136.43 | $137.17 | $137.17 | 18 |
| 2023-03-31 | $133.92 | $137.10 | $133.92 | $137.03 | $137.03 | 572 |
| 2023-03-30 | $126.03 | $133.71 | $126.03 | $133.71 | $133.71 | 24 |
| 2023-03-29 | $132.86 | $132.86 | $132.25 | $132.25 | $132.25 | 3 |
| 2023-03-28 | $132.59 | $132.59 | $131.61 | $131.61 | $131.61 | 327 |
| 2023-03-27 | $134.94 | $134.94 | $133.41 | $133.41 | $133.41 | 70 |
| 2023-03-24 | $134.50 | $134.50 | $133.42 | $133.42 | $133.42 | 16 |
| 2023-03-23 | $134.91 | $136.30 | $134.78 | $135.17 | $135.17 | 1,904 |
| 2023-03-22 | $133.05 | $133.50 | $132.95 | $133.50 | $133.50 | 105 |
| 2023-03-21 | $131.19 | $134.35 | $131.19 | $134.35 | $134.35 | 124 |
| 2023-03-20 | $131.16 | $131.16 | $131.07 | $131.07 | $131.07 | 29 |
| 2023-03-17 | $127.06 | $127.06 | $127.06 | $127.06 | $127.06 | 10 |
| 2023-03-16 | $124.01 | $124.01 | $124.01 | $124.01 | $124.01 | 175 |
| 2023-03-15 | $120.63 | $122.78 | $120.63 | $122.78 | $122.78 | 207 |
| 2023-03-14 | $124.30 | $124.30 | $124.29 | $124.29 | $124.29 | 362 |
| 2023-03-13 | $120.88 | $120.88 | $120.77 | $120.77 | $120.77 | 79 |
| 2023-03-10 | $120.89 | $123.40 | $120.89 | $121.07 | $121.07 | 126 |
| 2023-03-09 | $123.35 | $123.99 | $122.01 | $122.01 | $122.01 | 99 |
| 2023-03-08 | $117.72 | $124.77 | $117.72 | $124.20 | $124.20 | 129 |
| 2023-03-07 | $124.57 | $125.29 | $124.38 | $124.38 | $124.38 | 15,312 |
| 2023-03-06 | $124.41 | $126.49 | $124.08 | $126.14 | $126.14 | 15,221 |
| 2023-03-03 | $122.96 | $124.29 | $122.96 | $124.29 | $124.29 | 1,514 |
| 2023-03-02 | $120.00 | $122.00 | $120.00 | $122.00 | $122.00 | 2,504 |
| 2023-03-01 | $114.80 | $114.80 | $114.80 | $114.80 | $114.80 | 0 |
| 2023-02-28 | $114.80 | $114.80 | $114.80 | $114.80 | $114.80 | 3,653 |
| 2023-02-27 | $115.08 | $115.08 | $114.80 | $114.80 | $114.80 | 596 |
| 2023-02-24 | $113.99 | $113.99 | $113.99 | $113.99 | $113.99 | 3 |
| 2023-02-23 | $115.92 | $116.07 | $115.03 | $116.07 | $116.07 | 11 |
| 2023-02-22 | $115.98 | $115.98 | $114.80 | $114.80 | $114.80 | 875 |
| 2023-02-21 | $115.92 | $116.54 | $115.92 | $116.54 | $116.54 | 122 |
| 2023-02-17 | $116.81 | $118.23 | $116.56 | $117.47 | $117.47 | 15 |
| 2023-02-16 | $116.13 | $120.75 | $116.13 | $120.75 | $120.75 | 49 |
| 2023-02-15 | $124.80 | $125.29 | $124.21 | $124.74 | $124.74 | 304 |
| 2023-02-14 | $120.08 | $123.76 | $120.08 | $123.76 | $123.76 | 39 |
| 2023-02-13 | $121.00 | $121.69 | $121.00 | $121.56 | $121.56 | 790 |
| 2023-02-10 | $121.43 | $121.43 | $121.43 | $121.43 | $121.43 | 30 |
| 2023-02-09 | $125.00 | $125.00 | $122.78 | $122.78 | $122.78 | 482 |
| 2023-02-08 | $121.64 | $121.64 | $121.64 | $121.64 | $121.64 | 0 |
| 2023-02-07 | $122.65 | $122.65 | $121.64 | $121.64 | $121.64 | 200 |
| 2023-02-06 | $121.00 | $121.29 | $121.00 | $121.29 | $121.29 | 67 |
| 2023-02-03 | $120.46 | $121.39 | $120.46 | $121.39 | $121.39 | 195 |
| 2023-02-02 | $120.50 | $121.11 | $119.81 | $119.81 | $119.81 | 1,284 |
| 2023-02-01 | $117.47 | $117.53 | $116.36 | $116.36 | $116.36 | 441 |
| 2023-01-31 | $112.90 | $116.07 | $112.90 | $116.07 | $116.07 | 7,915 |
| 2023-01-30 | $112.30 | $112.30 | $112.30 | $112.30 | $112.30 | 74 |
| 2023-01-27 | $112.35 | $112.35 | $112.35 | $112.35 | $112.35 | 89 |
| 2023-01-26 | $109.87 | $112.93 | $109.87 | $112.93 | $112.93 | 1,427 |
| 2023-01-25 | $106.38 | $108.38 | $106.38 | $108.38 | $108.38 | 8 |
| 2023-01-24 | $109.84 | $109.84 | $109.84 | $109.84 | $109.84 | 10 |
| 2023-01-23 | $111.96 | $112.00 | $109.84 | $109.84 | $109.84 | 1,029 |
| 2023-01-20 | $109.26 | $110.20 | $109.26 | $110.20 | $110.20 | 147 |
| 2023-01-19 | $108.28 | $108.28 | $108.28 | $108.28 | $108.28 | 0 |
| 2023-01-18 | $107.87 | $108.28 | $107.87 | $108.28 | $108.28 | 52 |
| 2023-01-17 | $99.65 | $107.52 | $99.65 | $107.52 | $107.52 | 4 |
| 2023-01-13 | $105.87 | $105.87 | $105.87 | $105.87 | $105.87 | 50 |
| 2023-01-12 | $105.60 | $105.74 | $105.60 | $105.74 | $105.74 | 1,511 |
| 2023-01-11 | $109.41 | $109.41 | $109.41 | $109.41 | $109.41 | 1 |
| 2023-01-10 | $109.41 | $109.41 | $109.41 | $109.41 | $109.41 | 0 |
| 2023-01-09 | $109.41 | $109.41 | $109.41 | $109.41 | $109.41 | 3 |
| 2023-01-06 | $113.96 | $113.96 | $113.96 | $113.96 | $113.96 | 0 |
| 2023-01-05 | $113.96 | $113.96 | $113.96 | $113.96 | $113.96 | 30 |
| 2023-01-04 | $113.96 | $113.96 | $113.96 | $113.96 | $113.96 | 55 |
| 2023-01-03 | $112.00 | $112.00 | $112.00 | $112.00 | $112.00 | 0 |
| 2022-12-30 | $112.00 | $112.00 | $112.00 | $112.00 | $112.00 | 100 |
| 2022-12-29 | $110.00 | $112.54 | $110.00 | $111.48 | $111.48 | 913 |
| 2022-12-28 | $109.22 | $109.50 | $109.00 | $109.00 | $109.00 | 410 |
| 2022-12-27 | $109.99 | $109.99 | $108.00 | $108.00 | $108.00 | 51 |
| 2022-12-23 | $106.41 | $107.38 | $106.41 | $107.38 | $107.38 | 156 |
| 2022-12-22 | $108.07 | $108.07 | $108.07 | $108.07 | $108.07 | 10 |
| 2022-12-21 | $108.18 | $109.48 | $108.18 | $109.28 | $109.28 | 280 |
| 2022-12-20 | $107.74 | $108.34 | $107.74 | $108.34 | $108.34 | 305 |
| 2022-12-19 | $109.92 | $109.92 | $109.92 | $109.92 | $109.92 | 554 |
| 2022-12-16 | $109.92 | $109.92 | $109.92 | $109.92 | $109.92 | 0 |
| 2022-12-15 | $110.00 | $110.00 | $109.92 | $109.92 | $109.92 | 395 |
| 2022-12-14 | $114.13 | $114.13 | $114.13 | $114.13 | $114.13 | 12 |
| 2022-12-13 | $118.11 | $118.11 | $115.86 | $115.86 | $115.86 | 28 |
| 2022-12-12 | $112.00 | $112.72 | $112.00 | $112.72 | $112.72 | 110 |
| 2022-12-09 | $108.74 | $108.74 | $108.74 | $108.74 | $108.74 | 60 |
| 2022-12-08 | $102.68 | $107.75 | $102.68 | $107.75 | $107.75 | 1,283 |
| 2022-12-07 | $111.94 | $111.94 | $111.94 | $111.94 | $111.94 | 1,000 |
| 2022-12-06 | $111.94 | $111.94 | $111.94 | $111.94 | $111.94 | 1 |
| 2022-12-05 | $117.39 | $117.39 | $117.39 | $117.39 | $117.39 | 0 |
| 2022-12-02 | $117.39 | $117.39 | $117.39 | $117.39 | $117.39 | 1 |
| 2022-12-01 | $116.76 | $116.76 | $116.11 | $116.11 | $116.11 | 41 |
| 2022-11-30 | $109.96 | $109.96 | $109.96 | $109.96 | $109.96 | 1,219 |
| 2022-11-29 | $109.96 | $109.96 | $109.96 | $109.96 | $109.96 | 0 |
| 2022-11-28 | $105.16 | $116.51 | $105.16 | $109.96 | $109.96 | 699 |
| 2022-11-25 | $112.91 | $112.91 | $112.91 | $112.91 | $112.91 | 0 |
| 2022-11-23 | $112.90 | $112.91 | $112.90 | $112.91 | $112.91 | 160 |
| 2022-11-22 | $109.08 | $110.16 | $109.08 | $110.16 | $110.16 | 56 |
| 2022-11-21 | $109.55 | $109.81 | $109.55 | $109.81 | $109.81 | 185 |
| 2022-11-18 | $117.31 | $117.31 | $117.31 | $117.31 | $117.31 | 0 |
| 2022-11-17 | $117.31 | $117.31 | $117.31 | $117.31 | $117.31 | 0 |
| 2022-11-16 | $117.40 | $117.40 | $117.31 | $117.31 | $117.31 | 12 |
| 2022-11-15 | $117.38 | $120.03 | $117.38 | $120.03 | $120.03 | 310 |
| 2022-11-14 | $116.44 | $116.44 | $116.44 | $116.44 | $116.44 | 10 |
| 2022-11-11 | $114.10 | $114.10 | $114.10 | $114.10 | $114.10 | 100 |
| 2022-11-10 | $115.02 | $115.02 | $112.60 | $113.38 | $113.38 | 289 |
| 2022-11-09 | $104.37 | $104.37 | $104.37 | $104.37 | $104.37 | 50 |
| 2022-11-08 | $106.65 | $106.65 | $106.65 | $106.65 | $106.65 | 80 |
| 2022-11-07 | $102.69 | $106.65 | $102.69 | $106.65 | $106.65 | 51 |
| 2022-11-04 | $107.55 | $107.55 | $104.11 | $104.11 | $104.11 | 292 |
| 2022-11-03 | $107.62 | $107.63 | $106.90 | $106.90 | $106.90 | 466 |
| 2022-11-02 | $106.95 | $106.95 | $106.95 | $106.95 | $106.95 | 20 |
| 2022-11-01 | $111.04 | $111.09 | $108.29 | $109.85 | $109.85 | 2,632 |
| 2022-10-31 | $108.96 | $108.96 | $107.66 | $108.23 | $108.23 | 400 |
| 2022-10-28 | $106.01 | $110.19 | $106.01 | $109.97 | $109.97 | 1,058 |
| 2022-10-27 | $103.55 | $103.88 | $103.15 | $103.15 | $103.15 | 208 |
| 2022-10-26 | $102.88 | $103.62 | $102.88 | $103.09 | $103.09 | 710 |
| 2022-10-25 | $104.11 | $104.11 | $104.10 | $104.10 | $104.10 | 235 |
| 2022-10-24 | $101.57 | $103.42 | $100.95 | $103.42 | $103.42 | 581 |
| 2022-10-21 | $106.15 | $106.15 | $106.15 | $106.15 | $106.15 | 0 |
| 2022-10-20 | $106.15 | $106.15 | $106.15 | $106.15 | $106.15 | 0 |
| 2022-10-19 | $104.64 | $106.15 | $104.64 | $106.15 | $106.15 | 335 |
| 2022-10-18 | $105.77 | $105.77 | $105.77 | $105.77 | $105.77 | 0 |
| 2022-10-17 | $105.77 | $105.77 | $105.77 | $105.77 | $105.77 | 1,175 |
| 2022-10-14 | $100.26 | $101.60 | $100.26 | $101.60 | $101.60 | 325 |
| 2022-10-13 | $99.77 | $99.77 | $99.61 | $99.61 | $99.61 | 223 |
| 2022-10-12 | $94.77 | $97.36 | $94.00 | $97.36 | $97.36 | 295 |
| 2022-10-11 | $97.79 | $97.92 | $97.79 | $97.92 | $97.92 | 805 |
| 2022-10-10 | $99.93 | $99.93 | $99.93 | $99.93 | $99.93 | 0 |
| 2022-10-07 | $99.93 | $99.93 | $99.93 | $99.93 | $99.93 | 2,401 |
| 2022-10-06 | $103.75 | $103.75 | $103.75 | $103.75 | $103.75 | 0 |
| 2022-10-05 | $102.39 | $103.75 | $102.39 | $103.75 | $103.75 | 200 |
| 2022-10-04 | $101.28 | $101.28 | $101.28 | $101.28 | $101.28 | 0 |
| 2022-10-03 | $98.03 | $98.03 | $98.03 | $98.03 | $98.03 | 700 |
| 2022-09-30 | $98.03 | $98.03 | $98.03 | $98.03 | $98.03 | 0 |
| 2022-09-29 | $98.03 | $98.03 | $98.03 | $98.03 | $98.03 | 700 |
| 2022-09-28 | $102.21 | $102.21 | $102.16 | $102.16 | $102.16 | 229 |
| 2022-09-27 | $96.33 | $101.70 | $96.33 | $100.43 | $100.43 | 2,536 |
| 2022-09-26 | $102.36 | $102.50 | $101.71 | $101.71 | $101.71 | 31 |
| 2022-09-23 | $98.50 | $98.50 | $95.27 | $97.18 | $97.18 | 72 |
| 2022-09-22 | $101.00 | $101.01 | $98.94 | $98.94 | $98.94 | 1,520 |
| 2022-09-21 | $102.13 | $102.13 | $102.13 | $102.13 | $102.13 | 10 |
| 2022-09-20 | $102.46 | $102.46 | $102.46 | $102.46 | $102.46 | 100 |
| 2022-09-19 | $102.23 | $102.23 | $102.23 | $102.23 | $102.23 | 6 |
| 2022-09-16 | $107.75 | $107.75 | $107.75 | $107.75 | $107.75 | 1 |
| 2022-09-15 | $108.00 | $108.00 | $107.75 | $107.75 | $107.75 | 520 |
| 2022-09-14 | $104.61 | $105.76 | $104.61 | $105.76 | $105.76 | 41 |
| 2022-09-13 | $104.79 | $105.70 | $104.79 | $105.70 | $105.70 | 216 |
| 2022-09-12 | $106.30 | $106.76 | $106.30 | $106.76 | $106.76 | 18 |
| 2022-09-09 | $109.36 | $109.36 | $109.05 | $109.21 | $109.21 | 135 |
| 2022-09-08 | $111.00 | $111.00 | $111.00 | $111.00 | $111.00 | 167 |
| 2022-09-07 | $103.28 | $109.00 | $103.28 | $109.00 | $109.00 | 4,060 |
| 2022-09-06 | $109.93 | $110.10 | $108.83 | $109.10 | $109.10 | 2,000 |
| 2022-09-02 | $112.69 | $112.69 | $109.35 | $109.35 | $109.35 | 771 |
| 2022-09-01 | $111.00 | $111.47 | $111.00 | $111.47 | $111.47 | 506 |
| 2022-08-31 | $117.27 | $117.27 | $115.90 | $116.71 | $116.71 | 147 |
| 2022-08-30 | $118.09 | $118.09 | $117.28 | $117.28 | $117.28 | 11 |
| 2022-08-29 | $119.09 | $119.09 | $119.09 | $119.09 | $119.09 | 0 |
| 2022-08-26 | $119.09 | $119.09 | $119.09 | $119.09 | $119.09 | 17 |
| 2022-08-25 | $123.62 | $123.62 | $123.62 | $123.62 | $123.62 | 10 |
| 2022-08-24 | $123.75 | $124.56 | $123.24 | $123.24 | $123.24 | 130 |
| 2022-08-23 | $118.00 | $122.05 | $118.00 | $122.05 | $122.05 | 30 |
| 2022-08-22 | $122.41 | $122.41 | $119.62 | $119.62 | $119.62 | 117 |
| 2022-08-19 | $130.22 | $130.22 | $130.22 | $130.22 | $130.22 | 0 |
| 2022-08-18 | $130.00 | $130.92 | $130.00 | $130.22 | $130.22 | 260 |
| 2022-08-17 | $127.40 | $127.40 | $127.40 | $127.40 | $127.40 | 50 |
| 2022-08-16 | $130.35 | $130.35 | $129.83 | $129.83 | $129.83 | 28 |
| 2022-08-15 | $120.85 | $128.62 | $120.85 | $128.62 | $128.62 | 199 |
| 2022-08-12 | $128.05 | $128.70 | $126.99 | $128.70 | $128.70 | 264 |
| 2022-08-11 | $133.23 | $133.23 | $129.65 | $129.65 | $129.65 | 1,135 |
| 2022-08-10 | $128.80 | $135.10 | $128.80 | $133.05 | $133.05 | 1,073 |
| 2022-08-09 | $124.48 | $124.48 | $122.82 | $122.82 | $122.82 | 1,020 |
| 2022-08-08 | $126.73 | $126.73 | $124.85 | $124.85 | $124.85 | 9 |
| 2022-08-05 | $122.02 | $122.02 | $122.02 | $122.02 | $122.02 | 7 |
| 2022-08-04 | $123.84 | $125.07 | $123.84 | $125.07 | $125.07 | 2 |
| 2022-08-03 | $116.71 | $122.86 | $116.71 | $122.86 | $122.86 | 161 |
| 2022-08-02 | $119.00 | $119.00 | $113.37 | $113.37 | $113.37 | 159 |
| 2022-08-01 | $119.73 | $119.73 | $119.73 | $119.73 | $119.73 | 0 |
| 2022-07-29 | $119.23 | $119.73 | $119.23 | $119.73 | $119.73 | 609 |
| 2022-07-28 | $117.41 | $119.50 | $117.41 | $119.50 | $119.50 | 57 |
| 2022-07-27 | $119.25 | $119.25 | $119.25 | $119.25 | $119.25 | 494 |
| 2022-07-26 | $119.25 | $119.25 | $119.25 | $119.25 | $119.25 | 0 |
| 2022-07-25 | $118.25 | $119.25 | $118.25 | $119.25 | $119.25 | 136 |
| 2022-07-22 | $118.13 | $118.92 | $117.83 | $117.83 | $117.83 | 74 |
| 2022-07-21 | $119.24 | $120.32 | $119.24 | $120.14 | $120.14 | 136 |
| 2022-07-20 | $118.00 | $118.00 | $118.00 | $118.00 | $118.00 | 0 |
| 2022-07-19 | $116.43 | $118.00 | $116.43 | $118.00 | $118.00 | 9,339 |
| 2022-07-18 | $115.04 | $115.04 | $113.06 | $113.06 | $113.06 | 1,035 |
| 2022-07-15 | $107.50 | $107.50 | $107.50 | $107.50 | $107.50 | 0 |
| 2022-07-14 | $107.50 | $107.50 | $107.50 | $107.50 | $107.50 | 200 |
| 2022-07-13 | $107.50 | $107.50 | $107.50 | $107.50 | $107.50 | 0 |
| 2022-07-12 | $104.21 | $108.69 | $104.21 | $107.50 | $107.50 | 667 |
| 2022-07-11 | $110.02 | $110.02 | $107.76 | $107.76 | $107.76 | 634 |
| 2022-07-08 | $112.29 | $112.29 | $112.29 | $112.29 | $112.29 | 1 |
| 2022-07-07 | $105.87 | $105.87 | $105.87 | $105.87 | $105.87 | 0 |
| 2022-07-06 | $105.87 | $105.87 | $105.87 | $105.87 | $105.87 | 0 |
| 2022-07-05 | $105.87 | $105.87 | $105.87 | $105.87 | $105.87 | 0 |
| 2022-07-01 | $105.87 | $105.87 | $105.87 | $105.87 | $105.87 | 0 |
| 2022-06-30 | $105.87 | $105.87 | $105.87 | $105.87 | $105.87 | 10 |
| 2022-06-29 | $110.05 | $110.05 | $110.05 | $110.05 | $110.05 | 0 |
| 2022-06-28 | $110.96 | $110.96 | $110.05 | $110.05 | $110.05 | 40 |
| 2022-06-27 | $111.08 | $111.08 | $111.08 | $111.08 | $111.08 | 0 |
| 2022-06-24 | $109.75 | $111.11 | $109.05 | $111.08 | $111.08 | 450 |
| 2022-06-23 | $105.82 | $105.82 | $105.82 | $105.82 | $105.82 | 50 |
| 2022-06-22 | $98.47 | $104.19 | $98.47 | $101.69 | $101.69 | 971 |
| 2022-06-21 | $96.77 | $96.77 | $96.77 | $96.77 | $96.77 | 0 |
| 2022-06-17 | $93.11 | $97.47 | $93.11 | $96.77 | $96.77 | 700 |
| 2022-06-16 | $94.32 | $94.32 | $93.14 | $93.17 | $93.17 | 1,106 |
| 2022-06-15 | $94.66 | $97.33 | $94.66 | $97.33 | $97.33 | 1,745 |
| 2022-06-14 | $98.09 | $98.09 | $95.40 | $95.85 | $95.85 | 426 |
| 2022-06-13 | $97.13 | $97.13 | $97.13 | $97.13 | $97.13 | 5 |
| 2022-06-10 | $100.63 | $103.47 | $100.63 | $102.58 | $102.58 | 415 |
| 2022-06-09 | $110.08 | $110.08 | $110.08 | $110.08 | $110.08 | 0 |
| 2022-06-08 | $110.08 | $110.08 | $110.08 | $110.08 | $110.08 | 100 |
| 2022-06-07 | $110.36 | $110.36 | $110.36 | $110.36 | $110.36 | 100 |
| 2022-06-06 | $111.74 | $111.74 | $111.74 | $111.74 | $111.74 | 10 |
| 2022-06-03 | $115.53 | $115.53 | $111.17 | $111.17 | $111.17 | 26 |
| 2022-06-02 | $109.59 | $113.84 | $109.59 | $113.84 | $113.84 | 232 |
| 2022-06-01 | $108.78 | $108.78 | $108.78 | $108.78 | $108.78 | 165 |
| 2022-05-31 | $112.39 | $112.48 | $111.58 | $111.58 | $111.58 | 920 |
| 2022-05-27 | $103.00 | $106.91 | $103.00 | $106.91 | $106.91 | 382 |
| 2022-05-26 | $104.10 | $104.10 | $103.73 | $103.82 | $103.82 | 531 |
| 2022-05-25 | $104.18 | $104.18 | $102.45 | $102.50 | $102.50 | 453 |
| 2022-05-24 | $105.15 | $105.15 | $105.02 | $105.02 | $105.02 | 300 |
| 2022-05-23 | $112.91 | $112.91 | $112.91 | $112.91 | $112.91 | 0 |
| 2022-05-20 | $112.31 | $112.92 | $112.31 | $112.91 | $112.91 | 116 |
| 2022-05-19 | $111.00 | $111.00 | $109.00 | $110.68 | $110.68 | 395 |
| 2022-05-18 | $109.56 | $109.56 | $109.56 | $109.56 | $109.56 | 19 |
| 2022-05-17 | $108.02 | $108.02 | $108.02 | $108.02 | $108.02 | 100 |
| 2022-05-16 | $106.61 | $106.61 | $106.61 | $106.61 | $106.61 | 4 |
| 2022-05-13 | $107.98 | $107.98 | $106.25 | $106.25 | $106.25 | 103 |
| 2022-05-12 | $100.90 | $101.99 | $99.55 | $100.91 | $100.91 | 561 |
| 2022-05-11 | $102.54 | $102.54 | $100.14 | $100.14 | $100.14 | 5,101 |
| 2022-05-10 | $103.67 | $103.67 | $101.32 | $101.32 | $101.32 | 35 |
| 2022-05-09 | $104.82 | $104.82 | $101.79 | $101.79 | $101.79 | 311 |
| 2022-05-06 | $100.00 | $107.72 | $100.00 | $107.72 | $107.72 | 2,772 |
| 2022-05-05 | $105.10 | $105.10 | $100.34 | $100.34 | $100.34 | 195 |
| 2022-05-04 | $107.62 | $110.00 | $105.10 | $110.00 | $110.00 | 134 |
| 2022-05-03 | $107.99 | $110.48 | $107.99 | $110.48 | $110.48 | 2,430 |
| 2022-05-02 | $110.16 | $110.75 | $110.16 | $110.46 | $110.46 | 5,069 |
| 2022-04-29 | $107.02 | $112.30 | $107.02 | $112.30 | $112.30 | 153 |
| 2022-04-28 | $111.32 | $112.80 | $111.32 | $112.80 | $112.80 | 126 |
| 2022-04-27 | $110.84 | $110.84 | $110.84 | $110.84 | $110.84 | 100 |
| 2022-04-26 | $114.39 | $114.39 | $114.39 | $114.39 | $114.39 | 1,558 |
| 2022-04-25 | $107.62 | $114.39 | $107.62 | $114.39 | $114.39 | 1,558 |
| 2022-04-22 | $109.81 | $109.81 | $109.81 | $109.81 | $109.81 | 2 |
| 2022-04-21 | $116.00 | $116.00 | $110.00 | $110.25 | $110.25 | 1,072 |
| 2022-04-20 | $115.05 | $115.05 | $115.05 | $115.05 | $115.05 | 0 |
| 2022-04-19 | $115.05 | $115.05 | $115.05 | $115.05 | $115.05 | 0 |
| 2022-04-18 | $113.70 | $115.05 | $113.00 | $115.05 | $115.05 | 1,160 |
| 2022-04-14 | $116.50 | $116.50 | $116.50 | $116.50 | $116.50 | 500 |
| 2022-04-13 | $120.72 | $120.72 | $120.72 | $120.72 | $120.72 | 3 |
| 2022-04-12 | $122.76 | $122.76 | $120.00 | $120.00 | $120.00 | 80 |
| 2022-04-11 | $128.15 | $128.15 | $128.15 | $128.15 | $128.15 | 0 |
| 2022-04-08 | $128.20 | $128.20 | $128.15 | $128.15 | $128.15 | 24 |
| 2022-04-07 | $132.00 | $132.00 | $132.00 | $132.00 | $132.00 | 0 |
| 2022-04-06 | $132.00 | $132.00 | $132.00 | $132.00 | $132.00 | 122 |
| 2022-04-05 | $133.14 | $133.14 | $133.14 | $133.14 | $133.14 | 0 |
| 2022-04-04 | $129.53 | $133.14 | $129.53 | $133.14 | $133.14 | 20 |
| 2022-04-01 | $130.81 | $130.81 | $128.02 | $128.03 | $128.03 | 451 |
| 2022-03-31 | $134.43 | $134.43 | $134.43 | $134.43 | $134.43 | 2 |
| 2022-03-30 | $134.43 | $134.43 | $134.43 | $134.43 | $134.43 | 12 |
| 2022-03-29 | $133.63 | $134.43 | $133.63 | $134.43 | $134.43 | 653 |
| 2022-03-28 | $129.90 | $130.04 | $129.90 | $130.04 | $130.04 | 325 |
| 2022-03-25 | $131.77 | $131.77 | $131.77 | $131.77 | $131.77 | 7 |
| 2022-03-24 | $132.00 | $132.07 | $131.77 | $131.77 | $131.77 | 400 |
| 2022-03-23 | $135.05 | $135.05 | $135.05 | $135.05 | $135.05 | 100 |
| 2022-03-22 | $135.00 | $135.05 | $135.00 | $135.05 | $135.05 | 301 |
| 2022-03-21 | $134.32 | $134.32 | $134.32 | $134.32 | $134.32 | 9 |
| 2022-03-18 | $134.32 | $134.32 | $134.32 | $134.32 | $134.32 | 9 |
| 2022-03-17 | $129.65 | $134.32 | $129.65 | $134.32 | $134.32 | 1,125 |
| 2022-03-16 | $124.54 | $124.54 | $124.54 | $124.54 | $124.54 | 53 |
| 2022-03-15 | $124.62 | $124.62 | $124.54 | $124.54 | $124.54 | 650 |
| 2022-03-14 | $122.16 | $122.16 | $122.16 | $122.16 | $122.16 | 211 |
| 2022-03-11 | $122.64 | $123.26 | $122.28 | $122.28 | $122.28 | 11,081 |
| 2022-03-10 | $118.94 | $118.94 | $118.94 | $118.94 | $118.94 | 928 |
| 2022-03-09 | $118.62 | $118.94 | $118.62 | $118.94 | $118.94 | 590 |
| 2022-03-08 | $107.40 | $115.91 | $107.40 | $115.91 | $115.91 | 765 |
| 2022-03-07 | $111.80 | $114.99 | $111.65 | $114.99 | $114.99 | 927 |
| 2022-03-04 | $111.61 | $111.61 | $111.61 | $111.61 | $111.61 | 276 |
| 2022-03-03 | $117.68 | $117.68 | $116.03 | $116.03 | $116.03 | 601 |
| 2022-03-02 | $114.38 | $114.38 | $114.38 | $114.38 | $114.38 | 51 |
| 2022-03-01 | $114.38 | $114.38 | $114.38 | $114.38 | $114.38 | 175 |
| 2022-02-28 | $111.02 | $111.02 | $111.02 | $111.02 | $111.02 | 3,245 |
| 2022-02-25 | $111.02 | $111.02 | $111.02 | $111.02 | $111.02 | 103 |
| 2022-02-24 | $109.60 | $111.02 | $109.60 | $111.02 | $111.02 | 2,205 |
| 2022-02-23 | $115.00 | $115.00 | $114.59 | $114.59 | $114.59 | 398 |
| 2022-02-22 | $117.47 | $117.90 | $115.41 | $115.41 | $115.41 | 1,548 |
| 2022-02-18 | $122.13 | $122.13 | $118.70 | $118.70 | $118.70 | 533 |
| 2022-02-17 | $123.27 | $123.27 | $121.90 | $121.90 | $121.90 | 926 |
| 2022-02-16 | $127.31 | $127.31 | $127.31 | $127.31 | $127.31 | 116 |
| 2022-02-15 | $127.31 | $127.31 | $127.31 | $127.31 | $127.31 | 100 |
| 2022-02-14 | $126.11 | $126.11 | $126.11 | $126.11 | $126.11 | 102 |
| 2022-02-11 | $129.06 | $129.06 | $125.32 | $125.32 | $125.32 | 350 |
| 2022-02-10 | $129.51 | $129.51 | $126.15 | $126.15 | $126.15 | 757 |
| 2022-02-09 | $131.42 | $131.42 | $131.42 | $131.42 | $131.42 | 240 |
| 2022-02-08 | $128.18 | $128.18 | $128.18 | $128.18 | $128.18 | 123 |
| 2022-02-07 | $127.50 | $127.50 | $127.50 | $127.50 | $127.50 | 303 |
| 2022-02-04 | $127.50 | $127.50 | $127.50 | $127.50 | $127.50 | 10 |
| 2022-02-03 | $127.50 | $127.50 | $127.50 | $127.50 | $127.50 | 110 |
| 2022-02-02 | $129.28 | $129.28 | $129.28 | $129.28 | $129.28 | 176 |
| 2022-02-01 | $131.13 | $131.47 | $131.13 | $131.47 | $131.47 | 913 |
| 2022-01-31 | $119.50 | $119.50 | $119.50 | $119.50 | $119.50 | 626 |
| 2022-01-28 | $117.56 | $117.56 | $117.56 | $117.56 | $117.56 | 2,518 |
| 2022-01-27 | $116.77 | $117.92 | $116.77 | $117.56 | $117.56 | 2,439 |
| 2022-01-26 | $120.53 | $120.53 | $120.53 | $120.53 | $120.53 | 103 |
| 2022-01-25 | $117.68 | $117.68 | $117.68 | $117.68 | $117.68 | 501 |
| 2022-01-24 | $114.92 | $114.92 | $114.92 | $114.92 | $114.92 | 745 |
| 2022-01-21 | $123.44 | $123.44 | $121.44 | $121.44 | $121.44 | 314 |
| 2022-01-20 | $122.76 | $122.76 | $122.76 | $122.76 | $122.76 | 50 |
| 2022-01-19 | $124.13 | $124.13 | $124.13 | $124.13 | $124.13 | 658 |
| 2022-01-18 | $125.18 | $125.18 | $124.13 | $124.13 | $124.13 | 658 |
| 2022-01-14 | $125.37 | $125.37 | $125.37 | $125.37 | $125.37 | 257 |
| 2022-01-13 | $128.28 | $128.30 | $127.80 | $127.84 | $127.84 | 807 |
| 2022-01-12 | $126.84 | $126.84 | $126.84 | $126.84 | $126.84 | 384 |
| 2022-01-11 | $124.48 | $127.06 | $124.15 | $127.06 | $127.06 | 609 |
| 2022-01-10 | $120.91 | $123.75 | $119.49 | $123.75 | $123.75 | 822 |
| 2022-01-07 | $128.68 | $128.68 | $126.38 | $126.38 | $126.38 | 219 |
| 2022-01-06 | $127.79 | $127.79 | $127.79 | $127.79 | $127.79 | 178 |
| 2022-01-05 | $130.08 | $130.08 | $129.30 | $129.30 | $129.30 | 1,032 |
| 2022-01-04 | $132.12 | $134.04 | $132.12 | $134.04 | $134.04 | 875 |
| 2022-01-03 | $142.46 | $142.46 | $142.46 | $142.46 | $142.46 | 0 |
| 2021-12-31 | $142.58 | $142.58 | $142.46 | $142.46 | $142.46 | 220 |
| 2021-12-30 | $141.59 | $142.15 | $141.59 | $142.15 | $142.15 | 1,202 |
| 2021-12-29 | $138.36 | $140.42 | $138.32 | $139.85 | $139.85 | 1,087 |
| 2021-12-28 | $136.53 | $136.53 | $136.53 | $136.53 | $136.53 | 22 |
| 2021-12-27 | $136.53 | $136.53 | $136.53 | $136.53 | $136.53 | 0 |
| 2021-12-23 | $134.59 | $136.69 | $134.59 | $136.53 | $136.53 | 308 |
| 2021-12-22 | $134.04 | $134.04 | $134.04 | $134.04 | $134.04 | 178 |
| 2021-12-21 | $133.98 | $133.98 | $133.98 | $133.98 | $133.98 | 156 |
| 2021-12-20 | $130.08 | $130.08 | $130.08 | $130.08 | $130.08 | 251 |
| 2021-12-17 | $134.52 | $134.52 | $134.52 | $134.52 | $134.52 | 162 |
| 2021-12-16 | $131.50 | $133.70 | $131.50 | $133.70 | $133.70 | 952 |
| 2021-12-15 | $135.97 | $135.97 | $135.97 | $135.97 | $135.97 | 179 |
| 2021-12-14 | $136.93 | $136.93 | $136.93 | $136.93 | $136.93 | 101 |
| 2021-12-13 | $139.27 | $139.27 | $139.27 | $139.27 | $139.27 | 197 |
| 2021-12-10 | $144.40 | $144.58 | $143.49 | $143.49 | $143.49 | 810 |
| 2021-12-09 | $146.19 | $146.19 | $144.52 | $144.52 | $144.52 | 250 |
| 2021-12-08 | $147.23 | $147.23 | $146.50 | $146.94 | $146.94 | 1,202 |
| 2021-12-07 | $150.35 | $150.50 | $150.35 | $150.50 | $150.50 | 202 |
| 2021-12-06 | $141.26 | $145.65 | $141.26 | $145.65 | $145.65 | 672 |
| 2021-12-03 | $147.25 | $147.25 | $141.60 | $141.60 | $141.60 | 380 |
| 2021-12-02 | $148.54 | $151.17 | $148.54 | $151.17 | $151.17 | 400 |
| 2021-12-01 | $147.51 | $147.85 | $146.33 | $146.33 | $146.33 | 663 |
| 2021-11-30 | $152.47 | $152.80 | $152.47 | $152.80 | $152.80 | 1,043 |
| 2021-11-29 | $168.21 | $168.21 | $161.02 | $161.02 | $161.02 | 275 |
| 2021-11-26 | $158.50 | $158.50 | $158.50 | $158.50 | $158.50 | 80 |
| 2021-11-24 | $152.96 | $160.48 | $152.96 | $158.50 | $158.50 | 463 |
| 2021-11-23 | $164.74 | $164.74 | $161.10 | $161.10 | $161.10 | 712 |
| 2021-11-22 | $173.09 | $173.09 | $172.37 | $172.37 | $172.37 | 333 |
| 2021-11-19 | $179.82 | $180.40 | $179.65 | $180.40 | $180.40 | 983 |
| 2021-11-18 | $177.15 | $178.10 | $177.15 | $178.00 | $178.00 | 1,623 |
| 2021-11-17 | $175.68 | $177.88 | $175.65 | $175.74 | $175.74 | 2,432 |
| 2021-11-16 | $172.53 | $175.00 | $172.51 | $174.02 | $174.02 | 2,891 |
| 2021-11-15 | $169.15 | $170.77 | $166.98 | $170.77 | $170.77 | 1,236 |
| 2021-11-12 | $165.26 | $165.26 | $165.26 | $165.26 | $165.26 | 680 |
| 2021-11-11 | $165.30 | $166.94 | $165.15 | $165.26 | $165.26 | 680 |
| 2021-11-10 | $168.66 | $168.66 | $168.66 | $168.66 | $168.66 | 410 |
| 2021-11-09 | $167.03 | $167.20 | $167.03 | $167.20 | $167.20 | 526 |
| 2021-11-08 | $165.40 | $165.40 | $165.40 | $165.40 | $165.40 | 291 |
| 2021-11-05 | $156.55 | $160.96 | $156.55 | $160.96 | $160.96 | 636 |
| 2021-11-04 | $158.68 | $158.68 | $158.68 | $158.68 | $158.68 | 147 |
| 2021-11-03 | $158.68 | $158.68 | $158.68 | $158.68 | $158.68 | 121 |
| 2021-11-02 | $157.29 | $157.29 | $157.29 | $157.29 | $157.29 | 1,131 |
| 2021-11-01 | $157.05 | $157.29 | $155.66 | $157.29 | $157.29 | 1,131 |
| 2021-10-29 | $154.29 | $156.07 | $153.46 | $156.07 | $156.07 | 640 |
| 2021-10-28 | $155.18 | $155.18 | $155.18 | $155.18 | $155.18 | 220 |
| 2021-10-27 | $150.36 | $153.78 | $149.75 | $153.78 | $153.78 | 1,004 |
| 2021-10-26 | $152.33 | $152.33 | $149.90 | $149.90 | $149.90 | 364 |
| 2021-10-25 | $155.00 | $155.00 | $154.00 | $154.01 | $154.01 | 6,145 |
| 2021-10-22 | $155.10 | $155.10 | $155.10 | $155.10 | $155.10 | 50 |
| 2021-10-21 | $155.10 | $155.10 | $155.10 | $155.10 | $155.10 | 88 |
| 2021-10-20 | $156.48 | $156.48 | $154.70 | $155.10 | $155.10 | 448 |
| 2021-10-19 | $155.49 | $157.29 | $155.49 | $157.29 | $157.29 | 428 |
| 2021-10-18 | $153.29 | $154.61 | $153.29 | $154.61 | $154.61 | 240 |
| 2021-10-15 | $154.08 | $154.08 | $152.58 | $152.58 | $152.58 | 620 |
| 2021-10-14 | $155.59 | $155.59 | $154.97 | $154.97 | $154.97 | 200 |
| 2021-10-13 | $150.08 | $150.08 | $150.08 | $150.08 | $150.08 | 26 |
| 2021-10-12 | $150.08 | $150.08 | $150.08 | $150.08 | $150.08 | 191 |
| 2021-10-11 | $149.96 | $149.96 | $149.96 | $149.96 | $149.96 | 17 |
| 2021-10-08 | $148.20 | $149.96 | $148.20 | $149.96 | $149.96 | 268 |
| 2021-10-07 | $143.63 | $143.63 | $143.63 | $143.63 | $143.63 | 266 |
| 2021-10-06 | $139.77 | $141.76 | $139.77 | $141.53 | $141.53 | 599 |
| 2021-10-05 | $139.06 | $142.00 | $139.06 | $142.00 | $142.00 | 254 |
| 2021-10-04 | $140.00 | $140.00 | $137.00 | $137.00 | $137.00 | 2,144 |
| 2021-10-01 | $145.35 | $145.35 | $145.35 | $145.35 | $145.35 | 126 |
| 2021-09-30 | $144.35 | $145.78 | $144.35 | $145.35 | $145.35 | 2,982 |
| 2021-09-29 | $143.53 | $143.53 | $141.84 | $142.95 | $142.95 | 1,232 |
| 2021-09-28 | $142.74 | $142.74 | $142.32 | $142.38 | $142.38 | 1,093 |
| 2021-09-27 | $147.02 | $148.40 | $146.92 | $148.40 | $148.40 | 1,821 |
| 2021-09-24 | $151.27 | $151.27 | $151.27 | $151.27 | $151.27 | 343 |
| 2021-09-23 | $152.28 | $152.28 | $152.28 | $152.28 | $152.28 | 36 |
| 2021-09-22 | $152.28 | $152.28 | $152.28 | $152.28 | $152.28 | 205 |
| 2021-09-21 | $149.99 | $149.99 | $149.99 | $149.99 | $149.99 | 40 |
| 2021-09-20 | $150.36 | $150.36 | $149.99 | $149.99 | $149.99 | 632 |
| 2021-09-17 | $154.95 | $154.95 | $154.10 | $154.10 | $154.10 | 918 |
| 2021-09-16 | $157.17 | $157.82 | $155.41 | $157.82 | $157.82 | 1,588 |
| 2021-09-15 | $157.13 | $158.91 | $157.13 | $158.91 | $158.91 | 281 |
| 2021-09-14 | $154.26 | $155.03 | $152.86 | $155.03 | $155.03 | 3,091 |
| 2021-09-13 | $158.51 | $158.51 | $155.38 | $156.47 | $156.47 | 963 |
| 2021-09-10 | $159.44 | $161.51 | $159.44 | $161.51 | $161.51 | 1,164 |
| 2021-09-09 | $158.94 | $159.59 | $158.94 | $159.59 | $159.59 | 247 |
| 2021-09-08 | $160.45 | $160.45 | $156.78 | $156.78 | $156.78 | 857 |
| 2021-09-07 | $161.10 | $161.10 | $161.10 | $161.10 | $161.10 | 139 |
| 2021-09-03 | $160.79 | $162.95 | $160.79 | $162.80 | $162.80 | 795 |
| 2021-09-02 | $162.89 | $162.89 | $162.89 | $162.89 | $162.89 | 129 |
| 2021-09-01 | $162.89 | $162.89 | $162.89 | $162.89 | $162.89 | 126 |
| 2021-08-31 | $161.07 | $162.00 | $161.07 | $162.00 | $162.00 | 1,518 |
| 2021-08-30 | $160.48 | $160.48 | $160.35 | $160.35 | $160.35 | 1,131 |
| 2021-08-27 | $157.45 | $158.33 | $157.34 | $158.33 | $158.33 | 714 |
| 2021-08-26 | $154.56 | $155.68 | $154.56 | $155.68 | $155.68 | 363 |
| 2021-08-25 | $156.00 | $156.87 | $156.00 | $156.87 | $156.87 | 1,834 |
| 2021-08-24 | $152.87 | $154.50 | $152.87 | $154.06 | $154.06 | 2,636 |
| 2021-08-23 | $144.36 | $144.36 | $144.36 | $144.36 | $144.36 | 375 |
| 2021-08-20 | $144.36 | $144.36 | $144.36 | $144.36 | $144.36 | 117 |
| 2021-08-19 | $143.50 | $144.65 | $143.50 | $144.36 | $144.36 | 852 |
| 2021-08-18 | $142.66 | $142.66 | $142.66 | $142.66 | $142.66 | 209 |
| 2021-08-17 | $142.66 | $142.66 | $142.66 | $142.66 | $142.66 | 59 |
| 2021-08-16 | $142.75 | $142.75 | $142.66 | $142.66 | $142.66 | 722 |
| 2021-08-13 | $142.09 | $142.09 | $142.09 | $142.09 | $142.09 | 548 |
| 2021-08-12 | $143.07 | $144.12 | $143.07 | $144.12 | $144.12 | 1,582 |
| 2021-08-11 | $141.12 | $141.12 | $141.12 | $141.12 | $141.12 | 152 |
| 2021-08-10 | $139.95 | $141.12 | $139.95 | $141.12 | $141.12 | 496 |
| 2021-08-09 | $138.99 | $140.37 | $138.99 | $140.37 | $140.37 | 781 |
| 2021-08-06 | $133.96 | $136.40 | $133.96 | $136.40 | $136.40 | 346 |
| 2021-08-05 | $135.00 | $135.00 | $135.00 | $135.00 | $135.00 | 395 |
| 2021-08-04 | $133.36 | $134.37 | $133.22 | $134.37 | $134.37 | 818 |
| 2021-08-03 | $131.00 | $131.00 | $130.62 | $130.62 | $130.62 | 578 |
| 2021-08-02 | $118.00 | $128.00 | $118.00 | $128.00 | $128.00 | 985 |
| 2021-07-30 | $129.80 | $129.80 | $129.80 | $129.80 | $129.80 | 536 |
| 2021-07-29 | $131.21 | $131.32 | $131.21 | $131.32 | $131.32 | 448 |
| 2021-07-28 | $132.11 | $132.11 | $130.83 | $131.30 | $131.30 | 444 |
| 2021-07-27 | $130.54 | $130.99 | $129.31 | $130.25 | $130.25 | 2,817 |
| 2021-07-26 | $124.43 | $130.61 | $124.43 | $129.59 | $129.59 | 1,652 |
| 2021-07-23 | $130.63 | $131.32 | $130.63 | $131.32 | $131.32 | 690 |
| 2021-07-22 | $129.83 | $131.61 | $129.82 | $131.61 | $131.61 | 661 |
| 2021-07-21 | $130.33 | $130.33 | $130.33 | $130.33 | $130.33 | 105 |
| 2021-07-20 | $128.59 | $128.59 | $128.59 | $128.59 | $128.59 | 179 |
| 2021-07-19 | $119.13 | $125.65 | $119.13 | $125.65 | $125.65 | 1,586 |
| 2021-07-16 | $127.21 | $127.21 | $125.52 | $125.52 | $125.52 | 5,930 |
| 2021-07-15 | $126.48 | $127.32 | $122.67 | $123.23 | $123.23 | 1,867 |
| 2021-07-14 | $129.85 | $129.85 | $129.40 | $129.83 | $129.83 | 1,224 |
| 2021-07-13 | $130.04 | $130.04 | $127.99 | $127.99 | $127.99 | 1,000 |
| 2021-07-12 | $131.70 | $131.70 | $131.70 | $131.70 | $131.70 | 396 |
| 2021-07-09 | $134.67 | $134.67 | $134.67 | $134.67 | $134.67 | 602 |
| 2021-07-08 | $131.23 | $132.88 | $131.00 | $132.59 | $132.59 | 1,475 |
| 2021-07-07 | $133.43 | $133.43 | $133.37 | $133.37 | $133.37 | 750 |
| 2021-07-06 | $135.00 | $135.00 | $133.97 | $133.97 | $133.97 | 366 |
| 2021-07-02 | $134.00 | $134.13 | $133.46 | $134.13 | $134.13 | 1,381 |
| 2021-07-01 | $121.00 | $125.01 | $121.00 | $125.01 | $125.01 | 2,970 |
| 2021-06-30 | $131.75 | $132.12 | $131.47 | $131.54 | $131.54 | 2,740 |
| 2021-06-29 | $130.93 | $131.56 | $128.60 | $131.54 | $131.54 | 1,709 |
| 2021-06-28 | $126.99 | $130.01 | $126.78 | $129.66 | $129.66 | 2,460 |
| 2021-06-25 | $127.50 | $127.50 | $126.76 | $126.76 | $126.76 | 772 |
| 2021-06-24 | $127.39 | $127.73 | $126.89 | $126.93 | $126.93 | 2,316 |
| 2021-06-23 | $124.00 | $125.21 | $124.00 | $125.21 | $125.21 | 1,191 |
| 2021-06-22 | $122.02 | $122.95 | $121.29 | $122.60 | $122.60 | 2,130 |
| 2021-06-21 | $124.24 | $124.24 | $118.52 | $119.06 | $119.06 | 6,768 |
| 2021-06-18 | $125.00 | $125.02 | $123.10 | $123.10 | $123.10 | 5,773 |
| 2021-06-17 | $121.39 | $124.76 | $121.39 | $123.94 | $123.94 | 4,674 |
| 2021-06-16 | $121.30 | $123.00 | $121.00 | $121.51 | $121.51 | 4,173 |
| 2021-06-15 | $125.00 | $126.98 | $121.00 | $121.24 | $121.24 | 12,976 |
| 2021-06-14 | $120.84 | $125.54 | $118.50 | $125.29 | $125.29 | 26,038 |
| 2021-06-11 | $118.24 | $118.24 | $118.24 | $118.24 | $118.24 | 26 |
| 2021-06-10 | $112.86 | $118.24 | $112.86 | $118.24 | $118.24 | 1,124 |
| 2021-06-09 | $110.61 | $111.43 | $110.61 | $111.43 | $111.43 | 225 |
| 2021-06-08 | $111.03 | $111.03 | $111.03 | $111.03 | $111.03 | 140 |
| 2021-06-07 | $110.24 | $110.24 | $110.24 | $110.24 | $110.24 | 290 |
| 2021-06-04 | $110.91 | $113.87 | $110.91 | $113.86 | $113.86 | 410 |
| 2021-06-03 | $110.45 | $110.79 | $109.01 | $109.31 | $109.31 | 4,042 |
| 2021-06-02 | $111.06 | $111.06 | $110.35 | $110.44 | $110.44 | 395 |
| 2021-06-01 | $113.48 | $113.48 | $113.48 | $113.48 | $113.48 | 14 |
| 2021-05-28 | $113.24 | $113.48 | $113.24 | $113.48 | $113.48 | 200 |
| 2021-05-27 | $114.36 | $114.36 | $114.36 | $114.36 | $114.36 | 1,138 |
| 2021-05-26 | $117.82 | $117.82 | $116.24 | $116.25 | $116.25 | 483 |
| 2021-05-25 | $117.26 | $117.83 | $117.26 | $117.69 | $117.69 | 684 |
| 2021-05-24 | $117.40 | $117.40 | $117.40 | $117.40 | $117.40 | 35 |
| 2021-05-21 | $117.40 | $117.40 | $117.40 | $117.40 | $117.40 | 208 |
| 2021-05-20 | $120.69 | $120.73 | $120.69 | $120.73 | $120.73 | 335 |
| 2021-05-19 | $118.90 | $118.92 | $118.90 | $118.92 | $118.92 | 733 |
| 2021-05-18 | $119.75 | $119.76 | $118.98 | $118.98 | $118.98 | 1,249 |
| 2021-05-17 | $116.01 | $116.35 | $116.01 | $116.35 | $116.35 | 218 |
| 2021-05-14 | $113.62 | $113.62 | $113.62 | $113.62 | $113.62 | 40 |
| 2021-05-13 | $113.62 | $113.62 | $113.62 | $113.62 | $113.62 | 125 |
| 2021-05-12 | $112.39 | $112.39 | $112.39 | $112.39 | $112.39 | 103 |
| 2021-05-11 | $115.00 | $115.00 | $112.42 | $112.47 | $112.47 | 518 |
| 2021-05-10 | $117.97 | $117.97 | $117.55 | $117.55 | $117.55 | 216 |
| 2021-05-07 | $121.64 | $121.64 | $121.64 | $121.64 | $121.64 | 29 |
| 2021-05-06 | $120.81 | $121.64 | $120.81 | $121.64 | $121.64 | 480 |
| 2021-05-05 | $123.89 | $123.89 | $118.34 | $118.34 | $118.34 | 600 |
| 2021-05-04 | $125.62 | $126.87 | $125.37 | $126.87 | $126.87 | 301 |
| 2021-05-03 | $127.82 | $127.84 | $127.82 | $127.84 | $127.84 | 567 |
| 2021-04-30 | $130.21 | $130.71 | $128.82 | $128.82 | $128.82 | 683 |
| 2021-04-29 | $129.18 | $129.36 | $129.18 | $129.36 | $129.36 | 304 |
| 2021-04-28 | $129.08 | $129.08 | $129.08 | $129.08 | $129.08 | 206 |
| 2021-04-27 | $124.33 | $124.33 | $124.33 | $124.33 | $124.33 | 35 |
| 2021-04-26 | $121.30 | $124.33 | $121.30 | $124.33 | $124.33 | 1,645 |
| 2021-04-23 | $119.79 | $119.79 | $119.79 | $119.79 | $119.79 | 0 |
| 2021-04-22 | $120.88 | $120.88 | $119.79 | $119.79 | $119.79 | 535 |
| 2021-04-21 | $121.47 | $122.63 | $121.47 | $122.63 | $122.63 | 437 |
| 2021-04-20 | $126.42 | $126.42 | $123.54 | $123.54 | $123.54 | 400 |
| 2021-04-19 | $127.55 | $127.55 | $127.55 | $127.55 | $127.55 | 200 |
| 2021-04-16 | $129.91 | $129.91 | $126.62 | $127.32 | $127.32 | 434 |
| 2021-04-15 | $126.09 | $127.90 | $126.09 | $127.90 | $127.90 | 253 |
| 2021-04-14 | $126.56 | $126.89 | $125.18 | $126.20 | $126.20 | 1,102 |
| 2021-04-13 | $125.11 | $126.71 | $124.32 | $124.32 | $124.32 | 2,287 |
| 2021-04-12 | $123.09 | $125.34 | $122.91 | $124.43 | $124.43 | 1,067 |
| 2021-04-09 | $121.49 | $124.13 | $121.49 | $124.13 | $124.13 | 1,449 |
| 2021-04-08 | $122.43 | $124.20 | $122.05 | $124.19 | $124.19 | 1,959 |
| 2021-04-07 | $121.55 | $121.55 | $120.48 | $120.50 | $120.50 | 300 |
| 2021-04-06 | $123.61 | $123.61 | $123.10 | $123.10 | $123.10 | 409 |
| 2021-04-05 | $121.83 | $121.83 | $121.60 | $121.60 | $121.60 | 300 |
| 2021-04-01 | $121.35 | $122.63 | $121.35 | $122.24 | $122.24 | 448 |
| 2021-03-31 | $116.80 | $117.20 | $116.80 | $116.98 | $116.98 | 500 |
| 2021-03-30 | $117.12 | $117.12 | $117.12 | $117.12 | $117.12 | 30 |
| 2021-03-29 | $117.12 | $117.12 | $117.12 | $117.12 | $117.12 | 213 |
| 2021-03-26 | $117.48 | $117.64 | $116.57 | $117.48 | $117.48 | 622 |
| 2021-03-25 | $115.14 | $115.14 | $115.14 | $115.14 | $115.14 | 138 |
| 2021-03-24 | $117.38 | $117.38 | $117.38 | $117.38 | $117.38 | 314 |
| 2021-03-23 | $118.69 | $118.69 | $118.69 | $118.69 | $118.69 | 12 |
| 2021-03-22 | $118.69 | $118.69 | $118.69 | $118.69 | $118.69 | 5 |
| 2021-03-19 | $117.23 | $118.98 | $117.23 | $118.69 | $118.69 | 954 |
| 2021-03-18 | $119.16 | $119.68 | $116.36 | $116.56 | $116.56 | 2,559 |
| 2021-03-17 | $121.08 | $121.34 | $118.30 | $121.34 | $121.34 | 1,376 |
| 2021-03-16 | $117.41 | $122.20 | $117.41 | $121.93 | $121.93 | 7,303 |
| 2021-03-15 | $115.93 | $115.93 | $114.22 | $114.36 | $114.36 | 1,518 |
| 2021-03-12 | $106.86 | $109.46 | $106.86 | $109.46 | $109.46 | 1,520 |
| 2021-03-11 | $108.97 | $109.20 | $108.97 | $109.20 | $109.20 | 599 |
| 2021-03-10 | $108.56 | $108.61 | $103.97 | $104.32 | $104.32 | 4,976 |
| 2021-03-09 | $105.06 | $105.84 | $105.06 | $105.84 | $105.84 | 263 |
| 2021-03-08 | $107.47 | $107.47 | $103.04 | $103.22 | $103.22 | 2,129 |
| 2021-03-05 | $101.82 | $102.00 | $101.82 | $102.00 | $102.00 | 1,315 |
| 2021-03-04 | $106.50 | $110.40 | $105.00 | $106.38 | $106.38 | 3,756 |
| 2021-03-03 | $130.57 | $130.57 | $130.57 | $130.57 | $130.57 | 278 |
| 2021-03-02 | $135.28 | $135.28 | $133.84 | $133.84 | $133.84 | 206 |
| 2021-03-01 | $137.22 | $137.22 | $137.22 | $137.22 | $137.22 | 241 |
| 2021-02-26 | $134.09 | $134.09 | $133.90 | $133.90 | $133.90 | 462 |
| 2021-02-25 | $135.31 | $135.31 | $135.31 | $135.31 | $135.31 | 268 |
| 2021-02-24 | $130.72 | $135.31 | $130.72 | $135.31 | $135.31 | 268 |
| 2021-02-23 | $134.62 | $134.75 | $134.62 | $134.75 | $134.75 | 316 |
| 2021-02-22 | $135.55 | $135.55 | $135.55 | $135.55 | $135.55 | 160 |
| 2021-02-19 | $136.66 | $138.10 | $136.66 | $138.10 | $138.10 | 402 |
| 2021-02-18 | $132.84 | $132.84 | $132.84 | $132.84 | $132.84 | 981 |
| 2021-02-17 | $133.03 | $133.03 | $132.84 | $132.84 | $132.84 | 981 |
| 2021-02-16 | $139.13 | $139.13 | $139.13 | $139.13 | $139.13 | 370 |
| 2021-02-12 | $137.35 | $138.67 | $137.35 | $138.67 | $138.67 | 472 |
| 2021-02-11 | $140.54 | $140.54 | $140.54 | $140.54 | $140.54 | 56 |
| 2021-02-10 | $141.08 | $141.08 | $139.92 | $140.54 | $140.54 | 628 |
| 2021-02-09 | $148.05 | $148.05 | $148.05 | $148.05 | $148.05 | 538 |
| 2021-02-08 | $148.02 | $148.02 | $148.02 | $148.02 | $148.02 | 191 |
| 2021-02-05 | $145.41 | $145.41 | $145.41 | $145.41 | $145.41 | 245 |
| 2021-02-04 | $147.21 | $147.21 | $147.21 | $147.21 | $147.21 | 50 |
| 2021-02-03 | $147.21 | $147.21 | $147.21 | $147.21 | $147.21 | 214 |
| 2021-02-02 | $146.06 | $147.42 | $146.06 | $147.42 | $147.42 | 268 |
| 2021-02-01 | $139.39 | $139.39 | $139.39 | $139.39 | $139.39 | 0 |
| 2021-01-29 | $139.35 | $139.39 | $139.35 | $139.39 | $139.39 | 328 |
| 2021-01-28 | $142.61 | $142.61 | $142.61 | $142.61 | $142.61 | 0 |
| 2021-01-27 | $140.67 | $142.82 | $140.67 | $142.61 | $142.61 | 1,295 |
| 2021-01-26 | $145.33 | $145.33 | $144.70 | $144.78 | $144.78 | 1,375 |
| 2021-01-25 | $144.94 | $145.72 | $144.94 | $144.95 | $144.95 | 868 |
| 2021-01-22 | $143.71 | $143.71 | $142.80 | $142.80 | $142.80 | 702 |
| 2021-01-21 | $143.85 | $143.85 | $143.85 | $143.85 | $143.85 | 111 |
| 2021-01-20 | $146.42 | $146.81 | $146.42 | $146.81 | $146.81 | 240 |
| 2021-01-19 | $137.04 | $141.28 | $137.04 | $141.28 | $141.28 | 666 |
| 2021-01-15 | $127.76 | $131.21 | $127.76 | $131.21 | $131.21 | 343 |
| 2021-01-14 | $134.79 | $134.79 | $131.42 | $131.42 | $131.42 | 1,576 |
| 2021-01-13 | $134.46 | $134.46 | $134.12 | $134.12 | $134.12 | 206 |
| 2021-01-12 | $137.71 | $137.71 | $137.71 | $137.71 | $137.71 | 21 |
| 2021-01-11 | $138.75 | $138.75 | $137.71 | $137.71 | $137.71 | 423 |
| 2021-01-08 | $140.00 | $140.00 | $140.00 | $140.00 | $140.00 | 154 |
| 2021-01-07 | $138.27 | $138.82 | $138.27 | $138.82 | $138.82 | 206 |
| 2021-01-06 | $135.29 | $136.10 | $135.29 | $136.10 | $136.10 | 592 |
| 2021-01-05 | $141.27 | $141.27 | $141.27 | $141.27 | $141.27 | 145 |
| 2021-01-04 | $145.44 | $145.44 | $142.28 | $142.28 | $142.28 | 270 |
| 2020-12-31 | $142.27 | $142.27 | $142.27 | $142.27 | $142.27 | 100 |
| 2020-12-30 | $139.56 | $139.56 | $139.56 | $139.56 | $139.56 | 5 |
| 2020-12-29 | $139.56 | $139.56 | $139.56 | $139.56 | $139.56 | 198 |
| 2020-12-28 | $142.55 | $142.55 | $132.40 | $132.40 | $132.40 | 351 |
| 2020-12-24 | $139.43 | $139.43 | $139.43 | $139.43 | $139.43 | 105 |
| 2020-12-23 | $137.64 | $137.64 | $137.32 | $137.32 | $137.32 | 325 |
| 2020-12-22 | $133.55 | $133.55 | $133.55 | $133.55 | $133.55 | 12 |
| 2020-12-21 | $133.55 | $133.55 | $133.55 | $133.55 | $133.55 | 44 |
| 2020-12-18 | $133.04 | $133.55 | $131.86 | $133.55 | $133.55 | 2,670 |
| 2020-12-17 | $131.65 | $131.65 | $131.65 | $131.65 | $131.65 | 6 |
| 2020-12-16 | $133.32 | $133.32 | $131.65 | $131.65 | $131.65 | 574 |
| 2020-12-15 | $137.38 | $138.92 | $136.63 | $136.63 | $136.63 | 1,760 |
| 2020-12-14 | $138.16 | $138.82 | $137.45 | $137.45 | $137.45 | 812 |
| 2020-12-11 | $140.00 | $140.00 | $140.00 | $140.00 | $140.00 | 72 |
| 2020-12-10 | $141.00 | $141.07 | $140.00 | $140.00 | $140.00 | 601 |
| 2020-12-09 | $138.66 | $138.66 | $138.64 | $138.64 | $138.64 | 2,226 |
| 2020-12-08 | $147.37 | $147.37 | $147.37 | $147.37 | $147.37 | 0 |
| 2020-12-07 | $147.37 | $147.37 | $147.37 | $147.37 | $147.37 | 69 |
| 2020-12-04 | $147.37 | $147.37 | $147.37 | $147.37 | $147.37 | 1 |
| 2020-12-03 | $147.37 | $147.37 | $147.37 | $147.37 | $147.37 | 11 |
| 2020-12-02 | $147.22 | $147.37 | $147.22 | $147.37 | $147.37 | 410 |
| 2020-12-01 | $149.17 | $149.17 | $149.17 | $149.17 | $149.17 | 140 |
| 2020-11-30 | $147.74 | $147.74 | $147.74 | $147.74 | $147.74 | 1,570 |
| 2020-11-27 | $144.34 | $146.16 | $144.34 | $146.16 | $146.16 | 315 |
| 2020-11-25 | $135.32 | $135.32 | $135.32 | $135.32 | $135.32 | 25 |
| 2020-11-24 | $132.86 | $135.32 | $132.86 | $135.32 | $135.32 | 778 |
| 2020-11-23 | $138.45 | $138.45 | $138.45 | $138.45 | $138.45 | 283 |
| 2020-11-20 | $129.18 | $129.18 | $129.18 | $129.18 | $129.18 | 123 |
| 2020-11-19 | $129.18 | $129.18 | $129.18 | $129.18 | $129.18 | 395 |
| 2020-11-18 | $128.40 | $129.49 | $128.35 | $129.49 | $129.49 | 4,688 |
| 2020-11-17 | $126.53 | $128.12 | $126.07 | $128.12 | $128.12 | 472 |
| 2020-11-16 | $131.55 | $131.55 | $126.90 | $127.45 | $127.45 | 1,087 |
| 2020-11-13 | $132.25 | $132.25 | $132.25 | $132.25 | $132.25 | 330 |
| 2020-11-12 | $130.64 | $130.64 | $130.64 | $130.64 | $130.64 | 45 |
| 2020-11-11 | $130.64 | $130.64 | $130.64 | $130.64 | $130.64 | 164 |
| 2020-11-10 | $134.77 | $134.77 | $130.64 | $130.64 | $130.64 | 1,537 |
| 2020-11-09 | $152.30 | $158.36 | $152.30 | $158.36 | $158.36 | 714 |
| 2020-11-06 | $158.42 | $160.97 | $158.42 | $160.97 | $160.97 | 747 |
| 2020-11-05 | $161.99 | $161.99 | $161.99 | $161.99 | $161.99 | 134 |
| 2020-11-04 | $165.00 | $167.25 | $165.00 | $167.25 | $167.25 | 210 |
| 2020-11-03 | $157.56 | $157.86 | $157.56 | $157.86 | $157.86 | 266 |
| 2020-11-02 | $153.87 | $156.11 | $153.87 | $156.11 | $156.11 | 408 |
| 2020-10-30 | $150.37 | $150.37 | $149.35 | $149.35 | $149.35 | 292 |
| 2020-10-29 | $153.33 | $153.33 | $153.33 | $153.33 | $153.33 | 1,070 |
| 2020-10-28 | $150.48 | $150.48 | $150.48 | $150.48 | $150.48 | 173 |
| 2020-10-27 | $162.77 | $162.77 | $162.77 | $162.77 | $162.77 | 62 |
| 2020-10-26 | $162.77 | $162.77 | $162.77 | $162.77 | $162.77 | 95 |
| 2020-10-23 | $161.19 | $162.77 | $161.19 | $162.77 | $162.77 | 345 |
| 2020-10-22 | $159.88 | $159.88 | $159.88 | $159.88 | $159.88 | 112 |
| 2020-10-21 | $159.71 | $159.71 | $159.71 | $159.71 | $159.71 | 145 |
| 2020-10-20 | $159.38 | $159.71 | $159.38 | $159.71 | $159.71 | 221 |
| 2020-10-19 | $150.93 | $150.93 | $150.93 | $150.93 | $150.93 | 18 |
| 2020-10-16 | $150.93 | $150.93 | $150.93 | $150.93 | $150.93 | 25 |
| 2020-10-15 | $150.93 | $150.93 | $150.93 | $150.93 | $150.93 | 114 |
| 2020-10-14 | $156.46 | $156.46 | $156.46 | $156.46 | $156.46 | 83 |
| 2020-10-13 | $156.46 | $156.46 | $156.46 | $156.46 | $156.46 | 131 |
| 2020-10-12 | $152.00 | $152.00 | $152.00 | $152.00 | $152.00 | 247 |
| 2020-10-09 | $151.99 | $151.99 | $151.99 | $151.99 | $151.99 | 21 |
| 2020-10-08 | $151.99 | $151.99 | $151.99 | $151.99 | $151.99 | 100 |
| 2020-10-07 | $150.97 | $150.97 | $150.97 | $150.97 | $150.97 | 166 |
| 2020-10-06 | $150.59 | $150.59 | $150.59 | $150.59 | $150.59 | 0 |
| 2020-10-05 | $150.60 | $150.60 | $150.59 | $150.59 | $150.59 | 370 |
| 2020-10-02 | $148.44 | $150.29 | $148.43 | $150.29 | $150.29 | 877 |
| 2020-10-01 | $152.03 | $152.03 | $151.71 | $151.71 | $151.71 | 782 |
| 2020-09-30 | $147.69 | $147.69 | $147.36 | $147.36 | $147.36 | 476 |
| 2020-09-29 | $143.35 | $145.68 | $143.35 | $145.68 | $145.68 | 1,632 |
| 2020-09-28 | $134.93 | $134.93 | $134.93 | $134.93 | $134.93 | 36 |
| 2020-09-25 | $134.93 | $134.93 | $134.93 | $134.93 | $134.93 | 106 |
| 2020-09-24 | $132.57 | $138.37 | $132.57 | $134.93 | $134.93 | 3,792 |
| 2020-09-23 | $140.62 | $140.62 | $140.62 | $140.62 | $140.62 | 95 |
| 2020-09-22 | $140.62 | $140.62 | $140.62 | $140.62 | $140.62 | 181 |
| 2020-09-21 | $136.09 | $136.09 | $136.09 | $136.09 | $136.09 | 28,556 |
| 2020-09-18 | $136.09 | $136.09 | $136.09 | $136.09 | $136.09 | 137 |
| 2020-09-17 | $136.09 | $136.09 | $136.09 | $136.09 | $136.09 | 205 |
| 2020-09-16 | $138.10 | $138.10 | $137.80 | $137.80 | $137.80 | 391 |
| 2020-09-15 | $139.46 | $142.55 | $139.46 | $142.55 | $142.55 | 16,099 |
| 2020-09-14 | $139.06 | $139.06 | $136.97 | $136.97 | $136.97 | 791 |
| 2020-09-11 | $140.22 | $142.47 | $140.22 | $142.47 | $142.47 | 816 |
| 2020-09-10 | $145.82 | $145.82 | $142.44 | $142.44 | $142.44 | 1,403 |
| 2020-09-09 | $147.00 | $147.00 | $144.52 | $146.39 | $146.39 | 384 |
| 2020-09-08 | $135.81 | $135.81 | $135.81 | $135.81 | $135.81 | 407 |
| 2020-09-04 | $147.76 | $147.79 | $147.76 | $147.79 | $147.79 | 506 |
| 2020-09-03 | $157.02 | $157.02 | $154.98 | $154.98 | $154.98 | 440 |
| 2020-09-02 | $161.30 | $165.13 | $161.30 | $165.13 | $165.13 | 449 |
| 2020-09-01 | $154.54 | $160.00 | $154.54 | $160.00 | $160.00 | 2,815 |
| 2020-08-31 | $150.83 | $151.05 | $150.83 | $151.05 | $151.05 | 820 |
| 2020-08-28 | $155.37 | $155.37 | $155.37 | $155.37 | $155.37 | 79 |
| 2020-08-27 | $153.20 | $155.37 | $153.20 | $155.37 | $155.37 | 361 |
| 2020-08-26 | $154.04 | $154.43 | $154.04 | $154.43 | $154.43 | 328 |
| 2020-08-25 | $154.23 | $154.23 | $154.23 | $154.23 | $154.23 | 0 |
| 2020-08-24 | $154.23 | $154.23 | $154.23 | $154.23 | $154.23 | 159 |
| 2020-08-21 | $152.69 | $152.69 | $152.69 | $152.69 | $152.69 | 132 |
| 2020-08-20 | $148.98 | $148.98 | $148.98 | $148.98 | $148.98 | 13 |
| 2020-08-19 | $148.98 | $148.98 | $148.98 | $148.98 | $148.98 | 31 |
| 2020-08-18 | $148.98 | $148.98 | $148.98 | $148.98 | $148.98 | 75 |
| 2020-08-17 | $148.98 | $148.98 | $148.98 | $148.98 | $148.98 | 200 |
| 2020-08-14 | $148.20 | $148.20 | $148.20 | $148.20 | $148.20 | 32 |
| 2020-08-13 | $148.20 | $148.20 | $148.20 | $148.20 | $148.20 | 262 |
| 2020-08-12 | $144.62 | $144.62 | $144.62 | $144.62 | $144.62 | 17 |
| 2020-08-11 | $143.95 | $145.06 | $143.86 | $144.62 | $144.62 | 1,433 |
| 2020-08-10 | $151.50 | $151.59 | $147.75 | $147.75 | $147.75 | 2,018 |
| 2020-08-07 | $159.93 | $159.93 | $156.50 | $157.35 | $157.35 | 901 |
| 2020-08-06 | $162.02 | $168.00 | $162.02 | $168.00 | $168.00 | 2,412 |
| 2020-08-05 | $160.10 | $162.87 | $160.10 | $162.87 | $162.87 | 1,117 |
| 2020-08-04 | $151.38 | $155.91 | $151.38 | $155.91 | $155.91 | 754 |
| 2020-08-03 | $150.13 | $150.13 | $150.13 | $150.13 | $150.13 | 90 |
| 2020-07-31 | $151.69 | $151.69 | $150.13 | $150.13 | $150.13 | 375 |
| 2020-07-30 | $150.92 | $150.92 | $150.72 | $150.72 | $150.72 | 665 |
| 2020-07-29 | $143.61 | $143.61 | $143.61 | $143.61 | $143.61 | 19 |
| 2020-07-28 | $143.61 | $143.61 | $143.61 | $143.61 | $143.61 | 251 |
| 2020-07-27 | $142.12 | $142.12 | $142.12 | $142.12 | $142.12 | 300 |
| 2020-07-24 | $148.46 | $148.46 | $148.46 | $148.46 | $148.46 | 38 |
| 2020-07-23 | $148.46 | $148.46 | $148.46 | $148.46 | $148.46 | 51 |
| 2020-07-22 | $148.46 | $148.46 | $148.46 | $148.46 | $148.46 | 51 |
| 2020-07-21 | $148.46 | $148.46 | $148.46 | $148.46 | $148.46 | 239 |
| 2020-07-20 | $143.02 | $147.96 | $143.02 | $147.80 | $147.80 | 890 |
| 2020-07-17 | $139.94 | $139.94 | $139.94 | $139.94 | $139.95 | 630 |
| 2020-07-16 | $140.00 | $140.00 | $139.95 | $139.95 | $139.95 | 290 |
| 2020-07-15 | $141.44 | $141.44 | $141.44 | $141.44 | $141.44 | 80 |
| 2020-07-14 | $141.44 | $141.44 | $141.44 | $141.44 | $141.44 | 430 |
| 2020-07-13 | $145.00 | $145.00 | $144.99 | $144.99 | $144.99 | 560 |
| 2020-07-10 | $151.64 | $154.17 | $151.64 | $154.17 | $154.17 | 310 |
| 2020-07-09 | $155.15 | $155.24 | $152.81 | $152.81 | $152.81 | 700 |
| 2020-07-08 | $153.30 | $153.30 | $153.30 | $153.30 | $153.30 | 110 |
| 2020-07-07 | $152.14 | $152.14 | $151.86 | $151.86 | $151.86 | 530 |
| 2020-07-06 | $150.58 | $152.58 | $150.58 | $152.58 | $152.58 | 1,200 |
| 2020-07-02 | $150.48 | $150.48 | $149.92 | $150.02 | $150.02 | 1,100 |
| 2020-07-01 | $143.11 | $143.11 | $143.11 | $143.11 | $143.11 | 0 |
| 2020-06-30 | $140.91 | $143.36 | $140.91 | $143.11 | $143.11 | 530 |
| 2020-06-29 | $137.99 | $137.99 | $137.99 | $137.99 | $137.99 | 105 |
| 2020-06-26 | $142.79 | $142.79 | $142.79 | $142.79 | $142.79 | 166 |
| 2020-06-25 | $142.47 | $142.47 | $142.47 | $142.47 | $142.47 | 67 |
| 2020-06-24 | $139.61 | $142.47 | $138.35 | $142.47 | $142.47 | 436 |
| 2020-06-23 | $143.58 | $143.61 | $142.86 | $142.90 | $142.90 | 692 |
| 2020-06-22 | $146.13 | $148.06 | $144.86 | $144.86 | $144.86 | 1,296 |
| 2020-06-19 | $137.33 | $144.51 | $137.33 | $144.51 | $144.51 | 1,586 |
| 2020-06-18 | $135.23 | $136.71 | $135.23 | $136.15 | $136.15 | 887 |
| 2020-06-17 | $135.30 | $135.30 | $135.30 | $135.30 | $135.30 | 532 |
| 2020-06-16 | $137.51 | $138.13 | $133.62 | $133.62 | $133.62 | 1,613 |
| 2020-06-15 | $131.01 | $134.75 | $131.01 | $134.75 | $134.75 | 620 |
| 2020-06-12 | $131.21 | $131.21 | $129.38 | $129.38 | $129.38 | 422 |
| 2020-06-11 | $130.53 | $131.28 | $128.00 | $129.54 | $129.54 | 1,396 |
| 2020-06-10 | $130.40 | $133.34 | $130.40 | $133.34 | $133.34 | 732 |
| 2020-06-09 | $123.73 | $123.73 | $123.73 | $123.73 | $123.73 | 284 |
| 2020-06-08 | $125.54 | $125.54 | $125.54 | $125.54 | $125.54 | 1,641 |
| 2020-06-05 | $129.47 | $129.47 | $129.47 | $129.47 | $129.47 | 1 |
| 2020-06-04 | $129.47 | $129.47 | $129.47 | $129.47 | $129.47 | 725 |
| 2020-06-03 | $125.25 | $125.25 | $125.25 | $125.25 | $125.25 | 25 |
| 2020-06-02 | $125.00 | $125.25 | $125.00 | $125.25 | $125.25 | 748 |
| 2020-06-01 | $127.60 | $127.60 | $126.48 | $126.48 | $126.48 | 325 |
| 2020-05-29 | $127.57 | $128.21 | $127.57 | $128.21 | $128.21 | 3,155 |
| 2020-05-28 | $117.93 | $117.93 | $117.93 | $117.93 | $117.93 | 24 |
| 2020-05-27 | $115.67 | $117.93 | $115.67 | $117.93 | $117.93 | 349 |
| 2020-05-26 | $126.00 | $126.00 | $124.65 | $124.99 | $124.99 | 2,086 |
| 2020-05-22 | $121.20 | $125.48 | $121.20 | $125.48 | $125.48 | 640 |
| 2020-05-21 | $118.82 | $119.19 | $118.82 | $119.19 | $119.19 | 212 |
| 2020-05-20 | $118.29 | $118.29 | $118.01 | $118.01 | $118.01 | 359 |
| 2020-05-19 | $122.16 | $122.16 | $121.44 | $121.44 | $121.44 | 1,253 |
| 2020-05-18 | $121.00 | $121.00 | $121.00 | $121.00 | $121.00 | 366 |
| 2020-05-15 | $118.21 | $120.00 | $118.21 | $120.00 | $120.00 | 350 |
| 2020-05-14 | $111.68 | $114.62 | $111.68 | $114.62 | $114.62 | 945 |
| 2020-05-13 | $117.81 | $117.81 | $117.81 | $117.81 | $117.81 | 75 |
| 2020-05-12 | $119.30 | $119.30 | $117.36 | $117.81 | $117.81 | 1,036 |
| 2020-05-11 | $120.48 | $120.48 | $120.48 | $120.48 | $120.48 | 235 |
| 2020-05-08 | $120.26 | $122.82 | $120.20 | $122.82 | $122.82 | 2,421 |
| 2020-05-07 | $113.70 | $120.06 | $113.70 | $120.03 | $120.03 | 1,035 |
| 2020-05-06 | $107.60 | $107.60 | $107.02 | $107.27 | $107.27 | 1,150 |
| 2020-05-05 | $107.53 | $108.70 | $105.31 | $105.31 | $105.31 | 11,867 |
| 2020-05-04 | $102.82 | $103.19 | $100.00 | $100.00 | $100.00 | 698 |
| 2020-05-01 | $97.00 | $100.39 | $97.00 | $98.58 | $98.58 | 880 |
| 2020-04-30 | $100.35 | $100.70 | $100.35 | $100.70 | $100.70 | 300 |
| 2020-04-29 | $105.69 | $105.69 | $102.63 | $102.90 | $102.90 | 629 |
| 2020-04-28 | $100.54 | $101.32 | $100.54 | $101.31 | $101.31 | 442 |
| 2020-04-27 | $98.20 | $100.60 | $98.20 | $100.34 | $100.34 | 3,485 |
| 2020-04-24 | $94.70 | $96.36 | $94.70 | $96.36 | $96.36 | 712 |
| 2020-04-23 | $90.89 | $90.89 | $90.89 | $90.89 | $90.89 | 100 |
| 2020-04-22 | $90.48 | $91.91 | $90.48 | $90.89 | $90.89 | 645 |
| 2020-04-21 | $88.10 | $90.51 | $87.39 | $88.80 | $88.80 | 2,950 |
| 2020-04-20 | $88.85 | $90.02 | $87.90 | $88.70 | $88.70 | 1,485 |
| 2020-04-17 | $89.14 | $89.14 | $86.95 | $87.27 | $87.27 | 950 |
| 2020-04-16 | $86.43 | $86.43 | $86.31 | $86.31 | $86.31 | 280 |
| 2020-04-15 | $86.94 | $86.94 | $86.94 | $86.94 | $86.94 | 478 |
| 2020-04-14 | $87.77 | $87.77 | $86.75 | $86.94 | $86.94 | 628 |
| 2020-04-13 | $85.18 | $86.42 | $85.01 | $86.42 | $86.42 | 400 |
| 2020-04-09 | $84.53 | $84.53 | $83.74 | $84.34 | $84.34 | 2,270 |
| 2020-04-08 | $78.20 | $83.41 | $78.20 | $83.41 | $83.41 | 5,650 |
| 2020-04-07 | $78.76 | $79.21 | $76.75 | $78.64 | $78.64 | 2,295 |
| 2020-04-06 | $73.97 | $75.11 | $73.97 | $74.85 | $74.85 | 1,040 |
| 2020-04-03 | $70.73 | $71.38 | $70.45 | $71.38 | $71.38 | 630 |
| 2020-04-02 | $71.26 | $73.30 | $70.03 | $70.03 | $70.03 | 700 |
| 2020-04-01 | $75.19 | $76.00 | $73.53 | $73.53 | $73.53 | 1,050 |
| 2020-03-31 | $73.18 | $78.24 | $73.18 | $78.24 | $78.24 | 1,643 |
| 2020-03-30 | $74.99 | $75.76 | $72.68 | $72.73 | $72.73 | 1,250 |
| 2020-03-27 | $70.46 | $76.08 | $70.46 | $75.20 | $75.20 | 750 |
| 2020-03-26 | $76.47 | $76.53 | $75.93 | $76.53 | $76.53 | 307 |
| 2020-03-25 | $71.63 | $76.14 | $71.63 | $76.14 | $76.14 | 1,600 |
| 2020-03-24 | $67.44 | $70.00 | $67.44 | $70.00 | $70.00 | 900 |
| 2020-03-23 | $58.74 | $66.91 | $58.74 | $65.14 | $65.14 | 8,037 |
| 2020-03-20 | $66.72 | $66.72 | $66.72 | $66.72 | $66.72 | 200 |
| 2020-03-19 | $61.68 | $68.87 | $61.19 | $68.87 | $68.87 | 3,859 |
| 2020-03-18 | $69.86 | $69.86 | $60.13 | $63.23 | $63.23 | 3,104 |
| 2020-03-17 | $71.85 | $74.97 | $70.27 | $72.79 | $72.79 | 1,675 |
| 2020-03-16 | $76.04 | $78.46 | $73.68 | $73.68 | $73.68 | 2,800 |
| 2020-03-13 | $79.64 | $81.40 | $77.79 | $78.09 | $78.09 | 3,615 |
| 2020-03-12 | $79.00 | $79.00 | $70.28 | $77.32 | $77.32 | 2,000 |
| 2020-03-11 | $82.59 | $83.12 | $81.51 | $81.58 | $81.58 | 1,454 |
| 2020-03-10 | $80.50 | $84.61 | $80.50 | $84.61 | $84.61 | 1,250 |
| 2020-03-09 | $79.62 | $80.61 | $79.62 | $80.40 | $80.40 | 550 |
| 2020-03-06 | $86.49 | $86.49 | $86.24 | $86.24 | $86.24 | 490 |
| 2020-03-05 | $87.38 | $88.79 | $87.38 | $88.70 | $88.70 | 1,698 |
| 2020-03-04 | $86.82 | $88.09 | $86.69 | $87.07 | $87.07 | 5,597 |
| 2020-03-03 | $84.63 | $84.63 | $84.63 | $84.63 | $84.63 | 125 |
| 2020-03-02 | $83.69 | $84.40 | $82.93 | $84.21 | $84.21 | 1,460 |
| 2020-02-28 | $80.00 | $81.11 | $80.00 | $81.11 | $81.11 | 2,770 |
| 2020-02-27 | $84.62 | $84.62 | $84.20 | $84.30 | $84.30 | 2,325 |
| 2020-02-26 | $81.55 | $87.26 | $81.55 | $84.78 | $84.78 | 3,670 |
| 2020-02-25 | $80.97 | $80.97 | $75.45 | $75.45 | $75.45 | 2,035 |
| 2020-02-24 | $80.97 | $81.70 | $80.30 | $81.24 | $81.24 | 2,330 |
| 2020-02-21 | $82.20 | $83.09 | $82.20 | $82.59 | $82.59 | 400 |
| 2020-02-20 | $81.82 | $82.45 | $81.28 | $81.98 | $81.98 | 1,160 |
| 2020-02-19 | $85.29 | $85.29 | $83.84 | $84.34 | $84.34 | 4,209 |
| 2020-02-18 | $86.19 | $86.19 | $86.15 | $86.15 | $86.15 | 295 |
| 2020-02-14 | $88.35 | $88.35 | $88.35 | $88.35 | $88.35 | 200 |
| 2020-02-13 | $87.65 | $88.36 | $87.65 | $87.79 | $87.79 | 300 |
| 2020-02-12 | $86.04 | $87.24 | $86.04 | $87.24 | $87.24 | 206 |
| 2020-02-11 | $85.75 | $85.75 | $85.75 | $85.75 | $85.75 | 25 |
| 2020-02-10 | $85.75 | $85.75 | $85.75 | $85.75 | $85.75 | 20 |
| 2020-02-07 | $85.75 | $85.75 | $85.75 | $85.75 | $85.75 | 330 |
| 2020-02-06 | $86.01 | $86.01 | $86.01 | $86.01 | $86.01 | 123 |
| 2020-02-05 | $87.10 | $87.28 | $87.10 | $87.17 | $87.17 | 2,133 |
| 2020-02-04 | $86.64 | $87.39 | $86.64 | $86.85 | $86.85 | 1,200 |
| 2020-02-03 | $84.13 | $85.85 | $83.88 | $85.78 | $85.78 | 6,600 |
| 2020-01-31 | $82.64 | $82.75 | $82.64 | $82.75 | $82.75 | 416 |
| 2020-01-30 | $82.66 | $83.03 | $82.66 | $82.78 | $82.78 | 405 |
| 2020-01-29 | $84.18 | $84.18 | $82.63 | $83.22 | $83.22 | 699 |
| 2020-01-28 | $82.21 | $82.21 | $82.21 | $82.21 | $82.21 | 100 |
| 2020-01-27 | $81.86 | $81.86 | $81.86 | $81.86 | $81.86 | 100 |
| 2020-01-24 | $84.60 | $84.66 | $84.12 | $84.66 | $84.66 | 608 |
| 2020-01-23 | $83.40 | $85.63 | $83.40 | $85.09 | $85.09 | 2,535 |
| 2020-01-22 | $83.15 | $84.31 | $83.15 | $84.02 | $84.02 | 2,279 |
| 2020-01-21 | $81.70 | $81.70 | $81.70 | $81.70 | $81.70 | 50 |
| 2020-01-17 | $81.70 | $81.70 | $81.70 | $81.70 | $81.70 | 101 |
| 2020-01-16 | $81.91 | $81.91 | $81.91 | $81.91 | $81.91 | 127 |
| 2020-01-15 | $83.42 | $83.51 | $83.39 | $83.42 | $83.42 | 5,224 |
| 2020-01-14 | $82.52 | $82.54 | $82.50 | $82.54 | $82.54 | 2,400 |
| 2020-01-13 | $82.31 | $82.50 | $82.31 | $82.50 | $82.50 | 200 |
| 2020-01-10 | $83.22 | $83.61 | $83.02 | $83.02 | $83.02 | 1,620 |
| 2020-01-09 | $80.76 | $82.62 | $80.76 | $82.62 | $82.62 | 3,070 |
| 2020-01-08 | $81.15 | $81.23 | $81.11 | $81.11 | $81.11 | 5,174 |
| 2020-01-07 | $80.13 | $80.89 | $80.06 | $80.89 | $80.89 | 5,400 |
| 2020-01-06 | $78.34 | $79.80 | $78.34 | $79.80 | $79.80 | 2,300 |
| 2020-01-03 | $77.55 | $78.41 | $77.55 | $78.34 | $78.34 | 400 |
| 2020-01-02 | $75.56 | $79.66 | $75.56 | $79.66 | $79.66 | 1,100 |
| 2019-12-31 | $77.13 | $77.13 | $76.69 | $76.91 | $76.91 | 704 |
| 2019-12-30 | $76.76 | $78.08 | $76.76 | $77.74 | $77.74 | 300 |
| 2019-12-27 | $77.04 | $77.04 | $77.04 | $77.04 | $77.04 | 747 |
| 2019-12-26 | $77.01 | $77.01 | $77.01 | $77.01 | $77.01 | 0 |
| 2019-12-24 | $77.01 | $77.01 | $77.01 | $77.01 | $77.01 | 100 |
| 2019-12-23 | $78.98 | $78.98 | $78.98 | $78.98 | $78.98 | 0 |
| 2019-12-20 | $78.98 | $78.98 | $78.98 | $78.98 | $78.98 | 4,679 |
| 2019-12-19 | $79.23 | $79.38 | $77.96 | $79.38 | $79.38 | 5,200 |
| 2019-12-18 | $79.72 | $79.72 | $79.72 | $79.72 | $79.72 | 100 |
| 2019-12-17 | $78.83 | $78.87 | $78.83 | $78.87 | $78.87 | 200 |
| 2019-12-16 | $79.56 | $79.56 | $79.15 | $79.45 | $79.45 | 300 |
| 2019-12-13 | $78.63 | $78.99 | $78.63 | $78.99 | $78.99 | 200 |
| 2019-12-12 | $78.90 | $79.17 | $78.76 | $79.17 | $79.17 | 2,207 |
| 2019-12-11 | $79.40 | $79.40 | $79.40 | $79.40 | $79.40 | 100 |
| 2019-12-10 | $79.68 | $79.74 | $79.00 | $79.00 | $79.00 | 600 |
| 2019-12-09 | $80.08 | $80.08 | $79.14 | $79.45 | $79.45 | 687 |
| 2019-12-06 | $80.10 | $80.12 | $80.10 | $80.12 | $80.12 | 300 |
| 2019-12-05 | $80.41 | $80.64 | $80.08 | $80.31 | $80.31 | 900 |
| 2019-12-04 | $80.16 | $80.50 | $80.16 | $80.50 | $80.50 | 310 |
| 2019-12-03 | $79.11 | $79.55 | $79.11 | $79.55 | $79.55 | 300 |
| 2019-12-02 | $79.59 | $80.50 | $79.59 | $80.30 | $80.30 | 1,200 |
| 2019-11-29 | $80.41 | $80.41 | $79.27 | $79.84 | $79.84 | 2,778 |
| 2019-11-27 | $80.75 | $81.01 | $80.44 | $80.57 | $80.57 | 950 |
| 2019-11-26 | $80.25 | $80.29 | $80.03 | $80.05 | $80.05 | 820 |
| 2019-11-25 | $79.96 | $80.45 | $79.68 | $80.25 | $80.25 | 1,120 |
| 2019-11-22 | $79.06 | $79.77 | $79.06 | $79.77 | $79.77 | 2,500 |
| 2019-11-21 | $79.52 | $79.52 | $79.06 | $79.12 | $79.12 | 1,200 |
| 2019-11-20 | $78.20 | $79.14 | $77.99 | $79.00 | $79.00 | 2,220 |
| 2019-11-19 | $77.87 | $78.48 | $77.82 | $78.20 | $78.20 | 1,165 |
| 2019-11-18 | $77.46 | $77.62 | $77.46 | $77.62 | $77.62 | 600 |
| 2019-11-15 | $77.26 | $77.52 | $77.26 | $77.52 | $77.52 | 5,500 |
| 2019-11-14 | $77.00 | $77.35 | $76.61 | $77.35 | $77.35 | 1,300 |
| 2019-11-13 | $75.12 | $76.63 | $75.12 | $76.63 | $76.63 | 7,054 |
| 2019-11-12 | $75.57 | $75.83 | $75.16 | $75.50 | $75.50 | 1,500 |
| 2019-11-11 | $75.50 | $76.07 | $75.00 | $76.02 | $76.02 | 3,468 |
| 2019-11-08 | $73.93 | $74.46 | $73.93 | $74.46 | $74.46 | 1,500 |
| 2019-11-07 | $74.16 | $74.35 | $74.10 | $74.32 | $74.32 | 400 |
| 2019-11-06 | $74.22 | $74.87 | $73.96 | $73.96 | $73.96 | 862 |
| 2019-11-05 | $74.31 | $74.83 | $73.92 | $74.41 | $74.41 | 1,500 |
| 2019-11-04 | $72.74 | $74.73 | $71.79 | $74.49 | $74.49 | 7,015 |
| 2019-11-01 | $67.40 | $74.25 | $66.36 | $73.00 | $73.00 | 26,184 |
| 2019-10-31 | $63.86 | $64.38 | $63.86 | $64.20 | $64.20 | 2,285 |
| 2019-10-30 | $62.61 | $63.02 | $62.61 | $62.90 | $62.90 | 400 |
| 2019-10-29 | $63.00 | $63.00 | $61.49 | $61.49 | $61.49 | 1,600 |
| 2019-10-28 | $61.31 | $62.03 | $60.99 | $62.03 | $62.03 | 800 |
| 2019-10-25 | $61.33 | $61.33 | $61.12 | $61.27 | $61.27 | 400 |
| 2019-10-24 | $62.26 | $62.26 | $61.43 | $61.43 | $61.43 | 200 |
| 2019-10-23 | $61.56 | $61.87 | $61.56 | $61.65 | $61.65 | 1,500 |
| 2019-10-22 | $63.60 | $63.60 | $62.64 | $63.13 | $63.13 | 700 |
| 2019-10-21 | $62.91 | $62.91 | $62.91 | $62.91 | $62.91 | 100 |
| 2019-10-18 | $63.93 | $63.93 | $61.51 | $62.23 | $62.23 | 600 |
| 2019-10-17 | $65.00 | $65.04 | $64.97 | $65.00 | $65.00 | 12,716 |
| 2019-10-16 | $64.16 | $64.16 | $64.16 | $64.16 | $64.16 | 100 |
| 2019-10-15 | $64.71 | $65.00 | $64.62 | $65.00 | $65.00 | 4,973 |
| 2019-10-14 | $63.06 | $63.06 | $63.06 | $63.06 | $63.06 | 0 |
| 2019-10-11 | $62.97 | $63.50 | $62.97 | $63.06 | $63.06 | 574 |
| 2019-10-10 | $60.33 | $60.33 | $60.33 | $60.33 | $60.33 | 0 |
| 2019-10-09 | $60.94 | $60.94 | $60.21 | $60.33 | $60.33 | 437 |
| 2019-10-08 | $61.14 | $61.14 | $61.14 | $61.14 | $61.14 | 0 |
| 2019-10-07 | $61.14 | $61.14 | $61.14 | $61.14 | $61.14 | 60 |
| 2019-10-04 | $60.43 | $61.14 | $60.39 | $61.14 | $61.14 | 400 |
| 2019-10-03 | $60.85 | $60.85 | $60.74 | $60.80 | $60.80 | 500 |
| 2019-10-02 | $62.48 | $62.48 | $61.20 | $61.20 | $61.20 | 750 |
| 2019-10-01 | $63.40 | $63.54 | $63.40 | $63.51 | $63.51 | 300 |
| 2019-09-30 | $65.23 | $65.50 | $65.03 | $65.04 | $65.04 | 3,900 |
| 2019-09-27 | $64.84 | $64.84 | $64.49 | $64.49 | $64.49 | 350 |
| 2019-09-26 | $64.00 | $65.05 | $64.00 | $64.78 | $64.78 | 11,650 |
| 2019-09-25 | $62.49 | $62.49 | $62.49 | $62.49 | $62.49 | 100 |
| 2019-09-24 | $63.23 | $63.23 | $63.23 | $63.23 | $63.23 | 0 |
| 2019-09-23 | $63.34 | $63.34 | $63.23 | $63.23 | $63.23 | 500 |
| 2019-09-20 | $63.25 | $63.25 | $63.25 | $63.25 | $63.25 | 100 |
| 2019-09-19 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 100 |
| 2019-09-18 | $62.83 | $64.08 | $62.83 | $64.08 | $64.08 | 532 |
| 2019-09-17 | $62.40 | $63.32 | $62.40 | $62.66 | $62.66 | 5,480 |
| 2019-09-16 | $62.51 | $62.51 | $62.51 | $62.51 | $62.51 | 109 |
| 2019-09-13 | $61.90 | $63.19 | $61.90 | $63.05 | $63.05 | 5,600 |
| 2019-09-12 | $58.89 | $58.89 | $58.89 | $58.89 | $58.89 | 5 |
| 2019-09-11 | $58.89 | $58.89 | $58.89 | $58.89 | $58.89 | 0 |
| 2019-09-10 | $59.85 | $59.85 | $58.78 | $58.89 | $58.89 | 525 |
| 2019-09-09 | $60.98 | $60.98 | $60.98 | $60.98 | $60.98 | 153 |
| 2019-09-06 | $61.34 | $61.34 | $60.69 | $60.69 | $60.69 | 420 |
| 2019-09-05 | $60.62 | $61.31 | $60.62 | $61.23 | $61.23 | 1,403 |
| 2019-09-04 | $59.53 | $59.53 | $59.43 | $59.43 | $59.43 | 1,100 |
| 2019-09-03 | $57.82 | $58.71 | $57.49 | $58.64 | $58.64 | 1,400 |
| 2019-08-30 | $57.57 | $58.01 | $56.69 | $57.00 | $57.00 | 1,321 |
| 2019-08-29 | $57.72 | $57.72 | $57.33 | $57.33 | $57.33 | 1,100 |
| 2019-08-28 | $58.24 | $58.24 | $57.56 | $57.56 | $57.56 | 1,200 |
| 2019-08-27 | $58.65 | $58.65 | $58.10 | $58.10 | $58.10 | 1,300 |
| 2019-08-26 | $58.04 | $58.06 | $58.01 | $58.01 | $58.01 | 300 |
| 2019-08-23 | $58.22 | $59.16 | $58.22 | $58.62 | $58.62 | 300 |
| 2019-08-22 | $58.63 | $58.63 | $58.52 | $58.52 | $58.52 | 200 |
| 2019-08-21 | $58.53 | $58.53 | $58.53 | $58.53 | $58.53 | 0 |
| 2019-08-20 | $58.76 | $58.76 | $58.53 | $58.53 | $58.53 | 2,921 |
| 2019-08-19 | $58.74 | $58.74 | $58.74 | $58.74 | $58.74 | 100 |
| 2019-08-16 | $57.93 | $58.99 | $57.91 | $58.99 | $58.99 | 500 |
| 2019-08-15 | $56.78 | $57.22 | $56.68 | $57.10 | $57.10 | 750 |
| 2019-08-14 | $58.47 | $58.47 | $56.49 | $56.93 | $56.93 | 1,045 |
| 2019-08-13 | $59.79 | $59.81 | $59.38 | $59.51 | $59.51 | 900 |
| 2019-08-12 | $61.71 | $61.76 | $59.94 | $59.94 | $59.94 | 500 |
| 2019-08-09 | $62.12 | $62.27 | $61.97 | $62.02 | $62.02 | 521 |
| 2019-08-08 | $63.52 | $63.66 | $63.47 | $63.54 | $63.54 | 800 |
| 2019-08-07 | $60.92 | $61.96 | $60.92 | $61.96 | $61.96 | 301 |
| 2019-08-06 | $60.59 | $62.60 | $60.59 | $62.32 | $62.32 | 600 |
| 2019-08-05 | $60.59 | $62.60 | $60.59 | $62.32 | $62.32 | 600 |
| 2019-08-02 | $60.59 | $62.60 | $60.59 | $62.32 | $62.32 | 600 |
| 2019-08-01 | $63.14 | $64.01 | $62.58 | $62.91 | $62.91 | 14,050 |
| 2019-07-31 | $63.16 | $63.16 | $62.49 | $62.49 | $62.49 | 2,120 |
| 2019-07-30 | $64.10 | $64.17 | $64.10 | $64.17 | $64.17 | 400 |
| 2019-07-29 | $64.29 | $64.46 | $64.29 | $64.46 | $64.46 | 1,115 |
| 2019-07-26 | $64.47 | $64.56 | $64.47 | $64.56 | $64.56 | 10,200 |
| 2019-07-25 | $65.25 | $65.25 | $63.85 | $64.18 | $64.18 | 3,763 |
| 2019-07-24 | $61.87 | $62.82 | $61.87 | $62.82 | $62.82 | 10,100 |
| 2019-07-23 | $61.74 | $61.74 | $61.74 | $61.74 | $61.74 | 475 |
| 2019-07-22 | $61.86 | $61.86 | $61.86 | $61.86 | $61.86 | 100 |
| 2019-07-19 | $60.98 | $61.85 | $60.97 | $61.63 | $61.63 | 500 |
| 2019-07-18 | $61.98 | $61.98 | $61.98 | $61.98 | $61.98 | 100 |
| 2019-07-17 | $61.11 | $62.47 | $61.11 | $62.47 | $62.47 | 5,900 |
| 2019-07-16 | $61.13 | $61.13 | $61.13 | $61.13 | $61.13 | 0 |
| 2019-07-15 | $61.13 | $61.13 | $61.13 | $61.13 | $61.13 | 175 |
| 2019-07-12 | $61.30 | $61.30 | $60.99 | $60.99 | $60.99 | 200 |
| 2019-07-11 | $61.53 | $61.53 | $61.53 | $61.53 | $61.53 | 0 |
| 2019-07-10 | $61.53 | $61.53 | $61.53 | $61.53 | $61.53 | 0 |
| 2019-07-09 | $61.35 | $61.53 | $61.35 | $61.53 | $61.53 | 500 |
| 2019-07-08 | $62.17 | $62.17 | $61.36 | $61.36 | $61.36 | 600 |
| 2019-07-05 | $62.84 | $62.84 | $62.20 | $62.20 | $62.20 | 700 |
| 2019-07-03 | $64.23 | $64.23 | $64.23 | $64.23 | $64.23 | 700 |
| 2019-07-02 | $62.14 | $62.14 | $62.14 | $62.14 | $62.14 | 0 |
| 2019-07-01 | $62.14 | $62.14 | $62.14 | $62.14 | $62.14 | 0 |
| 2019-06-28 | $60.73 | $62.14 | $60.73 | $62.14 | $62.14 | 200 |
| 2019-06-27 | $61.40 | $61.93 | $61.39 | $61.91 | $61.91 | 1,000 |
| 2019-06-26 | $61.25 | $61.25 | $61.25 | $61.25 | $61.25 | 100 |
| 2019-06-25 | $63.38 | $63.38 | $63.38 | $63.38 | $63.38 | 0 |
| 2019-06-24 | $63.38 | $63.38 | $63.38 | $63.38 | $63.38 | 100 |
| 2019-06-21 | $62.47 | $62.47 | $62.28 | $62.34 | $62.34 | 900 |
| 2019-06-20 | $62.92 | $62.92 | $62.78 | $62.78 | $62.78 | 279 |
| 2019-06-19 | $62.70 | $63.69 | $62.47 | $63.69 | $63.69 | 6,600 |
| 2019-06-18 | $63.69 | $63.69 | $62.91 | $62.91 | $62.91 | 1,800 |
| 2019-06-17 | $63.46 | $63.81 | $63.39 | $63.61 | $63.61 | 9,525 |
| 2019-06-14 | $62.57 | $62.88 | $62.52 | $62.88 | $62.88 | 1,700 |
| 2019-06-13 | $62.42 | $62.60 | $62.42 | $62.60 | $62.60 | 800 |
| 2019-06-12 | $63.18 | $63.18 | $63.18 | $63.18 | $63.18 | 197 |
| 2019-06-11 | $62.28 | $62.80 | $62.16 | $62.25 | $62.25 | 1,800 |
| 2019-06-10 | $61.45 | $62.35 | $61.45 | $61.86 | $61.86 | 6,750 |
| 2019-06-07 | $60.00 | $61.40 | $60.00 | $61.40 | $61.40 | 21,000 |
| 2019-06-06 | $57.60 | $57.60 | $57.60 | $57.60 | $57.60 | 0 |
| 2019-06-05 | $57.60 | $57.60 | $57.60 | $57.60 | $57.60 | 200 |
| 2019-06-04 | $57.14 | $57.14 | $57.14 | $57.14 | $57.14 | 100 |
| 2019-06-03 | $57.68 | $57.68 | $57.31 | $57.31 | $57.31 | 300 |
| 2019-05-31 | $58.12 | $58.12 | $58.12 | $58.12 | $58.12 | 1 |
| 2019-05-30 | $57.34 | $58.12 | $57.34 | $58.12 | $58.12 | 200 |
| 2019-05-29 | $58.49 | $58.49 | $57.89 | $57.96 | $57.96 | 900 |
| 2019-05-28 | $58.99 | $59.26 | $58.99 | $59.26 | $59.26 | 500 |
| 2019-05-24 | $58.14 | $58.14 | $58.14 | $58.14 | $58.14 | 100 |
| 2019-05-23 | $57.45 | $57.54 | $57.31 | $57.31 | $57.31 | 1,600 |
| 2019-05-22 | $58.54 | $58.65 | $58.54 | $58.65 | $58.65 | 350 |
| 2019-05-21 | $55.87 | $55.87 | $55.87 | $55.87 | $55.87 | 200 |
| 2019-05-20 | $55.87 | $55.87 | $55.87 | $55.87 | $55.87 | 0 |
| 2019-05-17 | $55.87 | $55.87 | $55.87 | $55.87 | $55.87 | 0 |
| 2019-05-16 | $55.87 | $55.87 | $55.87 | $55.87 | $55.87 | 100 |
| 2019-05-15 | $56.14 | $56.14 | $56.14 | $56.14 | $56.14 | 100 |
| 2019-05-14 | $55.54 | $55.54 | $55.54 | $55.54 | $55.54 | 100 |
| 2019-05-13 | $56.18 | $56.18 | $56.18 | $56.18 | $56.18 | 100 |
| 2019-05-10 | $59.82 | $61.27 | $56.92 | $56.92 | $56.92 | 5,074 |
| 2019-05-09 | $52.86 | $54.19 | $52.86 | $54.19 | $54.19 | 1,500 |
| 2019-05-08 | $52.98 | $52.98 | $52.98 | $52.98 | $52.98 | 300 |
| 2019-05-07 | $53.44 | $53.44 | $52.98 | $52.98 | $52.98 | 620 |
| 2019-05-06 | $53.10 | $53.40 | $53.10 | $53.40 | $53.40 | 265 |
| 2019-05-03 | $53.97 | $54.03 | $53.80 | $54.03 | $54.03 | 1,330 |
| 2019-05-02 | $54.64 | $54.64 | $54.64 | $54.64 | $54.64 | 90 |
| 2019-05-01 | $54.64 | $54.64 | $54.64 | $54.64 | $54.64 | 150 |
| 2019-04-30 | $55.16 | $55.16 | $55.16 | $55.16 | $55.16 | 200 |
| 2019-04-29 | $55.08 | $55.08 | $54.80 | $54.80 | $54.80 | 2,450 |
| 2019-04-26 | $54.95 | $55.11 | $54.95 | $55.02 | $55.02 | 5,289 |
| 2019-04-25 | $54.00 | $54.00 | $53.63 | $53.64 | $53.64 | 5,200 |
| 2019-04-24 | $54.46 | $54.46 | $54.46 | $54.46 | $54.46 | 100 |
| 2019-04-23 | $56.14 | $56.14 | $55.96 | $55.96 | $55.96 | 200 |
| 2019-04-22 | $56.52 | $56.52 | $56.51 | $56.51 | $56.51 | 200 |
| 2019-04-18 | $56.87 | $56.87 | $56.45 | $56.45 | $56.45 | 630 |
| 2019-04-17 | $57.93 | $57.93 | $57.80 | $57.80 | $57.80 | 200 |
| 2019-04-16 | $58.21 | $58.38 | $58.21 | $58.38 | $58.38 | 200 |
| 2019-04-15 | $58.61 | $58.61 | $58.39 | $58.39 | $58.39 | 200 |
| 2019-04-12 | $58.56 | $58.56 | $58.56 | $58.56 | $58.56 | 189 |
| 2019-04-11 | $58.59 | $58.59 | $58.59 | $58.59 | $58.59 | 0 |
| 2019-04-10 | $58.59 | $59.38 | $58.59 | $58.59 | $58.59 | 700 |
| 2019-04-09 | $58.77 | $58.77 | $58.77 | $58.77 | $58.77 | 100 |
| 2019-04-08 | $58.93 | $59.24 | $58.93 | $59.24 | $59.24 | 200 |
| 2019-04-05 | $59.08 | $59.90 | $59.08 | $59.90 | $59.90 | 200 |
| 2019-04-04 | $59.00 | $59.00 | $58.92 | $58.92 | $58.92 | 200 |
| 2019-04-03 | $59.38 | $60.42 | $59.33 | $60.42 | $60.42 | 700 |
| 2019-04-02 | $58.58 | $59.01 | $58.58 | $59.01 | $59.01 | 500 |
| 2019-04-01 | $59.11 | $59.11 | $59.11 | $59.11 | $59.11 | 100 |
| 2019-03-29 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 0 |
| 2019-03-28 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 100 |
| 2019-03-27 | $58.48 | $58.48 | $58.35 | $58.35 | $58.35 | 200 |
| 2019-03-26 | $58.51 | $58.51 | $58.50 | $58.50 | $58.50 | 200 |
| 2019-03-25 | $58.84 | $58.84 | $58.84 | $58.84 | $58.84 | 0 |
| 2019-03-22 | $59.07 | $59.07 | $58.84 | $58.84 | $58.84 | 200 |
| 2019-03-21 | $58.21 | $59.77 | $58.21 | $59.64 | $59.64 | 900 |
| 2019-03-20 | $56.20 | $58.00 | $56.20 | $58.00 | $58.00 | 615 |
| 2019-03-19 | $56.83 | $56.83 | $55.97 | $55.97 | $55.97 | 800 |
| 2019-03-18 | $55.59 | $55.59 | $55.11 | $55.26 | $55.26 | 300 |
| 2019-03-15 | $55.95 | $55.95 | $55.95 | $55.95 | $55.95 | 100 |
| 2019-03-14 | $54.73 | $54.73 | $54.67 | $54.67 | $54.67 | 200 |
| 2019-03-13 | $56.05 | $56.06 | $55.79 | $55.79 | $55.79 | 4,825 |
| 2019-03-12 | $56.56 | $56.56 | $56.36 | $56.36 | $56.36 | 200 |
| 2019-03-11 | $55.92 | $56.46 | $55.92 | $56.46 | $56.46 | 200 |
| 2019-03-08 | $56.59 | $56.90 | $56.27 | $56.27 | $56.27 | 300 |
| 2019-03-07 | $57.14 | $57.14 | $56.09 | $56.09 | $56.09 | 700 |
| 2019-03-06 | $57.26 | $57.34 | $57.06 | $57.06 | $57.06 | 2,800 |
| 2019-03-05 | $57.46 | $57.46 | $57.46 | $57.46 | $57.46 | 150 |
| 2019-03-04 | $57.30 | $58.00 | $56.10 | $57.22 | $57.22 | 1,300 |
| 2019-03-01 | $56.95 | $57.88 | $56.72 | $57.39 | $57.39 | 1,700 |
| 2019-02-28 | $64.07 | $64.07 | $64.07 | $64.07 | $64.07 | 0 |
| 2019-02-27 | $64.07 | $64.07 | $64.07 | $64.07 | $64.07 | 25 |
| 2019-02-26 | $64.07 | $64.07 | $64.07 | $64.07 | $64.07 | 0 |
| 2019-02-25 | $64.00 | $64.07 | $64.00 | $64.07 | $64.07 | 765 |
| 2019-02-20 | $60.81 | $60.81 | $60.81 | $60.81 | $60.81 | 2,035 |
| 2019-02-19 | $63.09 | $63.09 | $63.09 | $63.09 | $63.09 | 190 |
| 2019-02-15 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2019-02-14 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2019-02-13 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2019-02-12 | $60.00 | $61.00 | $60.00 | $61.00 | $61.00 | 7,650 |
| 2019-02-11 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 1,720 |
| 2019-02-08 | $59.94 | $59.94 | $59.94 | $59.94 | $59.94 | 0 |
| 2019-02-07 | $59.94 | $59.94 | $59.94 | $59.94 | $59.94 | 50 |
| 2019-02-06 | $59.94 | $59.94 | $59.94 | $59.94 | $59.94 | 100 |
| 2019-02-05 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 50 |
| 2019-02-04 | $60.05 | $61.00 | $60.00 | $61.00 | $61.00 | 5,600 |
| 2019-02-01 | $59.65 | $59.65 | $59.60 | $59.60 | $59.60 | 2,900 |
| 2019-01-31 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2019-01-30 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2019-01-29 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 133 |
| 2019-01-28 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2019-01-25 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2019-01-24 | $57.21 | $58.00 | $57.19 | $58.00 | $58.00 | 2,300 |
| 2019-01-23 | $55.80 | $56.20 | $55.80 | $56.20 | $56.20 | 700 |
| 2019-01-22 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 1,000 |
| 2019-01-18 | $54.44 | $54.44 | $54.44 | $54.44 | $54.44 | 100 |
| 2019-01-17 | $50.84 | $50.84 | $50.84 | $50.84 | $50.84 | 100 |
| 2019-01-16 | $50.84 | $50.84 | $50.84 | $50.84 | $50.84 | 0 |
| 2019-01-15 | $50.84 | $50.84 | $50.84 | $50.84 | $50.84 | 0 |
| 2019-01-14 | $50.84 | $50.84 | $50.84 | $50.84 | $50.84 | 0 |
| 2019-01-11 | $50.84 | $50.84 | $50.84 | $50.84 | $50.84 | 22 |
| 2019-01-10 | $50.84 | $50.84 | $50.84 | $50.84 | $50.84 | 0 |
| 2019-01-09 | $50.84 | $50.84 | $50.84 | $50.84 | $50.84 | 95 |
| 2019-01-08 | $50.84 | $50.84 | $50.84 | $50.84 | $50.84 | 0 |
| 2019-01-07 | $49.42 | $50.84 | $49.42 | $50.84 | $50.84 | 2,450 |
| 2019-01-04 | $46.43 | $46.43 | $46.43 | $46.43 | $46.43 | 0 |
| 2019-01-03 | $46.43 | $46.43 | $46.43 | $46.43 | $46.43 | 50 |
| 2018-12-27 | $46.43 | $46.43 | $46.43 | $46.43 | $46.43 | 200 |
| 2018-12-26 | $43.44 | $43.44 | $43.44 | $43.44 | $43.44 | 100 |
| 2018-12-24 | $46.22 | $46.22 | $46.08 | $46.08 | $46.08 | 350 |
| 2018-12-21 | $48.96 | $48.96 | $48.96 | $48.96 | $48.96 | 163 |
| 2018-12-20 | $48.96 | $48.96 | $48.96 | $48.96 | $48.96 | 0 |
| 2018-12-18 | $48.96 | $48.96 | $48.96 | $48.96 | $48.96 | 155 |
| 2018-12-17 | $48.14 | $48.14 | $48.14 | $48.14 | $48.14 | 154 |
| 2018-12-14 | $48.31 | $48.31 | $48.31 | $48.31 | $48.31 | 6,500 |
| 2018-12-13 | $50.87 | $50.87 | $50.87 | $50.87 | $50.87 | 0 |
| 2018-12-12 | $50.87 | $50.87 | $50.87 | $50.87 | $50.87 | 0 |
| 2018-12-11 | $50.87 | $50.87 | $50.87 | $50.87 | $50.87 | 0 |
| 2018-12-10 | $50.87 | $50.87 | $50.87 | $50.87 | $50.87 | 402 |
| 2018-12-07 | $55.19 | $55.19 | $55.19 | $55.19 | $55.19 | 0 |
| 2018-12-04 | $55.19 | $55.19 | $55.19 | $55.19 | $55.19 | 200 |
| 2018-12-03 | $57.00 | $57.00 | $55.60 | $55.60 | $55.60 | 1,800 |
| 2018-11-30 | $55.07 | $55.07 | $55.07 | $55.07 | $55.07 | 1,968 |
| 2018-11-29 | $54.11 | $54.11 | $54.11 | $54.11 | $54.11 | 27 |
| 2018-11-28 | $54.11 | $54.11 | $54.11 | $54.11 | $54.11 | 200 |
| 2018-11-27 | $51.36 | $51.36 | $51.36 | $51.36 | $51.36 | 10 |
| 2018-11-26 | $51.36 | $51.36 | $51.36 | $51.36 | $51.36 | 0 |
| 2018-11-23 | $51.36 | $51.36 | $51.36 | $51.36 | $51.36 | 150 |
| 2018-11-21 | $49.71 | $49.71 | $49.71 | $49.71 | $49.71 | 300 |
| 2018-11-20 | $49.71 | $49.71 | $49.71 | $49.71 | $49.71 | 2,000 |
| 2018-11-19 | $49.10 | $49.10 | $49.10 | $49.10 | $49.10 | 1,300 |
| 2018-11-16 | $51.18 | $51.18 | $51.18 | $51.18 | $51.18 | 1,000 |
| 2018-11-15 | $50.41 | $50.41 | $50.41 | $50.41 | $50.41 | 1,000 |
| 2018-11-14 | $49.76 | $49.90 | $48.89 | $48.89 | $48.89 | 1,369 |
| 2018-11-13 | $52.00 | $52.00 | $51.00 | $51.00 | $51.00 | 3,300 |
| 2018-11-12 | $54.46 | $54.46 | $52.00 | $52.00 | $52.00 | 4,450 |
| 2018-11-09 | $63.13 | $63.13 | $57.01 | $57.10 | $57.10 | 4,200 |
| 2018-11-08 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 0 |
| 2018-11-07 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 0 |
| 2018-11-06 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 0 |
| 2018-11-05 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 0 |
| 2018-11-02 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 0 |
| 2018-11-01 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 0 |
| 2018-10-31 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 0 |
| 2018-10-30 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 0 |
| 2018-10-29 | $65.76 | $65.77 | $63.55 | $63.55 | $63.55 | 2,850 |
| 2018-10-26 | $75.20 | $75.20 | $75.20 | $75.20 | $75.20 | 0 |
| 2018-10-25 | $75.20 | $75.20 | $75.20 | $75.20 | $75.20 | 0 |
| 2018-10-24 | $75.20 | $75.20 | $75.20 | $75.20 | $75.20 | 0 |
| 2018-10-23 | $75.20 | $75.20 | $75.20 | $75.20 | $75.20 | 0 |
| 2018-10-22 | $75.20 | $75.20 | $75.20 | $75.20 | $75.20 | 0 |
| 2018-10-19 | $75.20 | $75.20 | $75.20 | $75.20 | $75.20 | 0 |
| 2018-10-18 | $75.20 | $75.20 | $75.20 | $75.20 | $75.20 | 100 |
| 2018-10-17 | $75.20 | $75.20 | $75.20 | $75.20 | $75.20 | 0 |
| 2018-10-16 | $75.20 | $75.20 | $75.20 | $75.20 | $75.20 | 0 |
| 2018-10-15 | $75.20 | $75.20 | $75.20 | $75.20 | $75.20 | 53 |
| 2018-10-12 | $75.20 | $75.20 | $75.20 | $75.20 | $75.20 | 70 |
| 2018-10-11 | $75.20 | $75.20 | $75.20 | $75.20 | $75.20 | 0 |
| 2018-10-10 | $75.20 | $75.20 | $75.20 | $75.20 | $75.20 | 20 |
| 2018-10-09 | $75.20 | $75.20 | $75.20 | $75.20 | $75.20 | 0 |
| 2018-10-08 | $75.20 | $75.20 | $75.20 | $75.20 | $75.20 | 0 |
| 2018-10-05 | $75.20 | $75.20 | $75.20 | $75.20 | $75.20 | 0 |
| 2018-10-04 | $75.20 | $75.20 | $75.20 | $75.20 | $75.20 | 50 |
| 2018-10-03 | $75.20 | $75.20 | $75.20 | $75.20 | $75.20 | 0 |
| 2018-10-02 | $75.20 | $75.20 | $75.20 | $75.20 | $75.20 | 0 |
| 2018-10-01 | $75.20 | $75.20 | $75.20 | $75.20 | $75.20 | 0 |
| 2018-09-28 | $75.20 | $75.20 | $75.20 | $75.20 | $75.20 | 600 |
| 2018-09-27 | $72.84 | $72.84 | $72.84 | $72.84 | $72.84 | 22 |
| 2018-09-26 | $72.84 | $72.84 | $72.84 | $72.84 | $72.84 | 0 |
| 2018-09-25 | $72.84 | $72.84 | $72.84 | $72.84 | $72.84 | 400 |
| 2018-09-24 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 0 |
| 2018-09-21 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 50 |
| 2018-09-20 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 0 |
| 2018-09-19 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 10 |
| 2018-09-18 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 50 |
| 2018-09-17 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 10 |
| 2018-09-14 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 0 |
| 2018-09-13 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 100 |
| 2018-09-12 | $73.04 | $73.04 | $73.04 | $73.04 | $73.04 | 0 |
| 2018-09-11 | $73.02 | $73.04 | $73.02 | $73.04 | $73.04 | 303 |
| 2018-09-10 | $72.20 | $72.20 | $72.20 | $72.20 | $72.20 | 3 |
| 2018-09-07 | $72.21 | $72.21 | $72.20 | $72.20 | $72.20 | 200 |
| 2018-09-06 | $72.25 | $72.25 | $72.06 | $72.06 | $72.06 | 2,400 |
| 2018-09-05 | $74.81 | $74.81 | $74.81 | $74.81 | $74.81 | 0 |
| 2018-09-04 | $74.81 | $74.81 | $74.81 | $74.81 | $74.81 | 100 |
| 2018-08-31 | $74.58 | $74.58 | $74.58 | $74.58 | $74.58 | 68 |
| 2018-08-30 | $76.00 | $76.00 | $74.58 | $74.58 | $74.58 | 2,900 |
| 2018-08-29 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 45 |
| 2018-08-28 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 0 |
| 2018-08-27 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 65 |
| 2018-08-24 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 0 |
| 2018-08-23 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 0 |
| 2018-08-22 | $74.23 | $74.23 | $74.00 | $74.00 | $74.00 | 200 |
| 2018-08-21 | $74.00 | $74.00 | $73.96 | $73.96 | $73.96 | 3,368 |
| 2018-08-20 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 200 |
| 2018-08-17 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 150 |
| 2018-08-16 | $75.51 | $75.51 | $75.51 | $75.51 | $75.51 | 100 |
| 2018-08-15 | $76.09 | $76.09 | $76.09 | $76.09 | $76.09 | 2 |
| 2018-08-14 | $76.09 | $76.09 | $76.09 | $76.09 | $76.09 | 1,035 |
| 2018-08-13 | $72.93 | $72.93 | $72.93 | $72.93 | $72.93 | 0 |
| 2018-08-10 | $72.93 | $72.93 | $72.93 | $72.93 | $72.93 | 6,503 |
| 2018-08-09 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 0 |
| 2018-08-08 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 1,000 |
| 2018-08-07 | $72.34 | $72.34 | $72.23 | $72.23 | $72.23 | 565 |
| 2018-08-06 | $71.15 | $71.15 | $71.15 | $71.15 | $71.15 | 0 |
| 2018-08-03 | $70.00 | $71.15 | $70.00 | $71.15 | $71.15 | 1,100 |
| 2018-08-02 | $72.28 | $72.28 | $72.28 | $72.28 | $72.28 | 60 |
| 2018-08-01 | $72.28 | $72.28 | $72.28 | $72.28 | $72.28 | 0 |
| 2018-07-31 | $72.28 | $72.28 | $72.28 | $72.28 | $72.28 | 0 |
| 2018-07-30 | $72.28 | $72.28 | $72.28 | $72.28 | $72.28 | 0 |
| 2018-07-27 | $72.28 | $72.28 | $72.28 | $72.28 | $72.28 | 0 |
| 2018-07-26 | $72.29 | $72.29 | $72.28 | $72.28 | $72.28 | 865 |
| 2018-07-25 | $73.00 | $73.45 | $72.65 | $73.45 | $73.45 | 8,275 |
| 2018-07-24 | $71.78 | $71.78 | $71.78 | $71.78 | $71.78 | 900 |
| 2018-07-23 | $70.71 | $70.71 | $70.55 | $70.55 | $70.55 | 1,100 |
| 2018-07-20 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 1,010 |
| 2018-07-19 | $70.16 | $70.16 | $70.16 | $70.16 | $70.16 | 1,550 |
| 2018-07-18 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 1,000 |
| 2018-07-17 | $67.33 | $67.33 | $67.33 | $67.33 | $67.33 | 0 |
| 2018-07-16 | $67.33 | $67.33 | $67.33 | $67.33 | $67.33 | 200 |
| 2018-07-13 | $67.48 | $67.48 | $67.48 | $67.48 | $67.48 | 75 |
| 2018-07-12 | $67.48 | $67.48 | $67.48 | $67.48 | $67.48 | 100 |
| 2018-07-11 | $67.55 | $67.55 | $67.55 | $67.55 | $67.55 | 0 |
| 2018-07-10 | $67.55 | $67.55 | $67.55 | $67.55 | $67.55 | 0 |
| 2018-07-09 | $67.55 | $67.55 | $67.55 | $67.55 | $67.55 | 0 |
| 2018-07-06 | $67.55 | $67.55 | $67.55 | $67.55 | $67.55 | 50 |
| 2018-07-05 | $67.55 | $67.55 | $67.55 | $67.55 | $67.55 | 10 |
| 2018-07-03 | $67.55 | $67.55 | $67.55 | $67.55 | $67.55 | 0 |
| 2018-07-02 | $67.55 | $67.55 | $67.55 | $67.55 | $67.55 | 0 |
| 2018-06-29 | $67.55 | $67.55 | $67.55 | $67.55 | $67.55 | 4,458 |
| 2018-06-28 | $67.55 | $67.55 | $67.55 | $67.55 | $67.55 | 0 |
| 2018-06-27 | $67.55 | $67.55 | $67.55 | $67.55 | $67.55 | 100 |
| 2018-06-26 | $66.18 | $66.18 | $66.18 | $66.18 | $66.18 | 0 |
| 2018-06-25 | $66.97 | $67.01 | $66.00 | $66.18 | $66.18 | 5,260 |
| 2018-06-22 | $67.31 | $67.32 | $67.31 | $67.32 | $67.32 | 6,359 |
| 2018-06-21 | $66.92 | $66.97 | $65.97 | $66.01 | $66.01 | 2,160 |
| 2018-06-20 | $64.65 | $64.65 | $64.65 | $64.65 | $64.65 | 100 |
| 2018-06-19 | $65.33 | $65.33 | $65.33 | $65.33 | $65.33 | 12 |
| 2018-06-18 | $65.79 | $65.79 | $65.33 | $65.33 | $65.33 | 400 |
| 2018-06-15 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 125 |
| 2018-06-14 | $65.75 | $65.75 | $65.75 | $65.75 | $65.75 | 10,400 |
| 2018-06-13 | $65.31 | $65.31 | $65.31 | $65.31 | $65.31 | 0 |
| 2018-06-12 | $65.31 | $65.31 | $65.31 | $65.31 | $65.31 | 300 |
| 2018-06-11 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 10 |
| 2018-06-08 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 0 |
| 2018-06-07 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 0 |
| 2018-06-06 | $68.02 | $68.02 | $68.00 | $68.00 | $68.00 | 1,000 |
| 2018-06-05 | $67.06 | $67.06 | $66.71 | $66.71 | $66.71 | 2,000 |
| 2018-06-04 | $65.45 | $65.45 | $65.45 | $65.45 | $65.45 | 0 |
| 2018-06-01 | $65.45 | $65.45 | $65.45 | $65.45 | $65.45 | 100 |
| 2018-05-31 | $65.47 | $65.47 | $65.46 | $65.46 | $65.46 | 1,496 |
| 2018-05-30 | $64.90 | $64.90 | $64.90 | $64.90 | $64.90 | 0 |
| 2018-05-29 | $64.90 | $64.90 | $64.90 | $64.90 | $64.90 | 100 |
| 2018-05-25 | $63.80 | $63.86 | $63.80 | $63.86 | $63.86 | 300 |
| 2018-05-24 | $62.32 | $62.32 | $62.32 | $62.32 | $62.32 | 0 |
| 2018-05-23 | $62.32 | $62.32 | $62.32 | $62.32 | $62.32 | 3 |
| 2018-05-22 | $62.32 | $62.32 | $62.32 | $62.32 | $62.32 | 65 |
| 2018-05-21 | $62.32 | $62.32 | $62.32 | $62.32 | $62.32 | 0 |
| 2018-05-18 | $62.32 | $62.32 | $62.32 | $62.32 | $62.32 | 0 |
| 2018-05-17 | $62.45 | $62.45 | $62.32 | $62.32 | $62.32 | 730 |
| 2018-05-16 | $64.86 | $64.86 | $64.86 | $64.86 | $64.86 | 200 |
| 2018-05-15 | $64.20 | $64.20 | $64.20 | $64.20 | $64.20 | 1 |
| 2018-05-14 | $64.20 | $64.20 | $64.20 | $64.20 | $64.20 | 0 |
| 2018-05-11 | $64.20 | $64.20 | $64.20 | $64.20 | $64.20 | 0 |
| 2018-05-10 | $64.20 | $64.20 | $64.20 | $64.20 | $64.20 | 0 |
| 2018-05-09 | $64.20 | $64.20 | $64.20 | $64.20 | $64.20 | 0 |
| 2018-05-08 | $64.20 | $64.20 | $64.20 | $64.20 | $64.20 | 0 |
| 2018-05-07 | $64.20 | $64.20 | $64.20 | $64.20 | $64.20 | 55 |
| 2018-05-04 | $64.20 | $64.20 | $64.20 | $64.20 | $64.20 | 0 |
| 2018-05-03 | $64.20 | $64.20 | $64.20 | $64.20 | $64.20 | 0 |
| 2018-05-02 | $64.20 | $64.20 | $64.20 | $64.20 | $64.20 | 100 |
| 2018-05-01 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 0 |
| 2018-04-30 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 505 |
| 2018-04-27 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 131 |
| 2018-04-26 | $65.62 | $65.62 | $65.62 | $65.62 | $65.62 | 0 |
| 2018-04-25 | $65.62 | $65.62 | $65.62 | $65.62 | $65.62 | 0 |
| 2018-04-24 | $65.62 | $65.62 | $65.62 | $65.62 | $65.62 | 0 |
| 2018-04-23 | $65.30 | $65.62 | $65.30 | $65.62 | $65.62 | 1,200 |
| 2018-04-20 | $64.02 | $64.02 | $64.02 | $64.02 | $64.02 | 0 |
| 2018-04-19 | $64.02 | $64.02 | $64.02 | $64.02 | $64.02 | 37 |
| 2018-04-18 | $64.02 | $64.02 | $64.02 | $64.02 | $64.02 | 0 |
| 2018-04-17 | $64.02 | $64.02 | $64.02 | $64.02 | $64.02 | 0 |
| 2018-04-16 | $64.02 | $64.02 | $64.02 | $64.02 | $64.02 | 0 |
| 2018-04-13 | $64.02 | $64.02 | $64.02 | $64.02 | $64.02 | 0 |
| 2018-04-12 | $64.02 | $64.02 | $64.02 | $64.02 | $64.02 | 200 |
| 2018-04-11 | $63.52 | $63.52 | $63.52 | $63.52 | $63.52 | 0 |
| 2018-04-10 | $63.52 | $63.52 | $63.52 | $63.52 | $63.52 | 65 |
| 2018-04-09 | $63.52 | $63.52 | $63.52 | $63.52 | $63.52 | 0 |
| 2018-04-06 | $63.52 | $63.52 | $63.52 | $63.52 | $63.52 | 0 |
| 2018-04-05 | $63.52 | $63.52 | $63.52 | $63.52 | $63.52 | 0 |
| 2018-04-04 | $63.52 | $63.52 | $63.52 | $63.52 | $63.52 | 0 |
| 2018-04-03 | $63.52 | $63.52 | $63.52 | $63.52 | $63.52 | 100 |
| 2018-04-02 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 0 |
| 2018-03-29 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 0 |
| 2018-03-28 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 300 |
| 2018-03-27 | $65.52 | $65.52 | $65.52 | $65.52 | $65.52 | 0 |
| 2018-03-26 | $65.52 | $65.52 | $65.52 | $65.52 | $65.52 | 0 |
| 2018-03-23 | $65.52 | $65.52 | $65.52 | $65.52 | $65.52 | 170 |
| 2018-03-22 | $64.04 | $64.04 | $64.04 | $64.04 | $64.04 | 0 |
| 2018-03-21 | $64.04 | $64.04 | $64.04 | $64.04 | $64.04 | 0 |
| 2018-03-20 | $64.00 | $64.04 | $64.00 | $64.04 | $64.04 | 6,930 |
| 2018-03-19 | $65.90 | $65.90 | $65.90 | $65.90 | $65.90 | 12 |
| 2018-03-16 | $65.90 | $65.90 | $65.90 | $65.90 | $65.90 | 200 |
| 2018-03-15 | $65.05 | $65.05 | $65.05 | $65.05 | $65.05 | 5 |
| 2018-03-14 | $65.05 | $65.05 | $65.05 | $65.05 | $65.05 | 50 |
| 2018-03-13 | $65.05 | $65.05 | $65.05 | $65.05 | $65.05 | 0 |
| 2018-03-12 | $66.00 | $66.00 | $65.05 | $65.05 | $65.05 | 1,815 |
| 2018-03-09 | $65.50 | $65.50 | $65.50 | $65.50 | $65.50 | 1,000 |
| 2018-03-08 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2018-03-07 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 500 |
| 2018-03-06 | $65.10 | $65.10 | $65.10 | $65.10 | $65.10 | 0 |
| 2018-03-05 | $65.52 | $65.52 | $65.10 | $65.10 | $65.10 | 2,500 |
| 2018-03-02 | $67.67 | $67.67 | $67.67 | $67.67 | $67.67 | 0 |
| 2018-03-01 | $67.67 | $67.67 | $67.67 | $67.67 | $67.67 | 0 |
| 2018-02-28 | $67.67 | $67.67 | $67.67 | $67.67 | $67.67 | 2,600 |
| 2018-02-27 | $67.22 | $67.22 | $65.81 | $65.81 | $65.81 | 645 |
| 2018-02-26 | $67.43 | $67.43 | $67.43 | $67.43 | $67.43 | 1,100 |
| 2018-02-23 | $62.70 | $62.70 | $62.70 | $62.70 | $62.70 | 0 |
| 2018-02-22 | $62.70 | $62.70 | $62.70 | $62.70 | $62.70 | 0 |
| 2018-02-21 | $62.70 | $62.70 | $62.70 | $62.70 | $62.70 | 0 |
| 2018-02-20 | $62.70 | $62.70 | $62.70 | $62.70 | $62.70 | 200 |
| 2018-02-16 | $62.70 | $62.70 | $62.70 | $62.70 | $62.70 | 39 |
| 2018-02-15 | $62.70 | $62.70 | $62.70 | $62.70 | $62.70 | 0 |
| 2018-02-14 | $62.70 | $62.70 | $62.70 | $62.70 | $62.70 | 0 |
| 2018-02-13 | $62.70 | $62.70 | $62.70 | $62.70 | $62.70 | 125 |
| 2018-02-12 | $62.70 | $62.70 | $62.70 | $62.70 | $62.70 | 32 |
| 2018-02-09 | $60.29 | $62.70 | $60.29 | $62.70 | $62.70 | 830 |
| 2018-02-08 | $64.47 | $64.47 | $64.47 | $64.47 | $64.47 | 3 |
| 2018-02-07 | $65.15 | $65.15 | $64.47 | $64.47 | $64.47 | 7,010 |
| 2018-02-06 | $64.01 | $64.01 | $64.01 | $64.01 | $64.01 | 0 |
| 2018-02-05 | $64.01 | $64.01 | $64.01 | $64.01 | $64.01 | 100 |
| 2018-02-02 | $66.73 | $66.73 | $66.73 | $66.73 | $66.73 | 100 |
| 2018-02-01 | $68.77 | $68.77 | $68.77 | $68.77 | $68.77 | 0 |
| 2018-01-31 | $68.77 | $68.77 | $68.77 | $68.77 | $68.77 | 0 |
| 2018-01-30 | $68.77 | $68.77 | $68.77 | $68.77 | $68.77 | 0 |
| 2018-01-29 | $68.77 | $68.77 | $68.77 | $68.77 | $68.77 | 100 |
| 2018-01-26 | $69.06 | $69.06 | $69.06 | $69.06 | $69.06 | 1 |
| 2018-01-25 | $69.06 | $69.06 | $69.06 | $69.06 | $69.06 | 0 |
| 2018-01-24 | $67.65 | $69.06 | $66.61 | $69.06 | $69.06 | 1,755 |
| 2018-01-23 | $65.00 | $69.15 | $65.00 | $69.15 | $69.15 | 4,501 |
| 2018-01-22 | $61.07 | $61.07 | $61.07 | $61.07 | $61.07 | 202 |
| 2018-01-19 | $63.13 | $63.13 | $63.13 | $63.13 | $63.13 | 0 |
| 2018-01-18 | $63.13 | $63.13 | $63.13 | $63.13 | $63.13 | 0 |
| 2018-01-17 | $63.16 | $63.16 | $63.13 | $63.13 | $63.13 | 400 |
| 2018-01-16 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 50 |
| 2018-01-12 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 0 |
| 2018-01-11 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 0 |
| 2018-01-10 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 0 |
| 2018-01-09 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 0 |
| 2018-01-08 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 0 |
| 2018-01-05 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 0 |
| 2018-01-04 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 0 |
| 2018-01-03 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 600 |
| 2018-01-02 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 0 |
| 2017-12-29 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 449 |
| 2017-12-28 | $59.87 | $59.87 | $59.87 | $59.87 | $59.87 | 200 |
| 2017-12-27 | $60.91 | $60.91 | $60.91 | $60.91 | $60.91 | 0 |
| 2017-12-26 | $60.91 | $60.91 | $60.91 | $60.91 | $60.91 | 0 |
| 2017-12-22 | $60.91 | $60.91 | $60.91 | $60.91 | $60.91 | 1,000 |
| 2017-12-21 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 13 |
| 2017-12-20 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 300 |
| 2017-12-19 | $59.38 | $59.38 | $59.38 | $59.38 | $59.38 | 100 |
| 2017-12-18 | $58.78 | $58.78 | $58.78 | $58.78 | $58.78 | 0 |
| 2017-12-15 | $58.78 | $58.78 | $58.78 | $58.78 | $58.78 | 0 |
| 2017-12-14 | $58.50 | $58.84 | $58.50 | $58.78 | $58.78 | 17,196 |
| 2017-12-13 | $58.41 | $58.41 | $58.41 | $58.41 | $58.41 | 0 |
| 2017-12-12 | $58.41 | $58.41 | $58.41 | $58.41 | $58.41 | 0 |
| 2017-12-11 | $58.41 | $58.41 | $58.41 | $58.41 | $58.41 | 550 |
| 2017-12-08 | $58.36 | $58.36 | $58.27 | $58.27 | $58.27 | 500 |
| 2017-12-07 | $58.42 | $58.42 | $58.42 | $58.42 | $58.42 | 100 |
| 2017-12-06 | $57.52 | $57.52 | $57.52 | $57.52 | $57.52 | 0 |
| 2017-12-05 | $57.52 | $57.52 | $57.52 | $57.52 | $57.52 | 0 |
| 2017-12-04 | $57.52 | $57.52 | $57.52 | $57.52 | $57.52 | 251 |
| 2017-12-01 | $57.44 | $57.45 | $57.44 | $57.45 | $57.45 | 500 |
| 2017-11-30 | $56.00 | $56.20 | $56.00 | $56.05 | $56.05 | 1,026 |
| 2017-11-28 | $58.35 | $58.35 | $58.35 | $58.35 | $58.35 | 500 |
| 2017-11-27 | $59.31 | $59.31 | $59.31 | $59.31 | $59.31 | 300 |
| 2017-11-24 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 0 |
| 2017-11-22 | $59.36 | $59.36 | $59.00 | $59.00 | $59.00 | 250 |
| 2017-11-21 | $54.65 | $54.65 | $54.65 | $54.65 | $54.65 | 20 |
| 2017-11-20 | $54.65 | $54.65 | $54.65 | $54.65 | $54.65 | 2 |
| 2017-11-17 | $54.65 | $54.65 | $54.65 | $54.65 | $54.65 | 10 |
| 2017-11-16 | $54.65 | $54.65 | $54.65 | $54.65 | $54.65 | 137 |
| 2017-11-15 | $54.65 | $54.65 | $54.65 | $54.65 | $54.65 | 0 |
| 2017-11-14 | $54.65 | $54.65 | $54.65 | $54.65 | $54.65 | 0 |
| 2017-11-13 | $53.96 | $54.91 | $53.96 | $54.65 | $54.65 | 2,013 |
| 2017-11-10 | $56.57 | $56.57 | $56.57 | $56.57 | $56.57 | 56 |
| 2017-11-09 | $56.68 | $56.68 | $56.57 | $56.57 | $56.57 | 200 |
| 2017-11-08 | $55.61 | $55.61 | $55.61 | $55.61 | $55.61 | 0 |
| 2017-11-07 | $55.61 | $55.61 | $55.61 | $55.61 | $55.61 | 0 |
| 2017-11-06 | $55.61 | $55.61 | $55.61 | $55.61 | $55.61 | 336 |
| 2017-11-03 | $54.35 | $54.35 | $54.35 | $54.35 | $54.35 | 50 |
| 2017-11-02 | $52.15 | $54.39 | $52.15 | $54.35 | $54.35 | 800 |
| 2017-11-01 | $49.33 | $49.33 | $49.33 | $49.33 | $49.33 | 200 |
| 2017-10-31 | $49.89 | $49.89 | $49.89 | $49.89 | $49.89 | 2,000 |
| 2017-10-30 | $51.12 | $52.53 | $51.12 | $52.53 | $52.53 | 387 |
| 2017-10-27 | $53.24 | $53.24 | $53.24 | $53.24 | $53.24 | 94 |
| 2017-10-26 | $53.24 | $53.24 | $53.24 | $53.24 | $53.24 | 0 |
| 2017-10-25 | $53.24 | $53.24 | $53.24 | $53.24 | $53.24 | 100 |
| 2017-10-24 | $52.20 | $52.20 | $52.20 | $52.20 | $52.20 | 100 |
| 2017-10-23 | $54.00 | $54.00 | $53.87 | $53.87 | $53.87 | 500 |
| 2017-10-20 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 1,000 |
| 2017-10-19 | $55.48 | $55.48 | $55.48 | $55.48 | $55.48 | 0 |
| 2017-10-18 | $55.48 | $55.48 | $55.48 | $55.48 | $55.48 | 60 |
| 2017-10-17 | $55.52 | $55.52 | $55.48 | $55.48 | $55.48 | 1,050 |
| 2017-10-16 | $56.90 | $56.90 | $56.90 | $56.90 | $56.90 | 285 |
| 2017-10-13 | $55.78 | $56.90 | $55.78 | $56.90 | $56.90 | 200 |
| 2017-10-12 | $55.48 | $55.48 | $55.48 | $55.48 | $55.48 | 0 |
| 2017-10-11 | $55.48 | $55.48 | $55.48 | $55.48 | $55.48 | 0 |
| 2017-10-10 | $55.48 | $55.48 | $55.48 | $55.48 | $55.48 | 40 |
| 2017-10-09 | $55.48 | $55.48 | $55.48 | $55.48 | $55.48 | 204 |
| 2017-10-06 | $57.42 | $57.42 | $57.42 | $57.42 | $57.42 | 100 |
| 2017-10-05 | $57.42 | $57.82 | $57.42 | $57.82 | $57.82 | 300 |
| 2017-10-04 | $58.17 | $58.20 | $57.75 | $58.20 | $58.20 | 4,100 |
| 2017-10-03 | $58.86 | $58.86 | $58.86 | $58.86 | $58.86 | 0 |
| 2017-10-02 | $58.56 | $58.86 | $57.58 | $58.86 | $58.86 | 633 |
| 2017-09-29 | $59.88 | $59.88 | $59.88 | $59.88 | $59.88 | 18 |
| 2017-09-28 | $59.88 | $59.88 | $59.88 | $59.88 | $59.88 | 0 |
| 2017-09-27 | $59.88 | $59.88 | $59.88 | $59.88 | $59.88 | 0 |
| 2017-09-26 | $59.88 | $59.88 | $59.88 | $59.88 | $59.88 | 0 |
| 2017-09-25 | $59.88 | $59.88 | $59.88 | $59.88 | $59.88 | 1,000 |
| 2017-09-22 | $60.52 | $60.52 | $60.52 | $60.52 | $60.52 | 0 |
| 2017-09-21 | $60.63 | $60.63 | $60.52 | $60.52 | $60.52 | 575 |
| 2017-09-20 | $63.16 | $63.16 | $63.16 | $63.16 | $63.16 | 0 |
| 2017-09-19 | $63.16 | $63.16 | $63.16 | $63.16 | $63.16 | 63 |
| 2017-09-18 | $63.16 | $63.16 | $63.16 | $63.16 | $63.16 | 0 |
| 2017-09-15 | $63.16 | $63.16 | $63.16 | $63.16 | $63.16 | 0 |
| 2017-09-14 | $63.71 | $63.71 | $63.07 | $63.16 | $63.16 | 35,717 |
| 2017-09-13 | $63.85 | $63.86 | $63.85 | $63.86 | $63.86 | 313 |
| 2017-09-12 | $60.71 | $60.71 | $60.71 | $60.71 | $60.71 | 0 |
| 2017-09-11 | $60.71 | $60.71 | $60.71 | $60.71 | $60.71 | 0 |
| 2017-09-08 | $60.72 | $60.72 | $60.71 | $60.71 | $60.71 | 200 |
| 2017-09-07 | $58.71 | $58.71 | $58.71 | $58.71 | $58.71 | 50 |
| 2017-09-06 | $58.71 | $58.71 | $58.71 | $58.71 | $58.71 | 0 |
| 2017-09-05 | $58.71 | $58.71 | $58.71 | $58.71 | $58.71 | 0 |
| 2017-09-01 | $58.71 | $58.71 | $58.71 | $58.71 | $58.71 | 0 |
| 2017-08-31 | $57.21 | $58.71 | $57.21 | $58.71 | $58.71 | 760 |
| 2017-08-30 | $54.75 | $54.76 | $54.75 | $54.76 | $54.76 | 431 |
| 2017-08-29 | $54.52 | $54.52 | $54.37 | $54.46 | $54.46 | 487 |
| 2017-08-28 | $55.99 | $55.99 | $55.99 | $55.99 | $55.99 | 20 |
| 2017-08-25 | $55.99 | $55.99 | $55.99 | $55.99 | $55.99 | 0 |
| 2017-08-24 | $55.99 | $55.99 | $55.99 | $55.99 | $55.99 | 0 |
| 2017-08-23 | $55.99 | $55.99 | $55.99 | $55.99 | $55.99 | 1,000 |
| 2017-08-22 | $57.03 | $57.03 | $57.03 | $57.03 | $57.03 | 550 |
| 2017-08-21 | $53.51 | $53.51 | $53.51 | $53.51 | $53.51 | 0 |
| 2017-08-18 | $53.51 | $53.51 | $53.51 | $53.51 | $53.51 | 0 |
| 2017-08-17 | $53.51 | $53.51 | $53.51 | $53.51 | $53.51 | 0 |
| 2017-08-16 | $53.51 | $53.51 | $53.51 | $53.51 | $53.51 | 0 |
| 2017-08-15 | $53.51 | $53.51 | $53.51 | $53.51 | $53.51 | 0 |
| 2017-08-14 | $53.51 | $53.51 | $53.51 | $53.51 | $53.51 | 249 |
| 2017-08-11 | $51.11 | $51.11 | $50.76 | $50.76 | $50.76 | 3,600 |
| 2017-08-10 | $50.41 | $51.15 | $50.25 | $51.15 | $51.15 | 1,628 |
| 2017-08-09 | $51.01 | $54.50 | $51.01 | $52.75 | $52.75 | 11,352 |
| 2017-08-08 | $62.29 | $62.29 | $62.29 | $62.29 | $62.29 | 0 |
| 2017-08-07 | $62.29 | $62.29 | $62.29 | $62.29 | $62.29 | 100 |
| 2017-08-04 | $63.52 | $63.52 | $63.39 | $63.39 | $63.39 | 600 |
| 2017-08-03 | $63.69 | $63.69 | $63.27 | $63.31 | $63.31 | 2,282 |
| 2017-08-02 | $64.14 | $64.14 | $64.14 | $64.14 | $64.14 | 103 |
| 2017-08-01 | $64.14 | $64.14 | $64.14 | $64.14 | $64.14 | 100 |
| 2017-07-31 | $64.15 | $64.15 | $64.15 | $64.15 | $64.15 | 0 |
| 2017-07-28 | $62.91 | $64.35 | $62.86 | $64.15 | $64.15 | 3,876 |
| 2017-07-27 | $64.20 | $64.20 | $64.20 | $64.20 | $64.20 | 50 |
| 2017-07-26 | $64.20 | $64.20 | $64.20 | $64.20 | $64.20 | 230 |
| 2017-07-25 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 50 |
| 2017-07-24 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 1,050 |
| 2017-07-21 | $65.01 | $65.01 | $65.00 | $65.01 | $65.01 | 1,050 |
| 2017-07-20 | $63.08 | $63.08 | $63.08 | $63.08 | $63.08 | 95 |
| 2017-07-19 | $63.08 | $63.08 | $63.08 | $63.08 | $63.08 | 50 |
| 2017-07-18 | $63.08 | $63.08 | $63.08 | $63.08 | $63.08 | 25 |
| 2017-07-17 | $63.09 | $63.14 | $63.08 | $63.08 | $63.08 | 500 |
| 2017-07-14 | $63.07 | $63.07 | $63.07 | $63.07 | $63.07 | 0 |
| 2017-07-13 | $65.00 | $65.00 | $63.07 | $63.07 | $63.07 | 350 |
| 2017-07-12 | $62.51 | $62.57 | $62.51 | $62.57 | $62.57 | 300 |
| 2017-07-11 | $61.41 | $61.41 | $61.41 | $61.41 | $61.41 | 0 |
| 2017-07-10 | $61.41 | $61.41 | $61.41 | $61.41 | $61.41 | 110 |
| 2017-07-07 | $60.63 | $60.63 | $60.63 | $60.63 | $60.63 | 135 |
| 2017-07-06 | $59.90 | $59.92 | $59.90 | $59.91 | $59.91 | 1,146 |
| 2017-07-05 | $59.99 | $60.50 | $59.99 | $60.00 | $60.00 | 1,200 |
| 2017-07-03 | $62.22 | $62.22 | $62.22 | $62.22 | $62.22 | 260 |
| 2017-06-30 | $61.35 | $62.33 | $61.35 | $62.33 | $62.33 | 2,484 |
| 2017-06-29 | $61.56 | $61.56 | $61.44 | $61.44 | $61.44 | 1,300 |
| 2017-06-28 | $63.75 | $63.76 | $63.65 | $63.75 | $63.75 | 1,600 |
| 2017-06-27 | $64.13 | $64.13 | $62.40 | $62.40 | $62.40 | 13,578 |
| 2017-06-26 | $65.90 | $65.90 | $65.90 | $65.90 | $65.90 | 0 |
| 2017-06-23 | $65.99 | $65.99 | $65.90 | $65.90 | $65.90 | 500 |
| 2017-06-22 | $64.90 | $64.90 | $64.90 | $64.90 | $64.90 | 141 |
| 2017-06-21 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 2,778 |
| 2017-06-20 | $64.89 | $64.89 | $64.89 | $64.89 | $64.89 | 0 |
| 2017-06-19 | $65.21 | $65.21 | $64.89 | $64.89 | $64.89 | 2,266 |
| 2017-06-16 | $63.49 | $63.50 | $62.25 | $62.25 | $62.25 | 1,760 |
| 2017-06-15 | $61.44 | $61.44 | $61.44 | $61.44 | $61.44 | 100 |
| 2017-06-14 | $61.49 | $61.49 | $61.49 | $61.49 | $61.49 | 100 |
| 2017-06-13 | $61.45 | $61.45 | $61.45 | $61.45 | $61.45 | 10 |
| 2017-06-12 | $60.00 | $61.45 | $58.44 | $61.45 | $61.45 | 6,605 |
| 2017-06-09 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 266 |
| 2017-06-08 | $66.17 | $66.17 | $66.17 | $66.17 | $66.17 | 200 |
| 2017-06-07 | $66.17 | $66.17 | $66.17 | $66.17 | $66.17 | 100 |
| 2017-06-06 | $66.17 | $66.17 | $66.17 | $66.17 | $66.17 | 100 |
| 2017-06-05 | $66.28 | $66.28 | $66.17 | $66.17 | $66.17 | 1,023 |
| 2017-06-02 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 300 |
| 2017-06-01 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 400 |
| 2017-05-31 | $66.35 | $66.35 | $66.00 | $66.00 | $66.00 | 700 |
| 2017-05-30 | $67.19 | $67.19 | $66.84 | $66.84 | $66.84 | 3,300 |
| 2017-05-26 | $65.98 | $65.98 | $65.98 | $65.98 | $65.98 | 414 |
| 2017-05-25 | $67.51 | $67.51 | $65.98 | $65.98 | $65.98 | 3,700 |
| 2017-05-24 | $65.01 | $65.01 | $65.01 | $65.01 | $65.01 | 848 |
| 2017-05-23 | $65.00 | $65.01 | $65.00 | $65.01 | $65.01 | 3,655 |
| 2017-05-22 | $63.45 | $63.45 | $63.45 | $63.45 | $63.45 | 0 |
| 2017-05-19 | $62.69 | $63.76 | $62.30 | $63.45 | $63.45 | 17,062 |
| 2017-05-18 | $62.77 | $62.77 | $62.01 | $62.01 | $62.01 | 532 |
| 2017-05-17 | $63.85 | $63.85 | $63.85 | $63.85 | $63.85 | 0 |
| 2017-05-16 | $63.51 | $63.85 | $63.51 | $63.85 | $63.85 | 651 |
| 2017-05-15 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 5 |
| 2017-05-12 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 0 |
| 2017-05-11 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 0 |
| 2017-05-10 | $62.71 | $63.01 | $62.71 | $63.01 | $63.01 | 2,700 |
| 2017-05-09 | $62.25 | $62.25 | $62.25 | $62.25 | $62.25 | 0 |
| 2017-05-08 | $62.25 | $62.25 | $62.25 | $62.25 | $62.25 | 1,504 |
| 2017-05-05 | $62.25 | $62.25 | $62.25 | $62.25 | $62.25 | 5,400 |
| 2017-05-04 | $61.71 | $61.71 | $61.71 | $61.71 | $61.71 | 178 |
| 2017-05-03 | $61.71 | $61.71 | $61.71 | $61.71 | $61.71 | 0 |
| 2017-05-02 | $61.71 | $61.71 | $61.71 | $61.71 | $61.71 | 25 |
| 2017-05-01 | $60.50 | $62.00 | $60.50 | $61.71 | $61.71 | 18,635 |
| 2017-04-28 | $57.59 | $57.59 | $57.59 | $57.59 | $57.59 | 0 |
| 2017-04-27 | $58.58 | $58.58 | $57.59 | $57.59 | $57.59 | 2,400 |
| 2017-04-26 | $59.82 | $59.82 | $59.82 | $59.82 | $59.82 | 300 |
| 2017-04-25 | $59.01 | $60.01 | $59.01 | $60.00 | $60.00 | 4,004 |
| 2017-04-24 | $58.76 | $58.76 | $58.76 | $58.76 | $58.76 | 300 |
| 2017-04-21 | $56.76 | $56.76 | $56.76 | $56.76 | $56.76 | 808 |
| 2017-04-20 | $56.76 | $56.76 | $56.76 | $56.76 | $56.76 | 925 |
| 2017-04-19 | $57.69 | $57.69 | $57.69 | $57.69 | $57.69 | 0 |
| 2017-04-18 | $57.69 | $57.69 | $57.69 | $57.69 | $57.69 | 0 |
| 2017-04-17 | $57.68 | $57.69 | $57.68 | $57.69 | $57.69 | 433 |
| 2017-04-13 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 318 |
| 2017-04-12 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 0 |
| 2017-04-11 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 0 |
| 2017-04-10 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 0 |
| 2017-04-07 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 0 |
| 2017-04-06 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 0 |
| 2017-04-05 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 6,024 |
| 2017-04-04 | $57.00 | $57.23 | $57.00 | $57.00 | $57.00 | 1,987 |
| 2017-04-03 | $53.95 | $53.95 | $53.95 | $53.95 | $53.95 | 319 |
| 2017-03-31 | $53.95 | $53.95 | $53.95 | $53.95 | $53.95 | 300 |
| 2017-03-30 | $53.95 | $53.95 | $53.95 | $53.95 | $53.95 | 800 |
| 2017-03-29 | $53.95 | $53.95 | $53.95 | $53.95 | $53.95 | 300 |
| 2017-03-28 | $53.95 | $53.95 | $53.95 | $53.95 | $53.95 | 1,100 |
| 2017-03-27 | $53.95 | $53.95 | $53.95 | $53.95 | $53.95 | 300 |
| 2017-03-24 | $54.37 | $54.37 | $54.37 | $54.37 | $54.37 | 100 |
| 2017-03-23 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2017-03-22 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 35 |
| 2017-03-21 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 600 |
| 2017-03-20 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 1,102 |
| 2017-03-17 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2017-03-16 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2017-03-15 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 400 |
| 2017-03-14 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 18 |
| 2017-03-13 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 600 |
| 2017-03-10 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 850 |
| 2017-03-09 | $54.01 | $54.51 | $54.01 | $54.51 | $54.51 | 6,100 |
| 2017-03-08 | $52.73 | $53.30 | $52.73 | $53.23 | $53.23 | 4,491 |
| 2017-03-07 | $53.25 | $53.64 | $52.99 | $52.99 | $52.99 | 3,556 |
| 2017-03-06 | $53.45 | $54.00 | $52.99 | $54.00 | $54.00 | 3,300 |
| 2017-03-03 | $55.30 | $55.30 | $53.17 | $54.32 | $54.32 | 48,676 |
| 2017-03-02 | $55.03 | $55.03 | $55.03 | $55.03 | $55.03 | 7,700 |
| 2017-03-01 | $53.00 | $55.03 | $52.50 | $55.03 | $55.03 | 2,700 |
| 2017-02-28 | $54.62 | $54.62 | $54.62 | $54.62 | $54.62 | 0 |
| 2017-02-27 | $54.76 | $54.76 | $54.62 | $54.62 | $54.62 | 200 |
| 2017-02-24 | $55.27 | $55.27 | $55.27 | $55.27 | $55.27 | 100 |
| 2017-02-23 | $57.57 | $57.57 | $57.57 | $57.57 | $57.57 | 310 |
| 2017-02-22 | $57.57 | $57.57 | $57.57 | $57.57 | $57.57 | 0 |
| 2017-02-21 | $56.51 | $57.73 | $56.50 | $57.57 | $57.57 | 2,275 |
| 2017-02-17 | $56.21 | $56.21 | $56.21 | $56.21 | $56.21 | 0 |
| 2017-02-16 | $56.00 | $56.21 | $56.00 | $56.21 | $56.21 | 1,400 |
| 2017-02-15 | $54.72 | $54.72 | $54.72 | $54.72 | $54.72 | 0 |
| 2017-02-14 | $54.72 | $54.72 | $54.72 | $54.72 | $54.72 | 0 |
| 2017-02-13 | $54.72 | $54.72 | $54.72 | $54.72 | $54.72 | 200 |
| 2017-02-10 | $54.00 | $54.72 | $54.00 | $54.72 | $54.72 | 3,219 |
| 2017-02-09 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 1,100 |
| 2017-02-08 | $51.50 | $52.01 | $51.50 | $52.00 | $52.00 | 3,765 |
| 2017-02-07 | $50.51 | $50.51 | $50.51 | $50.51 | $50.51 | 2,200 |
| 2017-02-06 | $50.51 | $50.51 | $50.51 | $50.51 | $50.51 | 2,365 |
| 2017-02-03 | $50.50 | $50.51 | $50.50 | $50.51 | $50.51 | 2,500 |
| 2017-02-02 | $51.01 | $51.01 | $51.01 | $51.01 | $51.01 | 20 |
| 2017-02-01 | $51.01 | $51.01 | $51.01 | $51.01 | $51.01 | 20 |
| 2017-01-31 | $51.01 | $51.01 | $51.01 | $51.01 | $51.01 | 0 |
| 2017-01-30 | $51.01 | $51.01 | $51.01 | $51.01 | $51.01 | 1,400 |
| 2017-01-27 | $50.93 | $50.93 | $50.93 | $50.93 | $50.93 | 5,600 |
| 2017-01-26 | $49.81 | $49.81 | $49.72 | $49.72 | $49.72 | 1,176 |
| 2017-01-25 | $50.01 | $50.01 | $50.01 | $50.01 | $50.01 | 1,100 |
| 2017-01-24 | $50.01 | $50.01 | $50.01 | $50.01 | $50.01 | 1,136 |
| 2017-01-23 | $47.35 | $47.35 | $47.35 | $47.35 | $47.35 | 0 |
| 2017-01-20 | $47.35 | $47.35 | $47.35 | $47.35 | $47.35 | 0 |
| 2017-01-19 | $47.35 | $47.35 | $47.35 | $47.35 | $47.35 | 220 |
| 2017-01-18 | $48.96 | $48.96 | $48.54 | $48.54 | $48.54 | 900 |
| 2017-01-17 | $49.25 | $50.00 | $49.25 | $50.00 | $50.00 | 903 |
| 2017-01-13 | $50.46 | $50.47 | $50.46 | $50.47 | $50.47 | 540 |
| 2017-01-12 | $48.18 | $48.18 | $48.18 | $48.18 | $48.18 | 0 |
| 2017-01-11 | $48.00 | $48.18 | $48.00 | $48.18 | $48.18 | 270 |
| 2017-01-10 | $46.58 | $46.58 | $46.58 | $46.58 | $46.58 | 0 |
| 2017-01-09 | $46.61 | $46.61 | $46.58 | $46.58 | $46.58 | 295 |
| 2017-01-06 | $45.24 | $45.24 | $45.24 | $45.24 | $45.24 | 0 |
| 2017-01-05 | $45.24 | $45.24 | $45.24 | $45.24 | $45.24 | 0 |
| 2017-01-04 | $45.24 | $45.24 | $45.24 | $45.24 | $45.24 | 300 |
| 2017-01-03 | $45.24 | $45.24 | $45.24 | $45.24 | $45.24 | 1,300 |
| 2016-12-30 | $45.24 | $45.24 | $45.24 | $45.24 | $45.24 | 0 |
| 2016-12-29 | $45.24 | $45.24 | $45.24 | $45.24 | $45.24 | 0 |
| 2016-12-28 | $45.24 | $45.24 | $45.24 | $45.24 | $45.24 | 0 |
| 2016-12-27 | $45.24 | $45.24 | $45.24 | $45.24 | $45.24 | 155 |
| 2016-12-23 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 900 |
| 2016-12-22 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 500 |
| 2016-12-21 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 0 |
| 2016-12-20 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 750 |
| 2016-12-19 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 100 |
| 2016-12-16 | $44.05 | $44.05 | $44.05 | $44.05 | $44.05 | 0 |
| 2016-12-15 | $44.05 | $44.05 | $44.05 | $44.05 | $44.05 | 2,300 |
| 2016-12-14 | $45.03 | $45.03 | $45.03 | $45.03 | $45.03 | 60 |
| 2016-12-13 | $45.03 | $45.03 | $45.03 | $45.03 | $45.03 | 0 |
| 2016-12-12 | $45.03 | $45.03 | $45.03 | $45.03 | $45.03 | 100 |
| 2016-12-09 | $44.05 | $44.05 | $44.05 | $44.05 | $44.05 | 100 |
| 2016-12-08 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2016-12-07 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 265 |
| 2016-12-06 | $43.72 | $43.72 | $42.75 | $43.00 | $43.00 | 475 |
| 2016-12-05 | $43.74 | $43.74 | $43.74 | $43.74 | $43.74 | 200 |
| 2016-12-02 | $43.95 | $43.95 | $43.75 | $43.75 | $43.75 | 1,966 |
| 2016-12-01 | $44.96 | $45.60 | $43.66 | $43.69 | $43.69 | 1,800 |
| 2016-11-30 | $48.08 | $48.08 | $46.02 | $46.23 | $46.23 | 1,035 |
| 2016-11-29 | $46.99 | $46.99 | $46.99 | $46.99 | $46.99 | 21 |
| 2016-11-28 | $46.99 | $46.99 | $46.99 | $46.99 | $46.99 | 1,000 |
| 2016-11-25 | $46.99 | $46.99 | $46.99 | $46.99 | $46.99 | 0 |
| 2016-11-23 | $46.99 | $46.99 | $46.99 | $46.99 | $46.99 | 0 |
| 2016-11-22 | $46.99 | $46.99 | $46.99 | $46.99 | $46.99 | 50 |
| 2016-11-21 | $46.99 | $46.99 | $46.99 | $46.99 | $46.99 | 550 |
| 2016-11-18 | $46.98 | $46.98 | $46.98 | $46.98 | $46.98 | 100 |
| 2016-11-17 | $44.70 | $44.70 | $44.70 | $44.70 | $44.70 | 24 |
| 2016-11-16 | $46.17 | $46.17 | $44.69 | $44.70 | $44.70 | 5,000 |
| 2016-11-15 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2016-11-14 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 425 |
| 2016-11-11 | $49.73 | $49.73 | $49.73 | $49.73 | $49.73 | 250 |
| 2016-11-10 | $50.04 | $50.04 | $50.04 | $50.04 | $50.04 | 0 |
| 2016-11-09 | $50.04 | $50.04 | $50.04 | $50.04 | $50.04 | 3 |
| 2016-11-08 | $50.04 | $50.04 | $50.04 | $50.04 | $50.04 | 5,800 |
| 2016-11-07 | $49.46 | $50.14 | $49.46 | $50.00 | $50.00 | 40,450 |
| 2016-11-04 | $49.90 | $49.90 | $49.90 | $49.90 | $49.90 | 6,400 |
| 2016-11-03 | $49.90 | $49.90 | $49.90 | $49.90 | $49.90 | 0 |
| 2016-11-02 | $49.90 | $49.90 | $49.90 | $49.90 | $49.90 | 20 |
| 2016-11-01 | $49.90 | $49.90 | $49.90 | $49.90 | $49.90 | 1,100 |
| 2016-10-31 | $46.15 | $46.15 | $46.15 | $46.15 | $46.15 | 600 |
| 2016-10-28 | $46.15 | $46.15 | $46.15 | $46.15 | $46.15 | 2,000 |
| 2016-10-27 | $47.86 | $47.86 | $47.86 | $47.86 | $47.86 | 0 |
| 2016-10-26 | $49.16 | $49.16 | $47.86 | $47.86 | $47.86 | 400 |
| 2016-10-25 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2016-10-24 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2016-10-21 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2016-10-20 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 100 |
| 2016-10-19 | $50.52 | $50.52 | $50.52 | $50.52 | $50.52 | 200 |
| 2016-10-18 | $51.07 | $51.07 | $50.52 | $50.52 | $50.52 | 400 |
| 2016-10-17 | $50.40 | $50.40 | $50.40 | $50.40 | $50.40 | 685 |
| 2016-10-14 | $50.40 | $50.40 | $50.40 | $50.40 | $50.40 | 100 |
| 2016-10-13 | $47.45 | $47.45 | $47.45 | $47.45 | $47.45 | 2,307 |
| 2016-10-12 | $51.71 | $51.71 | $51.71 | $51.71 | $51.71 | 0 |
| 2016-10-11 | $51.71 | $51.71 | $51.71 | $51.71 | $51.71 | 0 |
| 2016-10-10 | $51.71 | $51.71 | $51.71 | $51.71 | $51.71 | 0 |
| 2016-10-07 | $51.71 | $51.71 | $51.71 | $51.71 | $51.71 | 0 |
| 2016-10-06 | $51.71 | $51.71 | $51.71 | $51.71 | $51.71 | 0 |
| 2016-10-05 | $51.71 | $51.72 | $51.68 | $51.71 | $51.71 | 400 |
| 2016-10-04 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 100 |
| 2016-10-03 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 975 |
| 2016-09-30 | $50.70 | $50.71 | $50.70 | $50.70 | $50.70 | 1,800 |
| 2016-09-29 | $49.81 | $50.75 | $49.79 | $50.74 | $50.74 | 1,220 |
| 2016-09-28 | $48.80 | $48.80 | $48.80 | $48.80 | $48.80 | 661 |
| 2016-09-27 | $48.95 | $48.95 | $48.95 | $48.95 | $48.95 | 0 |
| 2016-09-26 | $48.95 | $48.95 | $48.95 | $48.95 | $48.95 | 0 |
| 2016-09-23 | $48.95 | $48.95 | $48.95 | $48.95 | $48.95 | 0 |
| 2016-09-22 | $49.07 | $49.07 | $48.95 | $48.95 | $48.95 | 334 |
| 2016-09-21 | $47.95 | $47.95 | $47.95 | $47.95 | $47.95 | 0 |
| 2016-09-20 | $47.51 | $47.95 | $47.51 | $47.95 | $47.95 | 5,294 |
| 2016-09-19 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 2,469 |
| 2016-09-16 | $47.00 | $47.00 | $46.28 | $46.50 | $46.50 | 7,600 |
| 2016-09-15 | $47.58 | $47.58 | $47.58 | $47.58 | $47.58 | 0 |
| 2016-09-14 | $47.58 | $47.58 | $47.58 | $47.58 | $47.58 | 0 |
| 2016-09-13 | $47.58 | $47.58 | $47.58 | $47.58 | $47.58 | 0 |
| 2016-09-12 | $47.58 | $47.58 | $47.58 | $47.58 | $47.58 | 0 |
| 2016-09-09 | $47.49 | $47.58 | $47.49 | $47.58 | $47.58 | 5,005 |
| 2016-09-08 | $49.33 | $49.33 | $49.33 | $49.33 | $49.33 | 200 |
| 2016-09-07 | $49.18 | $49.33 | $49.18 | $49.33 | $49.33 | 457 |
| 2016-09-06 | $50.00 | $50.00 | $49.76 | $49.76 | $49.76 | 375 |
| 2016-09-02 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2016-09-01 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 100 |
| 2016-08-31 | $47.98 | $48.06 | $47.50 | $47.58 | $47.58 | 13,480 |
| 2016-08-30 | $47.73 | $47.73 | $47.73 | $47.73 | $47.73 | 0 |
| 2016-08-29 | $47.73 | $47.73 | $47.73 | $47.73 | $47.73 | 0 |
| 2016-08-26 | $47.98 | $48.05 | $47.50 | $47.73 | $47.73 | 5,200 |
| 2016-08-25 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2016-08-24 | $47.50 | $48.00 | $47.44 | $48.00 | $48.00 | 12,500 |
| 2016-08-23 | $45.80 | $45.80 | $45.80 | $45.80 | $45.80 | 0 |
| 2016-08-22 | $45.80 | $45.80 | $45.80 | $45.80 | $45.80 | 0 |
| 2016-08-19 | $46.00 | $46.00 | $45.80 | $45.80 | $45.80 | 11,200 |
| 2016-08-18 | $44.94 | $44.94 | $44.94 | $44.94 | $44.94 | 0 |
| 2016-08-17 | $44.93 | $44.94 | $44.93 | $44.94 | $44.94 | 247 |
| 2016-08-16 | $45.87 | $45.87 | $45.87 | $45.87 | $45.87 | 41 |
| 2016-08-15 | $45.87 | $45.87 | $45.87 | $45.87 | $45.87 | 200 |
| 2016-08-12 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 1,940 |
| 2016-08-11 | $45.59 | $45.59 | $45.59 | $45.59 | $45.59 | 100 |
| 2016-08-10 | $45.59 | $45.59 | $45.59 | $45.59 | $45.59 | 236 |
| 2016-08-09 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2016-08-08 | $45.52 | $45.52 | $45.25 | $45.25 | $45.25 | 1,228 |
| 2016-08-05 | $47.92 | $47.92 | $47.92 | $47.92 | $47.92 | 5,300 |
| 2016-08-04 | $47.95 | $47.95 | $47.92 | $47.92 | $47.92 | 1,000 |
| 2016-08-03 | $47.61 | $47.61 | $47.61 | $47.61 | $47.61 | 0 |
| 2016-08-02 | $47.01 | $47.74 | $47.01 | $47.61 | $47.61 | 2,437 |
| 2016-08-01 | $47.73 | $47.73 | $47.73 | $47.73 | $47.73 | 211 |
| 2016-07-29 | $46.72 | $48.26 | $46.71 | $46.91 | $46.91 | 11,055 |
| 2016-07-28 | $46.01 | $46.01 | $46.00 | $46.00 | $46.00 | 1,050 |
| 2016-07-27 | $44.01 | $44.01 | $44.00 | $44.00 | $44.00 | 2,023 |
| 2016-07-26 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 700 |
| 2016-07-25 | $40.54 | $40.54 | $40.00 | $40.00 | $40.00 | 450 |
| 2016-07-22 | $40.66 | $40.66 | $40.66 | $40.66 | $40.66 | 0 |
| 2016-07-21 | $40.68 | $40.68 | $40.66 | $40.66 | $40.66 | 329 |
| 2016-07-20 | $39.67 | $39.67 | $39.67 | $39.67 | $39.67 | 0 |
| 2016-07-19 | $39.67 | $39.67 | $39.67 | $39.67 | $39.67 | 200 |
| 2016-07-18 | $39.75 | $39.75 | $39.45 | $39.47 | $39.47 | 10,214 |
| 2016-07-15 | $39.56 | $39.56 | $39.56 | $39.56 | $39.56 | 150 |
| 2016-07-14 | $41.40 | $41.40 | $41.40 | $41.40 | $41.40 | 0 |
| 2016-07-13 | $40.58 | $41.40 | $40.58 | $41.40 | $41.40 | 11,284 |
| 2016-07-12 | $39.46 | $39.46 | $39.46 | $39.46 | $39.46 | 1,045 |
| 2016-07-11 | $39.46 | $39.46 | $39.46 | $39.46 | $39.46 | 0 |
| 2016-07-08 | $39.46 | $39.46 | $39.46 | $39.46 | $39.46 | 100 |
| 2016-07-07 | $39.46 | $39.46 | $39.46 | $39.46 | $39.46 | 0 |
| 2016-07-06 | $39.54 | $39.66 | $39.34 | $39.46 | $39.46 | 3,000 |
| 2016-07-05 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 102 |
| 2016-07-01 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2016-06-30 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2016-06-29 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2016-06-28 | $39.28 | $39.28 | $39.00 | $39.00 | $39.00 | 303 |
| 2016-06-27 | $40.38 | $40.38 | $40.38 | $40.38 | $40.38 | 1,260 |
| 2016-06-24 | $40.38 | $40.38 | $40.38 | $40.38 | $40.38 | 0 |
| 2016-06-23 | $40.38 | $40.38 | $40.38 | $40.38 | $40.38 | 0 |
| 2016-06-22 | $40.38 | $40.38 | $40.38 | $40.38 | $40.38 | 0 |
| 2016-06-21 | $40.38 | $40.38 | $40.38 | $40.38 | $40.38 | 400 |
| 2016-06-20 | $40.00 | $40.05 | $40.00 | $40.00 | $40.00 | 11,100 |
| 2016-06-17 | $38.32 | $38.32 | $38.32 | $38.32 | $38.32 | 90 |
| 2016-06-16 | $38.31 | $38.32 | $38.31 | $38.32 | $38.32 | 200 |
| 2016-06-15 | $39.05 | $39.05 | $39.05 | $39.05 | $39.05 | 0 |
| 2016-06-14 | $39.05 | $39.05 | $39.05 | $39.05 | $39.05 | 0 |
| 2016-06-13 | $39.05 | $39.05 | $39.05 | $39.05 | $39.05 | 0 |
| 2016-06-10 | $39.05 | $39.05 | $39.05 | $39.05 | $39.05 | 165 |
| 2016-06-09 | $39.36 | $39.36 | $39.36 | $39.36 | $39.36 | 357 |
| 2016-06-08 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 200 |
| 2016-06-07 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2016-06-06 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2016-06-03 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 2,500 |
| 2016-06-02 | $39.28 | $39.28 | $39.28 | $39.28 | $39.28 | 0 |
| 2016-06-01 | $39.28 | $39.28 | $39.28 | $39.28 | $39.28 | 0 |
| 2016-05-31 | $39.48 | $39.50 | $39.28 | $39.28 | $39.28 | 700 |
| 2016-05-27 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 0 |
| 2016-05-26 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 133 |
| 2016-05-25 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2016-05-24 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2016-05-23 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2016-05-20 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 300 |
| 2016-05-19 | $37.46 | $37.46 | $37.46 | $37.46 | $37.46 | 0 |
| 2016-05-18 | $37.46 | $37.46 | $37.46 | $37.46 | $37.46 | 0 |
| 2016-05-17 | $37.46 | $37.46 | $37.46 | $37.46 | $37.46 | 2,600 |
| 2016-05-16 | $37.87 | $38.30 | $37.87 | $38.30 | $38.30 | 360 |
| 2016-05-13 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 200 |
| 2016-05-12 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 90 |
| 2016-05-11 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 200 |
| 2016-05-10 | $37.46 | $38.25 | $37.46 | $38.07 | $38.07 | 2,200 |
| 2016-05-09 | $37.19 | $37.19 | $35.75 | $35.75 | $35.75 | 4,876 |
| 2016-05-06 | $37.57 | $37.67 | $36.75 | $37.22 | $37.22 | 13,503 |
| 2016-05-05 | $35.01 | $37.20 | $35.01 | $36.35 | $36.35 | 10,440 |
| 2016-05-04 | $33.40 | $33.40 | $32.54 | $32.54 | $32.54 | 5,617 |
| 2016-05-03 | $32.67 | $33.55 | $32.66 | $33.55 | $33.55 | 13,060 |
| 2016-05-02 | $32.85 | $32.85 | $32.10 | $32.15 | $32.15 | 8,060 |
| 2016-04-29 | $32.91 | $33.32 | $32.91 | $33.32 | $33.32 | 3,100 |
| 2016-04-28 | $33.00 | $33.50 | $32.89 | $32.89 | $32.89 | 4,620 |
| 2016-04-27 | $33.95 | $33.95 | $33.90 | $33.90 | $33.90 | 1,100 |
| 2016-04-26 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 0 |
| 2016-04-25 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 0 |
| 2016-04-22 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 0 |
| 2016-04-21 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 0 |
| 2016-04-20 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 3,809 |
| 2016-04-19 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 0 |
| 2016-04-18 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 100 |
| 2016-04-15 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2016-04-14 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2016-04-13 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 41 |
| 2016-04-12 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2016-04-11 | $35.51 | $35.51 | $35.48 | $35.50 | $35.50 | 1,009 |
| 2016-04-08 | $34.80 | $34.81 | $34.80 | $34.81 | $34.81 | 5,000 |
| 2016-04-07 | $34.37 | $34.37 | $34.17 | $34.17 | $34.17 | 750 |
| 2016-04-06 | $33.25 | $34.19 | $33.25 | $34.19 | $34.19 | 1,100 |
| 2016-04-05 | $32.87 | $33.00 | $32.87 | $33.00 | $33.00 | 3,600 |
| 2016-04-04 | $34.33 | $34.33 | $34.00 | $34.00 | $34.00 | 500 |
| 2016-04-01 | $33.50 | $34.15 | $33.50 | $34.15 | $34.15 | 11,672 |
| 2016-03-31 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 0 |
| 2016-03-30 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 0 |
| 2016-03-29 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 0 |
| 2016-03-28 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 0 |
| 2016-03-24 | $28.54 | $28.54 | $28.45 | $28.45 | $28.45 | 500 |
| 2016-03-23 | $27.52 | $27.53 | $27.52 | $27.52 | $27.52 | 489 |
| 2016-03-22 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 0 |
| 2016-03-21 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 0 |
| 2016-03-18 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 0 |
| 2016-03-17 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 0 |
| 2016-03-16 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 4 |
| 2016-03-15 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 0 |
| 2016-03-14 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 20 |
| 2016-03-11 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 2,800 |
| 2016-03-10 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 74 |
| 2016-03-09 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 0 |
| 2016-03-08 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 0 |
| 2016-03-07 | $26.41 | $27.46 | $26.41 | $27.46 | $27.46 | 4,000 |
| 2016-03-04 | $26.21 | $26.21 | $26.19 | $26.19 | $26.19 | 2,000 |
| 2016-03-03 | $27.64 | $27.64 | $27.50 | $27.50 | $27.50 | 5,000 |
| 2016-03-02 | $28.70 | $28.70 | $28.63 | $28.63 | $28.63 | 354 |
| 2016-03-01 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 0 |
| 2016-02-29 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 3 |
| 2016-02-26 | $29.01 | $29.01 | $28.89 | $28.89 | $28.89 | 3,000 |
| 2016-02-25 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 1,000 |
| 2016-02-24 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 1,000 |
| 2016-02-23 | $29.10 | $29.10 | $28.82 | $28.82 | $28.82 | 3,022 |
| 2016-02-22 | $28.82 | $29.39 | $28.82 | $29.39 | $29.39 | 3,150 |
| 2016-02-19 | $28.22 | $28.65 | $28.22 | $28.65 | $28.65 | 2,143 |
| 2016-02-18 | $28.45 | $28.45 | $28.03 | $28.03 | $28.03 | 2,278 |
| 2016-02-17 | $26.53 | $27.05 | $26.53 | $27.05 | $27.05 | 705 |
| 2016-02-16 | $26.20 | $26.20 | $25.75 | $25.75 | $25.75 | 628 |
| 2016-02-12 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2016-02-11 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2016-02-10 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 2,000 |
| 2016-02-09 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2016-02-08 | $24.20 | $25.27 | $24.20 | $25.27 | $25.27 | 625 |
| 2016-02-05 | $31.25 | $31.25 | $27.60 | $27.60 | $27.60 | 606 |
| 2016-02-04 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 16 |
| 2016-02-03 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 475 |
| 2016-02-02 | $32.61 | $32.61 | $32.59 | $32.59 | $32.59 | 200 |
| 2016-02-01 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 0 |
| 2016-01-29 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 0 |
| 2016-01-28 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 5 |
| 2016-01-27 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 0 |
| 2016-01-26 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 0 |
| 2016-01-25 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 200 |
| 2016-01-22 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 0 |
| 2016-01-21 | $30.25 | $30.76 | $30.25 | $30.76 | $30.76 | 200 |
| 2016-01-20 | $27.42 | $27.64 | $27.42 | $27.64 | $27.64 | 2,500 |
| 2016-01-19 | $29.90 | $29.90 | $29.84 | $29.85 | $29.85 | 5,001 |
| 2016-01-15 | $32.57 | $32.57 | $32.57 | $32.57 | $32.57 | 1,000 |
| 2016-01-14 | $32.58 | $32.58 | $32.57 | $32.57 | $32.57 | 596 |
| 2016-01-13 | $34.71 | $34.71 | $34.69 | $34.70 | $34.70 | 500 |
| 2016-01-12 | $35.97 | $35.97 | $35.97 | $35.97 | $35.97 | 4,100 |
| 2016-01-11 | $35.97 | $35.97 | $35.97 | $35.97 | $35.97 | 8,600 |
| 2016-01-08 | $34.79 | $34.87 | $34.79 | $34.87 | $34.87 | 8,920 |
| 2016-01-07 | $34.11 | $34.72 | $34.11 | $34.71 | $34.71 | 1,130 |
| 2016-01-06 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 57 |
| 2016-01-05 | $33.75 | $34.12 | $33.64 | $34.11 | $34.11 | 3,480 |
| 2016-01-04 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 850 |
Kinaxis Inc (KXSCF) News Headlines
Recent Kinaxis Inc (KXSCF) News
Similar Companies to Kinaxis Inc (KXSCF) 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 | -- | -- | -- |