Lanxess AG (LNXSF) Exchange: PINK
Data as of May 6, 2024
$28.12 ($0.00) 0.00%
Lanxess AG - Daily Information
Click for more stock information on Lanxess AG.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $28.12 |
| Previous Close | $28.12 |
| High | $28.12 |
| Low | $28.12 |
| Adjusted Open | $28.12 |
| Previous Adjusted Close | $28.12 |
| Adjusted High | $28.12 |
| Adjusted Low | $28.12 |
About Lanxess AG (LNXSF)
No Description Available
Invest in Lanxess AG (LNXSF)
Historical Stock Data for Lanxess AG (LNXSF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 10 |
| 2024-04-18 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 0 |
| 2024-04-17 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 100 |
| 2024-04-16 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 0 |
| 2024-04-15 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 115 |
| 2024-04-12 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 20 |
| 2024-04-11 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2024-04-10 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2024-04-09 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2024-04-08 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2024-04-05 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2024-04-04 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 175 |
| 2024-04-03 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 100 |
| 2024-04-02 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 23 |
| 2024-04-01 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 10,191 |
| 2024-03-28 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 0 |
| 2024-03-27 | $27.01 | $27.30 | $27.01 | $27.30 | $27.30 | 10,191 |
| 2024-03-26 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2024-03-25 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2024-03-22 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 10 |
| 2024-03-21 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 100 |
| 2024-03-20 | $27.00 | $27.50 | $27.00 | $27.50 | $27.50 | 320 |
| 2024-03-19 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 700 |
| 2024-03-18 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 144 |
| 2024-03-15 | $26.10 | $26.13 | $26.06 | $26.06 | $26.06 | 800 |
| 2024-03-14 | $26.30 | $26.53 | $26.23 | $26.53 | $26.53 | 13 |
| 2024-03-13 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 0 |
| 2024-03-12 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 0 |
| 2024-03-11 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 13 |
| 2024-03-08 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 50 |
| 2024-03-07 | $26.69 | $26.69 | $26.46 | $26.53 | $26.53 | 1,500 |
| 2024-03-06 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 0 |
| 2024-03-05 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 67 |
| 2024-03-04 | $25.04 | $25.04 | $24.81 | $24.81 | $24.81 | 2,480 |
| 2024-03-01 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2024-02-29 | $25.00 | $25.16 | $25.00 | $25.16 | $25.16 | 651 |
| 2024-02-28 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 2,875 |
| 2024-02-27 | $25.72 | $25.72 | $25.33 | $25.72 | $25.72 | 500 |
| 2024-02-26 | $26.15 | $26.15 | $26.10 | $26.10 | $26.10 | 2,000 |
| 2024-02-23 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 400 |
| 2024-02-22 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 10 |
| 2024-02-21 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| 2024-02-20 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 251 |
| 2024-02-16 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2024-02-15 | $26.44 | $26.60 | $26.44 | $26.60 | $26.60 | 400 |
| 2024-02-14 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 100 |
| 2024-02-13 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 20 |
| 2024-02-12 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 113 |
| 2024-02-09 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 0 |
| 2024-02-08 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 0 |
| 2024-02-07 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 0 |
| 2024-02-06 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 66 |
| 2024-02-05 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 101 |
| 2024-02-02 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 0 |
| 2024-02-01 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 0 |
| 2024-01-31 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 35 |
| 2024-01-30 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 126 |
| 2024-01-29 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 100 |
| 2024-01-26 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 60 |
| 2024-01-25 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 0 |
| 2024-01-24 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 15 |
| 2024-01-23 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 850 |
| 2024-01-22 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2024-01-19 | $27.45 | $27.45 | $27.18 | $27.18 | $27.18 | 1,579 |
| 2024-01-18 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2024-01-17 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 50 |
| 2024-01-16 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 33 |
| 2024-01-12 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 29 |
| 2024-01-11 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2024-01-10 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2024-01-09 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2024-01-08 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2024-01-05 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2024-01-04 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2024-01-03 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2024-01-02 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-12-29 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 125 |
| 2023-12-28 | $31.74 | $31.74 | $31.00 | $31.00 | $31.00 | 274 |
| 2023-12-27 | $31.26 | $31.70 | $31.26 | $31.70 | $31.70 | 734 |
| 2023-12-26 | $31.02 | $31.02 | $31.02 | $31.02 | $31.02 | 0 |
| 2023-12-22 | $31.02 | $31.02 | $31.02 | $31.02 | $31.02 | 0 |
| 2023-12-21 | $31.02 | $31.02 | $31.02 | $31.02 | $31.02 | 100 |
| 2023-12-20 | $30.54 | $30.70 | $30.54 | $30.70 | $30.70 | 915 |
| 2023-12-19 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 100 |
| 2023-12-18 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 450 |
| 2023-12-15 | $30.37 | $30.53 | $30.37 | $30.53 | $30.53 | 1,050 |
| 2023-12-14 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 150 |
| 2023-12-13 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 0 |
| 2023-12-12 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 0 |
| 2023-12-11 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 1,724 |
| 2023-12-08 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 0 |
| 2023-12-07 | $28.19 | $28.19 | $27.79 | $27.79 | $27.79 | 700 |
| 2023-12-06 | $27.25 | $27.46 | $27.25 | $27.46 | $27.46 | 600 |
| 2023-12-05 | $26.30 | $26.46 | $26.23 | $26.23 | $26.23 | 3,050 |
| 2023-12-04 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 50 |
| 2023-12-01 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 500 |
| 2023-11-30 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 1 |
| 2023-11-29 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 525 |
| 2023-11-28 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 2,034 |
| 2023-11-27 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-24 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 2,000 |
| 2023-11-22 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 42 |
| 2023-11-21 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 1 |
| 2023-11-20 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2023-11-17 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2023-11-16 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2023-11-15 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 3,801 |
| 2023-11-14 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 130 |
| 2023-11-13 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 74 |
| 2023-11-10 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2023-11-09 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2023-11-08 | $25.35 | $25.35 | $25.20 | $25.20 | $25.20 | 5,000 |
| 2023-11-07 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 0 |
| 2023-11-06 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 1,601 |
| 2023-11-03 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 0 |
| 2023-11-02 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 0 |
| 2023-11-01 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 358 |
| 2023-10-31 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 0 |
| 2023-10-30 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 49 |
| 2023-10-27 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 100 |
| 2023-10-26 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 1,524 |
| 2023-10-25 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 84 |
| 2023-10-24 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 200 |
| 2023-10-23 | $21.55 | $21.70 | $21.55 | $21.70 | $21.70 | 1,045 |
| 2023-10-20 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
| 2023-10-19 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
| 2023-10-18 | $22.00 | $22.09 | $22.00 | $22.09 | $22.09 | 670 |
| 2023-10-17 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 670 |
| 2023-10-16 | $22.87 | $22.88 | $22.87 | $22.88 | $22.88 | 1,300 |
| 2023-10-13 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 20 |
| 2023-10-12 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 1,190 |
| 2023-10-11 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2023-10-10 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2023-10-09 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2023-10-06 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 258 |
| 2023-10-05 | $22.94 | $23.49 | $22.94 | $23.20 | $23.20 | 1,211 |
| 2023-10-04 | $23.45 | $23.80 | $23.45 | $23.80 | $23.80 | 2,516 |
| 2023-10-03 | $23.88 | $23.97 | $23.88 | $23.97 | $23.97 | 650 |
| 2023-10-02 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 133 |
| 2023-09-29 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 506 |
| 2023-09-28 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 123 |
| 2023-09-27 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 500 |
| 2023-09-26 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 41 |
| 2023-09-25 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 0 |
| 2023-09-22 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 148 |
| 2023-09-21 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 6 |
| 2023-09-20 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-09-19 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-09-18 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 550 |
| 2023-09-15 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-09-14 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 22,814 |
| 2023-09-13 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1 |
| 2023-09-12 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 431 |
| 2023-09-11 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 129 |
| 2023-09-08 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 1 |
| 2023-09-07 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 3 |
| 2023-09-06 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2023-09-05 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 67 |
| 2023-09-01 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2023-08-31 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 2,285 |
| 2023-08-30 | $31.10 | $31.51 | $31.10 | $31.51 | $31.51 | 6,956 |
| 2023-08-29 | $29.95 | $30.49 | $29.95 | $30.49 | $30.49 | 2,897 |
| 2023-08-28 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 513 |
| 2023-08-25 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 0 |
| 2023-08-24 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 513 |
| 2023-08-23 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 2 |
| 2023-08-22 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2023-08-21 | $30.50 | $30.50 | $30.25 | $30.25 | $30.25 | 8,500 |
| 2023-08-18 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 2,650 |
| 2023-08-17 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 4 |
| 2023-08-16 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2023-08-15 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 151 |
| 2023-08-14 | $30.95 | $30.95 | $30.54 | $30.77 | $30.77 | 971 |
| 2023-08-11 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 3 |
| 2023-08-10 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 500 |
| 2023-08-09 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 84 |
| 2023-08-08 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 19 |
| 2023-08-07 | $31.55 | $31.89 | $31.55 | $31.89 | $31.89 | 401 |
| 2023-08-04 | $31.28 | $31.65 | $31.28 | $31.40 | $31.40 | 3,050 |
| 2023-08-03 | $31.38 | $31.90 | $31.38 | $31.40 | $31.40 | 1,657 |
| 2023-08-02 | $32.03 | $32.03 | $31.95 | $31.95 | $31.95 | 2,400 |
| 2023-08-01 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 103 |
| 2023-07-31 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 80 |
| 2023-07-28 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 1,513 |
| 2023-07-27 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 4 |
| 2023-07-26 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 100 |
| 2023-07-25 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 0 |
| 2023-07-24 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 698 |
| 2023-07-21 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 87 |
| 2023-07-20 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 125 |
| 2023-07-19 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 400 |
| 2023-07-18 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 77 |
| 2023-07-17 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 96 |
| 2023-07-14 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2023-07-13 | $33.33 | $33.50 | $33.33 | $33.50 | $33.50 | 2,626 |
| 2023-07-12 | $33.05 | $33.08 | $32.95 | $32.95 | $32.95 | 2,500 |
| 2023-07-11 | $32.00 | $32.15 | $32.00 | $32.15 | $32.15 | 4,220 |
| 2023-07-10 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 22 |
| 2023-07-07 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 121 |
| 2023-07-06 | $30.07 | $30.07 | $29.92 | $30.06 | $30.06 | 2,562 |
| 2023-07-05 | $30.25 | $30.28 | $30.00 | $30.00 | $30.00 | 5,064 |
| 2023-07-03 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 36 |
| 2023-06-30 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2023-06-29 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 507 |
| 2023-06-28 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 1,358 |
| 2023-06-27 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 2,500 |
| 2023-06-26 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 676 |
| 2023-06-23 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 205 |
| 2023-06-22 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 703 |
| 2023-06-21 | $29.24 | $29.24 | $29.13 | $29.16 | $29.16 | 803 |
| 2023-06-20 | $29.67 | $29.68 | $29.24 | $29.45 | $29.45 | 8,352 |
| 2023-06-16 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 0 |
| 2023-06-15 | $35.56 | $35.83 | $35.56 | $35.83 | $35.83 | 1,100 |
| 2023-06-14 | $36.06 | $36.06 | $36.06 | $36.06 | $36.06 | 314 |
| 2023-06-13 | $36.03 | $36.03 | $36.03 | $36.03 | $36.03 | 769 |
| 2023-06-12 | $35.59 | $35.65 | $35.55 | $35.56 | $35.56 | 3,565 |
| 2023-06-09 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 100 |
| 2023-06-08 | $36.51 | $36.51 | $36.51 | $36.51 | $36.51 | 0 |
| 2023-06-07 | $36.51 | $36.51 | $36.51 | $36.51 | $36.51 | 2,783 |
| 2023-06-06 | $36.52 | $36.52 | $36.51 | $36.51 | $36.51 | 663 |
| 2023-06-05 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 700 |
| 2023-06-02 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 13 |
| 2023-06-01 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 24 |
| 2023-05-31 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 332 |
| 2023-05-30 | $36.47 | $36.93 | $36.47 | $36.93 | $36.93 | 601 |
| 2023-05-26 | $37.36 | $37.36 | $37.36 | $37.36 | $37.36 | 194 |
| 2023-05-25 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 210 |
| 2023-05-24 | $38.90 | $38.90 | $38.90 | $38.90 | $37.74 | 1 |
| 2023-05-23 | $38.90 | $38.90 | $38.90 | $38.90 | $36.67 | 200 |
| 2023-05-22 | $38.66 | $38.66 | $38.66 | $38.66 | $36.45 | 330 |
| 2023-05-19 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 125 |
| 2023-05-18 | $38.13 | $38.13 | $38.13 | $38.13 | $38.13 | 1,325 |
| 2023-05-17 | $38.14 | $38.14 | $38.13 | $38.13 | $38.13 | 230 |
| 2023-05-16 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 580 |
| 2023-05-15 | $38.59 | $38.59 | $38.59 | $38.59 | $38.59 | 104 |
| 2023-05-12 | $38.59 | $38.59 | $38.59 | $38.59 | $38.59 | 14 |
| 2023-05-11 | $38.59 | $38.59 | $38.59 | $38.59 | $38.59 | 271 |
| 2023-05-10 | $39.95 | $39.95 | $39.95 | $39.95 | $39.95 | 10 |
| 2023-05-09 | $39.95 | $39.95 | $39.95 | $39.95 | $39.95 | 0 |
| 2023-05-08 | $40.14 | $40.14 | $39.95 | $39.95 | $39.95 | 300 |
| 2023-05-05 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 650 |
| 2023-05-04 | $38.78 | $38.80 | $38.78 | $38.78 | $38.78 | 895 |
| 2023-05-03 | $40.21 | $40.21 | $40.21 | $40.21 | $40.21 | 2,608 |
| 2023-05-02 | $40.21 | $40.21 | $40.21 | $40.21 | $40.21 | 3,248 |
| 2023-05-01 | $40.67 | $40.67 | $40.67 | $40.67 | $40.67 | 19 |
| 2023-04-28 | $40.67 | $40.67 | $40.67 | $40.67 | $40.67 | 345 |
| 2023-04-27 | $39.13 | $39.13 | $39.13 | $39.13 | $39.13 | 131 |
| 2023-04-26 | $38.88 | $38.88 | $38.88 | $38.88 | $38.88 | 140 |
| 2023-04-25 | $38.78 | $38.78 | $38.78 | $38.78 | $38.78 | 182 |
| 2023-04-24 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 156 |
| 2023-04-21 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 505 |
| 2023-04-20 | $38.95 | $38.95 | $38.95 | $38.95 | $38.95 | 168 |
| 2023-04-19 | $39.95 | $39.95 | $39.95 | $39.95 | $39.95 | 524 |
| 2023-04-18 | $39.95 | $39.95 | $39.95 | $39.95 | $39.95 | 0 |
| 2023-04-17 | $39.95 | $39.95 | $39.95 | $39.95 | $39.95 | 162 |
| 2023-04-14 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 238 |
| 2023-04-13 | $40.10 | $40.10 | $39.56 | $39.56 | $39.56 | 200 |
| 2023-04-12 | $39.80 | $40.22 | $39.80 | $40.22 | $40.22 | 600 |
| 2023-04-11 | $40.07 | $40.07 | $40.07 | $40.07 | $40.07 | 3,866 |
| 2023-04-10 | $39.68 | $39.68 | $39.68 | $39.68 | $39.68 | 0 |
| 2023-04-06 | $39.68 | $39.68 | $39.68 | $39.68 | $39.68 | 6 |
| 2023-04-05 | $39.68 | $39.68 | $39.68 | $39.68 | $39.68 | 491 |
| 2023-04-04 | $41.46 | $41.46 | $41.46 | $41.46 | $41.46 | 0 |
| 2023-04-03 | $40.59 | $41.46 | $40.59 | $41.46 | $41.46 | 740 |
| 2023-03-31 | $40.74 | $40.74 | $40.74 | $40.74 | $40.74 | 13 |
| 2023-03-30 | $40.74 | $40.74 | $40.74 | $40.74 | $40.74 | 650 |
| 2023-03-29 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 17 |
| 2023-03-28 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 18 |
| 2023-03-27 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 123 |
| 2023-03-24 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 50 |
| 2023-03-23 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 112 |
| 2023-03-22 | $39.25 | $39.25 | $38.75 | $38.75 | $38.75 | 275 |
| 2023-03-21 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 0 |
| 2023-03-20 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 6 |
| 2023-03-17 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 141 |
| 2023-03-16 | $36.90 | $37.49 | $36.90 | $37.49 | $37.49 | 321 |
| 2023-03-15 | $41.78 | $41.78 | $41.78 | $41.78 | $41.78 | 98 |
| 2023-03-14 | $41.78 | $41.78 | $41.78 | $41.78 | $41.78 | 14 |
| 2023-03-13 | $41.78 | $41.78 | $41.78 | $41.78 | $41.78 | 210 |
| 2023-03-10 | $46.37 | $46.37 | $46.37 | $46.37 | $46.37 | 0 |
| 2023-03-09 | $46.37 | $46.37 | $46.37 | $46.37 | $46.37 | 0 |
| 2023-03-08 | $46.37 | $46.37 | $46.37 | $46.37 | $46.37 | 85 |
| 2023-03-07 | $46.37 | $46.37 | $46.37 | $46.37 | $46.37 | 1,715 |
| 2023-03-06 | $46.37 | $46.37 | $46.37 | $46.37 | $46.37 | 0 |
| 2023-03-03 | $46.37 | $46.37 | $46.37 | $46.37 | $46.37 | 250 |
| 2023-03-02 | $48.65 | $48.65 | $48.65 | $48.65 | $48.65 | 50 |
| 2023-03-01 | $48.65 | $48.65 | $48.65 | $48.65 | $48.65 | 54 |
| 2023-02-28 | $48.65 | $48.65 | $48.65 | $48.65 | $48.65 | 21 |
| 2023-02-27 | $48.65 | $48.65 | $48.65 | $48.65 | $48.65 | 10 |
| 2023-02-24 | $48.65 | $48.65 | $48.65 | $48.65 | $48.65 | 9 |
| 2023-02-23 | $48.65 | $48.65 | $48.65 | $48.65 | $48.65 | 93 |
| 2023-02-22 | $48.65 | $48.65 | $48.65 | $48.65 | $48.65 | 770 |
| 2023-02-21 | $48.65 | $48.65 | $48.65 | $48.65 | $48.65 | 1 |
| 2023-02-17 | $48.65 | $48.65 | $48.65 | $48.65 | $48.65 | 4 |
| 2023-02-16 | $48.65 | $48.65 | $48.65 | $48.65 | $48.65 | 0 |
| 2023-02-15 | $48.65 | $48.65 | $48.65 | $48.65 | $48.65 | 31 |
| 2023-02-14 | $48.65 | $48.65 | $48.65 | $48.65 | $48.65 | 1,400 |
| 2023-02-13 | $48.65 | $48.65 | $48.65 | $48.65 | $48.65 | 4 |
| 2023-02-10 | $48.65 | $48.65 | $48.65 | $48.65 | $48.65 | 800 |
| 2023-02-09 | $49.82 | $49.82 | $49.10 | $49.10 | $49.10 | 1,045 |
| 2023-02-08 | $48.52 | $48.52 | $48.52 | $48.52 | $48.52 | 0 |
| 2023-02-07 | $49.06 | $49.06 | $48.52 | $48.52 | $48.52 | 2,335 |
| 2023-02-06 | $48.80 | $50.18 | $48.80 | $50.18 | $50.18 | 1,147 |
| 2023-02-03 | $51.76 | $51.76 | $51.76 | $51.76 | $51.76 | 0 |
| 2023-02-02 | $52.00 | $52.00 | $51.76 | $51.76 | $51.76 | 486 |
| 2023-02-01 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 500 |
| 2023-01-31 | $49.68 | $49.68 | $49.68 | $49.68 | $49.68 | 125 |
| 2023-01-30 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 150 |
| 2023-01-27 | $50.55 | $50.55 | $50.55 | $50.55 | $50.55 | 110 |
| 2023-01-26 | $49.18 | $49.18 | $49.18 | $49.18 | $49.18 | 65 |
| 2023-01-25 | $49.18 | $49.18 | $49.18 | $49.18 | $49.18 | 23 |
| 2023-01-24 | $49.18 | $49.18 | $49.18 | $49.18 | $49.18 | 16 |
| 2023-01-23 | $49.18 | $49.18 | $49.18 | $49.18 | $49.18 | 250 |
| 2023-01-20 | $48.90 | $48.90 | $48.90 | $48.90 | $48.90 | 147 |
| 2023-01-19 | $47.19 | $47.19 | $47.19 | $47.19 | $47.19 | 175 |
| 2023-01-18 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 67 |
| 2023-01-17 | $48.68 | $49.75 | $48.68 | $49.75 | $49.75 | 1,087 |
| 2023-01-13 | $48.35 | $48.37 | $48.35 | $48.37 | $48.37 | 255 |
| 2023-01-12 | $47.98 | $47.98 | $47.98 | $47.98 | $47.98 | 0 |
| 2023-01-11 | $48.05 | $48.05 | $47.98 | $47.98 | $47.98 | 250 |
| 2023-01-10 | $46.05 | $46.05 | $46.05 | $46.05 | $46.05 | 151 |
| 2023-01-09 | $46.05 | $46.05 | $46.05 | $46.05 | $46.05 | 0 |
| 2023-01-06 | $46.05 | $46.05 | $46.05 | $46.05 | $46.05 | 100 |
| 2023-01-05 | $45.98 | $45.98 | $45.98 | $45.98 | $45.98 | 250 |
| 2023-01-04 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2023-01-03 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2022-12-30 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 600 |
| 2022-12-29 | $40.02 | $40.02 | $40.02 | $40.02 | $40.02 | 0 |
| 2022-12-28 | $40.00 | $40.13 | $39.38 | $40.02 | $40.02 | 5,991 |
| 2022-12-27 | $39.99 | $41.82 | $39.99 | $41.81 | $41.81 | 2,169 |
| 2022-12-23 | $39.70 | $39.70 | $39.63 | $39.63 | $39.63 | 450 |
| 2022-12-22 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 0 |
| 2022-12-21 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 32 |
| 2022-12-20 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 142 |
| 2022-12-19 | $38.14 | $38.14 | $38.14 | $38.14 | $38.14 | 244 |
| 2022-12-16 | $37.65 | $38.13 | $37.65 | $38.13 | $38.13 | 1,373 |
| 2022-12-15 | $38.51 | $38.51 | $38.51 | $38.51 | $38.51 | 261 |
| 2022-12-14 | $39.09 | $39.09 | $39.09 | $39.09 | $39.09 | 1,175 |
| 2022-12-13 | $39.09 | $39.09 | $39.09 | $39.09 | $39.09 | 200 |
| 2022-12-12 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 351 |
| 2022-12-09 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 153 |
| 2022-12-08 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 8 |
| 2022-12-07 | $38.85 | $38.85 | $38.50 | $38.50 | $38.50 | 359 |
| 2022-12-06 | $38.91 | $38.91 | $38.91 | $38.91 | $38.91 | 8,857 |
| 2022-12-05 | $38.91 | $38.91 | $38.91 | $38.91 | $38.91 | 0 |
| 2022-12-02 | $38.91 | $38.91 | $38.91 | $38.91 | $38.91 | 37 |
| 2022-12-01 | $38.91 | $38.91 | $38.91 | $38.91 | $38.91 | 110 |
| 2022-11-30 | $38.63 | $38.91 | $38.63 | $38.91 | $38.91 | 668 |
| 2022-11-29 | $39.16 | $39.16 | $39.16 | $39.16 | $39.16 | 25 |
| 2022-11-28 | $40.65 | $40.65 | $39.16 | $39.16 | $39.16 | 977 |
| 2022-11-25 | $40.02 | $40.07 | $40.02 | $40.07 | $40.07 | 800 |
| 2022-11-23 | $39.42 | $39.42 | $38.93 | $38.93 | $38.93 | 1,157 |
| 2022-11-22 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 630 |
| 2022-11-21 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2022-11-18 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 541 |
| 2022-11-17 | $39.28 | $39.28 | $39.28 | $39.28 | $39.28 | 3,000 |
| 2022-11-16 | $39.28 | $39.28 | $39.28 | $39.28 | $39.28 | 160 |
| 2022-11-15 | $40.02 | $40.02 | $40.02 | $40.02 | $40.02 | 13 |
| 2022-11-14 | $40.02 | $40.02 | $40.02 | $40.02 | $40.02 | 100 |
| 2022-11-11 | $38.91 | $38.91 | $37.81 | $37.81 | $37.81 | 609 |
| 2022-11-10 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 34 |
| 2022-11-09 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 378 |
| 2022-11-08 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 0 |
| 2022-11-07 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 0 |
| 2022-11-04 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 17 |
| 2022-11-03 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 145 |
| 2022-11-02 | $34.46 | $34.46 | $34.03 | $34.07 | $34.07 | 333 |
| 2022-11-01 | $33.55 | $33.55 | $32.93 | $32.93 | $32.93 | 447 |
| 2022-10-31 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 45 |
| 2022-10-28 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 31 |
| 2022-10-27 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 0 |
| 2022-10-26 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 63 |
| 2022-10-25 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 37 |
| 2022-10-24 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 15 |
| 2022-10-21 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 10 |
| 2022-10-20 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 0 |
| 2022-10-19 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 0 |
| 2022-10-18 | $34.00 | $34.60 | $34.00 | $34.60 | $34.60 | 22,401 |
| 2022-10-17 | $32.68 | $32.68 | $32.68 | $32.68 | $32.68 | 0 |
| 2022-10-14 | $32.68 | $32.68 | $32.68 | $32.68 | $32.68 | 239 |
| 2022-10-13 | $30.12 | $32.76 | $30.12 | $32.76 | $32.76 | 372 |
| 2022-10-12 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 25 |
| 2022-10-11 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 150 |
| 2022-10-10 | $32.40 | $32.40 | $31.82 | $31.82 | $31.82 | 230 |
| 2022-10-07 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2022-10-06 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2022-10-05 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 80 |
| 2022-10-04 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 1 |
| 2022-10-03 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 117 |
| 2022-09-30 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 6,966 |
| 2022-09-29 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 700 |
| 2022-09-28 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 115 |
| 2022-09-27 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 0 |
| 2022-09-26 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 0 |
| 2022-09-23 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 60 |
| 2022-09-22 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 39 |
| 2022-09-21 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 0 |
| 2022-09-20 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 39 |
| 2022-09-19 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 0 |
| 2022-09-16 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 45 |
| 2022-09-15 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 0 |
| 2022-09-14 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 51 |
| 2022-09-13 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 1,150 |
| 2022-09-12 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 6 |
| 2022-09-09 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 601 |
| 2022-09-08 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 0 |
| 2022-09-07 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 34 |
| 2022-09-06 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 29 |
| 2022-09-02 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 216 |
| 2022-09-01 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 451 |
| 2022-08-31 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 9 |
| 2022-08-30 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 647 |
| 2022-08-29 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 700 |
| 2022-08-26 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 140 |
| 2022-08-25 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 0 |
| 2022-08-24 | $32.00 | $32.37 | $32.00 | $32.15 | $32.15 | 500 |
| 2022-08-23 | $35.13 | $35.13 | $35.13 | $35.13 | $35.13 | 20 |
| 2022-08-22 | $35.13 | $35.13 | $35.13 | $35.13 | $35.13 | 697 |
| 2022-08-19 | $35.13 | $35.13 | $35.13 | $35.13 | $35.13 | 80 |
| 2022-08-18 | $35.51 | $35.51 | $35.13 | $35.13 | $35.13 | 321 |
| 2022-08-17 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 12,242 |
| 2022-08-16 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 93 |
| 2022-08-15 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 100 |
| 2022-08-12 | $36.38 | $36.38 | $36.38 | $36.38 | $36.38 | 0 |
| 2022-08-11 | $36.38 | $36.38 | $36.38 | $36.38 | $36.38 | 50 |
| 2022-08-10 | $36.38 | $36.38 | $36.38 | $36.38 | $36.38 | 0 |
| 2022-08-09 | $36.38 | $36.38 | $36.38 | $36.38 | $36.38 | 0 |
| 2022-08-08 | $36.38 | $36.38 | $36.38 | $36.38 | $36.38 | 5 |
| 2022-08-05 | $36.38 | $36.38 | $36.38 | $36.38 | $36.38 | 125 |
| 2022-08-04 | $37.46 | $37.46 | $37.46 | $37.46 | $37.46 | 163 |
| 2022-08-03 | $36.73 | $36.73 | $36.70 | $36.70 | $36.70 | 805 |
| 2022-08-02 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 0 |
| 2022-08-01 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 0 |
| 2022-07-29 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 3 |
| 2022-07-28 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 253 |
| 2022-07-27 | $33.70 | $34.75 | $33.70 | $34.75 | $34.75 | 923 |
| 2022-07-26 | $34.42 | $34.42 | $34.42 | $34.42 | $34.42 | 350 |
| 2022-07-25 | $36.30 | $36.30 | $36.30 | $36.30 | $36.30 | 68 |
| 2022-07-22 | $37.30 | $37.30 | $36.30 | $36.30 | $36.30 | 641 |
| 2022-07-21 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 200 |
| 2022-07-20 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 50 |
| 2022-07-19 | $37.30 | $37.86 | $37.30 | $37.40 | $37.40 | 1,059 |
| 2022-07-18 | $33.48 | $33.48 | $33.48 | $33.48 | $33.48 | 50 |
| 2022-07-15 | $33.48 | $33.48 | $33.48 | $33.48 | $33.48 | 0 |
| 2022-07-14 | $33.48 | $33.48 | $33.48 | $33.48 | $33.48 | 130 |
| 2022-07-13 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 200 |
| 2022-07-12 | $33.16 | $34.21 | $33.16 | $34.21 | $34.21 | 4,186 |
| 2022-07-11 | $34.35 | $34.35 | $33.53 | $33.71 | $33.71 | 2,325 |
| 2022-07-08 | $35.70 | $36.14 | $35.70 | $36.14 | $36.14 | 400 |
| 2022-07-07 | $32.69 | $32.69 | $32.69 | $32.69 | $32.69 | 0 |
| 2022-07-06 | $32.69 | $32.69 | $32.69 | $32.69 | $32.69 | 2,176 |
| 2022-07-05 | $32.69 | $32.75 | $32.69 | $32.75 | $32.75 | 375 |
| 2022-07-01 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 64 |
| 2022-06-30 | $34.75 | $35.60 | $34.75 | $35.60 | $35.60 | 275 |
| 2022-06-29 | $36.55 | $36.55 | $36.30 | $36.30 | $36.30 | 1,212 |
| 2022-06-28 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 478 |
| 2022-06-27 | $38.93 | $38.93 | $38.93 | $38.93 | $38.93 | 25 |
| 2022-06-24 | $38.93 | $38.93 | $38.93 | $38.93 | $38.93 | 0 |
| 2022-06-23 | $38.93 | $38.93 | $38.93 | $38.93 | $38.93 | 313 |
| 2022-06-22 | $39.25 | $39.25 | $38.93 | $38.93 | $38.93 | 1,269 |
| 2022-06-21 | $40.14 | $40.14 | $40.14 | $40.14 | $40.14 | 280 |
| 2022-06-17 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 124 |
| 2022-06-16 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 108 |
| 2022-06-15 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 138 |
| 2022-06-14 | $44.75 | $44.75 | $43.38 | $43.38 | $43.38 | 710 |
| 2022-06-13 | $46.73 | $46.73 | $46.73 | $46.73 | $46.73 | 488 |
| 2022-06-10 | $46.73 | $46.73 | $46.73 | $46.73 | $46.73 | 423 |
| 2022-06-09 | $47.38 | $47.38 | $47.38 | $47.38 | $47.38 | 27 |
| 2022-06-08 | $47.38 | $47.38 | $47.38 | $47.38 | $47.38 | 74 |
| 2022-06-07 | $48.48 | $48.48 | $47.38 | $47.38 | $47.38 | 300 |
| 2022-06-06 | $48.94 | $48.94 | $48.94 | $48.94 | $48.94 | 50 |
| 2022-06-03 | $48.94 | $48.94 | $48.94 | $48.94 | $48.94 | 137 |
| 2022-06-02 | $48.48 | $48.48 | $48.48 | $48.48 | $48.48 | 773 |
| 2022-06-01 | $48.39 | $48.68 | $47.38 | $48.68 | $48.68 | 14,742 |
| 2022-05-31 | $46.97 | $46.97 | $46.22 | $46.23 | $46.23 | 2,051 |
| 2022-05-27 | $40.57 | $40.57 | $40.57 | $40.57 | $40.57 | 20 |
| 2022-05-26 | $40.57 | $40.57 | $40.57 | $40.57 | $40.57 | 120 |
| 2022-05-25 | $39.55 | $40.30 | $39.55 | $40.30 | $39.22 | 325 |
| 2022-05-24 | $38.85 | $38.85 | $38.85 | $38.85 | $36.78 | 0 |
| 2022-05-23 | $38.85 | $38.85 | $38.85 | $38.85 | $36.78 | 146 |
| 2022-05-20 | $38.35 | $38.35 | $38.35 | $38.35 | $36.30 | 375 |
| 2022-05-19 | $38.35 | $38.35 | $38.35 | $38.35 | $36.30 | 1,400 |
| 2022-05-18 | $38.97 | $38.97 | $38.97 | $38.97 | $36.89 | 215 |
| 2022-05-17 | $36.20 | $36.20 | $36.20 | $36.20 | $34.27 | 93 |
| 2022-05-16 | $36.20 | $36.20 | $36.20 | $36.20 | $34.27 | 0 |
| 2022-05-13 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 88 |
| 2022-05-12 | $36.79 | $36.79 | $36.20 | $36.20 | $36.20 | 2,572 |
| 2022-05-11 | $37.38 | $37.89 | $37.29 | $37.89 | $37.89 | 3,841 |
| 2022-05-10 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 199 |
| 2022-05-09 | $36.33 | $36.65 | $36.33 | $36.65 | $36.65 | 600 |
| 2022-05-06 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 404 |
| 2022-05-05 | $37.73 | $37.73 | $37.44 | $37.44 | $37.44 | 1,061 |
| 2022-05-04 | $40.00 | $40.75 | $40.00 | $40.75 | $40.75 | 400 |
| 2022-05-03 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 210 |
| 2022-05-02 | $40.00 | $40.00 | $39.57 | $39.57 | $39.57 | 7,561 |
| 2022-04-29 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 0 |
| 2022-04-28 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 100 |
| 2022-04-27 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 423 |
| 2022-04-26 | $39.08 | $39.08 | $39.08 | $39.08 | $39.08 | 703 |
| 2022-04-25 | $39.08 | $39.08 | $39.08 | $39.08 | $39.08 | 703 |
| 2022-04-22 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 19 |
| 2022-04-21 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 1,031 |
| 2022-04-20 | $40.68 | $41.34 | $40.68 | $40.90 | $40.90 | 1,160 |
| 2022-04-19 | $38.96 | $40.08 | $38.66 | $39.85 | $39.85 | 3,615 |
| 2022-04-18 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 100 |
| 2022-04-14 | $38.90 | $38.90 | $38.90 | $38.90 | $38.90 | 166 |
| 2022-04-13 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 1,066 |
| 2022-04-12 | $39.55 | $39.55 | $39.55 | $39.55 | $39.55 | 2,012 |
| 2022-04-11 | $39.55 | $39.55 | $39.55 | $39.55 | $39.55 | 72 |
| 2022-04-08 | $39.65 | $39.65 | $39.46 | $39.55 | $39.55 | 475 |
| 2022-04-07 | $40.11 | $40.11 | $40.11 | $40.11 | $40.11 | 40 |
| 2022-04-06 | $40.73 | $40.73 | $39.19 | $40.11 | $40.11 | 2,400 |
| 2022-04-05 | $42.40 | $42.40 | $41.19 | $41.58 | $41.58 | 1,503 |
| 2022-04-04 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| 2022-04-01 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 200 |
| 2022-03-31 | $44.50 | $45.06 | $44.50 | $45.06 | $45.06 | 517 |
| 2022-03-30 | $44.81 | $44.81 | $44.81 | $44.81 | $44.81 | 17 |
| 2022-03-29 | $44.81 | $44.81 | $44.81 | $44.81 | $44.81 | 50 |
| 2022-03-28 | $44.81 | $44.81 | $44.81 | $44.81 | $44.81 | 385 |
| 2022-03-25 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2022-03-24 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 1 |
| 2022-03-23 | $45.68 | $46.00 | $45.68 | $46.00 | $46.00 | 201 |
| 2022-03-22 | $46.72 | $46.72 | $46.72 | $46.72 | $46.72 | 90 |
| 2022-03-21 | $46.72 | $46.72 | $46.72 | $46.72 | $46.72 | 108 |
| 2022-03-18 | $46.72 | $46.72 | $46.72 | $46.72 | $46.72 | 108 |
| 2022-03-17 | $46.72 | $46.72 | $46.72 | $46.72 | $46.72 | 1,070 |
| 2022-03-16 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 23 |
| 2022-03-15 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 543 |
| 2022-03-14 | $44.51 | $44.51 | $44.51 | $44.51 | $44.51 | 0 |
| 2022-03-11 | $44.51 | $44.51 | $44.51 | $44.51 | $44.51 | 7,670 |
| 2022-03-10 | $44.25 | $45.47 | $43.50 | $43.50 | $43.50 | 1,232 |
| 2022-03-09 | $40.49 | $40.49 | $40.49 | $40.49 | $40.49 | 171 |
| 2022-03-08 | $40.49 | $40.49 | $40.49 | $40.49 | $40.49 | 3,348 |
| 2022-03-07 | $40.05 | $40.05 | $38.00 | $39.47 | $39.47 | 2,059 |
| 2022-03-04 | $42.20 | $42.20 | $39.95 | $40.50 | $40.50 | 5,492 |
| 2022-03-03 | $45.07 | $45.07 | $43.02 | $43.02 | $43.02 | 431 |
| 2022-03-02 | $46.88 | $46.88 | $45.30 | $45.30 | $45.30 | 1,477 |
| 2022-03-01 | $51.80 | $51.80 | $51.80 | $51.80 | $51.80 | 87 |
| 2022-02-28 | $51.80 | $51.80 | $51.80 | $51.80 | $51.80 | 911 |
| 2022-02-25 | $51.80 | $51.80 | $51.80 | $51.80 | $51.80 | 614 |
| 2022-02-24 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 3,677 |
| 2022-02-23 | $55.98 | $55.98 | $55.98 | $55.98 | $55.98 | 0 |
| 2022-02-22 | $55.23 | $55.98 | $55.23 | $55.98 | $55.98 | 432 |
| 2022-02-18 | $59.61 | $59.61 | $59.61 | $59.61 | $59.61 | 0 |
| 2022-02-17 | $59.61 | $59.61 | $59.61 | $59.61 | $59.61 | 0 |
| 2022-02-16 | $59.61 | $59.61 | $59.61 | $59.61 | $59.61 | 0 |
| 2022-02-15 | $59.61 | $59.61 | $59.61 | $59.61 | $59.61 | 34 |
| 2022-02-14 | $59.61 | $59.61 | $59.61 | $59.61 | $59.61 | 40 |
| 2022-02-11 | $59.61 | $59.61 | $59.61 | $59.61 | $59.61 | 578 |
| 2022-02-10 | $59.61 | $59.61 | $59.61 | $59.61 | $59.61 | 17 |
| 2022-02-09 | $59.61 | $59.61 | $59.61 | $59.61 | $59.61 | 0 |
| 2022-02-08 | $59.61 | $59.61 | $59.61 | $59.61 | $59.61 | 66 |
| 2022-02-07 | $59.61 | $59.61 | $59.61 | $59.61 | $59.61 | 12 |
| 2022-02-04 | $60.65 | $60.65 | $59.61 | $59.61 | $59.61 | 412 |
| 2022-02-03 | $62.20 | $62.20 | $62.20 | $62.20 | $62.20 | 76 |
| 2022-02-02 | $62.20 | $62.20 | $62.20 | $62.20 | $62.20 | 14,022 |
| 2022-02-01 | $61.34 | $63.19 | $60.60 | $63.19 | $63.19 | 5,300 |
| 2022-01-31 | $60.43 | $60.50 | $59.91 | $60.50 | $60.50 | 894 |
| 2022-01-28 | $59.43 | $59.43 | $59.43 | $59.43 | $59.43 | 124 |
| 2022-01-27 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 25 |
| 2022-01-26 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 100 |
| 2022-01-25 | $58.89 | $58.89 | $58.89 | $58.89 | $58.89 | 204 |
| 2022-01-24 | $63.38 | $63.38 | $63.38 | $63.38 | $63.38 | 165 |
| 2022-01-21 | $63.38 | $63.38 | $63.38 | $63.38 | $63.38 | 90 |
| 2022-01-20 | $63.38 | $63.38 | $63.38 | $63.38 | $63.38 | 254 |
| 2022-01-19 | $64.20 | $64.20 | $64.20 | $64.20 | $64.20 | 233 |
| 2022-01-18 | $63.87 | $64.20 | $63.87 | $64.20 | $64.20 | 233 |
| 2022-01-14 | $67.30 | $67.30 | $67.30 | $67.30 | $67.30 | 502 |
| 2022-01-13 | $65.60 | $67.09 | $65.60 | $67.09 | $67.09 | 4,966 |
| 2022-01-12 | $65.28 | $65.28 | $65.28 | $65.28 | $65.28 | 120 |
| 2022-01-11 | $63.65 | $64.40 | $63.65 | $64.40 | $64.40 | 520 |
| 2022-01-10 | $65.75 | $65.75 | $65.75 | $65.75 | $65.75 | 16 |
| 2022-01-07 | $65.55 | $65.75 | $65.55 | $65.75 | $65.75 | 705 |
| 2022-01-06 | $64.85 | $64.85 | $64.85 | $64.85 | $64.85 | 350 |
| 2022-01-05 | $63.45 | $63.45 | $63.45 | $63.45 | $63.45 | 114 |
| 2022-01-04 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 300 |
| 2022-01-03 | $62.16 | $62.16 | $62.16 | $62.16 | $62.16 | 455 |
| 2021-12-31 | $61.56 | $61.56 | $61.56 | $61.56 | $61.56 | 425 |
| 2021-12-30 | $61.56 | $61.56 | $61.56 | $61.56 | $61.56 | 0 |
| 2021-12-29 | $61.56 | $61.56 | $61.56 | $61.56 | $61.56 | 425 |
| 2021-12-28 | $60.28 | $61.08 | $60.28 | $61.08 | $61.08 | 3,580 |
| 2021-12-27 | $59.77 | $59.77 | $59.77 | $59.77 | $59.77 | 509 |
| 2021-12-23 | $60.04 | $60.04 | $59.25 | $59.75 | $59.75 | 2,530 |
| 2021-12-22 | $59.17 | $59.17 | $59.17 | $59.17 | $59.17 | 222 |
| 2021-12-21 | $59.17 | $59.17 | $59.17 | $59.17 | $59.17 | 280 |
| 2021-12-20 | $58.49 | $58.49 | $58.49 | $58.49 | $58.49 | 44 |
| 2021-12-17 | $58.49 | $58.49 | $58.49 | $58.49 | $58.49 | 0 |
| 2021-12-16 | $58.49 | $58.49 | $58.49 | $58.49 | $58.49 | 86 |
| 2021-12-15 | $58.49 | $58.49 | $58.49 | $58.49 | $58.49 | 811 |
| 2021-12-14 | $58.56 | $58.56 | $58.56 | $58.56 | $58.56 | 190 |
| 2021-12-13 | $58.95 | $58.95 | $57.60 | $57.60 | $57.60 | 467 |
| 2021-12-10 | $59.01 | $59.01 | $59.01 | $59.01 | $59.01 | 83 |
| 2021-12-09 | $59.01 | $59.01 | $59.01 | $59.01 | $59.01 | 212 |
| 2021-12-08 | $59.30 | $59.30 | $59.30 | $59.30 | $59.30 | 0 |
| 2021-12-07 | $59.30 | $59.30 | $59.30 | $59.30 | $59.30 | 2,313 |
| 2021-12-06 | $59.30 | $59.30 | $59.30 | $59.30 | $59.30 | 17,037 |
| 2021-12-03 | $58.15 | $58.15 | $56.90 | $56.90 | $56.90 | 2,023 |
| 2021-12-02 | $58.07 | $58.53 | $58.07 | $58.53 | $58.53 | 1,112 |
| 2021-12-01 | $58.78 | $58.78 | $57.76 | $58.00 | $58.00 | 80,200 |
| 2021-11-30 | $58.78 | $58.86 | $58.78 | $58.86 | $58.86 | 631 |
| 2021-11-29 | $59.49 | $59.49 | $58.39 | $58.39 | $58.39 | 568 |
| 2021-11-26 | $59.75 | $59.84 | $58.64 | $58.69 | $58.69 | 2,861 |
| 2021-11-24 | $61.53 | $61.95 | $61.45 | $61.95 | $61.95 | 415 |
| 2021-11-23 | $62.24 | $62.24 | $62.24 | $62.24 | $62.24 | 1,468 |
| 2021-11-22 | $60.16 | $62.24 | $60.16 | $62.24 | $62.24 | 3,185 |
| 2021-11-19 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 500 |
| 2021-11-18 | $63.65 | $64.70 | $63.41 | $64.70 | $64.70 | 1,346 |
| 2021-11-17 | $65.33 | $65.33 | $65.33 | $65.33 | $65.33 | 125 |
| 2021-11-16 | $65.01 | $65.01 | $65.01 | $65.01 | $65.01 | 255 |
| 2021-11-15 | $66.10 | $66.10 | $64.85 | $65.40 | $65.40 | 348 |
| 2021-11-12 | $65.75 | $66.35 | $65.75 | $66.01 | $66.01 | 28,035 |
| 2021-11-11 | $64.64 | $64.64 | $64.64 | $64.64 | $64.64 | 100,000 |
| 2021-11-10 | $62.77 | $62.77 | $62.77 | $62.77 | $62.77 | 1,252 |
| 2021-11-09 | $63.74 | $63.74 | $63.74 | $63.74 | $63.74 | 55 |
| 2021-11-08 | $63.74 | $63.74 | $63.74 | $63.74 | $63.74 | 22 |
| 2021-11-05 | $63.80 | $63.80 | $63.74 | $63.74 | $63.74 | 975 |
| 2021-11-04 | $65.55 | $65.55 | $63.75 | $63.75 | $63.75 | 3,663 |
| 2021-11-03 | $67.02 | $67.02 | $67.02 | $67.02 | $67.02 | 4 |
| 2021-11-02 | $67.02 | $67.02 | $67.02 | $67.02 | $67.02 | 115 |
| 2021-11-01 | $67.02 | $67.02 | $67.02 | $67.02 | $67.02 | 115 |
| 2021-10-29 | $67.02 | $67.02 | $67.02 | $67.02 | $67.02 | 163 |
| 2021-10-28 | $68.76 | $68.76 | $68.76 | $68.76 | $68.76 | 150 |
| 2021-10-27 | $68.98 | $68.98 | $68.98 | $68.98 | $68.98 | 264 |
| 2021-10-26 | $68.82 | $68.82 | $68.82 | $68.82 | $68.82 | 50 |
| 2021-10-25 | $68.82 | $68.82 | $68.82 | $68.82 | $68.82 | 57 |
| 2021-10-22 | $68.82 | $68.82 | $68.82 | $68.82 | $68.82 | 322 |
| 2021-10-21 | $68.00 | $68.00 | $67.18 | $67.18 | $67.18 | 220 |
| 2021-10-20 | $67.88 | $67.88 | $67.88 | $67.88 | $67.88 | 0 |
| 2021-10-19 | $68.20 | $68.20 | $67.88 | $67.88 | $67.88 | 715 |
| 2021-10-18 | $67.50 | $67.50 | $67.50 | $67.50 | $67.50 | 4 |
| 2021-10-15 | $67.74 | $67.74 | $67.50 | $67.50 | $67.50 | 545 |
| 2021-10-14 | $68.15 | $68.15 | $68.15 | $68.15 | $68.15 | 213 |
| 2021-10-13 | $63.75 | $63.75 | $63.75 | $63.75 | $63.75 | 82 |
| 2021-10-12 | $63.75 | $63.75 | $63.75 | $63.75 | $63.75 | 65 |
| 2021-10-11 | $63.75 | $63.75 | $63.75 | $63.75 | $63.75 | 1 |
| 2021-10-08 | $63.75 | $63.75 | $63.75 | $63.75 | $63.75 | 216 |
| 2021-10-07 | $65.10 | $65.10 | $65.10 | $65.10 | $65.10 | 0 |
| 2021-10-06 | $65.10 | $65.10 | $65.10 | $65.10 | $65.10 | 1,068 |
| 2021-10-05 | $66.12 | $66.12 | $66.12 | $66.12 | $66.12 | 717 |
| 2021-10-04 | $69.12 | $69.12 | $69.12 | $69.12 | $69.12 | 75 |
| 2021-10-01 | $69.12 | $69.12 | $69.12 | $69.12 | $69.12 | 46 |
| 2021-09-30 | $69.12 | $69.12 | $69.12 | $69.12 | $69.12 | 30 |
| 2021-09-29 | $68.99 | $69.12 | $68.99 | $69.12 | $69.12 | 507 |
| 2021-09-28 | $72.08 | $72.08 | $72.08 | $72.08 | $72.08 | 0 |
| 2021-09-27 | $72.08 | $72.08 | $72.08 | $72.08 | $72.08 | 0 |
| 2021-09-24 | $72.08 | $72.08 | $72.08 | $72.08 | $72.08 | 10 |
| 2021-09-23 | $72.05 | $72.08 | $72.05 | $72.08 | $72.08 | 703 |
| 2021-09-22 | $71.90 | $71.90 | $71.90 | $71.90 | $71.90 | 0 |
| 2021-09-21 | $71.90 | $71.90 | $71.90 | $71.90 | $71.90 | 0 |
| 2021-09-20 | $71.90 | $71.90 | $71.90 | $71.90 | $71.90 | 335 |
| 2021-09-17 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 141 |
| 2021-09-16 | $76.88 | $76.88 | $76.88 | $76.88 | $76.88 | 21 |
| 2021-09-15 | $76.75 | $76.88 | $76.75 | $76.88 | $76.88 | 2,692 |
| 2021-09-14 | $76.25 | $76.25 | $76.25 | $76.25 | $76.25 | 1 |
| 2021-09-13 | $76.25 | $76.25 | $76.25 | $76.25 | $76.25 | 1,440 |
| 2021-09-10 | $76.20 | $76.25 | $76.20 | $76.25 | $76.25 | 1,406 |
| 2021-09-09 | $76.01 | $76.01 | $76.01 | $76.01 | $76.01 | 55 |
| 2021-09-08 | $76.50 | $76.83 | $76.01 | $76.01 | $76.01 | 6,425 |
| 2021-09-07 | $76.50 | $76.50 | $76.50 | $76.50 | $76.50 | 3,285 |
| 2021-09-03 | $74.50 | $74.50 | $74.50 | $74.50 | $74.50 | 25 |
| 2021-09-02 | $74.00 | $74.50 | $74.00 | $74.50 | $74.50 | 1,893 |
| 2021-09-01 | $73.20 | $73.20 | $73.20 | $73.20 | $73.20 | 80 |
| 2021-08-31 | $73.20 | $73.20 | $73.20 | $73.20 | $73.20 | 100 |
| 2021-08-30 | $74.00 | $74.00 | $72.95 | $72.95 | $72.95 | 1,319 |
| 2021-08-27 | $69.90 | $69.90 | $69.90 | $69.90 | $69.90 | 0 |
| 2021-08-26 | $69.90 | $69.90 | $69.90 | $69.90 | $69.90 | 104 |
| 2021-08-25 | $69.90 | $69.90 | $69.90 | $69.90 | $69.90 | 100 |
| 2021-08-24 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 0 |
| 2021-08-23 | $67.74 | $68.00 | $67.74 | $68.00 | $68.00 | 1,381 |
| 2021-08-20 | $70.59 | $70.59 | $70.59 | $70.59 | $70.59 | 100 |
| 2021-08-19 | $68.62 | $70.59 | $68.62 | $70.59 | $70.59 | 443 |
| 2021-08-18 | $71.33 | $71.33 | $71.33 | $71.33 | $71.33 | 0 |
| 2021-08-17 | $71.33 | $71.33 | $71.33 | $71.33 | $71.33 | 123 |
| 2021-08-16 | $71.33 | $71.33 | $71.33 | $71.33 | $71.33 | 42 |
| 2021-08-13 | $71.33 | $71.33 | $71.33 | $71.33 | $71.33 | 187 |
| 2021-08-12 | $71.35 | $71.35 | $71.35 | $71.35 | $71.35 | 141 |
| 2021-08-11 | $71.35 | $71.35 | $71.35 | $71.35 | $71.35 | 735 |
| 2021-08-10 | $73.93 | $73.93 | $73.93 | $73.93 | $73.93 | 65 |
| 2021-08-09 | $73.93 | $73.93 | $73.93 | $73.93 | $73.93 | 0 |
| 2021-08-06 | $73.93 | $73.93 | $73.93 | $73.93 | $73.93 | 67 |
| 2021-08-05 | $73.93 | $73.93 | $73.93 | $73.93 | $73.93 | 50 |
| 2021-08-04 | $73.93 | $73.93 | $73.93 | $73.93 | $73.93 | 25 |
| 2021-08-03 | $73.93 | $73.93 | $73.93 | $73.93 | $73.93 | 104 |
| 2021-08-02 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 150 |
| 2021-07-30 | $70.43 | $70.43 | $70.43 | $70.43 | $70.43 | 18 |
| 2021-07-29 | $70.43 | $70.43 | $70.43 | $70.43 | $70.43 | 0 |
| 2021-07-28 | $70.43 | $70.43 | $70.43 | $70.43 | $70.43 | 0 |
| 2021-07-27 | $70.43 | $70.43 | $70.43 | $70.43 | $70.43 | 0 |
| 2021-07-26 | $70.43 | $70.43 | $70.43 | $70.43 | $70.43 | 55 |
| 2021-07-23 | $70.43 | $70.43 | $70.43 | $70.43 | $70.43 | 200 |
| 2021-07-22 | $72.45 | $72.45 | $71.50 | $71.50 | $71.50 | 268 |
| 2021-07-21 | $72.14 | $72.14 | $72.14 | $72.14 | $72.14 | 190 |
| 2021-07-20 | $70.30 | $70.30 | $69.60 | $69.80 | $69.80 | 614 |
| 2021-07-19 | $70.12 | $70.12 | $70.12 | $70.12 | $70.12 | 148 |
| 2021-07-16 | $70.12 | $70.12 | $70.12 | $70.12 | $70.12 | 4 |
| 2021-07-15 | $70.12 | $70.12 | $70.12 | $70.12 | $70.12 | 198 |
| 2021-07-14 | $70.12 | $70.12 | $70.12 | $70.12 | $70.12 | 0 |
| 2021-07-13 | $68.36 | $70.12 | $68.36 | $70.12 | $70.12 | 475 |
| 2021-07-12 | $69.45 | $69.45 | $69.45 | $69.45 | $69.45 | 525 |
| 2021-07-09 | $67.39 | $67.39 | $67.39 | $67.39 | $67.39 | 117 |
| 2021-07-08 | $67.82 | $68.80 | $66.81 | $67.39 | $67.39 | 2,360 |
| 2021-07-07 | $68.00 | $68.80 | $68.00 | $68.80 | $68.80 | 629 |
| 2021-07-06 | $68.05 | $68.05 | $68.05 | $68.05 | $68.05 | 176 |
| 2021-07-02 | $70.50 | $70.50 | $70.50 | $70.50 | $70.50 | 0 |
| 2021-07-01 | $70.50 | $70.50 | $70.50 | $70.50 | $70.50 | 142 |
| 2021-06-30 | $70.00 | $70.50 | $70.00 | $70.50 | $70.50 | 247 |
| 2021-06-29 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 200 |
| 2021-06-28 | $70.75 | $70.75 | $70.75 | $70.75 | $70.75 | 30 |
| 2021-06-25 | $70.75 | $70.75 | $70.75 | $70.75 | $70.75 | 327 |
| 2021-06-24 | $70.72 | $70.72 | $70.72 | $70.72 | $70.72 | 0 |
| 2021-06-23 | $70.72 | $70.72 | $70.72 | $70.72 | $70.72 | 130 |
| 2021-06-22 | $67.55 | $67.55 | $67.55 | $67.55 | $67.55 | 0 |
| 2021-06-21 | $67.55 | $67.55 | $67.55 | $67.55 | $67.55 | 0 |
| 2021-06-18 | $67.55 | $67.55 | $67.55 | $67.55 | $67.55 | 403 |
| 2021-06-17 | $71.45 | $74.80 | $71.45 | $74.80 | $74.80 | 350 |
| 2021-06-16 | $74.00 | $74.00 | $73.75 | $73.75 | $73.75 | 600 |
| 2021-06-15 | $75.22 | $75.22 | $75.22 | $75.22 | $75.22 | 0 |
| 2021-06-14 | $75.22 | $75.22 | $75.22 | $75.22 | $75.22 | 0 |
| 2021-06-11 | $75.22 | $75.22 | $75.22 | $75.22 | $75.22 | 23 |
| 2021-06-10 | $74.50 | $75.22 | $74.50 | $75.22 | $75.22 | 782 |
| 2021-06-09 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 0 |
| 2021-06-08 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 0 |
| 2021-06-07 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 80 |
| 2021-06-04 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 25 |
| 2021-06-03 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 28 |
| 2021-06-02 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 351 |
| 2021-06-01 | $76.93 | $76.93 | $76.93 | $76.93 | $76.93 | 192 |
| 2021-05-28 | $72.05 | $72.05 | $72.05 | $72.05 | $72.05 | 26 |
| 2021-05-27 | $72.05 | $72.05 | $72.05 | $72.05 | $72.05 | 215 |
| 2021-05-26 | $74.75 | $74.75 | $74.75 | $74.75 | $74.75 | 0 |
| 2021-05-25 | $74.75 | $74.75 | $74.75 | $74.75 | $74.75 | 301 |
| 2021-05-24 | $73.80 | $73.80 | $73.80 | $73.80 | $73.80 | 0 |
| 2021-05-21 | $73.80 | $73.80 | $73.80 | $73.80 | $73.80 | 0 |
| 2021-05-20 | $73.85 | $73.85 | $73.80 | $73.80 | $73.80 | 200 |
| 2021-05-19 | $73.85 | $73.85 | $73.85 | $73.85 | $72.65 | 152 |
| 2021-05-18 | $73.81 | $73.81 | $73.81 | $73.81 | $65.24 | 0 |
| 2021-05-17 | $73.81 | $73.81 | $73.81 | $73.81 | $65.24 | 55 |
| 2021-05-14 | $73.81 | $73.81 | $73.81 | $73.81 | $65.24 | 11 |
| 2021-05-13 | $73.36 | $73.81 | $73.36 | $73.81 | $65.24 | 1,000 |
| 2021-05-12 | $75.28 | $75.28 | $75.28 | $75.28 | $66.54 | 708 |
| 2021-05-11 | $73.75 | $76.76 | $73.75 | $75.80 | $67.00 | 615 |
| 2021-05-10 | $75.45 | $75.45 | $75.45 | $75.45 | $66.69 | 0 |
| 2021-05-07 | $75.45 | $75.45 | $75.45 | $75.45 | $66.69 | 0 |
| 2021-05-06 | $75.45 | $75.45 | $75.45 | $75.45 | $66.69 | 0 |
| 2021-05-05 | $75.45 | $75.45 | $75.45 | $75.45 | $66.69 | 15 |
| 2021-05-04 | $75.45 | $75.45 | $75.45 | $75.45 | $66.69 | 90 |
| 2021-05-03 | $75.45 | $75.45 | $75.45 | $75.45 | $66.69 | 786 |
| 2021-04-30 | $74.69 | $74.69 | $74.69 | $74.69 | $66.02 | 53 |
| 2021-04-29 | $74.58 | $74.69 | $74.58 | $74.69 | $66.02 | 954 |
| 2021-04-28 | $76.20 | $76.20 | $76.20 | $76.20 | $67.35 | 18 |
| 2021-04-27 | $76.05 | $76.20 | $76.05 | $76.20 | $67.35 | 925 |
| 2021-04-26 | $76.10 | $76.10 | $76.10 | $76.10 | $67.27 | 100 |
| 2021-04-23 | $73.56 | $73.56 | $73.56 | $73.56 | $65.02 | 1 |
| 2021-04-22 | $73.56 | $73.56 | $73.56 | $73.56 | $65.02 | 94 |
| 2021-04-21 | $73.56 | $73.56 | $73.56 | $73.56 | $65.02 | 4 |
| 2021-04-20 | $73.56 | $73.56 | $73.56 | $73.56 | $65.02 | 87 |
| 2021-04-19 | $73.56 | $73.56 | $73.56 | $73.56 | $65.02 | 0 |
| 2021-04-16 | $73.56 | $73.56 | $73.56 | $73.56 | $65.02 | 0 |
| 2021-04-15 | $73.56 | $73.56 | $73.56 | $73.56 | $65.02 | 65 |
| 2021-04-14 | $73.56 | $73.56 | $73.56 | $73.56 | $65.02 | 104 |
| 2021-04-13 | $75.08 | $75.08 | $75.08 | $75.08 | $66.36 | 127 |
| 2021-04-12 | $74.89 | $75.08 | $74.81 | $75.08 | $66.36 | 513 |
| 2021-04-09 | $75.15 | $75.15 | $75.15 | $75.15 | $66.43 | 150 |
| 2021-04-08 | $75.00 | $75.15 | $75.00 | $75.15 | $66.43 | 724 |
| 2021-04-07 | $76.83 | $76.83 | $76.83 | $76.83 | $67.91 | 344 |
| 2021-04-06 | $76.30 | $77.30 | $76.00 | $77.30 | $68.33 | 970 |
| 2021-04-05 | $74.46 | $74.46 | $74.46 | $74.46 | $65.82 | 25 |
| 2021-04-01 | $74.46 | $74.46 | $74.46 | $74.46 | $65.82 | 0 |
| 2021-03-31 | $73.76 | $74.46 | $73.76 | $74.46 | $65.82 | 200 |
| 2021-03-30 | $76.25 | $76.25 | $76.25 | $76.25 | $67.40 | 126 |
| 2021-03-29 | $73.35 | $73.35 | $73.35 | $73.35 | $64.83 | 40 |
| 2021-03-26 | $73.35 | $73.35 | $73.35 | $73.35 | $64.83 | 40 |
| 2021-03-25 | $72.82 | $73.35 | $72.82 | $73.35 | $64.83 | 221 |
| 2021-03-24 | $72.82 | $72.82 | $72.82 | $72.82 | $64.37 | 0 |
| 2021-03-23 | $74.25 | $74.25 | $72.82 | $72.82 | $64.37 | 227 |
| 2021-03-22 | $75.85 | $75.85 | $75.85 | $75.85 | $67.04 | 46 |
| 2021-03-19 | $75.85 | $75.85 | $75.85 | $75.85 | $67.04 | 0 |
| 2021-03-18 | $75.85 | $75.85 | $75.85 | $75.85 | $67.04 | 371 |
| 2021-03-17 | $74.10 | $74.10 | $74.10 | $74.10 | $65.50 | 0 |
| 2021-03-16 | $74.67 | $74.67 | $74.10 | $74.10 | $65.50 | 394 |
| 2021-03-15 | $74.70 | $74.70 | $73.06 | $73.06 | $64.58 | 649 |
| 2021-03-12 | $77.50 | $77.50 | $77.50 | $77.50 | $68.50 | 243 |
| 2021-03-11 | $77.60 | $77.60 | $77.50 | $77.50 | $68.50 | 816 |
| 2021-03-10 | $79.18 | $79.18 | $79.18 | $79.18 | $69.98 | 72 |
| 2021-03-09 | $79.18 | $79.18 | $79.18 | $79.18 | $69.98 | 151 |
| 2021-03-08 | $77.40 | $77.40 | $77.40 | $77.40 | $68.41 | 65 |
| 2021-03-05 | $77.40 | $77.40 | $77.40 | $77.40 | $68.41 | 25 |
| 2021-03-04 | $77.40 | $77.40 | $77.40 | $77.40 | $68.41 | 199 |
| 2021-03-03 | $77.40 | $77.40 | $77.40 | $77.40 | $68.41 | 148 |
| 2021-03-02 | $77.10 | $77.10 | $77.10 | $77.10 | $68.15 | 290 |
| 2021-03-01 | $72.68 | $72.68 | $72.68 | $72.68 | $64.24 | 53 |
| 2021-02-26 | $75.21 | $75.21 | $75.21 | $75.21 | $66.48 | 1,454 |
| 2021-02-25 | $77.15 | $77.15 | $77.15 | $77.15 | $68.19 | 52 |
| 2021-02-24 | $77.15 | $77.15 | $77.15 | $77.15 | $68.19 | 0 |
| 2021-02-23 | $77.15 | $77.15 | $77.15 | $77.15 | $68.19 | 52 |
| 2021-02-22 | $77.15 | $77.15 | $77.15 | $77.15 | $68.19 | 235 |
| 2021-02-19 | $75.41 | $76.95 | $75.41 | $76.95 | $68.02 | 314 |
| 2021-02-18 | $75.90 | $75.90 | $75.90 | $75.90 | $67.09 | 359 |
| 2021-02-17 | $76.80 | $76.80 | $75.90 | $75.90 | $67.09 | 359 |
| 2021-02-16 | $79.79 | $80.20 | $79.79 | $80.20 | $70.89 | 332 |
| 2021-02-12 | $74.86 | $74.86 | $74.86 | $74.86 | $66.17 | 155 |
| 2021-02-11 | $74.78 | $74.86 | $74.78 | $74.86 | $66.17 | 525 |
| 2021-02-10 | $74.85 | $74.85 | $74.85 | $74.85 | $66.16 | 147 |
| 2021-02-09 | $74.85 | $74.85 | $74.85 | $74.85 | $66.16 | 147 |
| 2021-02-08 | $74.85 | $74.85 | $74.85 | $74.85 | $66.16 | 241 |
| 2021-02-05 | $74.85 | $74.85 | $74.85 | $74.85 | $66.16 | 134 |
| 2021-02-04 | $74.85 | $74.85 | $74.85 | $74.85 | $66.16 | 48 |
| 2021-02-03 | $74.85 | $74.85 | $74.85 | $74.85 | $66.16 | 0 |
| 2021-02-02 | $74.85 | $74.85 | $74.85 | $74.85 | $66.16 | 56 |
| 2021-02-01 | $74.85 | $74.85 | $74.85 | $74.85 | $66.16 | 287 |
| 2021-01-29 | $74.85 | $74.85 | $74.85 | $74.85 | $66.16 | 262 |
| 2021-01-28 | $76.60 | $76.60 | $76.60 | $76.60 | $67.71 | 110 |
| 2021-01-27 | $74.33 | $75.35 | $74.33 | $75.25 | $66.51 | 644 |
| 2021-01-26 | $76.35 | $76.60 | $76.35 | $76.60 | $67.71 | 200 |
| 2021-01-25 | $75.52 | $76.25 | $75.52 | $76.25 | $67.40 | 506 |
| 2021-01-22 | $77.96 | $77.96 | $77.60 | $77.70 | $68.68 | 940 |
| 2021-01-21 | $80.05 | $80.05 | $79.85 | $79.85 | $70.58 | 509 |
| 2021-01-20 | $80.55 | $80.55 | $80.55 | $80.55 | $71.20 | 220 |
| 2021-01-19 | $76.40 | $77.85 | $76.40 | $76.40 | $67.53 | 1,981 |
| 2021-01-15 | $77.20 | $77.20 | $77.20 | $77.20 | $68.24 | 40 |
| 2021-01-14 | $77.20 | $77.20 | $77.20 | $77.20 | $68.24 | 0 |
| 2021-01-13 | $77.20 | $77.20 | $77.20 | $77.20 | $68.24 | 1,000 |
| 2021-01-12 | $78.13 | $78.13 | $78.13 | $78.13 | $69.06 | 27 |
| 2021-01-11 | $78.13 | $78.13 | $78.13 | $78.13 | $69.06 | 78 |
| 2021-01-08 | $78.13 | $78.13 | $78.13 | $78.13 | $69.06 | 231 |
| 2021-01-07 | $77.55 | $77.55 | $77.55 | $77.55 | $68.55 | 670 |
| 2021-01-06 | $78.00 | $78.00 | $78.00 | $78.00 | $68.95 | 0 |
| 2021-01-05 | $78.00 | $78.00 | $78.00 | $78.00 | $68.95 | 0 |
| 2021-01-04 | $78.00 | $78.00 | $78.00 | $78.00 | $68.95 | 101 |
| 2020-12-31 | $77.45 | $78.00 | $77.45 | $78.00 | $68.95 | 203 |
| 2020-12-30 | $76.27 | $76.27 | $76.27 | $76.27 | $67.42 | 0 |
| 2020-12-29 | $76.27 | $76.27 | $76.27 | $76.27 | $67.42 | 580 |
| 2020-12-28 | $76.27 | $76.27 | $76.27 | $76.27 | $67.42 | 105 |
| 2020-12-24 | $74.80 | $74.80 | $74.80 | $74.80 | $66.12 | 333 |
| 2020-12-23 | $74.96 | $74.96 | $74.96 | $74.96 | $66.26 | 0 |
| 2020-12-22 | $74.96 | $74.96 | $74.96 | $74.96 | $66.26 | 50 |
| 2020-12-21 | $74.96 | $74.96 | $74.96 | $74.96 | $66.26 | 340 |
| 2020-12-18 | $76.80 | $76.80 | $76.80 | $76.80 | $67.88 | 152 |
| 2020-12-17 | $76.80 | $76.80 | $76.80 | $76.80 | $67.88 | 63 |
| 2020-12-16 | $76.80 | $76.80 | $76.80 | $76.80 | $67.88 | 261 |
| 2020-12-15 | $74.30 | $74.30 | $74.30 | $74.30 | $65.67 | 140 |
| 2020-12-14 | $73.80 | $74.25 | $73.80 | $74.25 | $65.63 | 489 |
| 2020-12-11 | $74.25 | $74.25 | $74.25 | $74.25 | $65.63 | 272 |
| 2020-12-10 | $74.35 | $74.35 | $74.35 | $74.35 | $65.72 | 82 |
| 2020-12-09 | $74.65 | $74.95 | $74.35 | $74.35 | $65.72 | 656 |
| 2020-12-08 | $73.30 | $73.30 | $73.30 | $73.30 | $64.79 | 120 |
| 2020-12-07 | $72.00 | $72.00 | $71.93 | $71.93 | $63.58 | 341 |
| 2020-12-04 | $71.40 | $71.40 | $71.09 | $71.09 | $62.84 | 390 |
| 2020-12-03 | $71.25 | $71.25 | $71.25 | $71.25 | $62.98 | 142 |
| 2020-12-02 | $70.70 | $70.70 | $70.70 | $70.70 | $62.49 | 77 |
| 2020-12-01 | $70.70 | $70.70 | $70.70 | $70.70 | $62.49 | 0 |
| 2020-11-30 | $70.70 | $70.70 | $70.70 | $70.70 | $62.49 | 90 |
| 2020-11-27 | $70.70 | $70.70 | $70.70 | $70.70 | $62.49 | 465 |
| 2020-11-25 | $64.18 | $64.18 | $64.18 | $64.18 | $56.73 | 0 |
| 2020-11-24 | $64.18 | $64.18 | $64.18 | $64.18 | $56.73 | 116 |
| 2020-11-23 | $64.18 | $64.18 | $64.18 | $64.18 | $56.73 | 156 |
| 2020-11-20 | $64.18 | $64.18 | $64.18 | $64.18 | $56.73 | 300 |
| 2020-11-19 | $64.00 | $64.00 | $64.00 | $64.00 | $56.57 | 0 |
| 2020-11-18 | $64.00 | $64.00 | $64.00 | $64.00 | $56.57 | 403 |
| 2020-11-17 | $64.00 | $64.00 | $64.00 | $64.00 | $56.57 | 500 |
| 2020-11-16 | $62.75 | $62.75 | $62.75 | $62.75 | $55.47 | 150 |
| 2020-11-13 | $59.40 | $59.40 | $59.40 | $59.40 | $52.50 | 0 |
| 2020-11-12 | $59.40 | $59.40 | $59.40 | $59.40 | $52.50 | 26 |
| 2020-11-11 | $59.25 | $59.40 | $59.25 | $59.40 | $52.50 | 600 |
| 2020-11-10 | $61.03 | $61.03 | $61.03 | $61.03 | $53.94 | 200 |
| 2020-11-09 | $57.85 | $58.14 | $57.80 | $57.80 | $51.09 | 3,395 |
| 2020-11-06 | $53.25 | $53.25 | $53.25 | $53.25 | $47.07 | 480 |
| 2020-11-05 | $53.75 | $53.75 | $53.30 | $53.30 | $47.11 | 523 |
| 2020-11-04 | $53.78 | $53.78 | $53.78 | $53.78 | $47.53 | 100 |
| 2020-11-03 | $50.49 | $50.49 | $50.49 | $50.49 | $44.63 | 0 |
| 2020-11-02 | $50.49 | $50.49 | $50.49 | $50.49 | $44.63 | 0 |
| 2020-10-30 | $50.49 | $50.49 | $50.49 | $50.49 | $44.63 | 0 |
| 2020-10-29 | $50.49 | $50.49 | $50.49 | $50.49 | $44.63 | 100 |
| 2020-10-28 | $50.93 | $51.15 | $49.95 | $50.70 | $44.81 | 2,914 |
| 2020-10-27 | $54.22 | $54.22 | $54.22 | $54.22 | $47.93 | 100 |
| 2020-10-26 | $55.05 | $55.05 | $55.05 | $55.05 | $48.66 | 200 |
| 2020-10-23 | $57.88 | $57.88 | $57.88 | $57.88 | $51.16 | 144 |
| 2020-10-22 | $57.88 | $57.88 | $57.88 | $57.88 | $51.16 | 99 |
| 2020-10-21 | $57.88 | $57.88 | $57.88 | $57.88 | $51.16 | 79 |
| 2020-10-20 | $57.98 | $57.98 | $57.88 | $57.88 | $51.16 | 25,644 |
| 2020-10-19 | $58.30 | $58.30 | $58.30 | $58.30 | $51.53 | 185 |
| 2020-10-16 | $55.95 | $55.95 | $55.95 | $55.95 | $49.45 | 0 |
| 2020-10-15 | $55.95 | $55.95 | $55.95 | $55.95 | $49.45 | 132 |
| 2020-10-14 | $55.95 | $55.95 | $55.95 | $55.95 | $49.45 | 59 |
| 2020-10-13 | $55.95 | $55.95 | $55.95 | $55.95 | $49.45 | 59 |
| 2020-10-12 | $55.95 | $55.95 | $55.95 | $55.95 | $49.45 | 31 |
| 2020-10-09 | $55.95 | $55.95 | $55.95 | $55.95 | $49.45 | 0 |
| 2020-10-08 | $55.95 | $55.95 | $55.95 | $55.95 | $49.45 | 0 |
| 2020-10-07 | $55.95 | $55.95 | $55.95 | $55.95 | $49.45 | 92 |
| 2020-10-06 | $55.95 | $55.95 | $55.95 | $55.95 | $49.45 | 67 |
| 2020-10-05 | $55.95 | $55.95 | $55.95 | $55.95 | $49.45 | 204 |
| 2020-10-02 | $55.95 | $55.95 | $55.95 | $55.95 | $49.45 | 225 |
| 2020-10-01 | $56.79 | $56.79 | $56.13 | $56.28 | $49.74 | 5,184 |
| 2020-09-30 | $58.55 | $58.55 | $58.55 | $58.55 | $51.75 | 41 |
| 2020-09-29 | $58.60 | $58.60 | $58.55 | $58.55 | $51.75 | 530 |
| 2020-09-28 | $58.02 | $58.02 | $58.02 | $58.02 | $51.28 | 20 |
| 2020-09-25 | $58.02 | $58.02 | $58.02 | $58.02 | $51.28 | 72 |
| 2020-09-24 | $58.02 | $58.02 | $58.02 | $58.02 | $51.28 | 0 |
| 2020-09-23 | $58.02 | $58.02 | $58.02 | $58.02 | $51.28 | 227 |
| 2020-09-22 | $59.01 | $59.01 | $59.01 | $59.01 | $52.16 | 554 |
| 2020-09-21 | $59.85 | $59.85 | $59.80 | $59.80 | $52.86 | 300 |
| 2020-09-18 | $61.70 | $61.70 | $61.70 | $61.70 | $54.54 | 175 |
| 2020-09-17 | $61.68 | $61.68 | $61.68 | $61.68 | $54.52 | 20 |
| 2020-09-16 | $61.68 | $61.68 | $61.68 | $61.68 | $54.52 | 86 |
| 2020-09-15 | $61.68 | $61.68 | $61.68 | $61.68 | $54.52 | 75 |
| 2020-09-14 | $61.68 | $61.68 | $61.68 | $61.68 | $54.52 | 244 |
| 2020-09-11 | $60.93 | $60.93 | $60.93 | $60.93 | $53.86 | 6 |
| 2020-09-10 | $60.65 | $60.93 | $60.65 | $60.93 | $53.86 | 280 |
| 2020-09-09 | $58.99 | $58.99 | $58.99 | $58.99 | $52.14 | 150 |
| 2020-09-08 | $58.15 | $58.15 | $58.15 | $58.15 | $51.40 | 102 |
| 2020-09-04 | $58.15 | $58.15 | $58.15 | $58.15 | $51.40 | 269 |
| 2020-09-03 | $57.27 | $57.27 | $57.27 | $57.27 | $50.62 | 169 |
| 2020-09-02 | $58.70 | $58.70 | $58.70 | $58.70 | $51.89 | 421 |
| 2020-09-01 | $60.32 | $60.32 | $60.32 | $60.32 | $53.32 | 45 |
| 2020-08-31 | $60.32 | $60.32 | $60.32 | $60.32 | $53.32 | 20 |
| 2020-08-28 | $60.32 | $60.32 | $60.32 | $60.32 | $53.32 | 57 |
| 2020-08-27 | $60.32 | $60.32 | $60.32 | $60.32 | $52.34 | 2 |
| 2020-08-26 | $60.32 | $60.32 | $60.32 | $60.32 | $52.34 | 250 |
| 2020-08-25 | $60.30 | $60.30 | $60.30 | $60.30 | $52.33 | 44 |
| 2020-08-24 | $60.30 | $60.30 | $60.30 | $60.30 | $52.33 | 495 |
| 2020-08-21 | $58.88 | $58.88 | $58.88 | $58.88 | $51.09 | 18 |
| 2020-08-20 | $58.88 | $58.88 | $58.88 | $58.88 | $51.09 | 150 |
| 2020-08-19 | $58.05 | $58.84 | $58.05 | $58.84 | $51.06 | 485 |
| 2020-08-18 | $57.05 | $57.05 | $57.05 | $57.05 | $49.51 | 491 |
| 2020-08-17 | $56.94 | $56.94 | $56.94 | $56.94 | $49.41 | 351 |
| 2020-08-14 | $55.74 | $55.74 | $55.74 | $55.74 | $48.37 | 60 |
| 2020-08-13 | $55.74 | $55.74 | $55.74 | $55.74 | $48.37 | 128 |
| 2020-08-12 | $51.90 | $51.90 | $51.90 | $51.90 | $45.04 | 0 |
| 2020-08-11 | $51.90 | $51.90 | $51.90 | $51.90 | $45.04 | 0 |
| 2020-08-10 | $51.90 | $51.90 | $51.90 | $51.90 | $45.04 | 66 |
| 2020-08-07 | $51.90 | $51.90 | $51.90 | $51.90 | $45.04 | 82 |
| 2020-08-06 | $51.90 | $51.90 | $51.90 | $51.90 | $45.04 | 148 |
| 2020-08-05 | $51.90 | $51.90 | $51.90 | $51.90 | $45.04 | 25 |
| 2020-08-04 | $51.90 | $51.90 | $51.90 | $51.90 | $45.04 | 73 |
| 2020-08-03 | $51.90 | $51.90 | $51.90 | $51.90 | $45.04 | 104 |
| 2020-07-31 | $51.90 | $51.90 | $51.90 | $51.90 | $45.04 | 100 |
| 2020-07-30 | $52.70 | $52.75 | $52.33 | $52.33 | $45.41 | 750 |
| 2020-07-29 | $54.30 | $54.30 | $54.30 | $54.30 | $47.12 | 20 |
| 2020-07-28 | $55.10 | $55.10 | $54.30 | $54.30 | $47.12 | 613 |
| 2020-07-27 | $55.64 | $55.64 | $55.10 | $55.10 | $47.81 | 235 |
| 2020-07-24 | $55.60 | $55.60 | $55.60 | $55.60 | $48.25 | 42 |
| 2020-07-23 | $55.60 | $55.60 | $55.60 | $55.60 | $48.25 | 155 |
| 2020-07-22 | $56.63 | $56.63 | $56.63 | $56.63 | $49.14 | 39 |
| 2020-07-21 | $55.95 | $56.63 | $55.95 | $56.63 | $49.14 | 362 |
| 2020-07-20 | $55.48 | $55.48 | $55.48 | $55.48 | $48.14 | 185 |
| 2020-07-17 | $55.42 | $55.42 | $55.42 | $55.42 | $48.09 | 0 |
| 2020-07-16 | $55.42 | $55.42 | $55.42 | $55.42 | $48.09 | 370 |
| 2020-07-15 | $56.15 | $56.15 | $56.15 | $56.15 | $48.72 | 333 |
| 2020-07-14 | $55.75 | $55.75 | $55.75 | $55.75 | $48.38 | 444 |
| 2020-07-13 | $55.75 | $55.75 | $55.75 | $55.75 | $48.38 | 130 |
| 2020-07-10 | $54.09 | $54.09 | $54.09 | $54.09 | $46.94 | 589 |
| 2020-07-09 | $53.75 | $53.75 | $53.75 | $53.75 | $46.64 | 99 |
| 2020-07-08 | $53.75 | $53.75 | $53.75 | $53.75 | $46.64 | 130 |
| 2020-07-07 | $55.28 | $55.28 | $55.28 | $55.28 | $47.97 | 270 |
| 2020-07-06 | $54.20 | $54.20 | $54.20 | $54.20 | $47.03 | 0 |
| 2020-07-02 | $54.20 | $54.20 | $54.20 | $54.20 | $47.03 | 246 |
| 2020-07-01 | $53.10 | $53.10 | $53.10 | $53.10 | $46.08 | 0 |
| 2020-06-30 | $53.10 | $53.10 | $53.10 | $53.10 | $46.08 | 4,686 |
| 2020-06-29 | $52.55 | $52.55 | $52.55 | $52.55 | $45.60 | 120 |
| 2020-06-26 | $53.60 | $53.60 | $53.60 | $53.60 | $46.51 | 10 |
| 2020-06-25 | $53.60 | $53.60 | $53.60 | $53.60 | $46.51 | 99 |
| 2020-06-24 | $53.60 | $53.60 | $53.60 | $53.60 | $46.51 | 138 |
| 2020-06-23 | $53.60 | $53.60 | $53.60 | $53.60 | $46.51 | 1 |
| 2020-06-22 | $53.60 | $53.60 | $53.60 | $53.60 | $46.51 | 0 |
| 2020-06-19 | $53.60 | $53.60 | $53.60 | $53.60 | $46.51 | 100 |
| 2020-06-18 | $52.50 | $52.50 | $52.50 | $52.50 | $45.56 | 75 |
| 2020-06-17 | $52.50 | $52.50 | $52.50 | $52.50 | $45.56 | 100 |
| 2020-06-16 | $52.75 | $52.75 | $52.75 | $52.75 | $45.77 | 758 |
| 2020-06-15 | $51.60 | $51.60 | $51.60 | $51.60 | $44.78 | 150 |
| 2020-06-12 | $52.25 | $52.25 | $52.25 | $52.25 | $45.34 | 0 |
| 2020-06-11 | $51.55 | $52.25 | $51.55 | $52.25 | $45.34 | 399 |
| 2020-06-10 | $56.05 | $56.05 | $56.05 | $56.05 | $48.64 | 286 |
| 2020-06-09 | $56.19 | $56.19 | $55.37 | $55.37 | $48.05 | 5,197 |
| 2020-06-08 | $58.35 | $58.35 | $58.35 | $58.35 | $50.63 | 620 |
| 2020-06-05 | $58.91 | $58.91 | $58.28 | $58.28 | $50.57 | 2,000 |
| 2020-06-04 | $55.67 | $55.67 | $55.67 | $55.67 | $48.31 | 200 |
| 2020-06-03 | $53.45 | $53.45 | $53.45 | $53.45 | $46.38 | 0 |
| 2020-06-02 | $53.45 | $53.45 | $53.45 | $53.45 | $46.38 | 1,057 |
| 2020-06-01 | $53.45 | $53.45 | $53.45 | $53.45 | $46.38 | 74 |
| 2020-05-29 | $52.85 | $53.45 | $52.85 | $53.45 | $46.38 | 800 |
| 2020-05-28 | $53.45 | $53.45 | $53.45 | $53.45 | $46.38 | 0 |
| 2020-05-27 | $53.45 | $53.45 | $53.45 | $53.45 | $46.38 | 73 |
| 2020-05-26 | $52.85 | $53.45 | $52.85 | $53.45 | $46.38 | 394 |
| 2020-05-22 | $49.80 | $49.80 | $49.80 | $49.80 | $43.21 | 0 |
| 2020-05-21 | $49.80 | $49.80 | $49.80 | $49.80 | $43.21 | 20 |
| 2020-05-20 | $49.80 | $49.80 | $49.80 | $49.80 | $43.21 | 187 |
| 2020-05-19 | $48.25 | $49.43 | $48.25 | $49.43 | $42.89 | 698 |
| 2020-05-18 | $48.83 | $48.83 | $48.83 | $48.83 | $42.37 | 166 |
| 2020-05-15 | $46.80 | $46.80 | $46.80 | $46.80 | $40.61 | 10 |
| 2020-05-14 | $45.78 | $46.80 | $45.78 | $46.80 | $40.61 | 562 |
| 2020-05-13 | $47.09 | $47.09 | $47.09 | $47.09 | $40.86 | 168 |
| 2020-05-12 | $48.62 | $48.62 | $48.62 | $48.62 | $42.19 | 44 |
| 2020-05-11 | $48.62 | $48.62 | $48.62 | $48.62 | $42.19 | 37 |
| 2020-05-08 | $48.62 | $48.62 | $48.62 | $48.62 | $42.19 | 46 |
| 2020-05-07 | $49.01 | $49.01 | $48.62 | $48.62 | $42.19 | 2,369 |
| 2020-05-06 | $47.30 | $47.30 | $47.30 | $47.30 | $41.04 | 0 |
| 2020-05-05 | $47.30 | $47.30 | $47.30 | $47.30 | $41.04 | 0 |
| 2020-05-04 | $46.90 | $47.30 | $46.90 | $47.30 | $41.04 | 2,560 |
| 2020-05-01 | $50.05 | $50.05 | $48.50 | $50.04 | $43.42 | 560 |
| 2020-04-30 | $48.72 | $48.72 | $48.72 | $48.72 | $42.28 | 129 |
| 2020-04-29 | $50.40 | $50.40 | $50.40 | $50.40 | $43.73 | 238 |
| 2020-04-28 | $47.59 | $48.99 | $47.59 | $48.99 | $42.51 | 596 |
| 2020-04-27 | $45.96 | $45.96 | $45.33 | $45.33 | $39.34 | 1,431 |
| 2020-04-24 | $43.97 | $43.97 | $43.97 | $43.97 | $38.16 | 147 |
| 2020-04-23 | $45.00 | $45.00 | $45.00 | $45.00 | $39.05 | 200 |
| 2020-04-22 | $44.60 | $44.60 | $44.60 | $44.60 | $38.70 | 634 |
| 2020-04-21 | $44.34 | $44.34 | $44.34 | $44.34 | $38.48 | 875 |
| 2020-04-20 | $43.43 | $43.43 | $43.43 | $43.43 | $37.69 | 0 |
| 2020-04-17 | $43.43 | $43.43 | $43.43 | $43.43 | $37.69 | 0 |
| 2020-04-16 | $43.43 | $43.43 | $43.43 | $43.43 | $37.69 | 550 |
| 2020-04-15 | $45.83 | $45.83 | $45.83 | $45.83 | $39.77 | 83 |
| 2020-04-14 | $45.83 | $45.83 | $45.83 | $45.83 | $39.77 | 277 |
| 2020-04-13 | $43.92 | $43.92 | $43.83 | $43.83 | $38.03 | 1,475 |
| 2020-04-09 | $46.62 | $46.62 | $46.62 | $46.62 | $40.45 | 1,635 |
| 2020-04-08 | $43.40 | $43.40 | $42.90 | $43.14 | $37.44 | 1,240 |
| 2020-04-07 | $43.75 | $43.75 | $43.75 | $43.75 | $37.96 | 976 |
| 2020-04-06 | $43.02 | $43.02 | $41.17 | $41.35 | $35.88 | 2,646 |
| 2020-04-03 | $38.99 | $39.06 | $38.99 | $39.00 | $33.84 | 3,533 |
| 2020-04-02 | $39.00 | $39.66 | $39.00 | $39.66 | $34.42 | 310 |
| 2020-04-01 | $39.29 | $39.29 | $37.00 | $37.00 | $32.11 | 1,350 |
| 2020-03-31 | $39.78 | $39.78 | $39.78 | $39.78 | $34.52 | 375 |
| 2020-03-30 | $39.42 | $39.79 | $39.42 | $39.50 | $34.28 | 2,075 |
| 2020-03-27 | $39.25 | $39.90 | $38.54 | $38.54 | $33.44 | 1,334 |
| 2020-03-26 | $40.50 | $40.50 | $39.70 | $40.16 | $34.85 | 2,415 |
| 2020-03-25 | $36.20 | $37.78 | $36.20 | $37.78 | $32.78 | 1,370 |
| 2020-03-24 | $35.50 | $35.65 | $34.29 | $34.29 | $29.76 | 1,006 |
| 2020-03-23 | $34.06 | $34.06 | $34.06 | $34.06 | $29.56 | 0 |
| 2020-03-20 | $33.10 | $34.06 | $33.10 | $34.06 | $29.56 | 752 |
| 2020-03-19 | $29.76 | $29.76 | $28.34 | $28.34 | $24.59 | 691 |
| 2020-03-18 | $34.00 | $34.00 | $34.00 | $34.00 | $29.50 | 230 |
| 2020-03-17 | $35.65 | $36.00 | $35.65 | $36.00 | $31.24 | 245 |
| 2020-03-16 | $38.55 | $38.55 | $36.99 | $37.00 | $32.11 | 1,600 |
| 2020-03-13 | $45.78 | $45.78 | $43.10 | $43.24 | $37.52 | 4,247 |
| 2020-03-12 | $44.90 | $44.90 | $40.11 | $40.11 | $34.81 | 1,310 |
| 2020-03-11 | $47.96 | $47.96 | $46.00 | $46.00 | $39.92 | 1,367 |
| 2020-03-10 | $47.71 | $47.71 | $47.71 | $47.71 | $41.40 | 190 |
| 2020-03-09 | $48.18 | $48.18 | $45.40 | $45.40 | $39.40 | 681 |
| 2020-03-06 | $49.85 | $49.85 | $49.85 | $49.85 | $43.26 | 995 |
| 2020-03-05 | $50.80 | $51.40 | $50.80 | $50.85 | $44.13 | 2,423 |
| 2020-03-04 | $52.14 | $52.14 | $51.80 | $51.80 | $44.95 | 715 |
| 2020-03-03 | $50.20 | $50.20 | $50.20 | $50.20 | $43.56 | 113 |
| 2020-03-02 | $51.48 | $51.48 | $49.88 | $50.20 | $43.56 | 1,113 |
| 2020-02-28 | $52.37 | $53.50 | $52.37 | $53.50 | $46.43 | 3,700 |
| 2020-02-27 | $53.74 | $53.74 | $53.74 | $53.74 | $46.63 | 124 |
| 2020-02-26 | $55.60 | $55.65 | $53.08 | $53.08 | $46.06 | 1,033 |
| 2020-02-25 | $56.75 | $57.00 | $56.75 | $57.00 | $49.46 | 624 |
| 2020-02-24 | $57.15 | $57.95 | $57.15 | $57.95 | $50.29 | 1,446 |
| 2020-02-21 | $61.37 | $61.37 | $61.37 | $61.37 | $53.25 | 1,198 |
| 2020-02-20 | $61.65 | $61.79 | $61.65 | $61.79 | $53.62 | 394 |
| 2020-02-19 | $61.95 | $61.95 | $61.95 | $61.95 | $53.76 | 80 |
| 2020-02-18 | $61.95 | $61.95 | $61.95 | $61.95 | $53.76 | 187 |
| 2020-02-14 | $61.95 | $61.95 | $61.95 | $61.95 | $53.76 | 385 |
| 2020-02-13 | $62.92 | $62.92 | $62.92 | $62.92 | $54.60 | 232 |
| 2020-02-12 | $63.65 | $64.24 | $63.65 | $64.24 | $55.74 | 1,226 |
| 2020-02-11 | $63.47 | $63.47 | $63.47 | $63.47 | $55.08 | 307 |
| 2020-02-10 | $63.10 | $63.10 | $63.10 | $63.10 | $54.76 | 0 |
| 2020-02-07 | $63.10 | $63.10 | $63.10 | $63.10 | $54.76 | 88 |
| 2020-02-06 | $63.32 | $63.32 | $63.10 | $63.10 | $54.76 | 662 |
| 2020-02-05 | $61.97 | $61.97 | $61.97 | $61.97 | $53.77 | 122 |
| 2020-02-04 | $61.93 | $61.97 | $61.93 | $61.97 | $53.77 | 1,083 |
| 2020-02-03 | $60.25 | $60.63 | $60.25 | $60.44 | $52.45 | 1,083 |
| 2020-01-31 | $59.75 | $60.28 | $59.75 | $59.80 | $51.89 | 812 |
| 2020-01-30 | $59.86 | $59.86 | $59.79 | $59.79 | $51.88 | 1,526 |
| 2020-01-29 | $59.23 | $59.23 | $59.23 | $59.23 | $51.40 | 59 |
| 2020-01-28 | $59.23 | $59.23 | $59.23 | $59.23 | $51.40 | 863 |
| 2020-01-27 | $59.15 | $59.39 | $58.47 | $58.47 | $50.73 | 2,410 |
| 2020-01-24 | $61.47 | $61.47 | $61.00 | $61.00 | $52.93 | 1,145 |
| 2020-01-23 | $60.36 | $61.15 | $60.36 | $60.78 | $52.74 | 4,200 |
| 2020-01-22 | $62.00 | $62.00 | $62.00 | $62.00 | $53.80 | 357 |
| 2020-01-21 | $63.00 | $63.20 | $62.54 | $62.54 | $54.27 | 1,432 |
| 2020-01-17 | $63.00 | $63.00 | $63.00 | $63.00 | $54.67 | 279 |
| 2020-01-16 | $63.10 | $63.10 | $63.10 | $63.10 | $54.76 | 158 |
| 2020-01-15 | $63.97 | $63.97 | $63.97 | $63.97 | $55.51 | 85 |
| 2020-01-14 | $63.97 | $63.97 | $63.97 | $63.97 | $55.51 | 269 |
| 2020-01-13 | $63.71 | $63.97 | $63.71 | $63.97 | $55.51 | 2,275 |
| 2020-01-10 | $67.60 | $67.60 | $67.60 | $67.60 | $58.66 | 18 |
| 2020-01-09 | $67.60 | $67.60 | $67.60 | $67.60 | $58.66 | 31 |
| 2020-01-08 | $67.60 | $67.60 | $67.60 | $67.60 | $58.66 | 0 |
| 2020-01-07 | $67.60 | $67.60 | $67.60 | $67.60 | $58.66 | 15 |
| 2020-01-06 | $67.60 | $67.60 | $67.60 | $67.60 | $58.66 | 43 |
| 2020-01-03 | $67.60 | $67.60 | $67.60 | $67.60 | $58.66 | 0 |
| 2020-01-02 | $67.60 | $67.60 | $67.60 | $67.60 | $58.66 | 208 |
| 2019-12-31 | $67.60 | $67.60 | $67.60 | $67.60 | $58.66 | 0 |
| 2019-12-30 | $67.60 | $67.60 | $66.59 | $67.60 | $58.66 | 3,095 |
| 2019-12-27 | $66.75 | $66.75 | $66.75 | $66.75 | $57.92 | 0 |
| 2019-12-26 | $66.75 | $66.75 | $66.75 | $66.75 | $57.92 | 32 |
| 2019-12-24 | $66.75 | $66.75 | $66.75 | $66.75 | $57.92 | 0 |
| 2019-12-23 | $66.75 | $66.75 | $66.75 | $66.75 | $57.92 | 0 |
| 2019-12-20 | $66.75 | $66.75 | $66.75 | $66.75 | $57.92 | 79 |
| 2019-12-19 | $66.75 | $66.75 | $66.75 | $66.75 | $57.92 | 334 |
| 2019-12-18 | $68.50 | $68.50 | $68.50 | $68.50 | $59.44 | 584 |
| 2019-12-17 | $68.50 | $68.50 | $68.50 | $68.50 | $59.44 | 290 |
| 2019-12-16 | $67.25 | $67.25 | $67.25 | $67.25 | $58.36 | 276 |
| 2019-12-13 | $67.25 | $67.25 | $67.25 | $67.25 | $58.36 | 1,070 |
| 2019-12-12 | $67.25 | $67.25 | $67.25 | $67.25 | $58.36 | 49 |
| 2019-12-11 | $67.25 | $67.25 | $67.25 | $67.25 | $58.36 | 132 |
| 2019-12-10 | $67.25 | $67.25 | $67.25 | $67.25 | $58.36 | 5 |
| 2019-12-09 | $67.25 | $67.25 | $67.25 | $67.25 | $58.36 | 22 |
| 2019-12-06 | $67.25 | $67.25 | $67.25 | $67.25 | $58.36 | 153 |
| 2019-12-05 | $67.25 | $67.25 | $67.25 | $67.25 | $58.36 | 7 |
| 2019-12-04 | $67.25 | $67.25 | $67.25 | $67.25 | $58.36 | 0 |
| 2019-12-03 | $67.25 | $67.25 | $67.25 | $67.25 | $58.36 | 7 |
| 2019-12-02 | $67.25 | $67.25 | $67.25 | $67.25 | $58.36 | 553 |
| 2019-11-29 | $67.25 | $67.25 | $67.25 | $67.25 | $58.36 | 36 |
| 2019-11-27 | $67.25 | $67.25 | $67.25 | $67.25 | $58.36 | 0 |
| 2019-11-26 | $67.25 | $67.25 | $67.25 | $67.25 | $58.36 | 0 |
| 2019-11-25 | $67.25 | $67.33 | $67.25 | $67.25 | $58.36 | 2,375 |
| 2019-11-22 | $67.25 | $67.25 | $67.25 | $67.25 | $58.36 | 100 |
| 2019-11-21 | $71.08 | $71.08 | $71.08 | $71.08 | $61.68 | 13 |
| 2019-11-20 | $71.08 | $71.08 | $71.08 | $71.08 | $61.68 | 19 |
| 2019-11-19 | $71.08 | $71.08 | $71.08 | $71.08 | $61.68 | 29 |
| 2019-11-18 | $71.08 | $71.08 | $71.08 | $71.08 | $61.68 | 21 |
| 2019-11-15 | $70.20 | $71.08 | $70.20 | $71.08 | $61.68 | 340 |
| 2019-11-14 | $67.80 | $67.80 | $67.80 | $67.80 | $58.83 | 0 |
| 2019-11-13 | $67.80 | $67.80 | $67.80 | $67.80 | $58.83 | 0 |
| 2019-11-12 | $67.80 | $67.80 | $67.80 | $67.80 | $58.83 | 0 |
| 2019-11-11 | $67.80 | $67.80 | $67.80 | $67.80 | $58.83 | 0 |
| 2019-11-08 | $67.75 | $67.80 | $67.75 | $67.80 | $58.83 | 200 |
| 2019-11-07 | $69.71 | $70.35 | $69.71 | $70.35 | $61.05 | 325 |
| 2019-11-06 | $68.20 | $68.20 | $68.20 | $68.20 | $59.18 | 8 |
| 2019-11-05 | $68.20 | $68.20 | $68.20 | $68.20 | $59.18 | 7 |
| 2019-11-04 | $68.10 | $68.20 | $68.10 | $68.20 | $59.18 | 1,588 |
| 2019-11-01 | $64.80 | $64.80 | $64.80 | $64.80 | $56.23 | 13 |
| 2019-10-31 | $64.58 | $64.80 | $64.58 | $64.80 | $56.23 | 200 |
| 2019-10-30 | $68.01 | $68.01 | $68.01 | $68.01 | $59.02 | 0 |
| 2019-10-29 | $68.01 | $68.01 | $68.01 | $68.01 | $59.02 | 108 |
| 2019-10-28 | $68.01 | $68.01 | $68.01 | $68.01 | $59.02 | 100 |
| 2019-10-25 | $66.16 | $66.16 | $66.16 | $66.16 | $57.41 | 50 |
| 2019-10-24 | $66.16 | $66.16 | $66.16 | $66.16 | $57.41 | 50 |
| 2019-10-23 | $66.16 | $66.16 | $66.16 | $66.16 | $57.41 | 150 |
| 2019-10-22 | $66.16 | $66.16 | $66.16 | $66.16 | $57.41 | 584 |
| 2019-10-21 | $66.11 | $66.11 | $66.11 | $66.11 | $57.37 | 27 |
| 2019-10-18 | $66.11 | $66.11 | $66.11 | $66.11 | $57.37 | 68 |
| 2019-10-17 | $66.11 | $66.11 | $66.11 | $66.11 | $57.37 | 22 |
| 2019-10-16 | $66.11 | $66.11 | $66.11 | $66.11 | $57.37 | 100 |
| 2019-10-15 | $59.10 | $59.10 | $59.10 | $59.10 | $51.28 | 0 |
| 2019-10-14 | $59.10 | $59.10 | $59.10 | $59.10 | $51.28 | 61 |
| 2019-10-11 | $59.10 | $59.10 | $59.10 | $59.10 | $51.28 | 0 |
| 2019-10-10 | $59.10 | $59.10 | $59.10 | $59.10 | $51.28 | 40 |
| 2019-10-09 | $59.10 | $59.10 | $59.10 | $59.10 | $51.28 | 0 |
| 2019-10-08 | $59.10 | $59.10 | $59.10 | $59.10 | $51.28 | 1,100 |
| 2019-10-07 | $60.65 | $60.65 | $60.65 | $60.65 | $52.63 | 134 |
| 2019-10-04 | $59.03 | $59.03 | $59.03 | $59.03 | $51.22 | 28 |
| 2019-10-03 | $59.15 | $59.15 | $59.03 | $59.03 | $51.22 | 427 |
| 2019-10-02 | $60.69 | $60.69 | $60.69 | $60.69 | $52.66 | 0 |
| 2019-10-01 | $60.69 | $60.69 | $60.69 | $60.69 | $52.66 | 35,083 |
| 2019-09-30 | $61.35 | $61.35 | $61.35 | $61.35 | $53.24 | 113 |
| 2019-09-27 | $57.00 | $57.00 | $57.00 | $57.00 | $49.46 | 146 |
| 2019-09-26 | $57.00 | $57.00 | $57.00 | $57.00 | $49.46 | 0 |
| 2019-09-25 | $57.00 | $57.00 | $57.00 | $57.00 | $49.46 | 669 |
| 2019-09-24 | $58.00 | $58.00 | $57.31 | $57.31 | $49.73 | 793 |
| 2019-09-23 | $61.34 | $61.34 | $61.34 | $61.34 | $53.23 | 0 |
| 2019-09-20 | $61.34 | $61.34 | $61.34 | $61.34 | $53.23 | 65 |
| 2019-09-19 | $61.34 | $61.34 | $61.34 | $61.34 | $53.23 | 0 |
| 2019-09-18 | $61.34 | $61.34 | $61.34 | $61.34 | $53.23 | 235 |
| 2019-09-17 | $61.55 | $61.55 | $61.55 | $61.55 | $53.41 | 355 |
| 2019-09-16 | $62.64 | $62.64 | $62.64 | $62.64 | $54.36 | 50 |
| 2019-09-13 | $62.64 | $62.64 | $62.64 | $62.64 | $54.36 | 8 |
| 2019-09-12 | $63.31 | $63.31 | $62.64 | $62.64 | $54.36 | 825 |
| 2019-09-11 | $61.90 | $61.90 | $61.90 | $61.90 | $53.71 | 30 |
| 2019-09-10 | $61.90 | $61.90 | $61.90 | $61.90 | $53.71 | 100 |
| 2019-09-09 | $61.90 | $61.90 | $61.90 | $61.90 | $53.71 | 39 |
| 2019-09-06 | $61.90 | $61.90 | $61.90 | $61.90 | $53.71 | 21 |
| 2019-09-05 | $61.85 | $61.90 | $61.85 | $61.90 | $53.71 | 1,000 |
| 2019-09-04 | $60.10 | $60.10 | $60.10 | $60.10 | $52.15 | 0 |
| 2019-09-03 | $60.10 | $60.10 | $60.10 | $60.10 | $52.15 | 0 |
| 2019-08-30 | $60.10 | $60.10 | $60.10 | $60.10 | $52.15 | 83 |
| 2019-08-29 | $60.10 | $60.10 | $60.10 | $60.10 | $52.15 | 150 |
| 2019-08-28 | $57.60 | $57.60 | $57.60 | $57.60 | $49.98 | 171 |
| 2019-08-27 | $59.00 | $59.00 | $59.00 | $59.00 | $51.20 | 2,001 |
| 2019-08-26 | $59.00 | $59.00 | $59.00 | $59.00 | $51.20 | 47 |
| 2019-08-23 | $59.00 | $59.00 | $59.00 | $59.00 | $51.20 | 15 |
| 2019-08-22 | $59.00 | $59.00 | $59.00 | $59.00 | $51.20 | 52 |
| 2019-08-21 | $59.00 | $59.00 | $59.00 | $59.00 | $51.20 | 0 |
| 2019-08-20 | $59.00 | $59.00 | $59.00 | $59.00 | $51.20 | 0 |
| 2019-08-19 | $59.00 | $59.00 | $59.00 | $59.00 | $51.20 | 12 |
| 2019-08-16 | $59.00 | $59.00 | $59.00 | $59.00 | $51.20 | 100 |
| 2019-08-15 | $59.00 | $59.00 | $59.00 | $59.00 | $51.20 | 2,072 |
| 2019-08-14 | $59.00 | $59.00 | $59.00 | $59.00 | $51.20 | 200 |
| 2019-08-13 | $59.00 | $59.00 | $59.00 | $59.00 | $51.20 | 245 |
| 2019-08-12 | $60.38 | $60.38 | $60.38 | $60.38 | $52.40 | 0 |
| 2019-08-09 | $60.38 | $60.38 | $59.90 | $60.38 | $52.40 | 506 |
| 2019-08-08 | $59.15 | $59.64 | $59.15 | $59.64 | $51.75 | 812 |
| 2019-08-07 | $56.55 | $56.55 | $56.55 | $56.55 | $49.07 | 2,335 |
| 2019-08-06 | $55.30 | $56.55 | $55.30 | $56.55 | $49.07 | 400 |
| 2019-08-05 | $54.90 | $55.24 | $54.90 | $55.24 | $47.93 | 1,052 |
| 2019-08-02 | $56.17 | $57.37 | $56.17 | $57.37 | $49.78 | 1,685 |
| 2019-08-01 | $59.30 | $59.45 | $59.30 | $59.45 | $51.59 | 5,326 |
| 2019-07-31 | $61.60 | $61.60 | $61.60 | $61.60 | $53.45 | 146 |
| 2019-07-30 | $61.60 | $61.60 | $61.60 | $61.60 | $53.45 | 224 |
| 2019-07-29 | $61.60 | $61.60 | $61.60 | $61.60 | $53.45 | 150 |
| 2019-07-26 | $63.40 | $63.40 | $63.40 | $63.40 | $55.02 | 255 |
| 2019-07-25 | $61.69 | $61.69 | $61.69 | $61.69 | $53.53 | 277 |
| 2019-07-24 | $61.69 | $61.69 | $61.69 | $61.69 | $53.53 | 13 |
| 2019-07-23 | $61.69 | $61.69 | $61.69 | $61.69 | $53.53 | 549 |
| 2019-07-22 | $61.69 | $61.69 | $61.69 | $61.69 | $53.53 | 510 |
| 2019-07-19 | $62.10 | $62.10 | $62.10 | $62.10 | $53.89 | 500 |
| 2019-07-18 | $60.90 | $60.90 | $60.90 | $60.90 | $52.85 | 200 |
| 2019-07-17 | $62.80 | $62.80 | $62.80 | $62.80 | $54.50 | 84 |
| 2019-07-16 | $62.80 | $62.80 | $62.80 | $62.80 | $54.50 | 166 |
| 2019-07-15 | $62.05 | $62.80 | $62.05 | $62.80 | $54.50 | 578 |
| 2019-07-12 | $58.37 | $58.37 | $58.37 | $58.37 | $50.65 | 30 |
| 2019-07-11 | $58.37 | $58.37 | $58.37 | $58.37 | $50.65 | 97 |
| 2019-07-10 | $58.37 | $58.37 | $58.37 | $58.37 | $50.65 | 31 |
| 2019-07-09 | $58.37 | $58.37 | $58.37 | $58.37 | $50.65 | 54 |
| 2019-07-08 | $59.30 | $59.30 | $58.37 | $58.37 | $50.65 | 400 |
| 2019-07-05 | $59.80 | $59.80 | $59.80 | $59.80 | $51.89 | 30 |
| 2019-07-03 | $59.80 | $59.80 | $59.80 | $59.80 | $51.89 | 123 |
| 2019-07-02 | $59.60 | $59.60 | $58.93 | $58.93 | $51.14 | 1,431 |
| 2019-07-01 | $60.20 | $60.20 | $60.20 | $60.20 | $52.24 | 500 |
| 2019-06-28 | $56.30 | $56.30 | $56.30 | $56.30 | $48.85 | 1,713 |
| 2019-06-27 | $56.30 | $56.30 | $56.30 | $56.30 | $48.85 | 0 |
| 2019-06-26 | $56.75 | $56.75 | $56.30 | $56.30 | $48.85 | 400 |
| 2019-06-25 | $55.73 | $55.73 | $55.51 | $55.55 | $48.20 | 1,154 |
| 2019-06-24 | $55.75 | $55.75 | $55.75 | $55.75 | $48.38 | 1,069 |
| 2019-06-21 | $55.82 | $55.82 | $55.82 | $55.82 | $48.44 | 0 |
| 2019-06-20 | $55.82 | $55.82 | $55.82 | $55.82 | $48.44 | 1,011 |
| 2019-06-19 | $53.65 | $53.65 | $53.60 | $53.60 | $46.51 | 2,830 |
| 2019-06-18 | $51.50 | $52.42 | $51.50 | $52.25 | $45.34 | 2,635 |
| 2019-06-17 | $51.13 | $51.41 | $51.00 | $51.26 | $44.48 | 6,475 |
| 2019-06-14 | $52.21 | $52.21 | $51.30 | $51.40 | $44.60 | 13,910 |
| 2019-06-13 | $53.00 | $53.00 | $53.00 | $53.00 | $45.99 | 450 |
| 2019-06-12 | $52.47 | $52.47 | $52.47 | $52.47 | $45.53 | 10 |
| 2019-06-11 | $52.47 | $52.47 | $52.47 | $52.47 | $45.53 | 211 |
| 2019-06-10 | $52.29 | $52.48 | $52.29 | $52.47 | $45.53 | 1,592 |
| 2019-06-07 | $52.07 | $52.07 | $52.07 | $52.07 | $45.18 | 126 |
| 2019-06-06 | $51.15 | $51.15 | $51.15 | $51.15 | $44.39 | 102 |
| 2019-06-05 | $51.45 | $51.93 | $51.45 | $51.93 | $45.06 | 371 |
| 2019-06-04 | $52.60 | $52.65 | $52.60 | $52.65 | $45.69 | 926 |
| 2019-06-03 | $49.40 | $49.40 | $49.40 | $49.40 | $42.87 | 638 |
| 2019-05-31 | $49.84 | $50.23 | $49.84 | $49.84 | $43.25 | 5,899 |
| 2019-05-30 | $50.35 | $50.35 | $50.35 | $50.35 | $43.69 | 338 |
| 2019-05-29 | $50.40 | $51.35 | $50.40 | $51.35 | $44.56 | 1,628 |
| 2019-05-28 | $51.55 | $51.55 | $51.55 | $51.55 | $44.73 | 199 |
| 2019-05-24 | $54.45 | $54.45 | $54.45 | $54.45 | $47.25 | 0 |
| 2019-05-23 | $54.45 | $54.45 | $54.45 | $54.45 | $46.39 | 0 |
| 2019-05-22 | $54.45 | $54.45 | $54.45 | $54.45 | $46.39 | 400 |
| 2019-05-21 | $54.03 | $54.03 | $54.03 | $54.03 | $46.03 | 50,025 |
| 2019-05-20 | $54.03 | $54.03 | $54.03 | $54.03 | $46.03 | 13 |
| 2019-05-17 | $54.80 | $54.80 | $54.03 | $54.03 | $46.03 | 1,746 |
| 2019-05-16 | $50.75 | $50.75 | $50.75 | $50.75 | $43.24 | 8 |
| 2019-05-15 | $50.75 | $50.75 | $50.75 | $50.75 | $43.24 | 12 |
| 2019-05-14 | $50.75 | $50.75 | $50.75 | $50.75 | $43.24 | 75 |
| 2019-05-13 | $51.84 | $51.84 | $50.75 | $50.75 | $43.24 | 1,316 |
| 2019-05-10 | $53.00 | $53.00 | $53.00 | $53.00 | $45.16 | 225 |
| 2019-05-09 | $52.90 | $52.90 | $52.90 | $52.90 | $45.07 | 274 |
| 2019-05-08 | $55.53 | $55.53 | $55.53 | $55.53 | $47.31 | 0 |
| 2019-05-07 | $55.53 | $55.53 | $55.53 | $55.53 | $47.31 | 366 |
| 2019-05-06 | $55.18 | $55.53 | $54.85 | $55.53 | $47.31 | 988 |
| 2019-05-03 | $57.50 | $57.50 | $57.50 | $57.50 | $48.99 | 972 |
| 2019-05-02 | $56.45 | $56.45 | $56.45 | $56.45 | $48.10 | 364 |
| 2019-05-01 | $58.75 | $58.75 | $58.75 | $58.75 | $50.06 | 0 |
| 2019-04-30 | $58.75 | $58.75 | $58.75 | $58.75 | $50.06 | 65 |
| 2019-04-29 | $58.75 | $58.75 | $58.75 | $58.75 | $50.06 | 43 |
| 2019-04-26 | $58.75 | $58.75 | $58.75 | $58.75 | $50.06 | 17 |
| 2019-04-25 | $58.75 | $58.75 | $58.75 | $58.75 | $50.06 | 209 |
| 2019-04-24 | $60.01 | $60.30 | $59.80 | $59.85 | $50.99 | 800 |
| 2019-04-23 | $57.89 | $57.89 | $57.89 | $57.89 | $49.32 | 25 |
| 2019-04-22 | $57.89 | $57.89 | $57.89 | $57.89 | $49.32 | 0 |
| 2019-04-18 | $57.89 | $57.89 | $57.89 | $57.89 | $49.32 | 7 |
| 2019-04-17 | $57.89 | $57.89 | $57.89 | $57.89 | $49.32 | 135 |
| 2019-04-16 | $57.89 | $57.89 | $57.89 | $57.89 | $49.32 | 94 |
| 2019-04-15 | $57.89 | $57.89 | $57.89 | $57.89 | $49.32 | 7 |
| 2019-04-12 | $57.89 | $57.89 | $57.89 | $57.89 | $49.32 | 77 |
| 2019-04-11 | $57.89 | $57.89 | $57.89 | $57.89 | $49.32 | 83 |
| 2019-04-10 | $57.89 | $57.89 | $57.89 | $57.89 | $49.32 | 90 |
| 2019-04-09 | $57.40 | $57.89 | $57.40 | $57.89 | $49.32 | 301 |
| 2019-04-08 | $58.49 | $59.01 | $58.49 | $59.01 | $50.28 | 876 |
| 2019-04-05 | $58.50 | $58.50 | $58.50 | $58.50 | $49.84 | 275 |
| 2019-04-04 | $58.50 | $58.50 | $58.30 | $58.50 | $49.84 | 601 |
| 2019-04-03 | $57.25 | $57.25 | $57.25 | $57.25 | $48.78 | 59 |
| 2019-04-02 | $57.25 | $57.25 | $57.25 | $57.25 | $48.78 | 125 |
| 2019-04-01 | $53.79 | $53.79 | $53.79 | $53.79 | $45.83 | 87 |
| 2019-03-29 | $53.79 | $53.79 | $53.79 | $53.79 | $45.83 | 311 |
| 2019-03-28 | $53.40 | $53.40 | $53.40 | $53.40 | $45.50 | 0 |
| 2019-03-27 | $53.18 | $53.65 | $53.18 | $53.40 | $45.50 | 3,465 |
| 2019-03-26 | $53.24 | $53.24 | $53.24 | $53.24 | $45.36 | 0 |
| 2019-03-25 | $53.80 | $53.80 | $53.24 | $53.24 | $45.36 | 1,621 |
| 2019-03-22 | $55.73 | $55.73 | $55.73 | $55.73 | $47.48 | 352 |
| 2019-03-21 | $57.15 | $57.15 | $57.15 | $57.15 | $48.69 | 218 |
| 2019-03-20 | $57.15 | $57.15 | $57.15 | $57.15 | $48.69 | 100 |
| 2019-03-19 | $55.20 | $55.20 | $55.20 | $55.20 | $47.03 | 1 |
| 2019-03-18 | $55.20 | $55.20 | $55.20 | $55.20 | $47.03 | 0 |
| 2019-03-15 | $55.80 | $55.80 | $55.20 | $55.20 | $47.03 | 350 |
| 2019-03-14 | $54.75 | $55.32 | $54.75 | $55.32 | $47.13 | 395 |
| 2019-03-13 | $56.47 | $56.98 | $56.47 | $56.85 | $48.44 | 1,725 |
| 2019-03-12 | $55.79 | $55.85 | $55.79 | $55.85 | $47.59 | 900 |
| 2019-03-11 | $52.12 | $52.12 | $52.12 | $52.12 | $44.41 | 150 |
| 2019-03-08 | $52.17 | $52.17 | $52.12 | $52.12 | $44.41 | 450 |
| 2019-03-07 | $52.99 | $52.99 | $52.99 | $52.99 | $45.15 | 800 |
| 2019-03-06 | $56.75 | $56.75 | $56.75 | $56.75 | $48.35 | 54 |
| 2019-03-05 | $56.75 | $56.75 | $56.75 | $56.75 | $48.35 | 0 |
| 2019-03-04 | $56.75 | $56.75 | $56.75 | $56.75 | $48.35 | 22 |
| 2019-03-01 | $56.75 | $56.75 | $56.75 | $56.75 | $48.35 | 36 |
| 2019-02-28 | $56.75 | $56.75 | $56.75 | $56.75 | $48.35 | 4 |
| 2019-02-27 | $56.75 | $56.75 | $56.75 | $56.75 | $48.35 | 1 |
| 2019-02-26 | $56.75 | $56.75 | $56.75 | $56.75 | $48.35 | 238 |
| 2019-02-25 | $56.20 | $56.20 | $56.20 | $56.20 | $47.88 | 8 |
| 2019-02-22 | $56.20 | $56.20 | $56.20 | $56.20 | $47.88 | 158 |
| 2019-02-21 | $56.20 | $56.20 | $56.20 | $56.20 | $47.88 | 31 |
| 2019-02-20 | $55.39 | $56.20 | $55.39 | $56.20 | $47.88 | 294 |
| 2019-02-19 | $53.75 | $53.75 | $53.75 | $53.75 | $45.80 | 54 |
| 2019-02-15 | $53.75 | $53.75 | $53.75 | $53.75 | $45.80 | 1 |
| 2019-02-14 | $53.28 | $53.75 | $53.28 | $53.75 | $45.80 | 433 |
| 2019-02-13 | $53.60 | $53.60 | $53.60 | $53.60 | $45.67 | 600 |
| 2019-02-12 | $53.09 | $53.70 | $53.09 | $53.70 | $45.75 | 1,512 |
| 2019-02-11 | $52.00 | $52.00 | $52.00 | $52.00 | $44.30 | 401 |
| 2019-02-08 | $52.00 | $52.00 | $51.00 | $51.00 | $43.45 | 1,814 |
| 2019-02-07 | $52.45 | $52.70 | $52.15 | $52.70 | $44.90 | 4,450 |
| 2019-02-06 | $56.70 | $56.70 | $56.70 | $56.70 | $48.31 | 69 |
| 2019-02-05 | $56.46 | $57.00 | $56.46 | $56.70 | $48.31 | 1,409 |
| 2019-02-04 | $55.24 | $55.47 | $54.98 | $54.98 | $46.84 | 888 |
| 2019-02-01 | $55.14 | $55.14 | $54.99 | $54.99 | $46.85 | 630 |
| 2019-01-31 | $55.25 | $55.55 | $55.25 | $55.55 | $47.33 | 13,218 |
| 2019-01-30 | $55.85 | $55.85 | $55.85 | $55.85 | $47.59 | 100 |
| 2019-01-29 | $55.85 | $55.85 | $55.85 | $55.85 | $47.59 | 1,147 |
| 2019-01-28 | $55.25 | $55.25 | $55.25 | $55.25 | $47.07 | 265 |
| 2019-01-25 | $54.50 | $54.50 | $54.50 | $54.50 | $46.43 | 59 |
| 2019-01-24 | $54.26 | $54.50 | $54.26 | $54.50 | $46.43 | 1,177 |
| 2019-01-23 | $55.00 | $55.00 | $55.00 | $55.00 | $46.86 | 538 |
| 2019-01-22 | $54.94 | $55.00 | $54.94 | $55.00 | $46.86 | 954 |
| 2019-01-18 | $54.80 | $55.73 | $54.80 | $55.50 | $47.29 | 1,050 |
| 2019-01-17 | $53.74 | $53.74 | $53.74 | $53.74 | $45.79 | 0 |
| 2019-01-16 | $53.74 | $53.74 | $53.74 | $53.74 | $45.79 | 663 |
| 2019-01-15 | $52.03 | $52.03 | $52.03 | $52.03 | $44.33 | 0 |
| 2019-01-14 | $52.03 | $52.03 | $52.03 | $52.03 | $44.33 | 0 |
| 2019-01-11 | $52.04 | $52.04 | $52.03 | $52.03 | $44.33 | 373 |
| 2019-01-10 | $53.72 | $53.72 | $52.95 | $52.95 | $45.11 | 2,522 |
| 2019-01-09 | $51.83 | $51.88 | $51.83 | $51.88 | $44.20 | 1,079 |
| 2019-01-08 | $49.55 | $49.60 | $49.55 | $49.55 | $42.22 | 1,100 |
| 2019-01-07 | $46.35 | $46.35 | $46.35 | $46.35 | $39.49 | 83 |
| 2019-01-04 | $46.35 | $46.35 | $46.35 | $46.35 | $39.49 | 0 |
| 2019-01-03 | $46.35 | $46.35 | $46.35 | $46.35 | $39.49 | 550 |
| 2019-01-02 | $46.38 | $46.50 | $45.90 | $45.90 | $39.11 | 5,348 |
| 2018-12-31 | $45.90 | $46.60 | $45.65 | $45.65 | $38.89 | 1,104 |
| 2018-12-28 | $45.90 | $45.90 | $45.60 | $45.60 | $38.85 | 3,512 |
| 2018-12-27 | $45.41 | $45.41 | $45.41 | $45.41 | $38.69 | 513 |
| 2018-12-26 | $46.35 | $46.35 | $46.35 | $46.35 | $39.49 | 300 |
| 2018-12-24 | $45.23 | $45.23 | $44.30 | $44.30 | $37.74 | 275 |
| 2018-12-21 | $44.48 | $44.48 | $44.48 | $44.48 | $37.90 | 810 |
| 2018-12-20 | $46.20 | $46.20 | $46.20 | $46.20 | $39.36 | 431 |
| 2018-12-19 | $46.76 | $46.76 | $45.95 | $45.95 | $39.15 | 1,137 |
| 2018-12-18 | $45.95 | $46.44 | $45.95 | $46.44 | $39.57 | 418 |
| 2018-12-17 | $46.34 | $46.34 | $46.34 | $46.34 | $39.48 | 169 |
| 2018-12-14 | $49.38 | $49.38 | $49.38 | $49.38 | $42.07 | 1 |
| 2018-12-13 | $49.38 | $49.38 | $49.38 | $49.38 | $42.07 | 30 |
| 2018-12-12 | $49.38 | $49.38 | $49.38 | $49.38 | $42.07 | 6,228 |
| 2018-12-11 | $49.45 | $49.45 | $49.45 | $49.45 | $42.13 | 0 |
| 2018-12-10 | $49.45 | $49.45 | $49.45 | $49.45 | $42.13 | 400 |
| 2018-12-07 | $50.70 | $50.70 | $49.69 | $49.69 | $42.34 | 943 |
| 2018-12-06 | $51.75 | $51.75 | $51.75 | $51.75 | $44.09 | 110 |
| 2018-12-04 | $55.70 | $55.70 | $55.70 | $55.70 | $47.46 | 150 |
| 2018-12-03 | $56.66 | $56.66 | $56.66 | $56.66 | $48.28 | 266 |
| 2018-11-30 | $54.45 | $54.50 | $54.45 | $54.50 | $46.43 | 306 |
| 2018-11-29 | $56.65 | $57.73 | $56.65 | $56.67 | $48.28 | 400 |
| 2018-11-28 | $54.50 | $55.02 | $54.50 | $54.82 | $46.71 | 667 |
| 2018-11-27 | $55.40 | $55.40 | $55.40 | $55.40 | $47.20 | 138 |
| 2018-11-26 | $56.30 | $57.15 | $56.15 | $57.15 | $48.69 | 3,292 |
| 2018-11-23 | $56.75 | $56.75 | $56.75 | $56.75 | $48.35 | 2 |
| 2018-11-21 | $56.75 | $56.75 | $56.75 | $56.75 | $48.35 | 0 |
| 2018-11-20 | $56.75 | $56.75 | $56.75 | $56.75 | $48.35 | 2,297 |
| 2018-11-19 | $59.40 | $59.40 | $58.15 | $58.15 | $49.54 | 302 |
| 2018-11-16 | $61.22 | $61.22 | $61.22 | $61.22 | $52.16 | 0 |
| 2018-11-15 | $61.22 | $61.22 | $61.22 | $61.22 | $52.16 | 36 |
| 2018-11-14 | $61.22 | $61.22 | $61.22 | $61.22 | $52.16 | 100 |
| 2018-11-13 | $61.60 | $63.09 | $61.60 | $63.09 | $53.75 | 1,263 |
| 2018-11-12 | $64.75 | $64.75 | $64.75 | $64.75 | $55.17 | 39 |
| 2018-11-09 | $64.75 | $64.75 | $64.75 | $64.75 | $55.17 | 2 |
| 2018-11-08 | $64.75 | $64.75 | $64.75 | $64.75 | $55.17 | 0 |
| 2018-11-07 | $64.75 | $64.75 | $64.75 | $64.75 | $55.17 | 50 |
| 2018-11-06 | $64.65 | $64.75 | $64.65 | $64.75 | $55.17 | 367 |
| 2018-11-05 | $66.30 | $66.30 | $66.30 | $66.30 | $56.49 | 19 |
| 2018-11-02 | $66.30 | $66.30 | $66.30 | $66.30 | $56.49 | 1,621 |
| 2018-11-01 | $63.80 | $63.80 | $63.80 | $63.80 | $54.36 | 608 |
| 2018-10-31 | $61.80 | $61.90 | $61.80 | $61.80 | $52.65 | 700 |
| 2018-10-30 | $60.00 | $60.00 | $59.37 | $59.45 | $50.65 | 1,875 |
| 2018-10-29 | $61.85 | $61.85 | $60.45 | $60.45 | $51.50 | 261 |
| 2018-10-26 | $58.95 | $59.15 | $58.95 | $59.13 | $50.38 | 1,200 |
| 2018-10-25 | $60.05 | $60.05 | $60.05 | $60.05 | $51.16 | 0 |
| 2018-10-24 | $60.05 | $60.05 | $60.05 | $60.05 | $51.16 | 200 |
| 2018-10-23 | $63.55 | $63.55 | $63.55 | $63.55 | $54.15 | 1,117 |
| 2018-10-22 | $63.55 | $63.55 | $63.55 | $63.55 | $54.15 | 300 |
| 2018-10-19 | $65.95 | $65.95 | $65.95 | $65.95 | $56.19 | 63 |
| 2018-10-18 | $65.95 | $65.95 | $65.95 | $65.95 | $56.19 | 200 |
| 2018-10-17 | $66.70 | $67.08 | $66.70 | $67.08 | $57.15 | 925 |
| 2018-10-16 | $66.25 | $66.25 | $66.25 | $66.25 | $56.45 | 96 |
| 2018-10-15 | $66.25 | $66.25 | $66.25 | $66.25 | $56.45 | 300 |
| 2018-10-12 | $69.86 | $69.86 | $69.86 | $69.86 | $59.52 | 31 |
| 2018-10-11 | $69.86 | $69.86 | $69.86 | $69.86 | $59.52 | 400 |
| 2018-10-10 | $69.50 | $69.50 | $69.50 | $69.50 | $59.22 | 134 |
| 2018-10-09 | $72.85 | $72.85 | $72.85 | $72.85 | $62.07 | 26 |
| 2018-10-08 | $72.85 | $72.85 | $72.85 | $72.85 | $62.07 | 0 |
| 2018-10-05 | $72.85 | $72.85 | $72.85 | $72.85 | $62.07 | 200 |
| 2018-10-04 | $78.09 | $78.09 | $78.09 | $78.09 | $66.53 | 34 |
| 2018-10-03 | $78.09 | $78.09 | $78.09 | $78.09 | $66.53 | 80 |
| 2018-10-02 | $78.09 | $78.09 | $78.09 | $78.09 | $66.53 | 2 |
| 2018-10-01 | $78.09 | $78.09 | $78.09 | $78.09 | $66.53 | 0 |
| 2018-09-28 | $78.09 | $78.09 | $78.09 | $78.09 | $66.53 | 0 |
| 2018-09-27 | $78.09 | $78.09 | $78.09 | $78.09 | $66.53 | 60 |
| 2018-09-26 | $78.09 | $78.09 | $78.09 | $78.09 | $66.53 | 87 |
| 2018-09-25 | $78.09 | $78.09 | $78.09 | $78.09 | $66.53 | 18 |
| 2018-09-24 | $78.09 | $78.09 | $78.09 | $78.09 | $66.53 | 200 |
| 2018-09-21 | $75.08 | $75.08 | $75.08 | $75.08 | $63.97 | 7 |
| 2018-09-20 | $75.08 | $75.08 | $75.08 | $75.08 | $63.97 | 0 |
| 2018-09-19 | $75.08 | $75.08 | $75.08 | $75.08 | $63.97 | 0 |
| 2018-09-18 | $75.08 | $75.08 | $75.08 | $75.08 | $63.97 | 20 |
| 2018-09-17 | $75.08 | $75.08 | $75.08 | $75.08 | $63.97 | 12 |
| 2018-09-14 | $75.45 | $75.45 | $75.08 | $75.08 | $63.97 | 300 |
| 2018-09-13 | $76.90 | $76.90 | $76.90 | $76.90 | $65.52 | 700 |
| 2018-09-12 | $75.95 | $75.95 | $75.95 | $75.95 | $64.71 | 0 |
| 2018-09-11 | $75.95 | $75.95 | $75.95 | $75.95 | $64.71 | 0 |
| 2018-09-10 | $75.95 | $75.95 | $75.95 | $75.95 | $64.71 | 0 |
| 2018-09-07 | $75.95 | $75.95 | $75.95 | $75.95 | $64.71 | 0 |
| 2018-09-06 | $75.95 | $75.95 | $75.95 | $75.95 | $64.71 | 200 |
| 2018-09-05 | $76.00 | $76.20 | $76.00 | $76.20 | $64.92 | 400 |
| 2018-09-04 | $76.19 | $76.19 | $76.19 | $76.19 | $64.92 | 35 |
| 2018-08-31 | $76.19 | $76.19 | $76.19 | $76.19 | $64.92 | 118 |
| 2018-08-30 | $76.19 | $76.19 | $76.19 | $76.19 | $64.92 | 16 |
| 2018-08-29 | $76.19 | $76.19 | $76.19 | $76.19 | $64.92 | 5 |
| 2018-08-28 | $76.19 | $76.19 | $76.19 | $76.19 | $64.92 | 28 |
| 2018-08-27 | $76.19 | $76.19 | $76.19 | $76.19 | $64.92 | 5 |
| 2018-08-24 | $76.19 | $76.19 | $76.19 | $76.19 | $64.92 | 36 |
| 2018-08-23 | $76.19 | $76.19 | $76.19 | $76.19 | $64.92 | 8 |
| 2018-08-22 | $76.19 | $76.19 | $76.19 | $76.19 | $64.92 | 48 |
| 2018-08-21 | $76.19 | $76.19 | $76.19 | $76.19 | $64.92 | 0 |
| 2018-08-20 | $76.19 | $76.19 | $76.19 | $76.19 | $64.92 | 1 |
| 2018-08-17 | $76.19 | $76.19 | $76.19 | $76.19 | $64.92 | 0 |
| 2018-08-16 | $76.19 | $76.19 | $76.19 | $76.19 | $64.92 | 40 |
| 2018-08-15 | $76.05 | $76.19 | $75.55 | $76.19 | $64.91 | 1,624 |
| 2018-08-14 | $78.69 | $78.69 | $78.69 | $78.69 | $67.05 | 189 |
| 2018-08-13 | $83.00 | $83.00 | $83.00 | $83.00 | $70.72 | 0 |
| 2018-08-10 | $83.00 | $83.00 | $83.00 | $83.00 | $70.72 | 42 |
| 2018-08-09 | $83.00 | $83.00 | $83.00 | $83.00 | $70.72 | 0 |
| 2018-08-08 | $83.00 | $83.00 | $83.00 | $83.00 | $70.72 | 100 |
| 2018-08-07 | $77.60 | $77.60 | $77.60 | $77.60 | $66.12 | 0 |
| 2018-08-06 | $77.60 | $77.60 | $77.60 | $77.60 | $66.12 | 200 |
| 2018-08-03 | $77.89 | $77.89 | $77.89 | $77.89 | $66.36 | 320 |
| 2018-08-02 | $79.17 | $79.17 | $79.17 | $79.17 | $67.45 | 127 |
| 2018-08-01 | $81.60 | $81.60 | $81.60 | $81.60 | $69.52 | 42 |
| 2018-07-31 | $81.60 | $81.60 | $81.60 | $81.60 | $69.52 | 16 |
| 2018-07-30 | $81.60 | $81.60 | $81.60 | $81.60 | $69.52 | 300 |
| 2018-07-27 | $80.65 | $80.65 | $80.65 | $80.65 | $68.72 | 51 |
| 2018-07-26 | $80.65 | $80.65 | $80.65 | $80.65 | $68.72 | 47 |
| 2018-07-25 | $80.65 | $80.65 | $80.65 | $80.65 | $68.72 | 100 |
| 2018-07-24 | $79.35 | $79.35 | $79.35 | $79.35 | $67.61 | 0 |
| 2018-07-23 | $79.35 | $79.35 | $79.35 | $79.35 | $67.61 | 0 |
| 2018-07-20 | $79.35 | $79.35 | $79.35 | $79.35 | $67.61 | 0 |
| 2018-07-19 | $79.35 | $79.35 | $79.35 | $79.35 | $67.61 | 100 |
| 2018-07-18 | $78.23 | $78.23 | $78.23 | $78.23 | $66.65 | 8 |
| 2018-07-17 | $78.23 | $78.23 | $78.23 | $78.23 | $66.65 | 0 |
| 2018-07-16 | $78.23 | $78.23 | $78.23 | $78.23 | $66.65 | 0 |
| 2018-07-13 | $78.23 | $78.23 | $78.23 | $78.23 | $66.65 | 20 |
| 2018-07-12 | $78.23 | $78.23 | $78.23 | $78.23 | $66.65 | 100 |
| 2018-07-11 | $80.38 | $80.38 | $80.38 | $80.38 | $68.49 | 11 |
| 2018-07-10 | $80.38 | $80.38 | $80.38 | $80.38 | $68.49 | 100 |
| 2018-07-09 | $74.95 | $74.95 | $74.95 | $74.95 | $63.86 | 0 |
| 2018-07-06 | $74.95 | $74.95 | $74.95 | $74.95 | $63.86 | 0 |
| 2018-07-05 | $74.95 | $74.95 | $74.95 | $74.95 | $63.86 | 0 |
| 2018-07-03 | $74.95 | $74.95 | $74.95 | $74.95 | $63.86 | 0 |
| 2018-07-02 | $74.95 | $74.95 | $74.95 | $74.95 | $63.86 | 0 |
| 2018-06-29 | $74.95 | $74.95 | $74.95 | $74.95 | $63.86 | 8 |
| 2018-06-28 | $74.95 | $74.95 | $74.95 | $74.95 | $63.86 | 200 |
| 2018-06-27 | $76.75 | $76.75 | $76.75 | $76.75 | $65.39 | 101 |
| 2018-06-26 | $79.25 | $79.25 | $79.25 | $79.25 | $67.52 | 0 |
| 2018-06-25 | $79.25 | $79.25 | $79.25 | $79.25 | $67.52 | 13 |
| 2018-06-22 | $79.25 | $79.25 | $79.25 | $79.25 | $67.52 | 0 |
| 2018-06-21 | $79.25 | $79.25 | $79.25 | $79.25 | $67.52 | 200 |
| 2018-06-20 | $83.55 | $83.55 | $83.55 | $83.55 | $71.19 | 0 |
| 2018-06-19 | $83.55 | $83.55 | $83.55 | $83.55 | $71.19 | 30 |
| 2018-06-18 | $83.55 | $83.55 | $83.55 | $83.55 | $71.19 | 0 |
| 2018-06-15 | $83.55 | $83.55 | $83.55 | $83.55 | $71.19 | 0 |
| 2018-06-14 | $83.55 | $83.55 | $83.55 | $83.55 | $71.19 | 0 |
| 2018-06-13 | $83.55 | $83.55 | $83.55 | $83.55 | $71.19 | 0 |
| 2018-06-12 | $83.55 | $83.55 | $83.55 | $83.55 | $71.19 | 0 |
| 2018-06-11 | $84.50 | $84.50 | $83.55 | $83.55 | $71.19 | 275 |
| 2018-06-08 | $81.80 | $82.05 | $81.80 | $82.05 | $69.91 | 1,205 |
| 2018-06-07 | $81.55 | $81.55 | $81.55 | $81.55 | $69.48 | 0 |
| 2018-06-06 | $81.55 | $81.55 | $81.55 | $81.55 | $69.48 | 200 |
| 2018-06-05 | $81.00 | $81.00 | $81.00 | $81.00 | $69.01 | 200 |
| 2018-06-04 | $78.14 | $78.14 | $78.14 | $78.14 | $66.58 | 0 |
| 2018-06-01 | $78.14 | $78.14 | $78.14 | $78.14 | $66.58 | 75 |
| 2018-05-31 | $78.14 | $78.14 | $78.14 | $78.14 | $66.58 | 200 |
| 2018-05-30 | $78.30 | $78.30 | $78.30 | $78.30 | $66.71 | 0 |
| 2018-05-29 | $78.30 | $78.30 | $78.30 | $78.30 | $66.71 | 200 |
| 2018-05-25 | $80.95 | $80.95 | $80.95 | $80.95 | $68.97 | 0 |
| 2018-05-24 | $80.95 | $80.95 | $80.95 | $80.95 | $68.97 | 36 |
| 2018-05-23 | $80.95 | $80.95 | $80.95 | $80.95 | $68.97 | 100 |
| 2018-05-22 | $78.90 | $78.90 | $78.90 | $78.90 | $67.22 | 0 |
| 2018-05-21 | $78.90 | $78.90 | $78.90 | $78.90 | $67.22 | 5 |
| 2018-05-18 | $78.90 | $78.90 | $78.90 | $78.90 | $67.22 | 0 |
| 2018-05-17 | $78.90 | $78.90 | $78.90 | $78.90 | $67.22 | 0 |
| 2018-05-16 | $78.90 | $78.90 | $78.90 | $78.90 | $67.22 | 20 |
| 2018-05-15 | $78.90 | $78.90 | $78.90 | $78.90 | $66.43 | 0 |
| 2018-05-14 | $78.90 | $78.90 | $78.90 | $78.90 | $66.43 | 50 |
| 2018-05-11 | $78.90 | $78.90 | $78.90 | $78.90 | $66.43 | 223 |
| 2018-05-10 | $78.90 | $78.90 | $78.90 | $78.90 | $66.43 | 0 |
| 2018-05-09 | $78.90 | $78.90 | $78.90 | $78.90 | $66.43 | 0 |
| 2018-05-08 | $78.90 | $78.90 | $78.90 | $78.90 | $66.43 | 80 |
| 2018-05-07 | $80.74 | $80.74 | $78.90 | $78.90 | $66.43 | 620 |
| 2018-05-04 | $78.35 | $78.35 | $78.35 | $78.35 | $65.96 | 111 |
| 2018-05-03 | $73.95 | $74.54 | $73.54 | $73.54 | $61.91 | 303 |
| 2018-05-02 | $74.85 | $74.85 | $74.85 | $74.85 | $63.02 | 185 |
| 2018-05-01 | $76.30 | $76.30 | $76.30 | $76.30 | $64.24 | 0 |
| 2018-04-30 | $76.30 | $76.30 | $76.30 | $76.30 | $64.24 | 0 |
| 2018-04-27 | $76.30 | $76.30 | $76.30 | $76.30 | $64.24 | 0 |
| 2018-04-26 | $76.30 | $76.30 | $76.30 | $76.30 | $64.24 | 1 |
| 2018-04-25 | $76.30 | $76.30 | $76.30 | $76.30 | $64.24 | 64 |
| 2018-04-24 | $76.30 | $76.30 | $76.30 | $76.30 | $64.24 | 100 |
| 2018-04-23 | $75.94 | $75.94 | $75.94 | $75.94 | $63.93 | 0 |
| 2018-04-20 | $75.94 | $75.94 | $75.94 | $75.94 | $63.93 | 0 |
| 2018-04-19 | $75.94 | $75.94 | $75.94 | $75.94 | $63.93 | 90 |
| 2018-04-18 | $75.94 | $75.94 | $75.94 | $75.94 | $63.93 | 0 |
| 2018-04-17 | $75.94 | $75.94 | $75.94 | $75.94 | $63.93 | 0 |
| 2018-04-16 | $75.94 | $75.94 | $75.94 | $75.94 | $63.93 | 200 |
| 2018-04-13 | $76.75 | $76.75 | $76.75 | $76.75 | $64.62 | 455 |
| 2018-04-12 | $76.05 | $76.05 | $76.05 | $76.05 | $64.03 | 125 |
| 2018-04-11 | $74.30 | $74.30 | $74.30 | $74.30 | $62.55 | 0 |
| 2018-04-10 | $74.30 | $74.30 | $74.30 | $74.30 | $62.55 | 0 |
| 2018-04-09 | $74.30 | $74.30 | $74.30 | $74.30 | $62.55 | 0 |
| 2018-04-06 | $74.30 | $74.30 | $74.30 | $74.30 | $62.55 | 25 |
| 2018-04-05 | $74.30 | $74.30 | $74.30 | $74.30 | $62.55 | 36 |
| 2018-04-04 | $74.23 | $74.30 | $74.23 | $74.30 | $62.55 | 200 |
| 2018-04-03 | $77.13 | $77.13 | $77.13 | $77.13 | $64.94 | 0 |
| 2018-04-02 | $77.13 | $77.13 | $77.13 | $77.13 | $64.94 | 0 |
| 2018-03-29 | $77.13 | $77.13 | $77.13 | $77.13 | $64.94 | 30 |
| 2018-03-28 | $77.13 | $77.13 | $77.13 | $77.13 | $64.94 | 43 |
| 2018-03-27 | $77.30 | $77.30 | $77.30 | $77.30 | $65.08 | 210 |
| 2018-03-26 | $77.30 | $77.30 | $77.30 | $77.30 | $65.08 | 100 |
| 2018-03-23 | $75.75 | $75.75 | $75.75 | $75.75 | $63.77 | 229 |
| 2018-03-22 | $77.93 | $77.93 | $77.10 | $77.10 | $64.91 | 411 |
| 2018-03-21 | $80.12 | $80.12 | $80.08 | $80.08 | $67.42 | 300 |
| 2018-03-20 | $78.66 | $78.66 | $78.66 | $78.66 | $66.22 | 0 |
| 2018-03-19 | $78.66 | $78.66 | $78.66 | $78.66 | $66.22 | 200 |
| 2018-03-16 | $79.23 | $79.23 | $79.23 | $79.23 | $66.70 | 1,000 |
| 2018-03-15 | $79.61 | $79.61 | $79.61 | $79.61 | $67.02 | 125 |
| 2018-03-14 | $84.61 | $84.61 | $84.61 | $84.61 | $71.23 | 50 |
| 2018-03-13 | $84.80 | $84.80 | $84.61 | $84.61 | $71.23 | 905 |
| 2018-03-12 | $84.94 | $84.94 | $84.94 | $84.94 | $71.51 | 0 |
| 2018-03-09 | $84.94 | $84.94 | $84.94 | $84.94 | $71.51 | 0 |
| 2018-03-08 | $84.94 | $84.94 | $84.94 | $84.94 | $71.51 | 65 |
| 2018-03-07 | $84.94 | $84.94 | $84.94 | $84.94 | $71.51 | 800 |
| 2018-03-06 | $82.27 | $82.27 | $82.27 | $82.27 | $69.26 | 232 |
| 2018-03-05 | $81.60 | $81.60 | $81.60 | $81.60 | $68.70 | 68 |
| 2018-03-02 | $81.60 | $81.60 | $81.60 | $81.60 | $68.70 | 0 |
| 2018-03-01 | $82.18 | $82.18 | $81.60 | $81.60 | $68.70 | 330 |
| 2018-02-28 | $85.66 | $85.66 | $85.66 | $85.66 | $72.12 | 0 |
| 2018-02-27 | $85.19 | $85.66 | $85.19 | $85.66 | $72.12 | 388 |
| 2018-02-26 | $84.10 | $84.10 | $84.10 | $84.10 | $70.80 | 100 |
| 2018-02-23 | $83.35 | $83.35 | $83.35 | $83.35 | $70.17 | 250 |
| 2018-02-22 | $84.09 | $84.09 | $84.09 | $84.09 | $70.80 | 120 |
| 2018-02-21 | $83.00 | $83.00 | $83.00 | $83.00 | $69.88 | 14 |
| 2018-02-20 | $83.00 | $83.00 | $83.00 | $83.00 | $69.88 | 30 |
| 2018-02-16 | $84.60 | $84.60 | $83.00 | $83.00 | $69.88 | 600 |
| 2018-02-15 | $80.73 | $80.73 | $80.73 | $80.73 | $67.97 | 0 |
| 2018-02-14 | $80.73 | $80.73 | $80.73 | $80.73 | $67.97 | 96 |
| 2018-02-13 | $80.73 | $80.73 | $80.73 | $80.73 | $67.97 | 0 |
| 2018-02-12 | $80.73 | $80.73 | $80.73 | $80.73 | $67.97 | 25 |
| 2018-02-09 | $80.80 | $80.80 | $80.73 | $80.73 | $67.97 | 639 |
| 2018-02-08 | $82.36 | $82.36 | $82.36 | $82.36 | $69.34 | 205 |
| 2018-02-07 | $83.89 | $83.89 | $83.89 | $83.89 | $70.63 | 110 |
| 2018-02-06 | $83.09 | $83.09 | $83.00 | $83.00 | $69.88 | 738 |
| 2018-02-05 | $84.10 | $84.10 | $84.10 | $84.10 | $70.80 | 162 |
| 2018-02-02 | $88.50 | $88.50 | $88.50 | $88.50 | $74.51 | 5 |
| 2018-02-01 | $88.50 | $88.50 | $88.50 | $88.50 | $74.51 | 10 |
| 2018-01-31 | $88.50 | $88.50 | $88.50 | $88.50 | $74.51 | 0 |
| 2018-01-30 | $88.50 | $88.50 | $88.50 | $88.50 | $74.51 | 0 |
| 2018-01-29 | $88.50 | $88.50 | $88.50 | $88.50 | $74.51 | 200 |
| 2018-01-26 | $89.35 | $89.35 | $89.35 | $89.35 | $75.22 | 0 |
| 2018-01-25 | $89.35 | $89.35 | $89.35 | $89.35 | $75.22 | 0 |
| 2018-01-24 | $89.35 | $89.35 | $89.35 | $89.35 | $75.22 | 200 |
| 2018-01-23 | $90.45 | $90.45 | $90.45 | $90.45 | $76.15 | 9 |
| 2018-01-22 | $90.45 | $90.95 | $90.45 | $90.45 | $76.15 | 450 |
| 2018-01-19 | $86.70 | $86.70 | $86.70 | $86.70 | $72.99 | 0 |
| 2018-01-18 | $86.70 | $86.70 | $86.70 | $86.70 | $72.99 | 67 |
| 2018-01-17 | $86.95 | $86.95 | $86.70 | $86.70 | $72.99 | 2,600 |
| 2018-01-16 | $84.00 | $84.00 | $84.00 | $84.00 | $70.72 | 110 |
| 2018-01-12 | $83.55 | $84.00 | $83.55 | $84.00 | $70.72 | 232 |
| 2018-01-11 | $83.55 | $83.55 | $83.55 | $83.55 | $70.34 | 106 |
| 2018-01-10 | $83.55 | $83.55 | $83.55 | $83.55 | $70.34 | 20 |
| 2018-01-09 | $83.55 | $83.55 | $83.55 | $83.55 | $70.34 | 5 |
| 2018-01-08 | $83.55 | $83.55 | $83.55 | $83.55 | $70.34 | 100 |
| 2018-01-05 | $82.09 | $82.09 | $82.09 | $82.09 | $69.11 | 1,232 |
| 2018-01-04 | $81.80 | $81.80 | $81.80 | $81.80 | $68.87 | 0 |
| 2018-01-03 | $81.20 | $81.80 | $81.20 | $81.80 | $68.87 | 1,075 |
| 2018-01-02 | $77.45 | $77.45 | $77.45 | $77.45 | $65.21 | 16 |
| 2017-12-29 | $77.45 | $77.45 | $77.45 | $77.45 | $65.21 | 24 |
| 2017-12-28 | $77.45 | $77.45 | $77.45 | $77.45 | $65.21 | 0 |
| 2017-12-27 | $77.45 | $77.45 | $77.45 | $77.45 | $65.21 | 128 |
| 2017-12-26 | $75.75 | $75.75 | $75.75 | $75.75 | $63.77 | 314 |
| 2017-12-22 | $75.85 | $75.85 | $75.85 | $75.85 | $63.86 | 0 |
| 2017-12-21 | $75.85 | $75.85 | $75.85 | $75.85 | $63.86 | 15 |
| 2017-12-20 | $75.85 | $75.85 | $75.85 | $75.85 | $63.86 | 100 |
| 2017-12-19 | $75.80 | $75.80 | $75.80 | $75.80 | $63.82 | 0 |
| 2017-12-18 | $75.80 | $75.80 | $75.80 | $75.80 | $63.82 | 0 |
| 2017-12-15 | $75.80 | $75.80 | $75.80 | $75.80 | $63.82 | 3 |
| 2017-12-14 | $75.80 | $75.80 | $75.80 | $75.80 | $63.82 | 151 |
| 2017-12-13 | $75.90 | $75.90 | $75.90 | $75.90 | $63.90 | 142 |
| 2017-12-12 | $76.01 | $76.71 | $75.71 | $75.81 | $63.83 | 601 |
| 2017-12-11 | $73.80 | $73.80 | $73.80 | $73.80 | $62.13 | 0 |
| 2017-12-08 | $73.80 | $73.80 | $73.80 | $73.80 | $62.13 | 185 |
| 2017-12-07 | $74.15 | $74.15 | $74.15 | $74.15 | $62.43 | 80 |
| 2017-12-06 | $74.15 | $74.15 | $74.15 | $74.15 | $62.43 | 107 |
| 2017-12-05 | $74.28 | $74.28 | $74.15 | $74.15 | $62.43 | 736 |
| 2017-12-04 | $74.55 | $74.55 | $74.55 | $74.55 | $62.76 | 2 |
| 2017-12-01 | $74.55 | $74.55 | $74.55 | $74.55 | $62.76 | 2,600 |
| 2017-11-30 | $74.60 | $74.60 | $74.60 | $74.60 | $62.81 | 0 |
| 2017-11-29 | $74.60 | $74.60 | $74.60 | $74.60 | $62.81 | 200 |
| 2017-11-28 | $73.35 | $73.35 | $73.35 | $73.35 | $61.75 | 79 |
| 2017-11-27 | $73.35 | $73.35 | $73.35 | $73.35 | $61.75 | 277 |
| 2017-11-24 | $74.60 | $74.60 | $74.60 | $74.60 | $62.81 | 0 |
| 2017-11-22 | $74.60 | $74.60 | $74.60 | $74.60 | $62.81 | 460 |
| 2017-11-21 | $76.05 | $76.05 | $76.05 | $76.05 | $64.03 | 0 |
| 2017-11-20 | $76.05 | $76.05 | $76.05 | $76.05 | $64.02 | 0 |
| 2017-11-17 | $76.05 | $76.05 | $76.05 | $76.05 | $64.03 | 0 |
| 2017-11-16 | $76.05 | $76.05 | $76.05 | $76.05 | $64.02 | 160 |
| 2017-11-15 | $76.05 | $76.05 | $76.05 | $76.05 | $64.02 | 665 |
| 2017-11-14 | $78.20 | $78.20 | $77.95 | $77.95 | $65.63 | 500 |
| 2017-11-13 | $79.60 | $79.60 | $79.60 | $79.60 | $67.02 | 0 |
| 2017-11-10 | $79.60 | $79.60 | $79.60 | $79.60 | $67.02 | 0 |
| 2017-11-09 | $79.60 | $79.60 | $79.60 | $79.60 | $67.02 | 0 |
| 2017-11-08 | $79.60 | $79.60 | $79.60 | $79.60 | $67.02 | 4,004 |
| 2017-11-07 | $81.20 | $81.20 | $81.20 | $81.20 | $68.36 | 0 |
| 2017-11-06 | $81.35 | $81.35 | $81.20 | $81.20 | $68.36 | 4,016 |
| 2017-11-03 | $80.15 | $80.15 | $80.15 | $80.15 | $67.48 | 0 |
| 2017-11-02 | $80.15 | $80.15 | $80.15 | $80.15 | $67.48 | 0 |
| 2017-11-01 | $80.15 | $80.15 | $80.15 | $80.15 | $67.48 | 258 |
| 2017-10-31 | $79.25 | $79.25 | $79.25 | $79.25 | $66.72 | 10 |
| 2017-10-30 | $79.25 | $79.25 | $79.25 | $79.25 | $66.72 | 89 |
| 2017-10-27 | $79.25 | $79.25 | $79.25 | $79.25 | $66.72 | 0 |
| 2017-10-26 | $79.72 | $79.72 | $79.25 | $79.25 | $66.72 | 1,500 |
| 2017-10-25 | $79.10 | $79.10 | $79.10 | $79.10 | $66.60 | 0 |
| 2017-10-24 | $79.10 | $79.10 | $79.10 | $79.10 | $66.60 | 20 |
| 2017-10-23 | $79.20 | $79.28 | $79.10 | $79.10 | $66.60 | 850 |
| 2017-10-20 | $77.94 | $77.94 | $77.94 | $77.94 | $65.62 | 0 |
| 2017-10-19 | $77.94 | $77.94 | $77.94 | $77.94 | $65.62 | 1 |
| 2017-10-18 | $77.94 | $77.94 | $77.94 | $77.94 | $65.62 | 0 |
| 2017-10-17 | $77.94 | $77.94 | $77.94 | $77.94 | $65.62 | 280 |
| 2017-10-16 | $78.30 | $78.30 | $78.16 | $78.16 | $65.80 | 550 |
| 2017-10-13 | $79.30 | $79.30 | $79.30 | $79.30 | $66.76 | 0 |
| 2017-10-12 | $79.30 | $79.30 | $79.30 | $79.30 | $66.76 | 0 |
| 2017-10-11 | $79.30 | $79.30 | $79.30 | $79.30 | $66.76 | 0 |
| 2017-10-10 | $79.30 | $79.30 | $79.30 | $79.30 | $66.76 | 0 |
| 2017-10-09 | $79.30 | $79.30 | $79.30 | $79.30 | $66.76 | 0 |
| 2017-10-06 | $79.30 | $79.30 | $79.30 | $79.30 | $66.76 | 0 |
| 2017-10-05 | $79.30 | $79.30 | $79.30 | $79.30 | $66.76 | 41 |
| 2017-10-04 | $79.30 | $79.30 | $79.30 | $79.30 | $66.76 | 0 |
| 2017-10-03 | $79.30 | $79.30 | $79.30 | $79.30 | $66.76 | 0 |
| 2017-10-02 | $79.30 | $79.30 | $79.30 | $79.30 | $66.76 | 6 |
| 2017-09-29 | $78.83 | $79.30 | $78.83 | $79.30 | $66.76 | 200 |
| 2017-09-28 | $77.20 | $77.20 | $77.20 | $77.20 | $65.00 | 0 |
| 2017-09-27 | $77.70 | $77.70 | $77.20 | $77.20 | $65.00 | 200 |
| 2017-09-26 | $78.59 | $78.59 | $78.59 | $78.59 | $66.17 | 0 |
| 2017-09-25 | $78.59 | $78.59 | $78.59 | $78.59 | $66.17 | 95 |
| 2017-09-22 | $79.00 | $79.30 | $78.59 | $78.59 | $66.17 | 1,049 |
| 2017-09-21 | $78.60 | $78.60 | $78.60 | $78.60 | $66.17 | 205 |
| 2017-09-20 | $79.00 | $79.00 | $79.00 | $79.00 | $66.51 | 0 |
| 2017-09-19 | $79.00 | $79.00 | $79.00 | $79.00 | $66.51 | 600 |
| 2017-09-18 | $75.30 | $75.30 | $75.30 | $75.30 | $63.40 | 0 |
| 2017-09-15 | $75.30 | $75.30 | $75.30 | $75.30 | $63.40 | 0 |
| 2017-09-14 | $75.30 | $75.30 | $75.30 | $75.30 | $63.40 | 500 |
| 2017-09-13 | $75.30 | $75.30 | $75.30 | $75.30 | $63.40 | 0 |
| 2017-09-12 | $75.30 | $75.30 | $75.30 | $75.30 | $63.40 | 0 |
| 2017-09-11 | $75.30 | $75.30 | $75.30 | $75.30 | $63.40 | 0 |
| 2017-09-08 | $75.30 | $75.30 | $75.30 | $75.30 | $63.40 | 0 |
| 2017-09-07 | $75.54 | $75.54 | $75.30 | $75.30 | $63.40 | 302 |
| 2017-09-06 | $73.55 | $73.55 | $73.55 | $73.55 | $61.92 | 0 |
| 2017-09-05 | $73.55 | $73.55 | $73.55 | $73.55 | $61.92 | 219 |
| 2017-09-01 | $77.53 | $77.53 | $77.53 | $77.53 | $65.27 | 0 |
| 2017-08-31 | $77.53 | $77.53 | $77.53 | $77.53 | $65.27 | 0 |
| 2017-08-30 | $77.53 | $77.53 | $77.53 | $77.53 | $65.27 | 0 |
| 2017-08-29 | $77.53 | $77.53 | $77.53 | $77.53 | $65.27 | 387 |
| 2017-08-28 | $77.53 | $77.53 | $77.53 | $77.53 | $65.27 | 140 |
| 2017-08-25 | $76.10 | $76.10 | $76.10 | $76.10 | $64.07 | 0 |
| 2017-08-24 | $75.97 | $76.10 | $75.80 | $76.10 | $64.07 | 576 |
| 2017-08-23 | $74.40 | $74.40 | $74.40 | $74.40 | $62.64 | 0 |
| 2017-08-22 | $74.40 | $74.40 | $74.40 | $74.40 | $62.64 | 0 |
| 2017-08-21 | $74.40 | $74.40 | $74.40 | $74.40 | $62.64 | 0 |
| 2017-08-18 | $74.40 | $74.40 | $74.40 | $74.40 | $62.64 | 25 |
| 2017-08-17 | $74.40 | $74.40 | $74.40 | $74.40 | $62.64 | 0 |
| 2017-08-16 | $74.75 | $74.75 | $74.40 | $74.40 | $62.64 | 460 |
| 2017-08-15 | $72.85 | $72.85 | $72.85 | $72.85 | $61.33 | 255 |
| 2017-08-14 | $75.16 | $75.16 | $75.16 | $75.16 | $63.28 | 0 |
| 2017-08-11 | $75.16 | $75.16 | $75.16 | $75.16 | $63.28 | 0 |
| 2017-08-10 | $75.61 | $75.61 | $75.16 | $75.16 | $63.28 | 1,957 |
| 2017-08-09 | $79.55 | $79.55 | $79.55 | $79.55 | $66.97 | 0 |
| 2017-08-08 | $79.55 | $79.55 | $79.55 | $79.55 | $66.97 | 9 |
| 2017-08-07 | $79.55 | $79.55 | $79.55 | $79.55 | $66.97 | 3 |
| 2017-08-04 | $78.95 | $79.55 | $78.95 | $79.55 | $66.97 | 1,637 |
| 2017-08-03 | $78.45 | $78.45 | $78.45 | $78.45 | $66.05 | 5,200 |
| 2017-08-02 | $78.45 | $78.45 | $78.45 | $78.45 | $66.05 | 4,000 |
| 2017-08-01 | $76.41 | $76.41 | $76.41 | $76.41 | $64.33 | 70 |
| 2017-07-31 | $76.41 | $76.41 | $76.41 | $76.41 | $64.33 | 163 |
| 2017-07-28 | $76.41 | $76.41 | $76.41 | $76.41 | $64.33 | 0 |
| 2017-07-27 | $76.41 | $76.41 | $76.41 | $76.41 | $64.33 | 74 |
| 2017-07-26 | $76.41 | $76.41 | $76.41 | $76.41 | $64.33 | 0 |
| 2017-07-25 | $76.41 | $76.41 | $76.41 | $76.41 | $64.33 | 40 |
| 2017-07-24 | $76.41 | $76.41 | $76.41 | $76.41 | $64.33 | 0 |
| 2017-07-21 | $76.40 | $76.41 | $76.40 | $76.41 | $64.33 | 489 |
| 2017-07-20 | $78.20 | $78.20 | $78.20 | $78.20 | $65.84 | 25 |
| 2017-07-19 | $78.20 | $78.20 | $78.20 | $78.20 | $65.84 | 65 |
| 2017-07-18 | $78.20 | $78.20 | $78.20 | $78.20 | $65.84 | 380 |
| 2017-07-17 | $78.12 | $78.12 | $78.12 | $78.12 | $65.77 | 0 |
| 2017-07-14 | $78.12 | $78.12 | $78.12 | $78.12 | $65.77 | 0 |
| 2017-07-13 | $78.12 | $78.12 | $78.12 | $78.12 | $65.77 | 0 |
| 2017-07-12 | $77.20 | $78.12 | $77.20 | $78.12 | $65.77 | 320 |
| 2017-07-11 | $76.65 | $76.65 | $76.65 | $76.65 | $64.53 | 200 |
| 2017-07-10 | $75.60 | $75.60 | $75.60 | $75.60 | $63.65 | 0 |
| 2017-07-07 | $75.60 | $75.60 | $75.60 | $75.60 | $63.65 | 165 |
| 2017-07-06 | $75.60 | $75.60 | $75.60 | $75.60 | $63.65 | 0 |
| 2017-07-05 | $75.60 | $75.60 | $75.60 | $75.60 | $63.65 | 27 |
| 2017-07-03 | $75.60 | $75.60 | $75.60 | $75.60 | $63.65 | 0 |
| 2017-06-30 | $75.60 | $75.60 | $75.60 | $75.60 | $63.65 | 0 |
| 2017-06-29 | $75.60 | $75.60 | $75.60 | $75.60 | $63.65 | 420 |
| 2017-06-28 | $75.26 | $75.45 | $75.26 | $75.45 | $63.52 | 600 |
| 2017-06-27 | $75.57 | $75.57 | $75.57 | $75.57 | $63.62 | 200 |
| 2017-06-26 | $76.00 | $76.21 | $75.62 | $75.79 | $63.81 | 2,000 |
| 2017-06-23 | $74.25 | $74.25 | $74.25 | $74.25 | $62.51 | 0 |
| 2017-06-22 | $74.25 | $74.25 | $74.25 | $74.25 | $62.51 | 900 |
| 2017-06-21 | $75.15 | $75.15 | $75.15 | $75.15 | $63.27 | 0 |
| 2017-06-20 | $75.15 | $75.15 | $75.15 | $75.15 | $63.27 | 0 |
| 2017-06-19 | $75.15 | $75.15 | $75.15 | $75.15 | $63.27 | 0 |
| 2017-06-16 | $74.89 | $75.15 | $74.89 | $75.15 | $63.27 | 1,133 |
| 2017-06-15 | $74.96 | $74.96 | $74.96 | $74.96 | $63.11 | 329 |
| 2017-06-14 | $78.39 | $78.39 | $78.39 | $78.39 | $66.00 | 0 |
| 2017-06-13 | $78.39 | $78.39 | $78.39 | $78.39 | $66.00 | 0 |
| 2017-06-12 | $78.39 | $78.39 | $78.39 | $78.39 | $66.00 | 1,040 |
| 2017-06-09 | $78.12 | $79.15 | $78.12 | $79.07 | $66.57 | 1,122 |
| 2017-06-08 | $76.59 | $76.59 | $76.59 | $76.59 | $64.48 | 257 |
| 2017-06-07 | $76.58 | $76.58 | $76.20 | $76.51 | $64.41 | 4,925 |
| 2017-06-06 | $76.25 | $76.25 | $76.00 | $76.00 | $63.99 | 515 |
| 2017-06-05 | $76.20 | $77.20 | $76.20 | $77.20 | $65.00 | 1,301 |
| 2017-06-02 | $75.49 | $75.49 | $75.49 | $75.49 | $63.56 | 164 |
| 2017-06-01 | $75.49 | $75.49 | $75.49 | $75.49 | $63.56 | 60 |
| 2017-05-31 | $75.49 | $75.49 | $75.49 | $75.49 | $63.56 | 120 |
| 2017-05-30 | $77.08 | $77.09 | $75.91 | $76.11 | $64.08 | 5,250 |
| 2017-05-26 | $70.45 | $70.45 | $70.45 | $70.45 | $59.31 | 300 |
| 2017-05-25 | $73.10 | $73.10 | $73.10 | $73.10 | $60.94 | 0 |
| 2017-05-24 | $73.10 | $73.10 | $73.10 | $73.10 | $60.94 | 0 |
| 2017-05-23 | $73.10 | $73.10 | $73.10 | $73.10 | $60.94 | 0 |
| 2017-05-22 | $73.12 | $73.12 | $73.10 | $73.10 | $60.94 | 378 |
| 2017-05-19 | $73.98 | $73.98 | $73.98 | $73.98 | $61.67 | 3,045 |
| 2017-05-18 | $73.98 | $73.98 | $73.98 | $73.98 | $61.67 | 20 |
| 2017-05-17 | $73.98 | $73.98 | $73.98 | $73.98 | $61.67 | 0 |
| 2017-05-16 | $73.98 | $73.98 | $73.98 | $73.98 | $61.67 | 400 |
| 2017-05-15 | $74.00 | $74.00 | $74.00 | $74.00 | $61.69 | 6,865 |
| 2017-05-12 | $70.41 | $71.70 | $70.41 | $71.70 | $59.77 | 275 |
| 2017-05-11 | $73.30 | $73.30 | $73.30 | $73.30 | $61.10 | 490 |
| 2017-05-10 | $73.30 | $73.30 | $73.30 | $73.30 | $61.10 | 0 |
| 2017-05-09 | $73.30 | $73.30 | $73.30 | $73.30 | $61.10 | 0 |
| 2017-05-08 | $73.30 | $73.30 | $73.30 | $73.30 | $61.10 | 900 |
| 2017-05-05 | $73.30 | $73.30 | $73.30 | $73.30 | $61.10 | 0 |
| 2017-05-04 | $73.30 | $73.30 | $73.30 | $73.30 | $61.10 | 500 |
| 2017-05-03 | $71.20 | $71.20 | $71.20 | $71.20 | $59.35 | 0 |
| 2017-05-02 | $71.20 | $71.20 | $71.20 | $71.20 | $59.35 | 0 |
| 2017-05-01 | $71.20 | $71.20 | $71.20 | $71.20 | $59.35 | 160 |
| 2017-04-28 | $70.52 | $70.52 | $70.52 | $70.52 | $58.79 | 0 |
| 2017-04-27 | $70.52 | $70.52 | $70.52 | $70.52 | $58.79 | 420 |
| 2017-04-26 | $72.35 | $72.35 | $72.35 | $72.35 | $60.31 | 0 |
| 2017-04-25 | $71.40 | $72.35 | $71.40 | $72.35 | $60.31 | 1,755 |
| 2017-04-24 | $67.80 | $67.80 | $67.80 | $67.80 | $56.52 | 0 |
| 2017-04-21 | $67.80 | $67.80 | $67.80 | $67.80 | $56.52 | 0 |
| 2017-04-20 | $67.80 | $67.80 | $67.80 | $67.80 | $56.52 | 0 |
| 2017-04-19 | $67.80 | $67.80 | $67.80 | $67.80 | $56.52 | 58 |
| 2017-04-18 | $67.80 | $67.80 | $67.80 | $67.80 | $56.52 | 0 |
| 2017-04-17 | $67.80 | $67.80 | $67.80 | $67.80 | $56.52 | 0 |
| 2017-04-13 | $67.80 | $67.80 | $67.80 | $67.80 | $56.52 | 0 |
| 2017-04-12 | $67.80 | $67.80 | $67.80 | $67.80 | $56.52 | 63 |
| 2017-04-11 | $67.80 | $67.80 | $67.80 | $67.80 | $56.52 | 0 |
| 2017-04-10 | $67.80 | $67.80 | $67.80 | $67.80 | $56.52 | 0 |
| 2017-04-07 | $67.80 | $67.80 | $67.80 | $67.80 | $56.52 | 240 |
| 2017-04-06 | $66.50 | $66.50 | $66.50 | $66.50 | $55.44 | 0 |
| 2017-04-05 | $66.50 | $66.50 | $66.50 | $66.50 | $55.44 | 0 |
| 2017-04-04 | $66.50 | $66.50 | $66.50 | $66.50 | $55.44 | 19 |
| 2017-04-03 | $66.50 | $66.50 | $66.50 | $66.50 | $55.44 | 200 |
| 2017-03-31 | $68.64 | $68.64 | $68.64 | $68.64 | $57.22 | 0 |
| 2017-03-30 | $68.64 | $68.64 | $68.64 | $68.64 | $57.22 | 300 |
| 2017-03-29 | $68.34 | $68.34 | $68.34 | $68.34 | $56.97 | 2,500 |
| 2017-03-28 | $68.34 | $68.34 | $68.34 | $68.34 | $56.97 | 0 |
| 2017-03-27 | $68.34 | $68.34 | $68.34 | $68.34 | $56.97 | 0 |
| 2017-03-24 | $68.34 | $68.34 | $68.34 | $68.34 | $56.97 | 3,500 |
| 2017-03-23 | $68.34 | $68.34 | $68.34 | $68.34 | $56.97 | 0 |
| 2017-03-22 | $68.34 | $68.34 | $68.34 | $68.34 | $56.97 | 0 |
| 2017-03-21 | $68.34 | $68.34 | $68.34 | $68.34 | $56.97 | 0 |
| 2017-03-20 | $68.34 | $68.34 | $68.34 | $68.34 | $56.97 | 1,100 |
| 2017-03-17 | $69.47 | $69.47 | $69.47 | $69.47 | $57.91 | 200 |
| 2017-03-16 | $70.32 | $70.32 | $70.32 | $70.32 | $58.62 | 0 |
| 2017-03-15 | $70.00 | $70.32 | $70.00 | $70.32 | $58.62 | 900 |
| 2017-03-14 | $68.00 | $68.00 | $68.00 | $68.00 | $56.69 | 0 |
| 2017-03-13 | $68.00 | $68.00 | $68.00 | $68.00 | $56.69 | 0 |
| 2017-03-10 | $68.00 | $68.00 | $68.00 | $68.00 | $56.69 | 0 |
| 2017-03-09 | $68.00 | $68.00 | $68.00 | $68.00 | $56.69 | 0 |
| 2017-03-08 | $68.00 | $68.00 | $68.00 | $68.00 | $56.69 | 0 |
| 2017-03-07 | $68.00 | $68.00 | $68.00 | $68.00 | $56.69 | 100 |
| 2017-03-06 | $67.92 | $67.92 | $67.92 | $67.92 | $56.62 | 0 |
| 2017-03-03 | $67.92 | $67.92 | $67.92 | $67.92 | $56.62 | 400 |
| 2017-03-02 | $67.13 | $67.13 | $67.13 | $67.13 | $55.96 | 0 |
| 2017-03-01 | $67.13 | $67.13 | $67.13 | $67.13 | $55.96 | 0 |
| 2017-02-28 | $67.13 | $67.13 | $67.13 | $67.13 | $55.96 | 0 |
| 2017-02-27 | $67.13 | $67.13 | $67.13 | $67.13 | $55.96 | 0 |
| 2017-02-24 | $67.13 | $67.13 | $67.13 | $67.13 | $55.96 | 100 |
| 2017-02-23 | $68.64 | $68.64 | $68.64 | $68.64 | $57.22 | 500 |
| 2017-02-22 | $71.35 | $71.35 | $71.35 | $71.35 | $59.48 | 0 |
| 2017-02-21 | $71.35 | $71.35 | $71.35 | $71.35 | $59.48 | 1,800 |
| 2017-02-17 | $71.35 | $71.35 | $71.35 | $71.35 | $59.48 | 0 |
| 2017-02-16 | $71.72 | $71.72 | $71.33 | $71.35 | $59.48 | 700 |
| 2017-02-15 | $70.95 | $70.95 | $70.95 | $70.95 | $59.15 | 200 |
| 2017-02-14 | $71.15 | $71.15 | $71.15 | $71.15 | $59.31 | 0 |
| 2017-02-13 | $71.15 | $71.15 | $71.15 | $71.15 | $59.31 | 200 |
| 2017-02-10 | $69.61 | $69.61 | $69.61 | $69.61 | $58.03 | 0 |
| 2017-02-09 | $69.61 | $69.61 | $69.61 | $69.61 | $58.03 | 0 |
| 2017-02-08 | $69.61 | $69.61 | $69.61 | $69.61 | $58.03 | 0 |
| 2017-02-07 | $69.61 | $69.61 | $69.61 | $69.61 | $58.03 | 0 |
| 2017-02-06 | $70.20 | $70.20 | $69.61 | $69.61 | $58.03 | 800 |
| 2017-02-03 | $71.92 | $71.92 | $71.92 | $71.92 | $59.95 | 0 |
| 2017-02-02 | $71.92 | $71.92 | $71.92 | $71.92 | $59.95 | 0 |
| 2017-02-01 | $71.92 | $71.92 | $71.92 | $71.92 | $59.95 | 202 |
| 2017-01-31 | $72.45 | $72.45 | $72.45 | $72.45 | $60.40 | 0 |
| 2017-01-30 | $72.45 | $72.45 | $72.45 | $72.45 | $60.40 | 0 |
| 2017-01-27 | $72.45 | $72.45 | $72.45 | $72.45 | $60.40 | 0 |
| 2017-01-26 | $72.45 | $72.45 | $72.45 | $72.45 | $60.40 | 0 |
| 2017-01-25 | $72.45 | $72.45 | $72.45 | $72.45 | $60.40 | 500 |
| 2017-01-24 | $71.06 | $71.06 | $71.06 | $71.06 | $59.24 | 134 |
| 2017-01-23 | $71.06 | $71.06 | $71.06 | $71.06 | $59.24 | 100 |
| 2017-01-20 | $69.60 | $69.60 | $69.60 | $69.60 | $58.02 | 2 |
| 2017-01-19 | $70.00 | $70.00 | $69.60 | $69.60 | $58.02 | 470 |
| 2017-01-18 | $70.20 | $70.20 | $70.20 | $70.20 | $58.52 | 40 |
| 2017-01-17 | $70.20 | $70.20 | $70.20 | $70.20 | $58.52 | 0 |
| 2017-01-13 | $70.20 | $70.20 | $70.20 | $70.20 | $58.52 | 1,000 |
| 2017-01-12 | $69.05 | $69.05 | $68.43 | $68.43 | $57.05 | 300 |
| 2017-01-11 | $68.05 | $68.05 | $68.05 | $68.05 | $56.73 | 0 |
| 2017-01-10 | $68.05 | $68.05 | $68.05 | $68.05 | $56.73 | 0 |
| 2017-01-09 | $68.05 | $68.05 | $68.05 | $68.05 | $56.73 | 0 |
| 2017-01-06 | $68.05 | $68.05 | $68.05 | $68.05 | $56.73 | 0 |
| 2017-01-05 | $68.05 | $68.05 | $68.05 | $68.05 | $56.73 | 400 |
| 2017-01-04 | $68.00 | $68.00 | $68.00 | $68.00 | $56.69 | 0 |
| 2017-01-03 | $67.11 | $68.00 | $67.11 | $68.00 | $56.69 | 3,202 |
| 2016-12-30 | $65.30 | $65.30 | $65.30 | $65.30 | $54.44 | 0 |
| 2016-12-29 | $65.30 | $65.30 | $65.30 | $65.30 | $54.44 | 175 |
| 2016-12-28 | $65.38 | $65.38 | $65.38 | $65.38 | $54.50 | 100 |
| 2016-12-27 | $64.72 | $64.72 | $64.72 | $64.72 | $53.95 | 0 |
| 2016-12-23 | $64.72 | $64.72 | $64.72 | $64.72 | $53.95 | 0 |
| 2016-12-22 | $64.74 | $64.74 | $64.72 | $64.72 | $53.95 | 500 |
| 2016-12-21 | $64.65 | $64.65 | $64.65 | $64.65 | $53.89 | 0 |
| 2016-12-20 | $64.65 | $64.65 | $64.65 | $64.65 | $53.89 | 50 |
| 2016-12-19 | $64.65 | $64.65 | $64.65 | $64.65 | $53.89 | 0 |
| 2016-12-16 | $64.65 | $64.65 | $64.65 | $64.65 | $53.89 | 200 |
| 2016-12-15 | $64.65 | $64.65 | $64.65 | $64.65 | $53.89 | 7 |
| 2016-12-14 | $64.65 | $64.65 | $64.65 | $64.65 | $53.89 | 100 |
| 2016-12-13 | $66.50 | $66.50 | $66.50 | $66.50 | $55.44 | 21 |
| 2016-12-12 | $66.50 | $66.50 | $66.50 | $66.50 | $55.44 | 7 |
| 2016-12-09 | $66.50 | $66.50 | $66.50 | $66.50 | $55.44 | 0 |
| 2016-12-08 | $66.50 | $66.50 | $66.50 | $66.50 | $55.44 | 14 |
| 2016-12-07 | $66.00 | $66.50 | $66.00 | $66.50 | $55.44 | 1,671 |
| 2016-12-06 | $61.12 | $61.12 | $61.12 | $61.12 | $50.95 | 67 |
| 2016-12-05 | $61.12 | $61.12 | $61.12 | $61.12 | $50.95 | 0 |
| 2016-12-02 | $61.12 | $61.12 | $61.12 | $61.12 | $50.95 | 0 |
| 2016-12-01 | $61.12 | $61.12 | $61.12 | $61.12 | $50.95 | 0 |
| 2016-11-30 | $61.12 | $61.12 | $61.12 | $61.12 | $50.95 | 0 |
| 2016-11-29 | $61.12 | $61.12 | $61.12 | $61.12 | $50.95 | 0 |
| 2016-11-28 | $61.12 | $61.12 | $61.12 | $61.12 | $50.95 | 0 |
| 2016-11-25 | $61.12 | $61.12 | $61.12 | $61.12 | $50.95 | 0 |
| 2016-11-23 | $61.12 | $61.12 | $61.12 | $61.12 | $50.95 | 0 |
| 2016-11-22 | $61.20 | $61.20 | $61.12 | $61.12 | $50.95 | 200 |
| 2016-11-21 | $60.67 | $60.67 | $60.67 | $60.67 | $50.58 | 490 |
| 2016-11-18 | $60.70 | $60.70 | $60.70 | $60.70 | $50.60 | 100 |
| 2016-11-17 | $62.20 | $62.20 | $62.20 | $62.20 | $51.85 | 0 |
| 2016-11-16 | $62.20 | $62.20 | $62.20 | $62.20 | $51.85 | 0 |
| 2016-11-15 | $62.20 | $62.20 | $62.20 | $62.20 | $51.85 | 0 |
| 2016-11-14 | $62.50 | $62.50 | $62.20 | $62.20 | $51.85 | 500 |
| 2016-11-11 | $61.93 | $61.93 | $61.93 | $61.93 | $51.63 | 0 |
| 2016-11-10 | $61.93 | $61.93 | $61.93 | $61.93 | $51.63 | 0 |
| 2016-11-09 | $62.15 | $62.15 | $61.91 | $61.93 | $51.63 | 1,701 |
| 2016-11-08 | $62.98 | $63.10 | $62.98 | $63.10 | $52.60 | 1,000 |
| 2016-11-07 | $61.30 | $61.30 | $61.30 | $61.30 | $51.10 | 0 |
| 2016-11-04 | $61.30 | $61.30 | $61.30 | $61.30 | $51.10 | 106 |
| 2016-11-03 | $61.55 | $61.55 | $60.84 | $61.20 | $51.02 | 1,700 |
| 2016-11-02 | $62.85 | $62.85 | $62.85 | $62.85 | $52.39 | 272 |
| 2016-11-01 | $63.56 | $63.56 | $63.56 | $63.56 | $52.99 | 103 |
| 2016-10-31 | $62.44 | $62.44 | $62.44 | $62.44 | $52.05 | 0 |
| 2016-10-28 | $62.44 | $62.44 | $62.44 | $62.44 | $52.05 | 1 |
| 2016-10-27 | $62.44 | $62.44 | $62.44 | $62.44 | $52.05 | 0 |
| 2016-10-26 | $62.85 | $62.85 | $62.44 | $62.44 | $52.05 | 486 |
| 2016-10-25 | $64.12 | $64.12 | $64.12 | $64.12 | $53.45 | 300 |
| 2016-10-24 | $65.03 | $65.03 | $65.03 | $65.03 | $54.21 | 255 |
| 2016-10-21 | $64.39 | $64.39 | $64.39 | $64.39 | $53.68 | 400 |
| 2016-10-20 | $65.10 | $65.10 | $65.10 | $65.10 | $54.27 | 350 |
| 2016-10-19 | $64.10 | $64.10 | $64.10 | $64.10 | $53.44 | 400 |
| 2016-10-18 | $63.39 | $63.39 | $63.39 | $63.39 | $52.84 | 0 |
| 2016-10-17 | $63.39 | $63.39 | $63.39 | $63.39 | $52.84 | 100 |
| 2016-10-14 | $63.75 | $63.75 | $63.75 | $63.75 | $53.14 | 0 |
| 2016-10-13 | $63.75 | $63.75 | $63.75 | $63.75 | $53.14 | 0 |
| 2016-10-12 | $63.75 | $63.75 | $63.75 | $63.75 | $53.14 | 0 |
| 2016-10-11 | $63.75 | $63.75 | $63.75 | $63.75 | $53.14 | 10 |
| 2016-10-10 | $63.75 | $63.75 | $63.75 | $63.75 | $53.14 | 284 |
| 2016-10-07 | $62.80 | $62.80 | $62.80 | $62.80 | $52.35 | 161 |
| 2016-10-06 | $63.30 | $63.30 | $63.30 | $63.30 | $52.77 | 100 |
| 2016-10-05 | $63.75 | $63.75 | $63.75 | $63.75 | $53.14 | 100 |
| 2016-10-04 | $61.60 | $61.60 | $61.60 | $61.60 | $51.35 | 0 |
| 2016-10-03 | $61.60 | $61.60 | $61.60 | $61.60 | $51.35 | 100 |
| 2016-09-30 | $60.66 | $60.66 | $60.66 | $60.66 | $50.57 | 1 |
| 2016-09-29 | $62.02 | $62.02 | $60.66 | $60.66 | $50.57 | 1,500 |
| 2016-09-28 | $59.60 | $59.60 | $59.60 | $59.60 | $49.68 | 0 |
| 2016-09-27 | $59.60 | $59.60 | $59.60 | $59.60 | $49.68 | 126 |
| 2016-09-26 | $59.00 | $59.18 | $59.00 | $59.18 | $49.34 | 485 |
| 2016-09-23 | $54.45 | $54.45 | $54.45 | $54.45 | $45.39 | 100 |
| 2016-09-22 | $53.48 | $53.48 | $53.48 | $53.48 | $44.58 | 51 |
| 2016-09-21 | $53.48 | $53.48 | $53.48 | $53.48 | $44.58 | 0 |
| 2016-09-20 | $53.36 | $53.48 | $53.36 | $53.48 | $44.58 | 300 |
| 2016-09-19 | $52.38 | $52.38 | $52.38 | $52.38 | $43.67 | 0 |
| 2016-09-16 | $52.38 | $52.38 | $52.38 | $52.38 | $43.67 | 0 |
| 2016-09-15 | $52.38 | $52.38 | $52.38 | $52.38 | $43.67 | 0 |
| 2016-09-14 | $52.38 | $52.38 | $52.38 | $52.38 | $43.67 | 0 |
| 2016-09-13 | $52.38 | $52.38 | $52.38 | $52.38 | $43.67 | 100 |
| 2016-09-12 | $51.95 | $51.95 | $51.94 | $51.94 | $43.30 | 213 |
| 2016-09-09 | $52.57 | $52.65 | $52.57 | $52.65 | $43.89 | 220 |
| 2016-09-08 | $54.88 | $54.88 | $54.88 | $54.88 | $45.75 | 0 |
| 2016-09-07 | $54.88 | $54.88 | $54.88 | $54.88 | $45.75 | 0 |
| 2016-09-06 | $54.88 | $54.88 | $54.88 | $54.88 | $45.75 | 300 |
| 2016-09-02 | $55.18 | $55.18 | $55.13 | $55.13 | $45.96 | 505 |
| 2016-09-01 | $53.75 | $53.75 | $53.75 | $53.75 | $44.81 | 0 |
| 2016-08-31 | $53.75 | $53.75 | $53.75 | $53.75 | $44.81 | 10 |
| 2016-08-30 | $53.75 | $53.75 | $53.75 | $53.75 | $44.81 | 0 |
| 2016-08-29 | $53.75 | $53.75 | $53.75 | $53.75 | $44.81 | 9 |
| 2016-08-26 | $53.75 | $53.75 | $53.75 | $53.75 | $44.81 | 1 |
| 2016-08-25 | $53.75 | $53.75 | $53.75 | $53.75 | $44.81 | 0 |
| 2016-08-24 | $53.75 | $53.75 | $53.75 | $53.75 | $44.81 | 130 |
| 2016-08-23 | $54.97 | $54.97 | $54.97 | $54.97 | $45.82 | 204 |
| 2016-08-22 | $53.46 | $53.46 | $53.46 | $53.46 | $44.57 | 0 |
| 2016-08-19 | $53.46 | $53.46 | $53.46 | $53.46 | $44.57 | 0 |
| 2016-08-18 | $53.46 | $53.46 | $53.46 | $53.46 | $44.57 | 0 |
| 2016-08-17 | $53.46 | $53.46 | $53.46 | $53.46 | $44.57 | 500 |
| 2016-08-16 | $53.51 | $53.80 | $53.51 | $53.80 | $44.85 | 500 |
| 2016-08-15 | $49.82 | $49.82 | $49.82 | $49.82 | $41.53 | 68 |
| 2016-08-12 | $49.82 | $49.82 | $49.82 | $49.82 | $41.53 | 10 |
| 2016-08-11 | $49.82 | $49.82 | $49.82 | $49.82 | $41.53 | 0 |
| 2016-08-10 | $49.82 | $49.82 | $49.82 | $49.82 | $41.53 | 1,640 |
| 2016-08-09 | $47.56 | $47.56 | $47.56 | $47.56 | $39.65 | 0 |
| 2016-08-08 | $47.56 | $47.56 | $47.56 | $47.56 | $39.65 | 9 |
| 2016-08-05 | $47.24 | $47.56 | $47.24 | $47.56 | $39.65 | 259 |
| 2016-08-04 | $46.88 | $46.88 | $46.88 | $46.88 | $39.08 | 0 |
| 2016-08-03 | $46.88 | $46.88 | $46.88 | $46.88 | $39.08 | 0 |
| 2016-08-02 | $46.88 | $46.88 | $46.88 | $46.88 | $39.08 | 43 |
| 2016-08-01 | $46.88 | $46.88 | $46.88 | $46.88 | $39.08 | 40 |
| 2016-07-29 | $46.88 | $46.88 | $46.88 | $46.88 | $39.08 | 115 |
| 2016-07-28 | $46.65 | $46.65 | $46.65 | $46.65 | $38.89 | 100 |
| 2016-07-27 | $45.74 | $45.74 | $45.74 | $45.74 | $38.13 | 0 |
| 2016-07-26 | $45.74 | $45.74 | $45.74 | $45.74 | $38.13 | 100 |
| 2016-07-25 | $45.67 | $45.67 | $45.67 | $45.67 | $38.07 | 100 |
| 2016-07-22 | $45.45 | $45.45 | $45.45 | $45.45 | $37.89 | 95 |
| 2016-07-21 | $45.45 | $45.45 | $45.45 | $45.45 | $37.89 | 100 |
| 2016-07-20 | $45.00 | $45.17 | $44.76 | $44.95 | $37.47 | 3,190 |
| 2016-07-19 | $45.01 | $45.01 | $45.01 | $45.01 | $37.52 | 0 |
| 2016-07-18 | $45.01 | $45.01 | $45.01 | $45.01 | $37.52 | 0 |
| 2016-07-15 | $45.01 | $45.01 | $45.01 | $45.01 | $37.52 | 0 |
| 2016-07-14 | $44.40 | $45.01 | $44.40 | $45.01 | $37.52 | 315 |
| 2016-07-13 | $44.30 | $44.30 | $44.30 | $44.30 | $36.93 | 100 |
| 2016-07-12 | $44.30 | $44.30 | $44.30 | $44.30 | $36.93 | 100 |
| 2016-07-11 | $42.76 | $42.76 | $42.76 | $42.76 | $35.65 | 10 |
| 2016-07-08 | $42.11 | $42.76 | $42.11 | $42.76 | $35.65 | 1,000 |
| 2016-07-07 | $41.85 | $41.85 | $41.85 | $41.85 | $34.89 | 0 |
| 2016-07-06 | $41.85 | $41.85 | $41.85 | $41.85 | $34.89 | 0 |
| 2016-07-05 | $41.85 | $41.85 | $41.85 | $41.85 | $34.89 | 25 |
| 2016-07-01 | $41.85 | $41.85 | $41.85 | $41.85 | $34.89 | 1 |
| 2016-06-30 | $41.85 | $41.85 | $41.85 | $41.85 | $34.89 | 55 |
| 2016-06-29 | $41.85 | $41.85 | $41.85 | $41.85 | $34.89 | 62 |
| 2016-06-28 | $41.85 | $41.85 | $41.85 | $41.85 | $34.89 | 500 |
| 2016-06-27 | $43.09 | $43.09 | $43.09 | $43.09 | $35.92 | 5 |
| 2016-06-24 | $43.85 | $43.96 | $43.09 | $43.09 | $35.92 | 1,154 |
| 2016-06-23 | $46.65 | $46.65 | $46.65 | $46.65 | $38.89 | 0 |
| 2016-06-22 | $46.65 | $46.65 | $46.65 | $46.65 | $38.89 | 0 |
| 2016-06-21 | $46.65 | $46.65 | $46.65 | $46.65 | $38.89 | 291 |
| 2016-06-20 | $47.00 | $47.00 | $47.00 | $47.00 | $39.18 | 351 |
| 2016-06-16 | $44.70 | $44.70 | $44.70 | $44.70 | $37.26 | 25 |
| 2016-06-15 | $44.70 | $44.70 | $44.70 | $44.70 | $37.26 | 200 |
| 2016-06-14 | $45.74 | $45.74 | $45.74 | $45.74 | $38.13 | 0 |
| 2016-06-13 | $45.74 | $45.74 | $45.74 | $45.74 | $38.13 | 160 |
| 2016-06-10 | $49.99 | $49.99 | $49.99 | $49.99 | $41.67 | 0 |
| 2016-06-09 | $49.99 | $49.99 | $49.99 | $49.99 | $41.67 | 100 |
| 2016-06-08 | $49.99 | $49.99 | $49.99 | $49.99 | $41.67 | 42 |
| 2016-06-07 | $49.99 | $49.99 | $49.99 | $49.99 | $41.67 | 396 |
| 2016-06-06 | $47.90 | $47.90 | $47.90 | $47.90 | $39.93 | 0 |
| 2016-06-03 | $47.90 | $47.90 | $47.90 | $47.90 | $39.93 | 0 |
| 2016-06-02 | $47.90 | $47.90 | $47.90 | $47.90 | $39.93 | 0 |
| 2016-06-01 | $47.90 | $47.90 | $47.90 | $47.90 | $39.93 | 600 |
| 2016-05-31 | $48.38 | $48.38 | $48.38 | $48.38 | $40.33 | 765 |
| 2016-05-27 | $47.56 | $47.56 | $47.56 | $47.56 | $39.65 | 170 |
| 2016-05-26 | $48.00 | $48.00 | $48.00 | $48.00 | $40.01 | 255 |
| 2016-05-25 | $46.88 | $46.88 | $46.88 | $46.88 | $39.08 | 1 |
| 2016-05-24 | $46.88 | $46.88 | $46.88 | $46.88 | $39.08 | 31 |
| 2016-05-23 | $46.88 | $46.88 | $46.88 | $46.88 | $39.08 | 0 |
| 2016-05-20 | $46.88 | $46.88 | $46.88 | $46.88 | $39.08 | 0 |
| 2016-05-19 | $46.88 | $46.88 | $46.88 | $46.88 | $39.08 | 19 |
| 2016-05-18 | $46.88 | $46.88 | $46.88 | $46.88 | $39.08 | 100 |
| 2016-05-17 | $48.86 | $48.86 | $48.86 | $48.86 | $40.22 | 0 |
| 2016-05-16 | $48.86 | $48.86 | $48.86 | $48.86 | $40.22 | 0 |
| 2016-05-13 | $48.86 | $48.86 | $48.86 | $48.86 | $40.22 | 30 |
| 2016-05-12 | $50.00 | $50.00 | $48.86 | $48.86 | $40.22 | 300 |
| 2016-05-11 | $51.32 | $51.32 | $51.32 | $51.32 | $42.24 | 0 |
| 2016-05-10 | $51.32 | $51.32 | $51.32 | $51.32 | $42.24 | 0 |
| 2016-05-09 | $51.32 | $51.32 | $51.32 | $51.32 | $42.24 | 0 |
| 2016-05-06 | $51.32 | $51.32 | $51.32 | $51.32 | $42.24 | 260 |
| 2016-05-05 | $51.44 | $51.44 | $51.44 | $51.44 | $42.34 | 25 |
| 2016-05-04 | $51.44 | $51.44 | $51.44 | $51.44 | $42.34 | 322 |
| 2016-05-03 | $51.74 | $51.74 | $51.74 | $51.74 | $42.59 | 0 |
| 2016-05-02 | $51.74 | $51.74 | $51.74 | $51.74 | $42.59 | 0 |
| 2016-04-29 | $51.74 | $51.74 | $51.74 | $51.74 | $42.59 | 0 |
| 2016-04-28 | $51.74 | $51.74 | $51.74 | $51.74 | $42.59 | 0 |
| 2016-04-27 | $51.74 | $51.74 | $51.74 | $51.74 | $42.59 | 0 |
| 2016-04-26 | $51.74 | $51.74 | $51.74 | $51.74 | $42.59 | 0 |
| 2016-04-25 | $51.74 | $51.74 | $51.74 | $51.74 | $42.59 | 0 |
| 2016-04-22 | $51.74 | $51.74 | $51.74 | $51.74 | $42.59 | 500 |
| 2016-04-21 | $51.60 | $51.60 | $51.60 | $51.60 | $42.47 | 0 |
| 2016-04-20 | $51.60 | $51.60 | $51.60 | $51.60 | $42.47 | 0 |
| 2016-04-19 | $51.75 | $51.75 | $51.55 | $51.60 | $42.47 | 400 |
| 2016-04-18 | $50.28 | $50.28 | $50.28 | $50.28 | $41.39 | 200 |
| 2016-04-15 | $49.53 | $49.53 | $49.53 | $49.53 | $40.76 | 0 |
| 2016-04-14 | $49.53 | $49.53 | $49.53 | $49.53 | $40.76 | 50 |
| 2016-04-13 | $49.53 | $49.53 | $49.53 | $49.53 | $40.76 | 225 |
| 2016-04-12 | $48.90 | $48.90 | $48.90 | $48.90 | $40.25 | 133 |
| 2016-04-11 | $46.25 | $46.25 | $46.25 | $46.25 | $38.07 | 0 |
| 2016-04-08 | $46.25 | $46.25 | $46.25 | $46.25 | $38.07 | 0 |
| 2016-04-07 | $46.25 | $46.25 | $46.25 | $46.25 | $38.07 | 200 |
| 2016-04-06 | $46.98 | $46.98 | $46.98 | $46.98 | $38.66 | 110 |
| 2016-04-05 | $49.42 | $49.42 | $49.42 | $49.42 | $40.68 | 25 |
| 2016-04-04 | $48.91 | $49.42 | $48.91 | $49.42 | $40.68 | 808 |
| 2016-04-01 | $47.65 | $47.65 | $47.65 | $47.65 | $39.22 | 0 |
| 2016-03-31 | $47.84 | $48.04 | $47.65 | $47.65 | $39.22 | 5,196 |
| 2016-03-30 | $47.75 | $47.75 | $47.75 | $47.75 | $39.30 | 1,000 |
| 2016-03-29 | $45.52 | $45.52 | $45.52 | $45.52 | $37.47 | 0 |
| 2016-03-28 | $45.52 | $45.52 | $45.52 | $45.52 | $37.47 | 0 |
| 2016-03-24 | $45.52 | $45.52 | $45.52 | $45.52 | $37.47 | 0 |
| 2016-03-23 | $45.52 | $45.52 | $45.52 | $45.52 | $37.47 | 0 |
| 2016-03-22 | $45.52 | $45.52 | $45.52 | $45.52 | $37.47 | 0 |
| 2016-03-21 | $45.52 | $45.52 | $45.52 | $45.52 | $37.47 | 0 |
| 2016-03-18 | $45.52 | $45.52 | $45.52 | $45.52 | $37.47 | 0 |
| 2016-03-17 | $45.52 | $45.52 | $45.52 | $45.52 | $37.47 | 305 |
| 2016-03-16 | $44.38 | $44.38 | $44.38 | $44.38 | $36.53 | 0 |
| 2016-03-15 | $44.38 | $44.38 | $44.38 | $44.38 | $36.53 | 0 |
| 2016-03-14 | $44.38 | $44.38 | $44.38 | $44.38 | $36.53 | 0 |
| 2016-03-11 | $44.38 | $44.38 | $44.38 | $44.38 | $36.53 | 0 |
| 2016-03-10 | $44.38 | $44.38 | $44.38 | $44.38 | $36.53 | 0 |
| 2016-03-09 | $44.38 | $44.38 | $44.38 | $44.38 | $36.53 | 271 |
| 2016-03-08 | $39.12 | $39.12 | $39.12 | $39.12 | $32.20 | 0 |
| 2016-03-07 | $39.12 | $39.12 | $39.12 | $39.12 | $32.20 | 0 |
| 2016-03-04 | $39.12 | $39.12 | $39.12 | $39.12 | $32.20 | 0 |
| 2016-03-03 | $39.12 | $39.12 | $39.12 | $39.12 | $32.20 | 0 |
| 2016-03-02 | $39.12 | $39.12 | $39.12 | $39.12 | $32.20 | 11 |
| 2016-03-01 | $39.12 | $39.12 | $39.12 | $39.12 | $32.20 | 80 |
| 2016-02-29 | $39.12 | $39.12 | $39.12 | $39.12 | $32.20 | 0 |
| 2016-02-26 | $39.12 | $39.12 | $39.12 | $39.12 | $32.20 | 0 |
| 2016-02-25 | $39.12 | $39.12 | $39.12 | $39.12 | $32.20 | 0 |
| 2016-02-24 | $39.12 | $39.12 | $39.12 | $39.12 | $32.20 | 125 |
| 2016-02-23 | $40.45 | $40.45 | $40.45 | $40.45 | $33.29 | 80 |
| 2016-02-22 | $40.45 | $40.45 | $40.45 | $40.45 | $33.29 | 0 |
| 2016-02-19 | $40.45 | $40.45 | $40.45 | $40.45 | $33.29 | 25 |
| 2016-02-18 | $40.45 | $40.45 | $40.45 | $40.45 | $33.29 | 25 |
| 2016-02-17 | $40.45 | $40.45 | $40.45 | $40.45 | $33.29 | 238 |
| 2016-02-16 | $38.38 | $38.52 | $38.38 | $38.52 | $31.71 | 412 |
| 2016-02-12 | $38.24 | $38.24 | $38.03 | $38.03 | $31.30 | 361 |
| 2016-02-11 | $40.85 | $40.85 | $40.85 | $40.85 | $33.62 | 0 |
| 2016-02-10 | $40.85 | $40.85 | $40.85 | $40.85 | $33.62 | 0 |
| 2016-02-09 | $40.85 | $40.85 | $40.85 | $40.85 | $33.62 | 0 |
| 2016-02-08 | $40.85 | $40.85 | $40.85 | $40.85 | $33.62 | 25 |
| 2016-02-05 | $40.85 | $40.85 | $40.85 | $40.85 | $33.62 | 0 |
| 2016-02-04 | $40.85 | $40.85 | $40.85 | $40.85 | $33.62 | 21 |
| 2016-02-03 | $40.85 | $40.85 | $40.85 | $40.85 | $33.62 | 530 |
| 2016-02-02 | $40.85 | $40.85 | $40.85 | $40.85 | $33.62 | 0 |
| 2016-02-01 | $40.85 | $40.85 | $40.85 | $40.85 | $33.62 | 0 |
| 2016-01-29 | $40.62 | $40.85 | $40.62 | $40.85 | $33.62 | 456 |
| 2016-01-28 | $41.59 | $41.59 | $41.59 | $41.59 | $34.23 | 0 |
| 2016-01-27 | $41.59 | $41.59 | $41.59 | $41.59 | $34.23 | 0 |
| 2016-01-26 | $41.59 | $41.59 | $41.59 | $41.59 | $34.23 | 0 |
| 2016-01-25 | $41.59 | $41.59 | $41.59 | $41.59 | $34.23 | 0 |
| 2016-01-22 | $41.50 | $41.59 | $41.50 | $41.59 | $34.23 | 500 |
| 2016-01-21 | $38.96 | $38.96 | $38.96 | $38.96 | $32.07 | 50 |
| 2016-01-20 | $38.96 | $38.96 | $38.96 | $38.96 | $32.07 | 220 |
| 2016-01-19 | $41.40 | $41.40 | $41.40 | $41.40 | $34.08 | 210 |
| 2016-01-15 | $40.51 | $40.51 | $40.51 | $40.51 | $33.34 | 0 |
| 2016-01-14 | $40.51 | $40.51 | $40.51 | $40.51 | $33.34 | 0 |
| 2016-01-13 | $40.51 | $40.51 | $40.51 | $40.51 | $33.34 | 4,000 |
| 2016-01-12 | $40.51 | $40.51 | $40.51 | $40.51 | $33.34 | 21 |
| 2016-01-11 | $40.51 | $40.51 | $40.51 | $40.51 | $33.34 | 180 |
| 2016-01-08 | $43.65 | $43.65 | $43.65 | $43.65 | $35.93 | 2 |
| 2016-01-07 | $43.65 | $43.65 | $43.65 | $43.65 | $35.93 | 50 |
| 2016-01-06 | $43.65 | $43.65 | $43.65 | $43.65 | $35.93 | 0 |
| 2016-01-05 | $43.65 | $43.65 | $43.65 | $43.65 | $35.93 | 200 |
| 2016-01-04 | $45.08 | $45.08 | $45.08 | $45.08 | $37.11 | 100 |
| 2015-12-31 | $46.20 | $46.20 | $46.20 | $46.20 | $38.03 | 330 |
| 2015-12-30 | $46.40 | $46.40 | $46.40 | $46.40 | $38.19 | 205 |
| 2015-12-29 | $47.40 | $47.40 | $47.40 | $47.40 | $39.01 | 16 |
| 2015-12-28 | $47.40 | $47.40 | $47.40 | $47.40 | $39.01 | 612 |
| 2015-12-24 | $47.08 | $47.08 | $47.08 | $47.08 | $38.75 | 0 |
| 2015-12-23 | $47.08 | $47.08 | $47.08 | $47.08 | $38.75 | 1,000 |
| 2015-12-22 | $46.04 | $46.04 | $46.04 | $46.04 | $37.90 | 5 |
| 2015-12-21 | $46.04 | $46.04 | $46.04 | $46.04 | $37.90 | 220 |
| 2015-12-18 | $46.04 | $46.04 | $46.04 | $46.04 | $37.90 | 152 |
| 2015-12-17 | $47.28 | $47.28 | $47.28 | $47.28 | $38.92 | 606 |
| 2015-12-16 | $47.47 | $47.47 | $47.47 | $47.47 | $39.07 | 0 |
| 2015-12-15 | $47.47 | $47.47 | $47.47 | $47.47 | $39.07 | 0 |
| 2015-12-14 | $47.47 | $47.47 | $47.47 | $47.47 | $39.07 | 0 |
| 2015-12-11 | $47.47 | $47.47 | $47.47 | $47.47 | $39.07 | 80 |
| 2015-12-10 | $47.47 | $47.47 | $47.47 | $47.47 | $39.07 | 344 |
| 2015-12-09 | $47.40 | $47.40 | $47.40 | $47.40 | $39.01 | 0 |
| 2015-12-08 | $47.40 | $47.40 | $47.40 | $47.40 | $39.01 | 100 |
| 2015-12-07 | $50.12 | $50.12 | $50.12 | $50.12 | $41.25 | 2 |
| 2015-12-04 | $50.12 | $50.12 | $50.12 | $50.12 | $41.25 | 50 |
| 2015-12-03 | $50.12 | $50.12 | $50.12 | $50.12 | $41.25 | 0 |
| 2015-12-02 | $50.12 | $50.12 | $50.12 | $50.12 | $41.25 | 0 |
| 2015-12-01 | $50.12 | $50.12 | $50.12 | $50.12 | $41.25 | 250 |
| 2015-11-30 | $49.51 | $49.51 | $49.51 | $49.51 | $40.75 | 0 |
| 2015-11-27 | $49.51 | $49.51 | $49.51 | $49.51 | $40.75 | 0 |
| 2015-11-25 | $49.51 | $49.51 | $49.51 | $49.51 | $40.75 | 42 |
| 2015-11-24 | $49.51 | $49.51 | $49.51 | $49.51 | $40.75 | 0 |
| 2015-11-23 | $49.51 | $49.51 | $49.51 | $49.51 | $40.75 | 0 |
| 2015-11-20 | $49.51 | $49.51 | $49.51 | $49.51 | $40.75 | 41 |
| 2015-11-19 | $49.51 | $49.51 | $49.51 | $49.51 | $40.75 | 0 |
| 2015-11-18 | $49.51 | $49.51 | $49.51 | $49.51 | $40.75 | 25 |
| 2015-11-16 | $49.51 | $49.51 | $49.51 | $49.51 | $40.75 | 500 |
| 2015-11-13 | $52.41 | $52.41 | $52.41 | $52.41 | $43.14 | 0 |
| 2015-11-12 | $52.41 | $52.41 | $52.41 | $52.41 | $43.14 | 0 |
| 2015-11-11 | $52.41 | $52.41 | $52.41 | $52.41 | $43.14 | 0 |
| 2015-11-10 | $52.41 | $52.41 | $52.41 | $52.41 | $43.14 | 0 |
| 2015-11-09 | $52.41 | $52.41 | $52.41 | $52.41 | $43.14 | 1,100 |
| 2015-11-06 | $53.10 | $53.10 | $52.90 | $52.90 | $43.54 | 297 |
| 2015-11-05 | $55.43 | $55.43 | $55.43 | $55.43 | $45.62 | 0 |
| 2015-11-04 | $55.43 | $55.43 | $55.43 | $55.43 | $45.62 | 0 |
| 2015-11-03 | $55.43 | $55.43 | $55.43 | $55.43 | $45.62 | 500 |
| 2015-11-02 | $54.51 | $54.51 | $54.51 | $54.51 | $44.87 | 0 |
| 2015-10-30 | $54.51 | $54.51 | $54.51 | $54.51 | $44.87 | 0 |
| 2015-10-29 | $54.51 | $54.51 | $54.51 | $54.51 | $44.87 | 0 |
| 2015-10-28 | $54.51 | $54.51 | $54.51 | $54.51 | $44.87 | 0 |
| 2015-10-27 | $54.51 | $54.51 | $54.51 | $54.51 | $44.87 | 0 |
| 2015-10-26 | $54.51 | $54.51 | $54.51 | $54.51 | $44.87 | 100 |
| 2015-10-23 | $54.14 | $54.14 | $53.95 | $53.95 | $44.41 | 0 |
| 2015-10-22 | $54.14 | $54.14 | $53.95 | $53.95 | $44.41 | 0 |
| 2015-10-21 | $54.14 | $54.14 | $53.95 | $53.95 | $44.41 | 0 |
| 2015-10-20 | $54.14 | $54.14 | $53.95 | $53.95 | $44.41 | 0 |
| 2015-10-19 | $54.14 | $54.14 | $53.95 | $53.95 | $44.41 | 0 |
| 2015-10-16 | $54.14 | $54.14 | $53.95 | $53.95 | $44.41 | 0 |
| 2015-10-15 | $54.14 | $54.14 | $53.95 | $53.95 | $44.41 | 0 |
| 2015-10-14 | $54.14 | $54.14 | $53.95 | $53.95 | $44.41 | 0 |
| 2015-10-13 | $54.14 | $54.14 | $53.95 | $53.95 | $44.41 | 0 |
| 2015-10-12 | $54.14 | $54.14 | $53.95 | $53.95 | $44.41 | 0 |
| 2015-10-09 | $54.14 | $54.14 | $53.95 | $53.95 | $44.41 | 238 |
| 2015-10-08 | $51.85 | $51.85 | $51.85 | $51.85 | $42.68 | 200 |
| 2015-10-07 | $49.80 | $49.80 | $49.80 | $49.80 | $40.99 | 0 |
| 2015-10-06 | $49.80 | $49.80 | $49.80 | $49.80 | $40.99 | 187 |
| 2015-10-05 | $45.65 | $45.65 | $45.65 | $45.65 | $37.57 | 0 |
| 2015-10-02 | $45.65 | $45.65 | $45.65 | $45.65 | $37.57 | 0 |
| 2015-10-01 | $45.65 | $45.65 | $45.65 | $45.65 | $37.57 | 0 |
| 2015-09-30 | $45.65 | $45.65 | $45.65 | $45.65 | $37.57 | 0 |
| 2015-09-29 | $45.65 | $45.65 | $45.65 | $45.65 | $37.57 | 100 |
| 2015-09-28 | $45.60 | $45.65 | $45.60 | $45.65 | $37.57 | 316 |
| 2015-09-25 | $47.50 | $47.50 | $47.50 | $47.50 | $39.10 | 0 |
| 2015-09-24 | $47.50 | $47.50 | $47.50 | $47.50 | $39.10 | 100 |
| 2015-09-23 | $51.50 | $51.50 | $51.50 | $51.50 | $42.39 | 0 |
| 2015-09-22 | $51.50 | $51.50 | $51.50 | $51.50 | $42.39 | 200 |
| 2015-09-21 | $51.57 | $51.57 | $51.57 | $51.57 | $42.45 | 113 |
| 2015-09-18 | $51.40 | $51.40 | $51.40 | $51.40 | $42.31 | 0 |
| 2015-09-17 | $51.40 | $51.40 | $51.40 | $51.40 | $42.31 | 0 |
| 2015-09-16 | $51.40 | $51.40 | $51.40 | $51.40 | $42.31 | 115 |
| 2015-09-15 | $52.34 | $52.34 | $52.34 | $52.34 | $43.08 | 0 |
| 2015-09-14 | $52.34 | $52.34 | $52.34 | $52.34 | $43.08 | 0 |
| 2015-09-11 | $52.34 | $52.34 | $52.34 | $52.34 | $43.08 | 0 |
| 2015-09-10 | $52.34 | $52.34 | $52.34 | $52.34 | $43.08 | 0 |
| 2015-09-09 | $52.34 | $52.34 | $52.34 | $52.34 | $43.08 | 0 |
| 2015-09-08 | $52.34 | $52.34 | $52.34 | $52.34 | $43.08 | 0 |
| 2015-09-04 | $52.34 | $52.34 | $52.34 | $52.34 | $43.08 | 0 |
| 2015-09-03 | $52.34 | $52.34 | $52.34 | $52.34 | $43.08 | 0 |
| 2015-09-02 | $52.34 | $52.34 | $52.34 | $52.34 | $43.08 | 0 |
| 2015-09-01 | $52.34 | $52.34 | $52.34 | $52.34 | $43.08 | 0 |
| 2015-08-31 | $52.34 | $52.34 | $52.34 | $52.34 | $43.08 | 0 |
| 2015-08-28 | $52.34 | $52.34 | $52.34 | $52.34 | $43.08 | 0 |
| 2015-08-27 | $52.34 | $52.34 | $52.34 | $52.34 | $43.08 | 225 |
| 2015-08-26 | $50.80 | $50.80 | $50.80 | $50.80 | $41.81 | 809 |
| 2015-08-25 | $51.39 | $51.65 | $51.39 | $51.65 | $42.51 | 400 |
| 2015-08-24 | $49.46 | $51.24 | $49.46 | $51.24 | $42.17 | 265 |
| 2015-08-21 | $51.15 | $51.15 | $51.15 | $51.15 | $42.10 | 500 |
| 2015-08-20 | $52.55 | $52.55 | $52.55 | $52.55 | $43.25 | 204 |
| 2015-08-19 | $56.46 | $56.46 | $56.46 | $56.46 | $46.47 | 0 |
| 2015-08-18 | $56.46 | $56.46 | $56.46 | $56.46 | $46.47 | 0 |
| 2015-08-17 | $56.46 | $56.46 | $56.46 | $56.46 | $46.47 | 0 |
| 2015-08-14 | $56.46 | $56.46 | $56.46 | $56.46 | $46.47 | 600 |
| 2015-08-13 | $56.77 | $56.77 | $55.20 | $55.88 | $45.99 | 0 |
| 2015-08-12 | $56.77 | $56.77 | $55.20 | $55.88 | $45.99 | 413 |
| 2015-08-11 | $58.48 | $58.48 | $58.48 | $58.48 | $48.13 | 0 |
| 2015-08-10 | $58.48 | $58.48 | $58.48 | $58.48 | $48.13 | 0 |
| 2015-08-07 | $58.48 | $58.48 | $58.48 | $58.48 | $48.13 | 0 |
| 2015-08-06 | $58.48 | $58.48 | $58.48 | $58.48 | $48.13 | 600 |
| 2015-08-05 | $57.65 | $57.70 | $57.65 | $57.70 | $47.49 | 0 |
| 2015-08-04 | $57.65 | $57.70 | $57.65 | $57.70 | $47.49 | 0 |
| 2015-08-03 | $57.65 | $57.70 | $57.65 | $57.70 | $47.49 | 1,551 |
| 2015-07-31 | $57.05 | $57.05 | $56.78 | $56.78 | $46.74 | 0 |
| 2015-07-30 | $57.05 | $57.05 | $56.78 | $56.78 | $46.74 | 0 |
| 2015-07-29 | $57.05 | $57.05 | $56.78 | $56.78 | $46.74 | 0 |
| 2015-07-28 | $57.05 | $57.05 | $56.78 | $56.78 | $46.74 | 0 |
| 2015-07-27 | $57.05 | $57.05 | $56.78 | $56.78 | $46.74 | 935 |
| 2015-07-24 | $59.60 | $59.60 | $59.60 | $59.60 | $49.06 | 0 |
| 2015-07-23 | $59.60 | $59.60 | $59.60 | $59.60 | $49.06 | 0 |
| 2015-07-22 | $59.60 | $59.60 | $59.60 | $59.60 | $49.06 | 0 |
| 2015-07-21 | $59.60 | $59.60 | $59.60 | $59.60 | $49.06 | 179 |
| 2015-07-20 | $58.35 | $58.35 | $58.35 | $58.35 | $48.03 | 100 |
| 2015-07-17 | $60.70 | $60.70 | $60.70 | $60.70 | $49.96 | 0 |
| 2015-07-16 | $60.70 | $60.70 | $60.70 | $60.70 | $49.96 | 365 |
| 2015-07-15 | $56.35 | $56.85 | $56.35 | $56.85 | $46.79 | 0 |
| 2015-07-14 | $56.35 | $56.85 | $56.35 | $56.85 | $46.79 | 0 |
| 2015-07-13 | $56.35 | $56.85 | $56.35 | $56.85 | $46.79 | 0 |
| 2015-07-10 | $56.35 | $56.85 | $56.35 | $56.85 | $46.79 | 0 |
| 2015-07-09 | $56.35 | $56.85 | $56.35 | $56.85 | $46.79 | 0 |
| 2015-07-08 | $56.35 | $56.85 | $56.35 | $56.85 | $46.79 | 0 |
| 2015-07-07 | $56.35 | $56.85 | $56.35 | $56.85 | $46.79 | 300 |
| 2015-07-06 | $59.35 | $59.35 | $59.35 | $59.35 | $48.85 | 0 |
| 2015-07-02 | $59.35 | $59.35 | $59.35 | $59.35 | $48.85 | 0 |
| 2015-07-01 | $59.35 | $59.35 | $59.35 | $59.35 | $48.85 | 100 |
| 2015-06-29 | $62.06 | $62.06 | $62.06 | $62.06 | $51.08 | 0 |
| 2015-06-26 | $62.06 | $62.06 | $62.06 | $62.06 | $51.08 | 117 |
| 2015-06-25 | $61.00 | $61.00 | $61.00 | $61.00 | $50.21 | 0 |
| 2015-06-24 | $61.00 | $61.00 | $61.00 | $61.00 | $50.21 | 0 |
| 2015-06-23 | $61.00 | $61.00 | $61.00 | $61.00 | $50.21 | 185 |
| 2015-06-22 | $61.10 | $61.10 | $61.10 | $61.10 | $50.29 | 287 |
| 2015-06-19 | $60.00 | $60.85 | $60.00 | $60.85 | $50.09 | 0 |
| 2015-06-18 | $60.00 | $60.85 | $60.00 | $60.85 | $50.09 | 1,305 |
| 2015-06-17 | $59.76 | $59.76 | $59.76 | $59.76 | $49.19 | 140 |
| 2015-06-16 | $58.33 | $58.90 | $58.33 | $58.90 | $48.48 | 1,800 |
| 2015-06-15 | $58.25 | $58.90 | $58.25 | $58.90 | $48.48 | 0 |
| 2015-06-12 | $58.25 | $58.90 | $58.25 | $58.90 | $48.48 | 2,500 |
| 2015-06-11 | $58.55 | $58.55 | $58.55 | $58.55 | $48.19 | 100 |
| 2015-06-10 | $55.07 | $55.07 | $55.07 | $55.07 | $45.33 | 0 |
| 2015-06-09 | $55.07 | $55.07 | $55.07 | $55.07 | $45.33 | 0 |
| 2015-06-08 | $55.07 | $55.07 | $55.07 | $55.07 | $45.33 | 2,000 |
| 2015-06-05 | $55.80 | $55.80 | $55.80 | $55.80 | $45.93 | 0 |
| 2015-06-04 | $55.80 | $55.80 | $55.80 | $55.80 | $45.93 | 200 |
| 2015-06-03 | $55.48 | $55.48 | $55.48 | $55.48 | $45.67 | 0 |
| 2015-06-02 | $55.48 | $55.48 | $55.48 | $55.48 | $45.67 | 1,500 |
| 2015-06-01 | $57.81 | $57.81 | $57.81 | $57.81 | $47.58 | 0 |
| 2015-05-29 | $57.81 | $57.81 | $57.81 | $57.81 | $47.58 | 0 |
| 2015-05-28 | $57.81 | $57.81 | $57.81 | $57.81 | $47.58 | 0 |
| 2015-05-27 | $57.81 | $57.81 | $57.81 | $57.81 | $47.58 | 0 |
| 2015-05-26 | $57.81 | $57.81 | $57.81 | $57.81 | $47.58 | 0 |
| 2015-05-22 | $57.81 | $57.81 | $57.81 | $57.81 | $47.58 | 0 |
| 2015-05-21 | $57.81 | $57.81 | $57.81 | $57.81 | $47.58 | 0 |
| 2015-05-20 | $57.81 | $57.81 | $57.81 | $57.81 | $47.58 | 1,512 |
| 2015-05-19 | $57.65 | $57.65 | $57.42 | $57.42 | $47.26 | 590 |
| 2015-05-18 | $58.01 | $58.01 | $57.97 | $57.97 | $47.71 | 610 |
| 2015-05-15 | $58.01 | $58.01 | $58.01 | $58.01 | $47.75 | 0 |
| 2015-05-14 | $58.01 | $58.01 | $58.01 | $58.01 | $47.75 | 350 |
Lanxess AG (LNXSF) News Headlines
Recent Lanxess AG (LNXSF) News
Similar Companies to Lanxess AG (LNXSF) 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 | -- | -- | -- |