Monarch Cement Company (MCEM) Exchange: PINK
Data as of May 1, 2024
$174.00 ($0.00) 0.00%
Monarch Cement Company - Daily Information
Click for more stock information on Monarch Cement Company.| Daily Information | Data |
|---|---|
| Date | May 1, 2024 |
| Open | $174.00 |
| Previous Close | $174.00 |
| High | $174.00 |
| Low | $171.02 |
| Adjusted Open | $174.00 |
| Previous Adjusted Close | $174.00 |
| Adjusted High | $174.00 |
| Adjusted Low | $171.02 |
About Monarch Cement Company (MCEM)
Monarch Cement C
Invest in Monarch Cement Company (MCEM)
Historical Stock Data for Monarch Cement Company (MCEM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | $174.00 | $174.00 | $171.02 | $174.00 | $174.00 | 3,909 |
| 2024-03-14 | $174.00 | $174.00 | $174.00 | $174.00 | $174.00 | 2 |
| 2024-03-13 | $174.00 | $174.00 | $174.00 | $174.00 | $174.00 | 327 |
| 2024-03-12 | $174.79 | $174.79 | $174.79 | $174.79 | $174.79 | 101 |
| 2024-03-11 | $174.79 | $174.79 | $174.79 | $174.79 | $174.79 | 101 |
| 2024-03-08 | $174.00 | $174.00 | $174.00 | $174.00 | $174.00 | 205 |
| 2024-03-07 | $174.60 | $174.60 | $172.15 | $172.15 | $172.15 | 417 |
| 2024-03-06 | $172.00 | $173.60 | $172.00 | $173.00 | $173.00 | 393 |
| 2024-03-05 | $174.00 | $174.00 | $174.00 | $174.00 | $174.00 | 57 |
| 2024-03-04 | $175.00 | $175.00 | $174.00 | $174.00 | $174.00 | 404 |
| 2024-03-01 | $174.00 | $174.00 | $174.00 | $174.00 | $174.00 | 291 |
| 2024-02-29 | $175.00 | $175.80 | $174.00 | $174.00 | $174.00 | 1,337 |
| 2024-02-28 | $165.01 | $177.31 | $165.01 | $174.75 | $174.75 | 1,948 |
| 2024-02-27 | $170.00 | $170.00 | $170.00 | $170.00 | $170.00 | 9 |
| 2024-02-26 | $170.00 | $172.50 | $170.00 | $170.00 | $170.00 | 1,581 |
| 2024-02-23 | $170.75 | $173.50 | $170.75 | $172.00 | $172.00 | 747 |
| 2024-02-22 | $170.05 | $171.13 | $170.00 | $171.13 | $171.13 | 966 |
| 2024-02-21 | $158.00 | $174.00 | $153.01 | $169.00 | $169.00 | 6,924 |
| 2024-02-20 | $155.00 | $158.00 | $154.97 | $158.00 | $158.00 | 2,506 |
| 2024-02-16 | $151.00 | $154.00 | $151.00 | $154.00 | $154.00 | 1,020 |
| 2024-02-15 | $152.52 | $152.52 | $152.52 | $152.52 | $152.52 | 52 |
| 2024-02-14 | $152.00 | $154.00 | $152.00 | $152.52 | $152.52 | 1,023 |
| 2024-02-13 | $151.72 | $151.72 | $142.00 | $150.50 | $150.50 | 889 |
| 2024-02-12 | $154.00 | $154.00 | $154.00 | $154.00 | $154.00 | 304 |
| 2024-02-09 | $154.00 | $154.00 | $154.00 | $154.00 | $154.00 | 2,035 |
| 2024-02-08 | $152.61 | $152.61 | $152.61 | $152.61 | $152.61 | 178 |
| 2024-02-07 | $153.00 | $153.00 | $152.02 | $152.02 | $152.02 | 1,430 |
| 2024-02-06 | $152.00 | $152.00 | $150.01 | $150.01 | $150.01 | 944 |
| 2024-02-05 | $151.01 | $153.00 | $150.00 | $153.00 | $153.00 | 1,383 |
| 2024-02-02 | $152.00 | $153.00 | $152.00 | $153.00 | $153.00 | 470 |
| 2024-02-01 | $152.01 | $152.01 | $152.00 | $152.00 | $152.00 | 878 |
| 2024-01-31 | $152.00 | $152.00 | $152.00 | $152.00 | $152.00 | 213 |
| 2024-01-30 | $154.00 | $154.00 | $152.06 | $152.06 | $152.06 | 547 |
| 2024-01-29 | $154.00 | $154.00 | $153.00 | $154.00 | $154.00 | 578 |
| 2024-01-26 | $152.00 | $154.00 | $151.00 | $154.00 | $154.00 | 1,021 |
| 2024-01-25 | $153.01 | $153.01 | $152.00 | $152.00 | $152.00 | 719 |
| 2024-01-24 | $153.00 | $155.00 | $153.00 | $154.85 | $154.85 | 1,597 |
| 2024-01-23 | $154.96 | $155.00 | $153.00 | $153.00 | $153.00 | 1,847 |
| 2024-01-22 | $153.50 | $153.50 | $153.50 | $153.50 | $153.50 | 645 |
| 2024-01-19 | $153.93 | $153.93 | $153.93 | $153.93 | $153.93 | 109 |
| 2024-01-18 | $153.72 | $155.00 | $153.72 | $153.93 | $153.93 | 5,338 |
| 2024-01-17 | $156.00 | $156.00 | $156.00 | $156.00 | $156.00 | 10 |
| 2024-01-16 | $156.00 | $156.00 | $156.00 | $156.00 | $156.00 | 520 |
| 2024-01-12 | $156.00 | $156.00 | $155.96 | $155.96 | $155.96 | 657 |
| 2024-01-11 | $156.00 | $156.00 | $156.00 | $156.00 | $156.00 | 141 |
| 2024-01-10 | $156.00 | $156.00 | $156.00 | $156.00 | $156.00 | 101 |
| 2024-01-09 | $155.00 | $155.00 | $155.00 | $155.00 | $155.00 | 103 |
| 2024-01-08 | $155.00 | $155.00 | $155.00 | $155.00 | $155.00 | 546 |
| 2024-01-05 | $153.00 | $155.00 | $153.00 | $154.97 | $154.97 | 1,227 |
| 2024-01-04 | $155.00 | $156.00 | $155.00 | $156.00 | $156.00 | 421 |
| 2024-01-03 | $153.00 | $153.00 | $153.00 | $153.00 | $153.00 | 721 |
| 2024-01-02 | $157.00 | $158.00 | $155.00 | $155.00 | $155.00 | 13,540 |
| 2023-12-29 | $155.00 | $155.00 | $155.00 | $155.00 | $155.00 | 40 |
| 2023-12-28 | $155.00 | $155.00 | $155.00 | $155.00 | $155.00 | 261 |
| 2023-12-27 | $154.00 | $154.00 | $153.00 | $154.00 | $154.00 | 1,667 |
| 2023-12-26 | $154.00 | $154.00 | $154.00 | $154.00 | $154.00 | 112 |
| 2023-12-22 | $155.00 | $155.00 | $153.00 | $153.00 | $153.00 | 262 |
| 2023-12-21 | $156.00 | $156.00 | $153.00 | $155.00 | $155.00 | 516 |
| 2023-12-20 | $155.00 | $155.00 | $155.00 | $155.00 | $155.00 | 72 |
| 2023-12-19 | $155.00 | $155.00 | $155.00 | $155.00 | $155.00 | 4 |
| 2023-12-18 | $155.00 | $155.00 | $155.00 | $155.00 | $155.00 | 52 |
| 2023-12-15 | $155.00 | $155.00 | $155.00 | $155.00 | $155.00 | 364 |
| 2023-12-14 | $152.00 | $152.00 | $152.00 | $152.00 | $152.00 | 50 |
| 2023-12-13 | $152.00 | $152.00 | $152.00 | $152.00 | $152.00 | 292 |
| 2023-12-12 | $151.25 | $151.25 | $151.25 | $151.25 | $151.25 | 33 |
| 2023-12-11 | $151.25 | $151.25 | $151.25 | $151.25 | $151.25 | 50 |
| 2023-12-08 | $156.00 | $156.00 | $151.25 | $151.25 | $150.57 | 1,067 |
| 2023-12-07 | $156.50 | $160.00 | $155.75 | $155.75 | $155.05 | 622 |
| 2023-12-06 | $156.00 | $156.00 | $156.00 | $156.00 | $155.30 | 145 |
| 2023-12-05 | $156.00 | $156.00 | $156.00 | $156.00 | $155.30 | 265 |
| 2023-12-04 | $155.50 | $155.76 | $155.50 | $155.76 | $155.06 | 745 |
| 2023-12-01 | $158.00 | $158.00 | $157.00 | $157.00 | $156.30 | 437 |
| 2023-11-30 | $155.00 | $158.00 | $155.00 | $158.00 | $157.29 | 480 |
| 2023-11-29 | $155.01 | $155.01 | $155.01 | $155.01 | $154.32 | 481 |
| 2023-11-28 | $155.00 | $160.00 | $155.00 | $160.00 | $159.28 | 948 |
| 2023-11-27 | $156.95 | $157.00 | $150.00 | $157.00 | $156.30 | 1,263 |
| 2023-11-24 | $147.85 | $157.99 | $147.85 | $157.99 | $157.28 | 793 |
| 2023-11-22 | $146.25 | $150.00 | $146.25 | $147.50 | $146.84 | 500 |
| 2023-11-21 | $145.00 | $150.00 | $144.15 | $144.15 | $143.50 | 1,076 |
| 2023-11-20 | $142.00 | $147.00 | $142.00 | $145.00 | $144.35 | 1,388 |
| 2023-11-17 | $145.00 | $145.00 | $142.00 | $145.00 | $144.35 | 3,900 |
| 2023-11-16 | $135.00 | $140.01 | $135.00 | $140.00 | $139.37 | 2,211 |
| 2023-11-15 | $132.21 | $132.21 | $132.21 | $132.21 | $131.62 | 161 |
| 2023-11-14 | $131.50 | $136.00 | $131.50 | $134.00 | $133.40 | 2,487 |
| 2023-11-13 | $131.00 | $131.50 | $127.00 | $131.50 | $130.91 | 2,852 |
| 2023-11-10 | $131.00 | $131.00 | $127.31 | $129.00 | $128.42 | 657 |
| 2023-11-09 | $131.00 | $133.00 | $131.00 | $131.00 | $130.41 | 1,681 |
| 2023-11-08 | $134.00 | $134.00 | $131.00 | $131.00 | $130.41 | 980 |
| 2023-11-07 | $133.00 | $133.00 | $133.00 | $133.00 | $132.40 | 32 |
| 2023-11-06 | $131.00 | $133.00 | $131.00 | $133.00 | $132.40 | 661 |
| 2023-11-03 | $132.50 | $132.50 | $129.11 | $131.00 | $131.00 | 2,469 |
| 2023-11-02 | $135.00 | $135.00 | $132.50 | $132.50 | $132.50 | 679 |
| 2023-11-01 | $132.50 | $132.50 | $132.50 | $132.50 | $132.50 | 100 |
| 2023-10-31 | $135.00 | $135.00 | $135.00 | $135.00 | $135.00 | 300 |
| 2023-10-30 | $129.50 | $135.00 | $129.50 | $135.00 | $135.00 | 984 |
| 2023-10-27 | $133.00 | $133.00 | $130.05 | $130.05 | $130.05 | 2,054 |
| 2023-10-26 | $133.50 | $134.00 | $133.00 | $134.00 | $134.00 | 1,310 |
| 2023-10-25 | $134.00 | $135.00 | $134.00 | $134.00 | $134.00 | 2,631 |
| 2023-10-24 | $138.00 | $138.00 | $135.00 | $135.00 | $135.00 | 725 |
| 2023-10-23 | $138.10 | $138.10 | $135.00 | $138.00 | $138.00 | 1,501 |
| 2023-10-20 | $142.00 | $143.00 | $138.10 | $138.10 | $138.10 | 723 |
| 2023-10-19 | $145.00 | $145.00 | $145.00 | $145.00 | $145.00 | 15 |
| 2023-10-18 | $145.00 | $145.00 | $145.00 | $145.00 | $145.00 | 46 |
| 2023-10-17 | $145.00 | $145.00 | $145.00 | $145.00 | $145.00 | 121 |
| 2023-10-16 | $145.00 | $145.00 | $140.05 | $145.00 | $145.00 | 1,199 |
| 2023-10-13 | $150.00 | $150.00 | $138.00 | $145.00 | $145.00 | 1,449 |
| 2023-10-12 | $148.88 | $148.88 | $148.88 | $148.88 | $148.88 | 150 |
| 2023-10-11 | $150.00 | $150.00 | $150.00 | $150.00 | $150.00 | 458 |
| 2023-10-10 | $152.00 | $152.00 | $152.00 | $152.00 | $152.00 | 140 |
| 2023-10-09 | $154.00 | $154.00 | $154.00 | $154.00 | $154.00 | 2 |
| 2023-10-06 | $155.50 | $155.50 | $154.00 | $154.00 | $154.00 | 620 |
| 2023-10-05 | $154.00 | $156.00 | $154.00 | $156.00 | $156.00 | 515 |
| 2023-10-04 | $155.00 | $155.00 | $155.00 | $155.00 | $155.00 | 122 |
| 2023-10-03 | $155.00 | $155.00 | $155.00 | $155.00 | $155.00 | 16 |
| 2023-10-02 | $155.00 | $155.00 | $155.00 | $155.00 | $155.00 | 307 |
| 2023-09-29 | $155.00 | $155.00 | $155.00 | $155.00 | $155.00 | 107 |
| 2023-09-28 | $152.75 | $157.00 | $152.75 | $155.00 | $155.00 | 1,710 |
| 2023-09-27 | $152.50 | $152.50 | $152.50 | $152.50 | $152.50 | 100 |
| 2023-09-26 | $150.00 | $150.00 | $150.00 | $150.00 | $150.00 | 5 |
| 2023-09-25 | $150.00 | $150.00 | $150.00 | $150.00 | $150.00 | 0 |
| 2023-09-22 | $150.00 | $150.00 | $150.00 | $150.00 | $150.00 | 8 |
| 2023-09-21 | $150.00 | $150.00 | $150.00 | $150.00 | $150.00 | 1 |
| 2023-09-20 | $150.00 | $150.00 | $150.00 | $150.00 | $150.00 | 9 |
| 2023-09-19 | $147.00 | $150.00 | $147.00 | $150.00 | $150.00 | 409 |
| 2023-09-18 | $145.00 | $149.00 | $145.00 | $149.00 | $149.00 | 740 |
| 2023-09-15 | $154.00 | $154.00 | $150.00 | $150.00 | $150.00 | 413 |
| 2023-09-14 | $145.04 | $145.04 | $145.04 | $145.04 | $145.04 | 234 |
| 2023-09-13 | $145.00 | $145.00 | $143.00 | $143.00 | $143.00 | 2,609 |
| 2023-09-12 | $140.00 | $140.00 | $140.00 | $140.00 | $140.00 | 13 |
| 2023-09-11 | $140.00 | $140.00 | $140.00 | $140.00 | $140.00 | 100 |
| 2023-09-08 | $140.00 | $140.00 | $140.00 | $140.00 | $140.00 | 53 |
| 2023-09-07 | $140.00 | $140.00 | $140.00 | $140.00 | $140.00 | 9 |
| 2023-09-06 | $140.00 | $140.00 | $140.00 | $140.00 | $140.00 | 3 |
| 2023-09-05 | $143.00 | $143.00 | $135.01 | $140.00 | $140.00 | 788 |
| 2023-09-01 | $143.00 | $143.00 | $143.00 | $143.00 | $143.00 | 16 |
| 2023-08-31 | $140.00 | $145.00 | $140.00 | $143.00 | $143.00 | 1,769 |
| 2023-08-30 | $140.00 | $140.00 | $126.50 | $139.00 | $139.00 | 1,436 |
| 2023-08-29 | $140.00 | $140.00 | $140.00 | $140.00 | $140.00 | 0 |
| 2023-08-28 | $140.00 | $140.00 | $140.00 | $140.00 | $140.00 | 692 |
| 2023-08-25 | $140.00 | $140.00 | $140.00 | $140.00 | $140.00 | 68 |
| 2023-08-24 | $140.00 | $140.00 | $140.00 | $140.00 | $135.82 | 30 |
| 2023-08-23 | $140.00 | $140.00 | $140.00 | $140.00 | $135.82 | 280 |
| 2023-08-22 | $137.00 | $137.00 | $137.00 | $137.00 | $137.00 | 22 |
| 2023-08-21 | $137.00 | $137.00 | $137.00 | $137.00 | $137.00 | 1,333 |
| 2023-08-18 | $139.00 | $139.00 | $137.00 | $137.00 | $137.00 | 779 |
| 2023-08-17 | $143.00 | $143.00 | $140.00 | $140.00 | $140.00 | 1,033 |
| 2023-08-16 | $143.50 | $143.50 | $143.50 | $143.50 | $143.50 | 10 |
| 2023-08-15 | $143.50 | $143.50 | $143.50 | $143.50 | $143.50 | 208 |
| 2023-08-14 | $130.00 | $175.00 | $128.00 | $144.01 | $144.01 | 3,356 |
| 2023-08-11 | $120.00 | $128.10 | $119.00 | $128.10 | $128.10 | 3,853 |
| 2023-08-10 | $120.00 | $120.00 | $120.00 | $120.00 | $120.00 | 1,298 |
| 2023-08-09 | $120.00 | $120.00 | $120.00 | $120.00 | $120.00 | 209 |
| 2023-08-08 | $120.00 | $120.00 | $118.95 | $118.95 | $118.95 | 1,308 |
| 2023-08-07 | $120.00 | $120.00 | $120.00 | $120.00 | $120.00 | 1,131 |
| 2023-08-04 | $120.00 | $120.00 | $118.95 | $118.95 | $118.95 | 200 |
| 2023-08-03 | $120.00 | $120.00 | $120.00 | $120.00 | $120.00 | 300 |
| 2023-08-02 | $120.00 | $120.00 | $118.65 | $120.00 | $120.00 | 5,100 |
| 2023-08-01 | $119.94 | $120.00 | $119.94 | $120.00 | $120.00 | 1,101 |
| 2023-07-31 | $120.00 | $120.00 | $120.00 | $120.00 | $120.00 | 1,170 |
| 2023-07-28 | $120.00 | $120.00 | $120.00 | $120.00 | $120.00 | 345 |
| 2023-07-27 | $120.00 | $120.00 | $120.00 | $120.00 | $120.00 | 27 |
| 2023-07-26 | $120.00 | $120.00 | $120.00 | $120.00 | $120.00 | 380 |
| 2023-07-25 | $119.50 | $119.50 | $119.50 | $119.50 | $119.50 | 1 |
| 2023-07-24 | $119.50 | $119.50 | $119.50 | $119.50 | $119.50 | 200 |
| 2023-07-21 | $120.00 | $120.00 | $120.00 | $120.00 | $120.00 | 0 |
| 2023-07-20 | $120.00 | $120.00 | $120.00 | $120.00 | $120.00 | 2,587 |
| 2023-07-19 | $119.00 | $120.65 | $119.00 | $120.65 | $120.65 | 412 |
| 2023-07-18 | $119.00 | $119.00 | $118.00 | $118.00 | $118.00 | 1,063 |
| 2023-07-17 | $119.00 | $119.00 | $119.00 | $119.00 | $119.00 | 1,465 |
| 2023-07-14 | $119.00 | $119.00 | $118.50 | $118.50 | $118.50 | 977 |
| 2023-07-13 | $118.00 | $119.00 | $118.00 | $119.00 | $119.00 | 2,465 |
| 2023-07-12 | $118.00 | $118.00 | $117.75 | $117.75 | $117.75 | 11,877 |
| 2023-07-11 | $117.50 | $117.50 | $117.50 | $117.50 | $117.50 | 0 |
| 2023-07-10 | $118.00 | $118.00 | $117.50 | $117.50 | $117.50 | 2,180 |
| 2023-07-07 | $118.00 | $118.00 | $118.00 | $118.00 | $118.00 | 35 |
| 2023-07-06 | $118.00 | $118.00 | $118.00 | $118.00 | $118.00 | 6 |
| 2023-07-05 | $118.00 | $118.00 | $118.00 | $118.00 | $118.00 | 8 |
| 2023-07-03 | $118.00 | $118.00 | $118.00 | $118.00 | $118.00 | 3,026 |
| 2023-06-30 | $118.00 | $118.00 | $118.00 | $118.00 | $118.00 | 22 |
| 2023-06-29 | $118.00 | $118.00 | $118.00 | $118.00 | $118.00 | 52 |
| 2023-06-28 | $118.00 | $118.00 | $118.00 | $118.00 | $118.00 | 47 |
| 2023-06-27 | $118.00 | $118.00 | $118.00 | $118.00 | $118.00 | 1,372 |
| 2023-06-26 | $118.00 | $118.00 | $118.00 | $118.00 | $118.00 | 20 |
| 2023-06-23 | $118.50 | $118.50 | $118.00 | $118.00 | $118.00 | 902 |
| 2023-06-22 | $118.00 | $118.00 | $118.00 | $118.00 | $118.00 | 30 |
| 2023-06-21 | $118.00 | $118.00 | $118.00 | $118.00 | $118.00 | 65 |
| 2023-06-20 | $118.00 | $118.00 | $118.00 | $118.00 | $118.00 | 203 |
| 2023-06-16 | $116.00 | $116.00 | $116.00 | $116.00 | $116.00 | 954 |
| 2023-06-15 | $118.99 | $119.00 | $115.00 | $115.00 | $115.00 | 480 |
| 2023-06-14 | $117.00 | $117.00 | $117.00 | $117.00 | $117.00 | 1,218 |
| 2023-06-13 | $118.00 | $118.00 | $118.00 | $118.00 | $118.00 | 1,701 |
| 2023-06-12 | $115.00 | $118.05 | $115.00 | $118.05 | $118.05 | 4,902 |
| 2023-06-09 | $115.06 | $115.06 | $115.00 | $115.00 | $115.00 | 1,225 |
| 2023-06-08 | $115.00 | $115.00 | $115.00 | $115.00 | $115.00 | 0 |
| 2023-06-07 | $115.00 | $115.00 | $115.00 | $115.00 | $115.00 | 3,302 |
| 2023-06-06 | $114.51 | $115.00 | $114.51 | $115.00 | $115.00 | 1,166 |
| 2023-06-05 | $114.00 | $114.00 | $114.00 | $114.00 | $114.00 | 26 |
| 2023-06-02 | $114.00 | $114.00 | $114.00 | $114.00 | $114.00 | 100 |
| 2023-06-01 | $114.00 | $114.00 | $114.00 | $114.00 | $114.00 | 126 |
| 2023-05-31 | $114.00 | $114.00 | $114.00 | $114.00 | $114.00 | 26 |
| 2023-05-30 | $114.55 | $114.55 | $114.00 | $114.00 | $114.00 | 536 |
| 2023-05-26 | $115.00 | $115.00 | $115.00 | $115.00 | $115.00 | 0 |
| 2023-05-25 | $113.20 | $115.00 | $113.20 | $115.00 | $115.00 | 673 |
| 2023-05-24 | $116.88 | $116.88 | $116.88 | $116.88 | $116.88 | 173 |
| 2023-05-23 | $116.88 | $116.88 | $116.88 | $116.88 | $116.88 | 56 |
| 2023-05-22 | $117.00 | $117.00 | $116.88 | $116.88 | $116.88 | 683 |
| 2023-05-19 | $117.00 | $117.00 | $117.00 | $117.00 | $117.00 | 631 |
| 2023-05-18 | $117.00 | $117.25 | $117.00 | $117.00 | $117.00 | 1,359 |
| 2023-05-17 | $117.00 | $117.00 | $117.00 | $117.00 | $117.00 | 1,833 |
| 2023-05-16 | $112.00 | $112.00 | $112.00 | $112.00 | $112.00 | 551 |
| 2023-05-15 | $120.00 | $120.00 | $120.00 | $120.00 | $120.00 | 115 |
| 2023-05-12 | $115.00 | $115.00 | $115.00 | $115.00 | $115.00 | 180 |
| 2023-05-11 | $115.50 | $115.50 | $113.00 | $113.00 | $113.00 | 349 |
| 2023-05-10 | $113.00 | $113.00 | $113.00 | $113.00 | $113.00 | 9 |
| 2023-05-09 | $113.00 | $113.00 | $113.00 | $113.00 | $113.00 | 28 |
| 2023-05-08 | $113.00 | $113.00 | $113.00 | $113.00 | $113.00 | 0 |
| 2023-05-05 | $111.00 | $113.00 | $111.00 | $113.00 | $113.00 | 210 |
| 2023-05-04 | $116.25 | $116.25 | $116.00 | $116.00 | $116.00 | 274 |
| 2023-05-03 | $114.00 | $114.00 | $113.90 | $113.90 | $113.24 | 269 |
| 2023-05-02 | $114.00 | $114.00 | $114.00 | $114.00 | $114.00 | 5 |
| 2023-05-01 | $115.00 | $115.00 | $114.00 | $114.00 | $114.00 | 516 |
| 2023-04-28 | $118.00 | $118.00 | $115.00 | $115.00 | $115.00 | 802 |
| 2023-04-27 | $115.00 | $115.00 | $115.00 | $115.00 | $115.00 | 220 |
| 2023-04-26 | $115.00 | $115.00 | $115.00 | $115.00 | $115.00 | 1,186 |
| 2023-04-25 | $114.95 | $116.00 | $114.95 | $115.00 | $115.00 | 894 |
| 2023-04-24 | $113.00 | $114.00 | $112.80 | $114.00 | $114.00 | 1,403 |
| 2023-04-21 | $114.95 | $114.95 | $114.95 | $114.95 | $114.95 | 100 |
| 2023-04-20 | $112.01 | $112.01 | $112.01 | $112.01 | $112.01 | 1 |
| 2023-04-19 | $112.01 | $112.01 | $112.01 | $112.01 | $112.01 | 7 |
| 2023-04-18 | $112.01 | $112.01 | $112.01 | $112.01 | $112.01 | 0 |
| 2023-04-17 | $112.01 | $112.01 | $112.01 | $112.01 | $112.01 | 100 |
| 2023-04-14 | $112.00 | $112.00 | $112.00 | $112.00 | $112.00 | 274 |
| 2023-04-13 | $112.00 | $112.00 | $112.00 | $112.00 | $112.00 | 764 |
| 2023-04-12 | $110.00 | $110.00 | $110.00 | $110.00 | $110.00 | 30 |
| 2023-04-11 | $110.00 | $110.00 | $110.00 | $110.00 | $110.00 | 202 |
| 2023-04-10 | $111.00 | $111.00 | $111.00 | $111.00 | $111.00 | 150 |
| 2023-04-06 | $111.00 | $111.00 | $111.00 | $111.00 | $111.00 | 69 |
| 2023-04-05 | $111.00 | $111.00 | $111.00 | $111.00 | $111.00 | 0 |
| 2023-04-04 | $111.00 | $111.00 | $111.00 | $111.00 | $111.00 | 333 |
| 2023-04-03 | $110.00 | $110.00 | $110.00 | $110.00 | $110.00 | 3 |
| 2023-03-31 | $110.00 | $110.00 | $110.00 | $110.00 | $110.00 | 50 |
| 2023-03-30 | $110.00 | $110.00 | $110.00 | $110.00 | $110.00 | 10 |
| 2023-03-29 | $110.00 | $110.00 | $110.00 | $110.00 | $110.00 | 0 |
| 2023-03-28 | $110.00 | $110.00 | $110.00 | $110.00 | $110.00 | 0 |
| 2023-03-27 | $111.20 | $111.20 | $110.00 | $110.00 | $110.00 | 325 |
| 2023-03-24 | $111.20 | $111.20 | $111.20 | $111.20 | $111.20 | 0 |
| 2023-03-23 | $111.20 | $111.20 | $111.20 | $111.20 | $111.20 | 0 |
| 2023-03-22 | $111.20 | $111.20 | $111.20 | $111.20 | $111.20 | 0 |
| 2023-03-21 | $115.00 | $115.00 | $111.20 | $111.20 | $111.20 | 336 |
| 2023-03-20 | $110.00 | $118.00 | $110.00 | $111.00 | $111.00 | 1,117 |
| 2023-03-17 | $110.00 | $110.00 | $110.00 | $110.00 | $110.00 | 350 |
| 2023-03-16 | $107.65 | $107.65 | $107.65 | $107.65 | $107.65 | 284 |
| 2023-03-15 | $108.01 | $109.00 | $108.01 | $109.00 | $109.00 | 512 |
| 2023-03-14 | $108.00 | $108.00 | $108.00 | $108.00 | $108.00 | 343 |
| 2023-03-13 | $108.80 | $108.80 | $108.80 | $108.80 | $108.80 | 464 |
| 2023-03-10 | $110.00 | $110.00 | $110.00 | $110.00 | $110.00 | 100 |
| 2023-03-09 | $109.50 | $110.00 | $109.50 | $110.00 | $110.00 | 380 |
| 2023-03-08 | $110.00 | $110.00 | $110.00 | $110.00 | $110.00 | 10 |
| 2023-03-07 | $110.00 | $110.00 | $110.00 | $110.00 | $110.00 | 10 |
| 2023-03-06 | $110.00 | $110.00 | $110.00 | $110.00 | $110.00 | 200 |
| 2023-03-03 | $110.00 | $110.00 | $110.00 | $110.00 | $110.00 | 418 |
| 2023-03-02 | $110.00 | $110.00 | $110.00 | $110.00 | $110.00 | 240 |
| 2023-03-01 | $107.50 | $108.75 | $107.50 | $107.50 | $107.50 | 720 |
| 2023-02-28 | $109.00 | $109.00 | $109.00 | $109.00 | $109.00 | 7 |
| 2023-02-27 | $109.00 | $109.00 | $109.00 | $109.00 | $109.00 | 103 |
| 2023-02-24 | $107.85 | $107.85 | $107.85 | $107.85 | $107.85 | 302 |
| 2023-02-23 | $107.87 | $107.87 | $107.85 | $107.85 | $107.85 | 202 |
| 2023-02-22 | $108.01 | $108.01 | $108.00 | $108.00 | $108.00 | 574 |
| 2023-02-21 | $110.00 | $110.00 | $110.00 | $110.00 | $110.00 | 17 |
| 2023-02-17 | $110.00 | $110.00 | $110.00 | $110.00 | $110.00 | 0 |
| 2023-02-16 | $109.50 | $110.00 | $109.50 | $110.00 | $110.00 | 489 |
| 2023-02-15 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 79 |
| 2023-02-14 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 0 |
| 2023-02-13 | $107.00 | $107.00 | $107.00 | $107.00 | $106.39 | 37 |
| 2023-02-10 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 0 |
| 2023-02-09 | $110.00 | $110.00 | $107.00 | $107.00 | $107.00 | 1,809 |
| 2023-02-08 | $109.00 | $109.00 | $109.00 | $109.00 | $109.00 | 32 |
| 2023-02-07 | $106.50 | $109.00 | $106.00 | $109.00 | $109.00 | 1,347 |
| 2023-02-06 | $109.00 | $109.00 | $109.00 | $109.00 | $109.00 | 2 |
| 2023-02-03 | $109.00 | $109.00 | $109.00 | $109.00 | $109.00 | 19 |
| 2023-02-02 | $109.00 | $109.00 | $109.00 | $109.00 | $109.00 | 87 |
| 2023-02-01 | $106.25 | $109.00 | $106.00 | $109.00 | $109.00 | 595 |
| 2023-01-31 | $107.50 | $107.50 | $107.50 | $107.50 | $107.50 | 54 |
| 2023-01-30 | $107.50 | $107.50 | $107.50 | $107.50 | $107.50 | 50 |
| 2023-01-27 | $107.50 | $107.50 | $107.50 | $107.50 | $107.50 | 0 |
| 2023-01-26 | $107.50 | $107.50 | $107.50 | $107.50 | $107.50 | 104 |
| 2023-01-25 | $108.10 | $109.52 | $108.10 | $109.52 | $109.52 | 587 |
| 2023-01-24 | $107.00 | $109.00 | $107.00 | $109.00 | $109.00 | 350 |
| 2023-01-23 | $108.00 | $108.00 | $108.00 | $108.00 | $108.00 | 0 |
| 2023-01-20 | $108.00 | $108.00 | $108.00 | $108.00 | $108.00 | 0 |
| 2023-01-19 | $108.00 | $108.00 | $108.00 | $108.00 | $108.00 | 25 |
| 2023-01-18 | $107.00 | $108.00 | $107.00 | $108.00 | $108.00 | 601 |
| 2023-01-17 | $106.27 | $106.27 | $104.00 | $104.00 | $104.00 | 750 |
| 2023-01-13 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 180 |
| 2023-01-12 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 10 |
| 2023-01-11 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 460 |
| 2023-01-10 | $105.00 | $106.00 | $105.00 | $105.00 | $105.00 | 433 |
| 2023-01-09 | $106.00 | $106.00 | $105.00 | $105.00 | $105.00 | 284 |
| 2023-01-06 | $105.01 | $105.01 | $105.01 | $105.01 | $105.01 | 211 |
| 2023-01-05 | $110.01 | $110.01 | $110.01 | $110.01 | $110.01 | 334 |
| 2023-01-04 | $112.00 | $112.00 | $112.00 | $112.00 | $112.00 | 7 |
| 2023-01-03 | $112.00 | $112.00 | $112.00 | $112.00 | $112.00 | 100 |
| 2022-12-30 | $108.00 | $108.00 | $108.00 | $108.00 | $108.00 | 100 |
| 2022-12-29 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 337 |
| 2022-12-28 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 424 |
| 2022-12-27 | $105.00 | $106.00 | $105.00 | $106.00 | $106.00 | 301 |
| 2022-12-23 | $106.50 | $106.50 | $106.50 | $106.50 | $106.50 | 10 |
| 2022-12-22 | $106.50 | $106.50 | $106.50 | $106.50 | $106.50 | 1 |
| 2022-12-21 | $106.50 | $106.50 | $106.50 | $106.50 | $106.50 | 85 |
| 2022-12-20 | $106.00 | $106.50 | $106.00 | $106.50 | $106.50 | 879 |
| 2022-12-19 | $106.50 | $106.50 | $106.50 | $106.50 | $106.50 | 155 |
| 2022-12-16 | $103.50 | $106.00 | $103.50 | $106.00 | $106.00 | 1,455 |
| 2022-12-15 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 105 |
| 2022-12-14 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 1,795 |
| 2022-12-13 | $103.10 | $103.10 | $103.00 | $103.00 | $103.00 | 539 |
| 2022-12-12 | $102.50 | $102.50 | $102.50 | $102.50 | $102.50 | 297 |
| 2022-12-09 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 0 |
| 2022-12-08 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 200 |
| 2022-12-07 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 0 |
| 2022-12-06 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 15 |
| 2022-12-05 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 250 |
| 2022-12-02 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 295 |
| 2022-12-01 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 110 |
| 2022-11-30 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 150 |
| 2022-11-29 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 135 |
| 2022-11-28 | $104.50 | $104.50 | $104.50 | $104.50 | $104.50 | 222 |
| 2022-11-25 | $104.50 | $104.50 | $101.50 | $101.50 | $101.50 | 247 |
| 2022-11-23 | $104.75 | $105.00 | $104.75 | $105.00 | $105.00 | 938 |
| 2022-11-22 | $100.51 | $104.82 | $100.51 | $104.80 | $104.80 | 410 |
| 2022-11-21 | $104.90 | $104.90 | $104.90 | $104.90 | $104.90 | 35 |
| 2022-11-18 | $104.90 | $104.90 | $104.90 | $104.90 | $104.90 | 640 |
| 2022-11-17 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 33 |
| 2022-11-16 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 0 |
| 2022-11-15 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 0 |
| 2022-11-14 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 33 |
| 2022-11-11 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 103 |
| 2022-11-10 | $100.50 | $104.00 | $100.50 | $104.00 | $104.00 | 1,165 |
| 2022-11-09 | $99.60 | $99.60 | $99.60 | $99.60 | $99.60 | 127 |
| 2022-11-08 | $99.50 | $99.50 | $99.50 | $99.50 | $99.50 | 240 |
| 2022-11-07 | $99.50 | $99.50 | $99.50 | $99.50 | $99.50 | 95 |
| 2022-11-04 | $99.50 | $99.50 | $99.50 | $99.50 | $99.50 | 120 |
| 2022-11-03 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 10 |
| 2022-11-02 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 0 |
| 2022-11-01 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 303 |
| 2022-10-31 | $101.25 | $101.25 | $101.25 | $101.25 | $101.25 | 103 |
| 2022-10-28 | $101.50 | $101.50 | $101.50 | $101.50 | $101.50 | 100 |
| 2022-10-27 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 350 |
| 2022-10-26 | $100.00 | $100.00 | $99.99 | $99.99 | $99.99 | 506 |
| 2022-10-25 | $100.50 | $100.50 | $100.00 | $100.00 | $100.00 | 210 |
| 2022-10-24 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 230 |
| 2022-10-21 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 208 |
| 2022-10-20 | $102.75 | $103.00 | $102.75 | $103.00 | $103.00 | 408 |
| 2022-10-19 | $107.50 | $107.50 | $107.50 | $107.50 | $107.50 | 0 |
| 2022-10-18 | $107.50 | $107.50 | $107.50 | $107.50 | $107.50 | 0 |
| 2022-10-17 | $101.00 | $107.50 | $101.00 | $107.50 | $107.50 | 556 |
| 2022-10-14 | $100.00 | $101.00 | $100.00 | $100.00 | $100.00 | 509 |
| 2022-10-13 | $100.54 | $100.54 | $100.54 | $100.54 | $100.54 | 214 |
| 2022-10-12 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 6 |
| 2022-10-11 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 173 |
| 2022-10-10 | $100.05 | $100.05 | $100.00 | $100.00 | $100.00 | 929 |
| 2022-10-07 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 0 |
| 2022-10-06 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 1 |
| 2022-10-05 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 142 |
| 2022-10-04 | $100.50 | $101.00 | $98.00 | $101.00 | $101.00 | 2,556 |
| 2022-10-03 | $100.50 | $101.00 | $100.00 | $100.00 | $100.00 | 4,900 |
| 2022-09-30 | $104.50 | $104.50 | $104.50 | $104.50 | $104.50 | 0 |
| 2022-09-29 | $104.50 | $104.50 | $104.50 | $104.50 | $104.50 | 16 |
| 2022-09-28 | $104.50 | $104.50 | $104.50 | $104.50 | $104.50 | 0 |
| 2022-09-27 | $104.50 | $104.50 | $104.50 | $104.50 | $104.50 | 0 |
| 2022-09-26 | $100.00 | $104.50 | $100.00 | $104.50 | $104.50 | 300 |
| 2022-09-23 | $100.05 | $100.05 | $100.00 | $100.01 | $100.01 | 677 |
| 2022-09-22 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 132 |
| 2022-09-21 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 7 |
| 2022-09-20 | $101.01 | $101.01 | $100.51 | $101.00 | $101.00 | 1,157 |
| 2022-09-19 | $100.52 | $101.00 | $100.51 | $101.00 | $101.00 | 1,300 |
| 2022-09-16 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 100 |
| 2022-09-15 | $100.50 | $100.50 | $100.50 | $100.50 | $100.50 | 26 |
| 2022-09-14 | $101.80 | $101.80 | $97.01 | $100.50 | $100.50 | 1,181 |
| 2022-09-13 | $101.27 | $102.00 | $101.27 | $102.00 | $102.00 | 288 |
| 2022-09-12 | $102.99 | $103.00 | $102.00 | $102.00 | $102.00 | 1,192 |
| 2022-09-09 | $103.00 | $103.00 | $102.00 | $102.00 | $102.00 | 3,515 |
| 2022-09-08 | $102.50 | $102.50 | $102.50 | $102.50 | $102.50 | 577 |
| 2022-09-07 | $104.50 | $104.50 | $102.50 | $102.50 | $102.50 | 208 |
| 2022-09-06 | $102.25 | $102.25 | $102.25 | $102.25 | $102.25 | 1,600 |
| 2022-09-02 | $102.25 | $102.25 | $102.25 | $102.25 | $102.25 | 0 |
| 2022-09-01 | $102.50 | $102.50 | $102.25 | $102.25 | $102.25 | 1,600 |
| 2022-08-31 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 34 |
| 2022-08-30 | $101.28 | $106.00 | $101.28 | $106.00 | $106.00 | 250 |
| 2022-08-29 | $106.39 | $106.39 | $106.39 | $106.39 | $106.39 | 12 |
| 2022-08-26 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 9 |
| 2022-08-25 | $107.00 | $107.00 | $107.00 | $107.00 | $104.08 | 37 |
| 2022-08-24 | $107.00 | $107.00 | $107.00 | $107.00 | $104.08 | 160 |
| 2022-08-23 | $103.50 | $107.00 | $103.50 | $107.00 | $104.08 | 465 |
| 2022-08-22 | $105.50 | $105.50 | $105.50 | $105.50 | $102.62 | 0 |
| 2022-08-19 | $105.50 | $105.50 | $105.50 | $105.50 | $102.62 | 75 |
| 2022-08-18 | $105.50 | $105.50 | $105.50 | $105.50 | $102.62 | 14 |
| 2022-08-17 | $105.50 | $105.50 | $105.50 | $105.50 | $102.62 | 60 |
| 2022-08-16 | $105.50 | $105.50 | $105.50 | $105.50 | $102.62 | 205 |
| 2022-08-15 | $107.00 | $107.00 | $107.00 | $107.00 | $104.08 | 100 |
| 2022-08-12 | $102.01 | $102.01 | $102.01 | $102.01 | $99.23 | 1 |
| 2022-08-11 | $107.00 | $109.00 | $102.01 | $102.01 | $99.23 | 1,300 |
| 2022-08-10 | $105.00 | $105.00 | $105.00 | $105.00 | $102.14 | 235 |
| 2022-08-09 | $102.00 | $102.00 | $102.00 | $102.00 | $99.22 | 192 |
| 2022-08-08 | $101.50 | $101.50 | $101.50 | $101.50 | $98.73 | 131 |
| 2022-08-05 | $105.00 | $105.00 | $105.00 | $105.00 | $102.14 | 0 |
| 2022-08-04 | $105.00 | $105.00 | $105.00 | $105.00 | $102.14 | 5 |
| 2022-08-03 | $105.00 | $105.00 | $105.00 | $105.00 | $102.14 | 37 |
| 2022-08-02 | $105.00 | $105.00 | $105.00 | $105.00 | $102.14 | 0 |
| 2022-08-01 | $105.00 | $105.00 | $105.00 | $105.00 | $102.14 | 18 |
| 2022-07-29 | $105.00 | $105.00 | $105.00 | $105.00 | $102.14 | 100 |
| 2022-07-28 | $105.00 | $105.00 | $105.00 | $105.00 | $102.14 | 85 |
| 2022-07-27 | $105.00 | $105.00 | $105.00 | $105.00 | $102.14 | 17 |
| 2022-07-26 | $105.00 | $105.00 | $105.00 | $105.00 | $102.14 | 50 |
| 2022-07-25 | $105.00 | $105.00 | $105.00 | $105.00 | $102.14 | 199 |
| 2022-07-22 | $105.00 | $105.00 | $105.00 | $105.00 | $102.14 | 100 |
| 2022-07-21 | $105.00 | $105.00 | $102.00 | $102.50 | $99.70 | 872 |
| 2022-07-20 | $105.00 | $105.00 | $105.00 | $105.00 | $102.14 | 245 |
| 2022-07-19 | $105.00 | $105.00 | $102.00 | $103.50 | $100.68 | 686 |
| 2022-07-18 | $104.25 | $104.25 | $104.25 | $104.25 | $101.41 | 249 |
| 2022-07-15 | $100.02 | $100.02 | $100.02 | $100.02 | $97.29 | 0 |
| 2022-07-14 | $103.00 | $103.00 | $100.02 | $100.02 | $97.29 | 323 |
| 2022-07-13 | $105.00 | $105.00 | $105.00 | $105.00 | $102.14 | 50 |
| 2022-07-12 | $105.00 | $105.00 | $105.00 | $105.00 | $102.14 | 2 |
| 2022-07-11 | $105.00 | $105.00 | $105.00 | $105.00 | $102.14 | 25 |
| 2022-07-08 | $105.00 | $105.00 | $105.00 | $105.00 | $102.14 | 500 |
| 2022-07-07 | $102.00 | $102.00 | $102.00 | $102.00 | $99.22 | 51 |
| 2022-07-06 | $102.00 | $102.00 | $102.00 | $102.00 | $99.22 | 16 |
| 2022-07-05 | $102.00 | $102.00 | $102.00 | $102.00 | $99.22 | 25 |
| 2022-07-01 | $102.00 | $102.00 | $102.00 | $102.00 | $99.22 | 296 |
| 2022-06-30 | $102.00 | $102.00 | $102.00 | $102.00 | $99.22 | 100 |
| 2022-06-29 | $105.00 | $105.00 | $105.00 | $105.00 | $102.14 | 37 |
| 2022-06-28 | $105.00 | $105.00 | $105.00 | $105.00 | $102.14 | 23 |
| 2022-06-27 | $105.00 | $105.00 | $105.00 | $105.00 | $102.14 | 9 |
| 2022-06-24 | $105.00 | $105.00 | $105.00 | $105.00 | $102.14 | 0 |
| 2022-06-23 | $105.00 | $105.00 | $105.00 | $105.00 | $102.14 | 250 |
| 2022-06-22 | $105.00 | $105.00 | $105.00 | $105.00 | $102.14 | 124 |
| 2022-06-21 | $101.00 | $101.00 | $101.00 | $101.00 | $98.25 | 0 |
| 2022-06-17 | $101.00 | $104.00 | $101.00 | $101.00 | $98.25 | 546 |
| 2022-06-16 | $104.00 | $104.00 | $104.00 | $104.00 | $101.16 | 323 |
| 2022-06-15 | $104.00 | $104.00 | $104.00 | $104.00 | $101.16 | 0 |
| 2022-06-14 | $104.00 | $104.00 | $104.00 | $104.00 | $101.16 | 156 |
| 2022-06-13 | $105.00 | $106.25 | $104.00 | $104.00 | $101.16 | 1,071 |
| 2022-06-10 | $106.25 | $108.00 | $106.25 | $108.00 | $105.05 | 600 |
| 2022-06-09 | $106.50 | $106.50 | $106.50 | $106.50 | $103.60 | 250 |
| 2022-06-08 | $108.00 | $108.00 | $108.00 | $108.00 | $105.05 | 15 |
| 2022-06-07 | $108.00 | $108.00 | $108.00 | $108.00 | $105.05 | 1,110 |
| 2022-06-06 | $106.05 | $106.05 | $106.05 | $106.05 | $103.16 | 1 |
| 2022-06-03 | $109.00 | $109.00 | $106.05 | $106.05 | $103.16 | 1,023 |
| 2022-06-02 | $113.00 | $113.00 | $113.00 | $113.00 | $109.92 | 151 |
| 2022-06-01 | $109.00 | $113.00 | $109.00 | $113.00 | $109.92 | 425 |
| 2022-05-31 | $109.00 | $109.00 | $109.00 | $109.00 | $106.03 | 200 |
| 2022-05-27 | $109.00 | $109.00 | $109.00 | $109.00 | $106.03 | 302 |
| 2022-05-26 | $110.00 | $110.00 | $110.00 | $110.00 | $107.00 | 121 |
| 2022-05-25 | $107.25 | $107.25 | $107.25 | $107.25 | $104.33 | 0 |
| 2022-05-24 | $106.00 | $107.25 | $106.00 | $107.25 | $104.33 | 890 |
| 2022-05-23 | $105.00 | $106.90 | $105.00 | $106.90 | $103.98 | 210 |
| 2022-05-20 | $107.00 | $107.00 | $104.75 | $105.00 | $102.14 | 750 |
| 2022-05-19 | $105.00 | $106.00 | $105.00 | $106.00 | $103.11 | 616 |
| 2022-05-18 | $104.75 | $104.75 | $104.75 | $104.75 | $101.89 | 300 |
| 2022-05-17 | $108.00 | $108.00 | $108.00 | $108.00 | $105.05 | 0 |
| 2022-05-16 | $108.00 | $108.00 | $108.00 | $108.00 | $105.05 | 300 |
| 2022-05-13 | $107.00 | $107.00 | $107.00 | $107.00 | $104.08 | 0 |
| 2022-05-12 | $105.00 | $107.00 | $105.00 | $107.00 | $104.08 | 1,417 |
| 2022-05-11 | $111.00 | $111.00 | $105.00 | $105.00 | $102.14 | 2,100 |
| 2022-05-10 | $109.00 | $110.00 | $109.00 | $110.00 | $107.00 | 366 |
| 2022-05-09 | $113.00 | $113.00 | $110.00 | $110.00 | $107.00 | 2,427 |
| 2022-05-06 | $116.50 | $119.00 | $116.50 | $119.00 | $115.75 | 1,112 |
| 2022-05-05 | $116.50 | $116.50 | $116.50 | $116.50 | $113.32 | 110 |
| 2022-05-04 | $116.00 | $116.00 | $116.00 | $116.00 | $112.25 | 10 |
| 2022-05-03 | $116.00 | $116.00 | $116.00 | $116.00 | $112.25 | 3 |
| 2022-05-02 | $116.00 | $116.00 | $116.00 | $116.00 | $112.25 | 491 |
| 2022-04-29 | $114.00 | $114.00 | $114.00 | $114.00 | $110.31 | 275 |
| 2022-04-28 | $114.00 | $115.00 | $114.00 | $115.00 | $111.28 | 471 |
| 2022-04-27 | $117.00 | $117.00 | $115.50 | $115.50 | $111.76 | 1,060 |
| 2022-04-26 | $117.00 | $117.00 | $117.00 | $117.00 | $113.22 | 61 |
| 2022-04-25 | $117.00 | $117.00 | $117.00 | $117.00 | $113.22 | 61 |
| 2022-04-22 | $117.00 | $117.00 | $117.00 | $117.00 | $113.22 | 313 |
| 2022-04-21 | $119.00 | $119.00 | $119.00 | $119.00 | $115.15 | 152 |
| 2022-04-20 | $119.00 | $119.00 | $119.00 | $119.00 | $115.15 | 35 |
| 2022-04-19 | $119.00 | $119.00 | $119.00 | $119.00 | $115.15 | 5 |
| 2022-04-18 | $119.00 | $119.00 | $119.00 | $119.00 | $115.15 | 126 |
| 2022-04-14 | $118.80 | $118.80 | $118.80 | $118.80 | $114.96 | 125 |
| 2022-04-13 | $119.00 | $119.00 | $119.00 | $119.00 | $115.15 | 150 |
| 2022-04-12 | $118.00 | $118.00 | $118.00 | $118.00 | $114.18 | 358 |
| 2022-04-11 | $122.00 | $122.00 | $118.00 | $118.00 | $114.18 | 541 |
| 2022-04-08 | $122.50 | $123.50 | $122.01 | $123.50 | $119.51 | 543 |
| 2022-04-07 | $119.40 | $119.40 | $119.40 | $119.40 | $115.54 | 76 |
| 2022-04-06 | $119.40 | $119.40 | $119.40 | $119.40 | $115.54 | 20 |
| 2022-04-05 | $119.40 | $119.40 | $119.40 | $119.40 | $115.54 | 76 |
| 2022-04-04 | $119.40 | $119.40 | $119.40 | $119.40 | $115.54 | 361 |
| 2022-04-01 | $132.00 | $132.00 | $132.00 | $132.00 | $127.73 | 0 |
| 2022-03-31 | $132.00 | $132.00 | $132.00 | $132.00 | $127.73 | 290 |
| 2022-03-30 | $129.00 | $129.00 | $129.00 | $129.00 | $124.83 | 319 |
| 2022-03-29 | $139.00 | $139.00 | $139.00 | $139.00 | $134.50 | 640 |
| 2022-03-28 | $115.00 | $120.00 | $115.00 | $115.00 | $111.28 | 1,749 |
| 2022-03-25 | $115.00 | $115.00 | $115.00 | $115.00 | $111.28 | 0 |
| 2022-03-24 | $115.00 | $115.00 | $115.00 | $115.00 | $111.28 | 608 |
| 2022-03-23 | $114.00 | $114.00 | $114.00 | $114.00 | $110.31 | 58 |
| 2022-03-22 | $114.00 | $114.00 | $114.00 | $114.00 | $110.31 | 1,236 |
| 2022-03-21 | $112.01 | $112.01 | $112.01 | $112.01 | $108.39 | 2,045 |
| 2022-03-18 | $116.00 | $116.00 | $112.00 | $112.01 | $108.39 | 2,045 |
| 2022-03-17 | $114.00 | $114.00 | $113.50 | $114.00 | $110.31 | 881 |
| 2022-03-16 | $112.00 | $112.00 | $112.00 | $112.00 | $108.38 | 0 |
| 2022-03-15 | $111.00 | $112.00 | $111.00 | $112.00 | $108.38 | 1,040 |
| 2022-03-14 | $108.00 | $108.00 | $108.00 | $108.00 | $104.51 | 26 |
| 2022-03-11 | $109.00 | $109.00 | $108.00 | $108.00 | $104.51 | 750 |
| 2022-03-10 | $108.00 | $108.00 | $108.00 | $108.00 | $104.51 | 251 |
| 2022-03-09 | $108.00 | $108.00 | $108.00 | $108.00 | $104.51 | 40 |
| 2022-03-08 | $108.00 | $108.00 | $108.00 | $108.00 | $104.51 | 216 |
| 2022-03-07 | $112.00 | $112.00 | $112.00 | $112.00 | $108.38 | 10 |
| 2022-03-04 | $112.00 | $112.00 | $112.00 | $112.00 | $108.38 | 60 |
| 2022-03-03 | $112.00 | $112.00 | $112.00 | $112.00 | $108.38 | 10 |
| 2022-03-02 | $112.00 | $112.00 | $112.00 | $112.00 | $108.38 | 25 |
| 2022-03-01 | $112.00 | $112.00 | $112.00 | $112.00 | $108.38 | 0 |
| 2022-02-28 | $112.00 | $112.00 | $112.00 | $112.00 | $108.38 | 142 |
| 2022-02-25 | $109.00 | $111.00 | $109.00 | $111.00 | $107.41 | 672 |
| 2022-02-24 | $108.00 | $108.00 | $108.00 | $108.00 | $104.51 | 59 |
| 2022-02-23 | $107.00 | $108.00 | $107.00 | $108.00 | $104.51 | 518 |
| 2022-02-22 | $108.00 | $108.00 | $107.02 | $107.02 | $103.56 | 1,769 |
| 2022-02-18 | $109.00 | $109.00 | $109.00 | $109.00 | $105.48 | 150 |
| 2022-02-17 | $107.00 | $108.00 | $107.00 | $108.00 | $104.51 | 437 |
| 2022-02-16 | $112.00 | $112.00 | $112.00 | $112.00 | $108.38 | 0 |
| 2022-02-15 | $112.00 | $112.00 | $112.00 | $112.00 | $108.38 | 32 |
| 2022-02-14 | $112.00 | $112.00 | $104.06 | $112.00 | $108.38 | 455 |
| 2022-02-11 | $105.00 | $105.00 | $105.00 | $105.00 | $101.11 | 3 |
| 2022-02-10 | $105.00 | $105.00 | $105.00 | $105.00 | $101.11 | 246 |
| 2022-02-09 | $104.04 | $104.05 | $104.04 | $104.04 | $100.18 | 3,990 |
| 2022-02-08 | $103.78 | $104.05 | $103.78 | $104.05 | $100.19 | 410 |
| 2022-02-07 | $103.90 | $104.05 | $102.25 | $102.25 | $98.46 | 550 |
| 2022-02-04 | $104.05 | $104.05 | $104.05 | $104.05 | $100.19 | 2,925 |
| 2022-02-03 | $104.04 | $104.10 | $103.50 | $103.50 | $99.66 | 1,339 |
| 2022-02-02 | $104.09 | $104.09 | $103.25 | $103.45 | $99.62 | 1,657 |
| 2022-02-01 | $104.10 | $104.10 | $104.10 | $104.10 | $100.24 | 882 |
| 2022-01-31 | $104.00 | $104.50 | $104.00 | $104.50 | $100.63 | 1,259 |
| 2022-01-28 | $103.50 | $103.50 | $103.50 | $103.50 | $99.66 | 270 |
| 2022-01-27 | $102.00 | $103.00 | $102.00 | $103.00 | $99.18 | 2,007 |
| 2022-01-26 | $103.00 | $103.00 | $102.50 | $102.50 | $98.70 | 544 |
| 2022-01-25 | $102.53 | $102.53 | $102.53 | $102.53 | $98.72 | 5 |
| 2022-01-24 | $104.07 | $104.07 | $102.00 | $102.53 | $98.72 | 1,438 |
| 2022-01-21 | $104.10 | $104.10 | $104.10 | $104.10 | $100.24 | 1,025 |
| 2022-01-20 | $104.10 | $104.10 | $104.10 | $104.10 | $100.24 | 3,445 |
| 2022-01-19 | $104.10 | $104.10 | $103.25 | $104.10 | $100.24 | 831 |
| 2022-01-18 | $104.50 | $104.50 | $103.90 | $104.10 | $100.24 | 831 |
| 2022-01-14 | $104.05 | $104.05 | $104.05 | $104.05 | $100.19 | 20,296 |
| 2022-01-13 | $103.85 | $104.10 | $103.85 | $104.05 | $100.19 | 38,452 |
| 2022-01-12 | $104.05 | $104.05 | $104.00 | $104.05 | $100.19 | 4,501 |
| 2022-01-11 | $104.04 | $104.06 | $104.04 | $104.05 | $100.19 | 7,221 |
| 2022-01-10 | $104.05 | $104.05 | $103.08 | $104.05 | $100.19 | 8,255 |
| 2022-01-07 | $104.10 | $104.10 | $104.00 | $104.05 | $100.19 | 1,822 |
| 2022-01-06 | $109.00 | $109.00 | $104.01 | $104.10 | $100.24 | 2,765 |
| 2022-01-05 | $106.00 | $106.00 | $106.00 | $106.00 | $102.07 | 2,636 |
| 2022-01-04 | $105.50 | $106.00 | $105.50 | $106.00 | $102.07 | 6,765 |
| 2022-01-03 | $106.00 | $106.00 | $106.00 | $106.00 | $102.07 | 107 |
| 2021-12-31 | $104.75 | $105.00 | $104.75 | $105.00 | $101.11 | 250 |
| 2021-12-30 | $103.05 | $104.50 | $103.01 | $104.50 | $100.63 | 4,309 |
| 2021-12-29 | $105.00 | $105.00 | $105.00 | $105.00 | $101.11 | 632 |
| 2021-12-28 | $105.05 | $105.05 | $104.00 | $104.00 | $100.14 | 514 |
| 2021-12-27 | $110.90 | $110.90 | $110.90 | $110.90 | $106.79 | 100 |
| 2021-12-23 | $108.00 | $108.00 | $108.00 | $108.00 | $104.00 | 101 |
| 2021-12-22 | $108.50 | $108.50 | $108.50 | $108.50 | $104.48 | 290 |
| 2021-12-21 | $108.00 | $108.00 | $108.00 | $108.00 | $104.00 | 309 |
| 2021-12-20 | $105.65 | $105.65 | $105.65 | $105.65 | $101.73 | 3 |
| 2021-12-17 | $105.65 | $105.65 | $105.65 | $105.65 | $101.73 | 10 |
| 2021-12-16 | $105.00 | $105.65 | $105.00 | $105.65 | $101.73 | 2,272 |
| 2021-12-15 | $102.02 | $106.94 | $102.02 | $102.03 | $98.25 | 1,911 |
| 2021-12-14 | $110.00 | $110.00 | $110.00 | $110.00 | $105.92 | 71 |
| 2021-12-13 | $110.00 | $110.00 | $110.00 | $110.00 | $105.92 | 18 |
| 2021-12-10 | $103.95 | $110.00 | $103.95 | $110.00 | $105.40 | 326 |
| 2021-12-09 | $103.89 | $104.50 | $103.89 | $104.50 | $100.13 | 1,868 |
| 2021-12-08 | $108.00 | $108.00 | $102.00 | $102.00 | $97.73 | 1,793 |
| 2021-12-07 | $104.25 | $104.25 | $104.25 | $104.25 | $99.89 | 26 |
| 2021-12-06 | $112.00 | $112.00 | $104.25 | $104.25 | $99.89 | 2,014 |
| 2021-12-03 | $111.00 | $111.00 | $111.00 | $111.00 | $106.35 | 526 |
| 2021-12-02 | $114.00 | $114.00 | $114.00 | $114.00 | $109.23 | 28 |
| 2021-12-01 | $114.00 | $114.00 | $114.00 | $114.00 | $109.23 | 34 |
| 2021-11-30 | $111.60 | $114.00 | $111.60 | $114.00 | $109.23 | 260 |
| 2021-11-29 | $111.50 | $111.50 | $111.50 | $111.50 | $106.83 | 6 |
| 2021-11-26 | $111.50 | $111.50 | $111.50 | $111.50 | $106.83 | 118 |
| 2021-11-24 | $114.00 | $114.00 | $114.00 | $114.00 | $109.23 | 200 |
| 2021-11-23 | $113.00 | $113.00 | $113.00 | $113.00 | $108.27 | 25 |
| 2021-11-22 | $113.00 | $113.00 | $113.00 | $113.00 | $108.27 | 21 |
| 2021-11-19 | $113.00 | $113.00 | $113.00 | $113.00 | $108.27 | 125 |
| 2021-11-18 | $115.00 | $115.00 | $111.10 | $111.10 | $106.45 | 273 |
| 2021-11-17 | $113.25 | $113.25 | $113.25 | $113.25 | $108.51 | 325 |
| 2021-11-16 | $115.00 | $115.00 | $115.00 | $115.00 | $110.19 | 16 |
| 2021-11-15 | $115.00 | $115.00 | $115.00 | $115.00 | $110.19 | 126 |
| 2021-11-12 | $112.50 | $115.00 | $112.50 | $115.00 | $110.19 | 462 |
| 2021-11-11 | $111.10 | $111.10 | $111.10 | $111.10 | $106.45 | 10 |
| 2021-11-10 | $111.10 | $111.10 | $111.10 | $111.10 | $106.45 | 259 |
| 2021-11-09 | $111.05 | $111.05 | $111.00 | $111.00 | $106.35 | 697 |
| 2021-11-08 | $110.00 | $119.00 | $110.00 | $119.00 | $114.02 | 1,504 |
| 2021-11-05 | $107.00 | $107.00 | $107.00 | $107.00 | $102.52 | 20 |
| 2021-11-04 | $107.00 | $107.00 | $107.00 | $107.00 | $102.52 | 403 |
| 2021-11-03 | $109.14 | $109.14 | $105.03 | $105.03 | $100.63 | 995 |
| 2021-11-02 | $113.00 | $113.00 | $112.99 | $112.99 | $108.26 | 271 |
| 2021-11-01 | $112.25 | $114.00 | $112.25 | $113.89 | $109.12 | 757 |
| 2021-10-29 | $114.00 | $114.00 | $114.00 | $114.00 | $109.23 | 25 |
| 2021-10-28 | $114.00 | $114.00 | $114.00 | $114.00 | $109.23 | 48 |
| 2021-10-27 | $114.00 | $114.00 | $114.00 | $114.00 | $109.23 | 107 |
| 2021-10-26 | $114.00 | $114.00 | $114.00 | $114.00 | $109.23 | 443 |
| 2021-10-25 | $114.00 | $114.00 | $114.00 | $114.00 | $109.23 | 260 |
| 2021-10-22 | $113.50 | $113.50 | $113.50 | $113.50 | $108.75 | 40 |
| 2021-10-21 | $113.50 | $113.50 | $113.50 | $113.50 | $108.75 | 138 |
| 2021-10-20 | $119.49 | $119.49 | $113.50 | $113.50 | $108.75 | 410 |
| 2021-10-19 | $117.50 | $117.50 | $117.50 | $117.50 | $112.58 | 35 |
| 2021-10-18 | $117.50 | $117.50 | $117.50 | $117.50 | $112.58 | 25 |
| 2021-10-15 | $117.50 | $117.50 | $117.50 | $117.50 | $112.58 | 88 |
| 2021-10-14 | $117.50 | $117.50 | $117.50 | $117.50 | $112.58 | 100 |
| 2021-10-13 | $117.00 | $117.00 | $117.00 | $117.00 | $112.10 | 290 |
| 2021-10-12 | $118.00 | $119.50 | $109.11 | $118.00 | $113.06 | 1,836 |
| 2021-10-11 | $118.00 | $119.00 | $116.01 | $119.00 | $114.02 | 1,396 |
| 2021-10-08 | $117.00 | $117.00 | $116.01 | $116.01 | $111.15 | 2,432 |
| 2021-10-07 | $115.00 | $116.00 | $115.00 | $116.00 | $111.14 | 297 |
| 2021-10-06 | $112.00 | $112.00 | $112.00 | $112.00 | $107.31 | 38 |
| 2021-10-05 | $111.80 | $112.25 | $111.80 | $112.00 | $107.31 | 1,196 |
| 2021-10-04 | $112.00 | $112.00 | $112.00 | $112.00 | $107.31 | 50 |
| 2021-10-01 | $112.00 | $112.00 | $112.00 | $112.00 | $107.31 | 115 |
| 2021-09-30 | $107.00 | $107.00 | $107.00 | $107.00 | $102.52 | 0 |
| 2021-09-29 | $107.00 | $107.00 | $107.00 | $107.00 | $102.52 | 293 |
| 2021-09-28 | $112.00 | $112.00 | $112.00 | $112.00 | $107.31 | 0 |
| 2021-09-27 | $112.00 | $112.00 | $112.00 | $112.00 | $107.31 | 21 |
| 2021-09-24 | $112.00 | $112.00 | $112.00 | $112.00 | $107.31 | 223 |
| 2021-09-23 | $112.00 | $112.00 | $112.00 | $112.00 | $107.31 | 157 |
| 2021-09-22 | $112.00 | $112.00 | $112.00 | $112.00 | $107.31 | 51 |
| 2021-09-21 | $112.00 | $112.00 | $112.00 | $112.00 | $107.31 | 35 |
| 2021-09-20 | $112.00 | $112.00 | $112.00 | $112.00 | $107.31 | 173 |
| 2021-09-17 | $110.00 | $110.00 | $110.00 | $110.00 | $105.40 | 30 |
| 2021-09-16 | $110.00 | $110.00 | $110.00 | $110.00 | $105.40 | 0 |
| 2021-09-15 | $110.00 | $110.00 | $110.00 | $110.00 | $105.40 | 279 |
| 2021-09-14 | $112.05 | $112.05 | $112.05 | $112.05 | $107.36 | 12 |
| 2021-09-13 | $112.05 | $112.05 | $112.05 | $112.05 | $107.36 | 129 |
| 2021-09-10 | $112.05 | $112.05 | $112.05 | $112.05 | $107.36 | 6 |
| 2021-09-09 | $112.05 | $112.05 | $112.05 | $112.05 | $107.36 | 45 |
| 2021-09-08 | $112.05 | $112.05 | $112.05 | $112.05 | $107.36 | 47 |
| 2021-09-07 | $112.05 | $112.05 | $112.05 | $112.05 | $107.36 | 1 |
| 2021-09-03 | $112.05 | $112.05 | $112.05 | $112.05 | $107.36 | 101 |
| 2021-09-02 | $110.00 | $112.00 | $110.00 | $110.00 | $105.40 | 514 |
| 2021-09-01 | $112.00 | $112.00 | $112.00 | $112.00 | $107.31 | 9 |
| 2021-08-31 | $112.00 | $112.00 | $112.00 | $112.00 | $107.31 | 260 |
| 2021-08-30 | $112.00 | $112.00 | $112.00 | $112.00 | $107.31 | 2 |
| 2021-08-27 | $112.00 | $112.00 | $112.00 | $112.00 | $107.31 | 2 |
| 2021-08-26 | $109.00 | $112.00 | $109.00 | $112.00 | $106.79 | 811 |
| 2021-08-25 | $112.00 | $112.00 | $112.00 | $112.00 | $106.79 | 155 |
| 2021-08-24 | $112.00 | $112.00 | $110.00 | $112.00 | $106.79 | 928 |
| 2021-08-23 | $114.75 | $114.75 | $105.05 | $105.99 | $101.06 | 2,121 |
| 2021-08-20 | $114.75 | $114.75 | $114.75 | $114.75 | $109.41 | 168 |
| 2021-08-19 | $115.00 | $115.00 | $115.00 | $115.00 | $109.65 | 0 |
| 2021-08-18 | $115.00 | $115.00 | $115.00 | $115.00 | $109.65 | 51 |
| 2021-08-17 | $115.00 | $115.00 | $115.00 | $115.00 | $109.65 | 145 |
| 2021-08-16 | $115.00 | $115.00 | $115.00 | $115.00 | $109.65 | 69 |
| 2021-08-13 | $115.00 | $115.00 | $115.00 | $115.00 | $109.65 | 10 |
| 2021-08-12 | $111.99 | $115.00 | $111.99 | $115.00 | $109.65 | 597 |
| 2021-08-11 | $107.00 | $110.00 | $107.00 | $110.00 | $104.88 | 351 |
| 2021-08-10 | $105.00 | $105.00 | $105.00 | $105.00 | $100.11 | 100 |
| 2021-08-09 | $102.25 | $103.50 | $101.86 | $102.10 | $97.35 | 10,624 |
| 2021-08-06 | $103.00 | $103.00 | $102.97 | $102.97 | $98.18 | 440 |
| 2021-08-05 | $100.75 | $103.00 | $100.00 | $102.97 | $98.18 | 1,964 |
| 2021-08-04 | $103.00 | $103.00 | $100.75 | $100.75 | $96.06 | 429 |
| 2021-08-03 | $102.25 | $102.25 | $102.25 | $102.25 | $97.49 | 245 |
| 2021-08-02 | $102.22 | $102.22 | $102.22 | $102.22 | $97.46 | 228 |
| 2021-07-30 | $102.50 | $103.00 | $102.00 | $102.22 | $97.46 | 855 |
| 2021-07-29 | $102.00 | $103.00 | $102.00 | $103.00 | $98.21 | 320 |
| 2021-07-28 | $100.25 | $103.00 | $100.25 | $100.25 | $95.58 | 482 |
| 2021-07-27 | $100.31 | $101.25 | $100.31 | $101.25 | $96.54 | 465 |
| 2021-07-26 | $102.00 | $102.00 | $102.00 | $102.00 | $97.25 | 0 |
| 2021-07-23 | $102.00 | $102.00 | $102.00 | $102.00 | $97.25 | 230 |
| 2021-07-22 | $101.00 | $101.00 | $101.00 | $101.00 | $96.30 | 205 |
| 2021-07-21 | $103.00 | $103.00 | $102.00 | $102.46 | $97.69 | 1,200 |
| 2021-07-20 | $102.38 | $102.40 | $102.38 | $102.40 | $97.63 | 336 |
| 2021-07-19 | $102.00 | $102.00 | $102.00 | $102.00 | $97.25 | 1,374 |
| 2021-07-16 | $104.00 | $104.00 | $100.00 | $102.00 | $97.25 | 2,392 |
| 2021-07-15 | $106.00 | $106.00 | $102.88 | $103.26 | $98.45 | 1,150 |
| 2021-07-14 | $111.50 | $111.50 | $111.50 | $111.50 | $106.31 | 0 |
| 2021-07-13 | $111.50 | $111.50 | $111.50 | $111.50 | $106.31 | 1 |
| 2021-07-12 | $106.00 | $111.50 | $106.00 | $111.50 | $106.31 | 320 |
| 2021-07-09 | $108.00 | $108.00 | $106.00 | $106.00 | $101.07 | 604 |
| 2021-07-08 | $111.00 | $111.00 | $111.00 | $111.00 | $105.83 | 10 |
| 2021-07-07 | $108.00 | $111.00 | $108.00 | $111.00 | $105.83 | 2,166 |
| 2021-07-06 | $106.50 | $106.50 | $103.10 | $105.00 | $100.11 | 802 |
| 2021-07-02 | $109.90 | $109.90 | $109.01 | $109.01 | $103.94 | 203 |
| 2021-07-01 | $111.00 | $111.00 | $110.00 | $110.00 | $104.88 | 1,429 |
| 2021-06-30 | $111.95 | $113.00 | $111.95 | $112.00 | $106.79 | 1,739 |
| 2021-06-29 | $110.00 | $110.00 | $110.00 | $110.00 | $104.88 | 12 |
| 2021-06-28 | $110.00 | $110.00 | $110.00 | $110.00 | $104.88 | 89 |
| 2021-06-25 | $114.00 | $114.00 | $101.00 | $110.00 | $104.88 | 1,370 |
| 2021-06-24 | $114.00 | $114.00 | $114.00 | $114.00 | $108.69 | 258 |
| 2021-06-23 | $115.00 | $115.00 | $115.00 | $115.00 | $109.65 | 0 |
| 2021-06-22 | $115.00 | $115.00 | $115.00 | $115.00 | $109.65 | 225 |
| 2021-06-21 | $114.00 | $114.00 | $114.00 | $114.00 | $108.69 | 57 |
| 2021-06-18 | $114.00 | $114.00 | $114.00 | $114.00 | $108.69 | 14 |
| 2021-06-17 | $112.25 | $114.00 | $112.25 | $114.00 | $108.69 | 772 |
| 2021-06-16 | $115.02 | $115.02 | $115.00 | $115.00 | $109.65 | 713 |
| 2021-06-15 | $115.00 | $115.00 | $115.00 | $115.00 | $109.65 | 99 |
| 2021-06-14 | $117.00 | $117.00 | $115.00 | $115.00 | $109.65 | 413 |
| 2021-06-11 | $117.00 | $118.00 | $116.00 | $118.00 | $112.51 | 623 |
| 2021-06-10 | $116.00 | $116.00 | $116.00 | $116.00 | $110.60 | 151 |
| 2021-06-09 | $115.01 | $116.00 | $115.01 | $116.00 | $110.60 | 717 |
| 2021-06-08 | $118.00 | $118.00 | $118.00 | $118.00 | $112.51 | 56 |
| 2021-06-07 | $115.25 | $118.00 | $115.00 | $118.00 | $112.51 | 579 |
| 2021-06-04 | $120.00 | $120.00 | $120.00 | $120.00 | $114.42 | 19 |
| 2021-06-03 | $110.12 | $120.00 | $110.12 | $120.00 | $114.42 | 1,574 |
| 2021-06-02 | $110.00 | $115.00 | $109.25 | $115.00 | $109.65 | 2,845 |
| 2021-06-01 | $107.00 | $107.00 | $107.00 | $107.00 | $102.02 | 2,806 |
| 2021-05-28 | $107.00 | $108.00 | $107.00 | $107.75 | $102.74 | 577 |
| 2021-05-27 | $103.99 | $106.50 | $103.50 | $105.00 | $100.11 | 3,459 |
| 2021-05-26 | $103.00 | $103.74 | $97.20 | $102.00 | $97.25 | 3,740 |
| 2021-05-25 | $97.00 | $97.00 | $97.00 | $97.00 | $92.49 | 291 |
| 2021-05-24 | $97.00 | $97.00 | $97.00 | $97.00 | $92.49 | 60 |
| 2021-05-21 | $97.00 | $97.00 | $97.00 | $97.00 | $92.49 | 97 |
| 2021-05-20 | $95.00 | $102.97 | $90.45 | $97.00 | $92.49 | 1,790 |
| 2021-05-19 | $97.45 | $97.45 | $96.38 | $96.38 | $91.89 | 480 |
| 2021-05-18 | $98.20 | $98.20 | $97.71 | $97.71 | $93.16 | 406 |
| 2021-05-17 | $98.20 | $98.20 | $98.10 | $98.10 | $93.53 | 482 |
| 2021-05-14 | $99.50 | $99.50 | $99.35 | $99.35 | $94.73 | 212 |
| 2021-05-13 | $101.00 | $101.00 | $101.00 | $101.00 | $96.30 | 0 |
| 2021-05-12 | $99.00 | $101.01 | $99.00 | $101.00 | $96.30 | 1,306 |
| 2021-05-11 | $100.25 | $101.00 | $100.25 | $100.25 | $95.58 | 524 |
| 2021-05-10 | $102.68 | $102.68 | $102.45 | $102.45 | $97.68 | 551 |
| 2021-05-07 | $103.54 | $103.54 | $103.05 | $103.05 | $98.25 | 613 |
| 2021-05-06 | $103.05 | $103.05 | $103.05 | $103.05 | $98.25 | 50 |
| 2021-05-05 | $103.05 | $103.05 | $103.05 | $103.05 | $97.73 | 106 |
| 2021-05-04 | $103.20 | $103.20 | $103.05 | $103.05 | $97.73 | 500 |
| 2021-05-03 | $103.50 | $104.00 | $103.50 | $104.00 | $98.63 | 434 |
| 2021-04-30 | $106.00 | $106.00 | $106.00 | $106.00 | $100.53 | 102 |
| 2021-04-29 | $106.00 | $106.00 | $106.00 | $106.00 | $100.53 | 36 |
| 2021-04-28 | $106.00 | $106.00 | $106.00 | $106.00 | $100.53 | 281 |
| 2021-04-27 | $104.00 | $104.00 | $104.00 | $104.00 | $98.63 | 0 |
| 2021-04-26 | $104.00 | $104.00 | $104.00 | $104.00 | $98.63 | 53 |
| 2021-04-23 | $104.00 | $104.00 | $104.00 | $104.00 | $98.63 | 12 |
| 2021-04-22 | $104.00 | $104.00 | $104.00 | $104.00 | $98.63 | 52 |
| 2021-04-21 | $104.00 | $104.00 | $103.63 | $104.00 | $98.63 | 2,127 |
| 2021-04-20 | $115.00 | $115.00 | $105.00 | $105.00 | $99.58 | 758 |
| 2021-04-19 | $103.45 | $118.80 | $103.45 | $118.80 | $112.67 | 616 |
| 2021-04-16 | $103.45 | $103.45 | $103.45 | $103.45 | $98.11 | 20 |
| 2021-04-15 | $106.00 | $107.00 | $103.45 | $103.45 | $98.11 | 2,571 |
| 2021-04-14 | $105.00 | $105.00 | $105.00 | $105.00 | $99.58 | 555 |
| 2021-04-13 | $105.00 | $105.00 | $105.00 | $105.00 | $99.58 | 316 |
| 2021-04-12 | $105.00 | $105.00 | $105.00 | $105.00 | $99.58 | 361 |
| 2021-04-09 | $104.00 | $105.00 | $102.00 | $102.00 | $96.74 | 436 |
| 2021-04-08 | $102.00 | $102.00 | $102.00 | $102.00 | $96.74 | 104 |
| 2021-04-07 | $100.00 | $102.00 | $99.50 | $102.00 | $96.74 | 1,119 |
| 2021-04-06 | $101.00 | $101.00 | $99.00 | $99.00 | $93.89 | 1,340 |
| 2021-04-05 | $100.00 | $100.00 | $100.00 | $100.00 | $94.84 | 78 |
| 2021-04-01 | $102.50 | $110.00 | $95.00 | $100.00 | $94.84 | 2,638 |
| 2021-03-31 | $103.85 | $110.00 | $103.85 | $105.00 | $99.58 | 2,197 |
| 2021-03-30 | $100.00 | $100.00 | $98.00 | $98.00 | $92.94 | 625 |
| 2021-03-29 | $97.00 | $97.00 | $97.00 | $97.00 | $91.99 | 133 |
| 2021-03-26 | $96.95 | $96.95 | $94.00 | $94.00 | $89.15 | 658 |
| 2021-03-25 | $92.50 | $92.50 | $92.50 | $92.50 | $87.73 | 60 |
| 2021-03-24 | $92.52 | $92.52 | $92.50 | $92.50 | $87.73 | 649 |
| 2021-03-23 | $97.00 | $97.00 | $92.50 | $92.50 | $87.73 | 3,199 |
| 2021-03-22 | $97.00 | $97.00 | $97.00 | $97.00 | $91.99 | 307 |
| 2021-03-19 | $104.00 | $104.00 | $100.51 | $100.51 | $95.32 | 787 |
| 2021-03-18 | $100.00 | $135.00 | $100.00 | $104.00 | $98.63 | 4,819 |
| 2021-03-17 | $93.01 | $100.00 | $93.01 | $100.00 | $94.84 | 2,819 |
| 2021-03-16 | $90.00 | $92.50 | $90.00 | $92.50 | $87.73 | 5,033 |
| 2021-03-15 | $86.25 | $88.00 | $85.00 | $88.00 | $83.46 | 1,174 |
| 2021-03-12 | $87.99 | $87.99 | $87.99 | $87.99 | $83.45 | 55 |
| 2021-03-11 | $84.65 | $87.99 | $84.65 | $87.99 | $83.45 | 1,054 |
| 2021-03-10 | $84.25 | $84.50 | $84.25 | $84.50 | $80.14 | 235 |
| 2021-03-09 | $84.00 | $84.00 | $83.50 | $83.50 | $79.19 | 405 |
| 2021-03-08 | $83.00 | $83.00 | $83.00 | $83.00 | $78.72 | 329 |
| 2021-03-05 | $83.00 | $83.00 | $83.00 | $83.00 | $78.72 | 190 |
| 2021-03-04 | $83.00 | $83.00 | $83.00 | $83.00 | $78.72 | 50 |
| 2021-03-03 | $83.00 | $83.00 | $77.50 | $83.00 | $78.72 | 1,564 |
| 2021-03-02 | $85.00 | $85.00 | $85.00 | $85.00 | $80.61 | 0 |
| 2021-03-01 | $85.00 | $85.00 | $85.00 | $85.00 | $80.61 | 125 |
| 2021-02-26 | $84.99 | $84.99 | $84.99 | $84.99 | $80.60 | 2 |
| 2021-02-25 | $84.99 | $84.99 | $84.99 | $84.99 | $80.60 | 2,115 |
| 2021-02-24 | $89.00 | $89.00 | $80.00 | $84.99 | $80.60 | 2,115 |
| 2021-02-23 | $87.00 | $91.00 | $87.00 | $89.75 | $85.12 | 1,387 |
| 2021-02-22 | $84.10 | $87.88 | $84.10 | $85.75 | $81.33 | 509 |
| 2021-02-19 | $76.25 | $83.00 | $76.25 | $83.00 | $78.72 | 3,825 |
| 2021-02-18 | $76.05 | $76.05 | $75.00 | $76.00 | $72.08 | 271 |
| 2021-02-17 | $76.00 | $76.00 | $76.00 | $76.00 | $72.08 | 0 |
| 2021-02-16 | $76.00 | $76.00 | $76.00 | $76.00 | $72.08 | 271 |
| 2021-02-12 | $77.00 | $77.00 | $77.00 | $77.00 | $73.03 | 108 |
| 2021-02-11 | $77.90 | $77.90 | $77.90 | $77.90 | $73.88 | 33 |
| 2021-02-10 | $77.00 | $77.90 | $77.00 | $77.00 | $72.56 | 525 |
| 2021-02-09 | $76.50 | $77.00 | $76.50 | $77.00 | $72.56 | 525 |
| 2021-02-08 | $77.00 | $77.00 | $77.00 | $77.00 | $72.56 | 385 |
| 2021-02-05 | $77.00 | $77.00 | $74.30 | $74.30 | $70.02 | 310 |
| 2021-02-04 | $76.00 | $76.00 | $76.00 | $76.00 | $71.62 | 3 |
| 2021-02-03 | $77.50 | $77.50 | $76.00 | $76.00 | $71.62 | 463 |
| 2021-02-02 | $77.00 | $77.00 | $77.00 | $77.00 | $72.56 | 1,113 |
| 2021-02-01 | $75.00 | $77.00 | $75.00 | $77.00 | $72.56 | 408 |
| 2021-01-29 | $78.00 | $78.00 | $78.00 | $78.00 | $73.50 | 49 |
| 2021-01-28 | $78.00 | $78.00 | $78.00 | $78.00 | $73.50 | 10 |
| 2021-01-27 | $77.20 | $78.00 | $77.20 | $78.00 | $73.50 | 1,276 |
| 2021-01-26 | $77.40 | $77.40 | $77.40 | $77.40 | $72.94 | 201 |
| 2021-01-25 | $77.40 | $77.40 | $77.40 | $77.40 | $72.94 | 384 |
| 2021-01-22 | $76.00 | $76.00 | $76.00 | $76.00 | $71.62 | 59 |
| 2021-01-21 | $76.00 | $76.00 | $76.00 | $76.00 | $71.62 | 46 |
| 2021-01-20 | $75.00 | $76.00 | $75.00 | $76.00 | $71.62 | 420 |
| 2021-01-19 | $72.00 | $75.00 | $72.00 | $72.50 | $68.32 | 1,433 |
| 2021-01-15 | $73.25 | $74.00 | $72.50 | $74.00 | $69.73 | 3,163 |
| 2021-01-14 | $74.00 | $74.00 | $74.00 | $74.00 | $69.73 | 414 |
| 2021-01-13 | $73.55 | $73.55 | $73.55 | $73.55 | $69.31 | 164 |
| 2021-01-12 | $75.00 | $75.00 | $73.00 | $73.10 | $68.89 | 1,461 |
| 2021-01-11 | $75.00 | $78.00 | $75.00 | $76.00 | $71.62 | 2,958 |
| 2021-01-08 | $73.00 | $73.00 | $73.00 | $73.00 | $68.79 | 360 |
| 2021-01-07 | $72.00 | $72.00 | $72.00 | $72.00 | $67.85 | 192 |
| 2021-01-06 | $70.40 | $75.00 | $70.40 | $73.50 | $69.26 | 885 |
| 2021-01-05 | $70.00 | $70.00 | $70.00 | $70.00 | $65.96 | 107 |
| 2021-01-04 | $69.26 | $70.00 | $69.26 | $70.00 | $65.96 | 694 |
| 2020-12-31 | $69.50 | $69.59 | $69.40 | $69.40 | $65.40 | 937 |
| 2020-12-30 | $69.50 | $70.50 | $69.50 | $69.50 | $65.49 | 1,767 |
| 2020-12-29 | $69.50 | $70.01 | $69.50 | $69.50 | $65.49 | 815 |
| 2020-12-28 | $69.50 | $69.50 | $69.50 | $69.50 | $65.49 | 99 |
| 2020-12-24 | $69.25 | $69.50 | $69.25 | $69.50 | $65.49 | 220 |
| 2020-12-23 | $69.00 | $69.00 | $69.00 | $69.00 | $65.02 | 322 |
| 2020-12-22 | $69.00 | $69.00 | $69.00 | $69.00 | $65.02 | 120 |
| 2020-12-21 | $69.25 | $69.25 | $69.00 | $69.00 | $65.02 | 236 |
| 2020-12-18 | $69.25 | $69.50 | $69.25 | $69.50 | $65.49 | 752 |
| 2020-12-17 | $69.20 | $69.20 | $69.20 | $69.20 | $65.21 | 349 |
| 2020-12-16 | $69.25 | $69.25 | $68.00 | $68.20 | $64.27 | 1,738 |
| 2020-12-15 | $68.50 | $69.25 | $68.50 | $69.25 | $65.26 | 269 |
| 2020-12-14 | $69.25 | $69.25 | $68.25 | $69.00 | $65.02 | 601 |
| 2020-12-11 | $68.01 | $69.00 | $68.01 | $69.00 | $65.02 | 929 |
| 2020-12-10 | $68.25 | $68.25 | $68.25 | $68.25 | $64.32 | 616 |
| 2020-12-09 | $68.00 | $68.00 | $68.00 | $68.00 | $64.08 | 400 |
| 2020-12-08 | $68.00 | $68.00 | $68.00 | $68.00 | $64.08 | 159 |
| 2020-12-07 | $68.06 | $68.06 | $68.06 | $68.06 | $64.14 | 273 |
| 2020-12-04 | $68.50 | $68.50 | $68.50 | $68.50 | $64.55 | 76 |
| 2020-12-03 | $68.50 | $68.50 | $68.50 | $68.50 | $64.55 | 199 |
| 2020-12-02 | $68.00 | $69.00 | $68.00 | $68.05 | $64.13 | 792 |
| 2020-12-01 | $68.00 | $68.00 | $68.00 | $68.00 | $64.08 | 629 |
| 2020-11-30 | $67.05 | $68.50 | $67.05 | $68.50 | $64.55 | 291 |
| 2020-11-27 | $66.50 | $66.50 | $66.50 | $66.50 | $62.67 | 132 |
| 2020-11-25 | $66.50 | $66.50 | $66.50 | $66.50 | $62.67 | 263 |
| 2020-11-24 | $68.75 | $68.75 | $68.75 | $68.75 | $64.79 | 150 |
| 2020-11-23 | $67.00 | $67.00 | $65.92 | $66.00 | $62.20 | 12,696 |
| 2020-11-20 | $66.00 | $66.00 | $66.00 | $66.00 | $62.20 | 0 |
| 2020-11-19 | $66.00 | $66.00 | $66.00 | $66.00 | $62.20 | 259 |
| 2020-11-18 | $66.06 | $66.63 | $65.51 | $65.52 | $61.74 | 1,896 |
| 2020-11-17 | $65.50 | $66.01 | $65.50 | $66.01 | $62.20 | 374 |
| 2020-11-16 | $58.20 | $65.00 | $58.20 | $65.00 | $61.25 | 4,509 |
| 2020-11-13 | $59.18 | $59.95 | $58.20 | $58.20 | $54.84 | 2,334 |
| 2020-11-12 | $59.25 | $59.25 | $59.25 | $59.25 | $55.36 | 114 |
| 2020-11-11 | $59.25 | $59.25 | $59.25 | $59.25 | $55.36 | 100 |
| 2020-11-10 | $58.75 | $59.85 | $58.70 | $59.85 | $55.92 | 878 |
| 2020-11-09 | $58.00 | $58.50 | $58.00 | $58.00 | $54.19 | 1,367 |
| 2020-11-06 | $57.00 | $57.00 | $57.00 | $57.00 | $53.26 | 497 |
| 2020-11-05 | $57.00 | $57.00 | $57.00 | $57.00 | $53.26 | 1,050 |
| 2020-11-04 | $55.26 | $55.26 | $55.26 | $55.26 | $51.63 | 110 |
| 2020-11-03 | $55.75 | $55.75 | $55.75 | $55.75 | $52.09 | 100 |
| 2020-11-02 | $56.00 | $56.00 | $56.00 | $56.00 | $52.32 | 10 |
| 2020-10-30 | $56.00 | $56.00 | $56.00 | $56.00 | $52.32 | 0 |
| 2020-10-29 | $56.00 | $56.00 | $56.00 | $56.00 | $52.32 | 150 |
| 2020-10-28 | $56.25 | $56.25 | $56.25 | $56.25 | $52.56 | 150 |
| 2020-10-27 | $56.00 | $56.50 | $56.00 | $56.50 | $52.79 | 884 |
| 2020-10-26 | $56.30 | $56.30 | $56.30 | $56.30 | $52.60 | 100 |
| 2020-10-23 | $55.75 | $56.13 | $55.75 | $56.13 | $52.44 | 350 |
| 2020-10-22 | $55.80 | $56.50 | $55.80 | $56.50 | $52.79 | 231 |
| 2020-10-21 | $55.50 | $55.50 | $55.50 | $55.50 | $51.85 | 190 |
| 2020-10-20 | $55.25 | $55.50 | $55.25 | $55.50 | $51.85 | 1,140 |
| 2020-10-19 | $55.50 | $55.50 | $55.00 | $55.00 | $51.39 | 372 |
| 2020-10-16 | $55.50 | $55.80 | $55.50 | $55.80 | $52.14 | 386 |
| 2020-10-15 | $54.75 | $54.75 | $54.60 | $54.75 | $51.15 | 922 |
| 2020-10-14 | $56.50 | $56.50 | $56.50 | $56.50 | $52.79 | 137 |
| 2020-10-13 | $56.50 | $56.50 | $56.50 | $56.50 | $52.79 | 105 |
| 2020-10-12 | $56.50 | $56.50 | $56.50 | $56.50 | $52.79 | 416 |
| 2020-10-09 | $56.15 | $56.15 | $54.13 | $54.60 | $51.01 | 4,024 |
| 2020-10-08 | $56.10 | $56.10 | $56.10 | $56.10 | $52.42 | 100 |
| 2020-10-07 | $55.01 | $55.50 | $55.01 | $55.50 | $51.85 | 700 |
| 2020-10-06 | $54.80 | $54.80 | $54.80 | $54.80 | $51.20 | 25 |
| 2020-10-05 | $54.70 | $54.80 | $54.70 | $54.80 | $51.20 | 1,710 |
| 2020-10-02 | $54.75 | $54.75 | $54.75 | $54.75 | $51.15 | 2,000 |
| 2020-10-01 | $56.00 | $56.00 | $56.00 | $56.00 | $52.32 | 155 |
| 2020-09-30 | $56.90 | $56.90 | $56.90 | $56.90 | $53.16 | 281 |
| 2020-09-29 | $56.00 | $56.00 | $56.00 | $56.00 | $52.32 | 100 |
| 2020-09-28 | $55.00 | $55.00 | $55.00 | $55.00 | $51.39 | 236 |
| 2020-09-25 | $55.00 | $55.00 | $55.00 | $55.00 | $51.39 | 0 |
| 2020-09-24 | $54.99 | $55.00 | $54.00 | $55.00 | $51.39 | 800 |
| 2020-09-23 | $57.00 | $57.00 | $57.00 | $57.00 | $53.26 | 25 |
| 2020-09-22 | $57.00 | $57.00 | $57.00 | $57.00 | $53.26 | 0 |
| 2020-09-21 | $57.00 | $57.00 | $57.00 | $57.00 | $53.26 | 59 |
| 2020-09-18 | $57.00 | $57.00 | $57.00 | $57.00 | $53.26 | 0 |
| 2020-09-17 | $57.00 | $57.00 | $57.00 | $57.00 | $53.26 | 124 |
| 2020-09-16 | $55.00 | $57.50 | $55.00 | $57.00 | $53.26 | 2,501 |
| 2020-09-15 | $55.79 | $56.58 | $55.79 | $56.58 | $52.86 | 300 |
| 2020-09-14 | $55.00 | $55.00 | $55.00 | $55.00 | $51.39 | 1,087 |
| 2020-09-11 | $55.00 | $55.00 | $55.00 | $55.00 | $51.39 | 11 |
| 2020-09-10 | $55.00 | $55.00 | $55.00 | $55.00 | $51.39 | 0 |
| 2020-09-09 | $53.50 | $55.00 | $53.50 | $55.00 | $51.39 | 417 |
| 2020-09-08 | $54.00 | $54.00 | $53.06 | $54.00 | $50.45 | 960 |
| 2020-09-04 | $54.10 | $54.10 | $54.10 | $54.10 | $50.55 | 173 |
| 2020-09-03 | $55.20 | $55.51 | $55.20 | $55.21 | $51.58 | 1,253 |
| 2020-09-02 | $56.30 | $56.40 | $56.30 | $56.40 | $52.70 | 318 |
| 2020-09-01 | $57.03 | $57.03 | $57.03 | $57.03 | $53.28 | 0 |
| 2020-08-31 | $57.03 | $57.03 | $57.03 | $57.03 | $53.28 | 300 |
| 2020-08-28 | $57.95 | $57.95 | $57.95 | $57.95 | $54.14 | 100 |
| 2020-08-27 | $57.00 | $57.00 | $57.00 | $57.00 | $52.80 | 0 |
| 2020-08-26 | $57.00 | $57.00 | $57.00 | $57.00 | $52.80 | 0 |
| 2020-08-25 | $57.00 | $57.00 | $57.00 | $57.00 | $52.80 | 0 |
| 2020-08-24 | $58.57 | $59.00 | $57.00 | $57.00 | $52.80 | 1,110 |
| 2020-08-21 | $59.00 | $59.00 | $59.00 | $59.00 | $54.65 | 0 |
| 2020-08-20 | $59.00 | $59.00 | $59.00 | $59.00 | $54.65 | 1 |
| 2020-08-19 | $59.00 | $59.00 | $59.00 | $59.00 | $54.65 | 150 |
| 2020-08-18 | $58.00 | $59.00 | $58.00 | $59.00 | $54.65 | 258 |
| 2020-08-17 | $58.50 | $58.50 | $58.50 | $58.50 | $54.19 | 3 |
| 2020-08-14 | $58.50 | $58.50 | $58.50 | $58.50 | $54.19 | 1 |
| 2020-08-13 | $58.50 | $58.50 | $58.50 | $58.50 | $54.19 | 212 |
| 2020-08-12 | $54.00 | $54.00 | $54.00 | $54.00 | $50.02 | 0 |
| 2020-08-11 | $54.00 | $54.00 | $54.00 | $54.00 | $50.02 | 29 |
| 2020-08-10 | $54.60 | $54.60 | $54.00 | $54.00 | $50.02 | 804 |
| 2020-08-07 | $55.95 | $56.01 | $55.95 | $56.01 | $51.88 | 404 |
| 2020-08-06 | $54.00 | $54.00 | $54.00 | $54.00 | $50.02 | 100 |
| 2020-08-05 | $56.00 | $56.00 | $55.99 | $55.99 | $51.87 | 306 |
| 2020-08-04 | $54.00 | $54.00 | $54.00 | $54.00 | $50.02 | 22 |
| 2020-08-03 | $54.00 | $54.00 | $54.00 | $54.00 | $50.02 | 174 |
| 2020-07-31 | $54.00 | $56.00 | $54.00 | $56.00 | $51.87 | 1,486 |
| 2020-07-30 | $52.20 | $52.20 | $52.20 | $52.20 | $48.35 | 820 |
| 2020-07-29 | $52.00 | $52.00 | $52.00 | $52.00 | $48.17 | 1,773 |
| 2020-07-28 | $52.00 | $52.00 | $52.00 | $52.00 | $48.17 | 0 |
| 2020-07-27 | $52.00 | $52.00 | $52.00 | $52.00 | $48.17 | 1,318 |
| 2020-07-24 | $53.00 | $53.00 | $53.00 | $53.00 | $49.10 | 100 |
| 2020-07-23 | $52.50 | $52.50 | $52.50 | $52.50 | $48.63 | 19 |
| 2020-07-22 | $51.50 | $52.50 | $51.50 | $52.50 | $48.63 | 958 |
| 2020-07-21 | $51.73 | $51.73 | $51.73 | $51.73 | $47.92 | 470 |
| 2020-07-20 | $51.90 | $52.00 | $51.75 | $51.75 | $47.94 | 785 |
| 2020-07-17 | $52.00 | $52.00 | $48.71 | $48.71 | $45.12 | 4,085 |
| 2020-07-16 | $55.00 | $55.00 | $55.00 | $55.00 | $50.95 | 20 |
| 2020-07-15 | $55.00 | $55.00 | $55.00 | $55.00 | $50.95 | 0 |
| 2020-07-14 | $55.00 | $55.00 | $55.00 | $55.00 | $50.95 | 101 |
| 2020-07-13 | $52.01 | $52.01 | $52.01 | $52.01 | $48.18 | 1 |
| 2020-07-10 | $54.00 | $54.00 | $52.01 | $52.01 | $48.18 | 301 |
| 2020-07-09 | $54.00 | $55.75 | $54.00 | $55.00 | $50.95 | 2,480 |
| 2020-07-08 | $56.00 | $56.00 | $55.50 | $56.00 | $51.87 | 1,759 |
| 2020-07-07 | $54.00 | $54.00 | $54.00 | $54.00 | $50.02 | 1,402 |
| 2020-07-06 | $54.00 | $54.00 | $54.00 | $54.00 | $50.02 | 310 |
| 2020-07-02 | $54.00 | $54.00 | $54.00 | $54.00 | $50.02 | 20 |
| 2020-07-01 | $54.00 | $54.00 | $54.00 | $54.00 | $50.02 | 64 |
| 2020-06-30 | $54.00 | $54.00 | $54.00 | $54.00 | $50.02 | 40 |
| 2020-06-29 | $54.00 | $54.00 | $54.00 | $54.00 | $50.02 | 200 |
| 2020-06-26 | $50.21 | $54.00 | $50.21 | $54.00 | $50.02 | 247 |
| 2020-06-25 | $53.00 | $53.00 | $53.00 | $53.00 | $49.10 | 2 |
| 2020-06-24 | $53.00 | $53.00 | $53.00 | $53.00 | $49.10 | 203 |
| 2020-06-23 | $51.00 | $52.00 | $50.00 | $52.00 | $48.17 | 800 |
| 2020-06-22 | $51.00 | $51.00 | $51.00 | $51.00 | $47.24 | 161 |
| 2020-06-19 | $52.00 | $52.75 | $52.00 | $52.75 | $48.86 | 650 |
| 2020-06-18 | $52.50 | $53.00 | $52.00 | $53.00 | $49.10 | 1,326 |
| 2020-06-17 | $52.00 | $55.00 | $51.01 | $52.00 | $48.17 | 1,070 |
| 2020-06-16 | $51.00 | $51.00 | $51.00 | $51.00 | $47.24 | 190 |
| 2020-06-15 | $49.80 | $50.15 | $49.80 | $50.15 | $46.46 | 724 |
| 2020-06-12 | $49.01 | $50.00 | $48.01 | $49.00 | $45.39 | 1,185 |
| 2020-06-11 | $50.00 | $50.00 | $49.00 | $49.00 | $45.39 | 650 |
| 2020-06-10 | $50.00 | $50.25 | $49.80 | $50.00 | $46.32 | 3,495 |
| 2020-06-09 | $50.00 | $50.25 | $50.00 | $50.00 | $46.32 | 2,101 |
| 2020-06-08 | $50.00 | $50.25 | $49.75 | $50.00 | $46.32 | 7,064 |
| 2020-06-05 | $50.00 | $50.00 | $49.99 | $50.00 | $46.32 | 3,197 |
| 2020-06-04 | $49.00 | $49.00 | $48.50 | $48.50 | $44.93 | 637 |
| 2020-06-03 | $48.50 | $49.50 | $48.50 | $49.00 | $45.39 | 1,543 |
| 2020-06-02 | $48.22 | $48.75 | $48.00 | $48.75 | $45.16 | 2,409 |
| 2020-06-01 | $48.25 | $48.25 | $48.00 | $48.25 | $44.70 | 679 |
| 2020-05-29 | $48.00 | $48.25 | $48.00 | $48.00 | $44.46 | 1,127 |
| 2020-05-28 | $48.03 | $48.03 | $47.88 | $47.90 | $44.37 | 1,549 |
| 2020-05-27 | $48.00 | $48.50 | $48.00 | $48.00 | $44.46 | 13,236 |
| 2020-05-26 | $46.50 | $48.50 | $46.50 | $47.95 | $44.42 | 1,058 |
| 2020-05-22 | $45.50 | $46.50 | $45.50 | $46.00 | $42.61 | 2,784 |
| 2020-05-21 | $45.50 | $45.50 | $45.50 | $45.50 | $42.15 | 707 |
| 2020-05-20 | $45.25 | $45.75 | $45.24 | $45.55 | $42.19 | 3,177 |
| 2020-05-19 | $48.00 | $48.00 | $43.20 | $45.50 | $42.15 | 51,916 |
| 2020-05-18 | $48.00 | $48.50 | $48.00 | $48.50 | $44.93 | 892 |
| 2020-05-15 | $47.97 | $48.00 | $47.97 | $48.00 | $44.46 | 535 |
| 2020-05-14 | $48.00 | $48.00 | $47.01 | $47.97 | $44.44 | 2,646 |
| 2020-05-13 | $47.00 | $49.00 | $47.00 | $49.00 | $45.39 | 700 |
| 2020-05-12 | $48.00 | $48.00 | $48.00 | $48.00 | $44.46 | 0 |
| 2020-05-11 | $48.00 | $48.00 | $48.00 | $48.00 | $44.46 | 24 |
| 2020-05-08 | $50.00 | $50.00 | $47.50 | $48.00 | $44.46 | 3,725 |
| 2020-05-07 | $49.50 | $50.00 | $49.50 | $50.00 | $46.32 | 685 |
| 2020-05-06 | $48.50 | $48.50 | $48.00 | $48.00 | $44.02 | 541 |
| 2020-05-05 | $48.50 | $48.75 | $48.50 | $48.75 | $44.71 | 405 |
| 2020-05-04 | $48.00 | $48.00 | $48.00 | $48.00 | $44.02 | 412 |
| 2020-05-01 | $48.75 | $49.00 | $48.75 | $49.00 | $44.94 | 250 |
| 2020-04-30 | $48.75 | $49.00 | $48.50 | $48.50 | $44.48 | 2,221 |
| 2020-04-29 | $48.50 | $48.75 | $48.50 | $48.75 | $44.71 | 2,173 |
| 2020-04-28 | $48.00 | $48.50 | $48.00 | $48.50 | $44.48 | 672 |
| 2020-04-27 | $48.00 | $48.50 | $48.00 | $48.25 | $44.25 | 4,048 |
| 2020-04-24 | $48.25 | $48.25 | $48.00 | $48.00 | $44.02 | 241 |
| 2020-04-23 | $48.25 | $48.25 | $48.25 | $48.25 | $44.25 | 666 |
| 2020-04-22 | $48.25 | $48.25 | $48.25 | $48.25 | $44.25 | 300 |
| 2020-04-21 | $49.00 | $49.00 | $49.00 | $49.00 | $44.94 | 40 |
| 2020-04-20 | $49.00 | $49.00 | $49.00 | $49.00 | $44.94 | 153 |
| 2020-04-17 | $49.00 | $49.00 | $49.00 | $49.00 | $44.94 | 331 |
| 2020-04-16 | $48.80 | $48.80 | $48.80 | $48.80 | $44.76 | 138 |
| 2020-04-15 | $48.72 | $48.72 | $48.71 | $48.71 | $44.67 | 202 |
| 2020-04-14 | $51.00 | $51.00 | $50.02 | $50.02 | $45.88 | 202 |
| 2020-04-13 | $50.00 | $52.00 | $49.99 | $52.00 | $47.69 | 1,916 |
| 2020-04-09 | $49.00 | $49.50 | $48.50 | $49.50 | $45.40 | 885 |
| 2020-04-08 | $50.00 | $50.00 | $49.00 | $49.00 | $44.94 | 1,421 |
| 2020-04-07 | $46.63 | $49.00 | $46.63 | $49.00 | $44.94 | 471 |
| 2020-04-06 | $45.00 | $45.00 | $45.00 | $45.00 | $41.27 | 21 |
| 2020-04-03 | $47.00 | $47.00 | $45.00 | $45.00 | $41.27 | 1,770 |
| 2020-04-02 | $49.00 | $49.00 | $47.50 | $48.00 | $44.02 | 414 |
| 2020-04-01 | $49.00 | $49.00 | $49.00 | $49.00 | $44.94 | 0 |
| 2020-03-31 | $49.00 | $49.00 | $49.00 | $49.00 | $44.94 | 407 |
| 2020-03-30 | $48.25 | $48.25 | $48.25 | $48.25 | $44.25 | 0 |
| 2020-03-27 | $48.25 | $48.25 | $48.25 | $48.25 | $44.25 | 4 |
| 2020-03-26 | $48.25 | $48.25 | $48.25 | $48.25 | $44.25 | 1,119 |
| 2020-03-25 | $48.25 | $49.00 | $48.25 | $49.00 | $44.94 | 1,036 |
| 2020-03-24 | $47.50 | $47.50 | $47.35 | $47.50 | $43.56 | 1,103 |
| 2020-03-23 | $45.10 | $47.50 | $43.50 | $47.50 | $43.56 | 547 |
| 2020-03-20 | $46.00 | $46.00 | $46.00 | $46.00 | $42.19 | 151 |
| 2020-03-19 | $45.00 | $45.50 | $42.00 | $45.50 | $41.73 | 1,820 |
| 2020-03-18 | $47.25 | $47.25 | $46.00 | $46.00 | $42.19 | 895 |
| 2020-03-17 | $50.00 | $50.00 | $48.00 | $50.00 | $45.86 | 2,713 |
| 2020-03-16 | $50.50 | $50.70 | $50.03 | $50.03 | $45.89 | 411 |
| 2020-03-13 | $52.25 | $52.25 | $50.50 | $51.00 | $46.78 | 3,390 |
| 2020-03-12 | $52.25 | $52.25 | $51.00 | $52.25 | $47.92 | 2,417 |
| 2020-03-11 | $54.65 | $54.65 | $54.65 | $54.65 | $50.12 | 72 |
| 2020-03-10 | $55.00 | $55.00 | $54.65 | $54.65 | $50.12 | 1,901 |
| 2020-03-09 | $56.35 | $56.35 | $54.67 | $55.00 | $50.44 | 3,192 |
| 2020-03-06 | $56.65 | $57.00 | $56.60 | $57.00 | $52.28 | 3,099 |
| 2020-03-05 | $57.30 | $57.30 | $56.65 | $56.65 | $51.96 | 681 |
| 2020-03-04 | $57.45 | $57.55 | $57.45 | $57.50 | $52.74 | 1,501 |
| 2020-03-03 | $57.55 | $57.55 | $57.40 | $57.50 | $52.74 | 4,883 |
| 2020-03-02 | $57.50 | $60.00 | $57.50 | $57.50 | $52.74 | 2,967 |
| 2020-02-28 | $58.30 | $58.30 | $57.05 | $57.50 | $52.74 | 5,594 |
| 2020-02-27 | $59.00 | $59.00 | $58.25 | $58.27 | $53.44 | 3,441 |
| 2020-02-26 | $59.15 | $59.20 | $59.00 | $59.20 | $54.30 | 1,962 |
| 2020-02-25 | $59.20 | $59.20 | $59.20 | $59.20 | $54.30 | 539 |
| 2020-02-24 | $61.00 | $61.00 | $60.50 | $60.50 | $55.49 | 500 |
| 2020-02-21 | $61.00 | $61.00 | $61.00 | $61.00 | $55.95 | 165 |
| 2020-02-20 | $60.50 | $60.50 | $60.50 | $60.50 | $55.49 | 20 |
| 2020-02-19 | $60.00 | $60.50 | $60.00 | $60.50 | $55.49 | 896 |
| 2020-02-18 | $62.50 | $62.50 | $62.50 | $62.50 | $57.32 | 0 |
| 2020-02-14 | $59.60 | $62.50 | $59.60 | $62.50 | $57.32 | 820 |
| 2020-02-13 | $59.60 | $59.60 | $59.60 | $59.60 | $54.66 | 1,213 |
| 2020-02-12 | $59.60 | $59.60 | $59.60 | $59.60 | $54.21 | 1,328 |
| 2020-02-11 | $59.60 | $59.65 | $59.60 | $59.65 | $54.25 | 2,400 |
| 2020-02-10 | $59.60 | $59.60 | $59.60 | $59.60 | $54.21 | 0 |
| 2020-02-07 | $59.60 | $59.60 | $59.59 | $59.60 | $54.21 | 2,293 |
| 2020-02-06 | $59.45 | $59.50 | $59.45 | $59.50 | $54.12 | 1,000 |
| 2020-02-05 | $59.20 | $59.45 | $59.20 | $59.45 | $54.07 | 4,244 |
| 2020-02-04 | $59.70 | $59.70 | $58.55 | $59.20 | $53.84 | 1,187 |
| 2020-02-03 | $59.65 | $59.65 | $59.41 | $59.41 | $54.03 | 694 |
| 2020-01-31 | $59.41 | $60.01 | $59.41 | $60.01 | $54.58 | 376 |
| 2020-01-30 | $59.41 | $59.45 | $59.41 | $59.45 | $54.07 | 1,704 |
| 2020-01-29 | $59.20 | $59.65 | $59.20 | $59.65 | $54.25 | 1,350 |
| 2020-01-28 | $59.50 | $59.85 | $59.50 | $59.70 | $54.30 | 1,708 |
| 2020-01-27 | $59.80 | $59.90 | $59.70 | $59.70 | $54.30 | 3,368 |
| 2020-01-24 | $59.99 | $59.99 | $59.80 | $59.80 | $54.39 | 229 |
| 2020-01-23 | $59.95 | $59.95 | $59.85 | $59.85 | $54.44 | 3,300 |
| 2020-01-22 | $60.00 | $60.00 | $59.95 | $59.95 | $54.53 | 2,208 |
| 2020-01-21 | $60.05 | $60.05 | $60.05 | $60.05 | $54.62 | 600 |
| 2020-01-17 | $60.00 | $60.00 | $60.00 | $60.00 | $54.57 | 500 |
| 2020-01-16 | $60.40 | $60.40 | $60.00 | $60.25 | $54.80 | 3,965 |
| 2020-01-15 | $60.15 | $60.70 | $60.15 | $60.45 | $54.98 | 2,570 |
| 2020-01-14 | $60.40 | $60.40 | $60.10 | $60.10 | $54.66 | 1,449 |
| 2020-01-13 | $60.00 | $60.00 | $60.00 | $60.00 | $54.57 | 700 |
| 2020-01-10 | $60.00 | $60.00 | $59.91 | $59.91 | $54.49 | 603 |
| 2020-01-09 | $59.91 | $59.91 | $59.91 | $59.91 | $54.49 | 1,015 |
| 2020-01-08 | $60.00 | $60.20 | $60.00 | $60.00 | $54.57 | 1,045 |
| 2020-01-07 | $60.01 | $60.25 | $59.58 | $60.00 | $54.57 | 2,330 |
| 2020-01-06 | $60.50 | $60.50 | $60.50 | $60.50 | $55.03 | 415 |
| 2020-01-03 | $61.10 | $61.10 | $60.35 | $60.50 | $55.03 | 887 |
| 2020-01-02 | $60.40 | $60.40 | $60.40 | $60.40 | $54.94 | 117 |
| 2019-12-31 | $60.35 | $60.40 | $60.35 | $60.40 | $54.94 | 394 |
| 2019-12-30 | $60.20 | $60.45 | $60.15 | $60.25 | $54.80 | 1,939 |
| 2019-12-27 | $60.35 | $60.35 | $60.35 | $60.35 | $54.89 | 76 |
| 2019-12-26 | $60.35 | $60.35 | $60.35 | $60.35 | $54.89 | 710 |
| 2019-12-24 | $60.50 | $60.50 | $60.15 | $60.20 | $54.75 | 1,501 |
| 2019-12-23 | $60.23 | $60.23 | $60.05 | $60.11 | $54.67 | 805 |
| 2019-12-20 | $60.15 | $60.15 | $60.15 | $60.15 | $54.71 | 0 |
| 2019-12-19 | $60.40 | $60.50 | $60.15 | $60.15 | $54.71 | 5,344 |
| 2019-12-18 | $60.15 | $60.15 | $60.15 | $60.15 | $54.71 | 105 |
| 2019-12-17 | $60.15 | $60.15 | $60.15 | $60.15 | $54.71 | 200 |
| 2019-12-16 | $60.26 | $60.26 | $60.26 | $60.26 | $54.81 | 200 |
| 2019-12-13 | $60.30 | $60.30 | $60.30 | $60.30 | $54.44 | 25 |
| 2019-12-12 | $60.52 | $60.52 | $60.30 | $60.30 | $54.44 | 554 |
| 2019-12-11 | $60.25 | $62.49 | $60.25 | $62.49 | $56.42 | 860 |
| 2019-12-10 | $60.25 | $60.25 | $60.25 | $60.25 | $54.39 | 100 |
| 2019-12-09 | $60.25 | $60.25 | $60.25 | $60.25 | $54.39 | 181 |
| 2019-12-06 | $60.00 | $60.10 | $60.00 | $60.10 | $54.26 | 768 |
| 2019-12-05 | $59.80 | $60.00 | $59.80 | $60.00 | $54.17 | 2,034 |
| 2019-12-04 | $59.55 | $59.55 | $59.55 | $59.55 | $53.76 | 443 |
| 2019-12-03 | $59.75 | $59.75 | $59.75 | $59.75 | $53.94 | 50 |
| 2019-12-02 | $59.75 | $59.75 | $59.75 | $59.75 | $53.94 | 150 |
| 2019-11-29 | $60.05 | $60.05 | $60.05 | $60.05 | $54.21 | 100 |
| 2019-11-27 | $60.00 | $60.00 | $60.00 | $60.00 | $54.17 | 0 |
| 2019-11-26 | $59.96 | $60.14 | $59.96 | $60.00 | $54.17 | 2,441 |
| 2019-11-25 | $59.90 | $59.90 | $59.90 | $59.90 | $54.08 | 0 |
| 2019-11-22 | $59.90 | $59.90 | $59.90 | $59.90 | $54.08 | 100 |
| 2019-11-21 | $59.90 | $59.90 | $59.90 | $59.90 | $54.08 | 110 |
| 2019-11-20 | $59.90 | $59.90 | $59.90 | $59.90 | $54.08 | 8 |
| 2019-11-19 | $59.85 | $59.90 | $59.85 | $59.90 | $54.08 | 479 |
| 2019-11-18 | $59.00 | $59.90 | $59.00 | $59.75 | $53.94 | 1,534 |
| 2019-11-15 | $59.65 | $59.70 | $59.65 | $59.70 | $53.90 | 400 |
| 2019-11-14 | $59.60 | $59.60 | $59.60 | $59.60 | $53.81 | 160 |
| 2019-11-13 | $59.50 | $59.55 | $59.50 | $59.55 | $53.76 | 300 |
| 2019-11-12 | $59.50 | $59.50 | $59.50 | $59.50 | $53.72 | 144 |
| 2019-11-11 | $59.65 | $59.65 | $59.50 | $59.50 | $53.72 | 691 |
| 2019-11-08 | $59.65 | $59.65 | $59.65 | $59.65 | $53.85 | 106 |
| 2019-11-07 | $59.60 | $59.65 | $59.60 | $59.65 | $53.85 | 554 |
| 2019-11-06 | $59.50 | $59.50 | $59.50 | $59.50 | $53.72 | 0 |
| 2019-11-05 | $59.50 | $59.50 | $59.50 | $59.50 | $53.72 | 200 |
| 2019-11-04 | $59.50 | $59.50 | $59.00 | $59.35 | $53.58 | 639 |
| 2019-11-01 | $59.30 | $59.75 | $59.30 | $59.75 | $53.94 | 400 |
| 2019-10-31 | $59.20 | $59.25 | $59.20 | $59.25 | $53.49 | 300 |
| 2019-10-30 | $59.20 | $59.20 | $59.20 | $59.20 | $53.44 | 41 |
| 2019-10-29 | $59.20 | $59.20 | $59.20 | $59.20 | $53.44 | 0 |
| 2019-10-28 | $59.10 | $59.20 | $59.10 | $59.20 | $53.44 | 800 |
| 2019-10-25 | $59.00 | $59.50 | $59.00 | $59.05 | $53.31 | 1,920 |
| 2019-10-24 | $59.89 | $59.90 | $59.50 | $59.50 | $53.72 | 796 |
| 2019-10-23 | $59.75 | $59.75 | $59.75 | $59.75 | $53.94 | 243 |
| 2019-10-22 | $59.80 | $59.85 | $59.80 | $59.85 | $54.03 | 863 |
| 2019-10-21 | $59.50 | $60.00 | $59.50 | $59.80 | $53.99 | 1,900 |
| 2019-10-18 | $60.10 | $60.10 | $60.00 | $60.00 | $54.17 | 1,120 |
| 2019-10-17 | $60.18 | $60.18 | $60.18 | $60.18 | $54.33 | 114 |
| 2019-10-16 | $60.18 | $60.18 | $60.18 | $60.18 | $54.33 | 200 |
| 2019-10-15 | $60.05 | $60.10 | $60.05 | $60.10 | $54.26 | 507 |
| 2019-10-14 | $60.05 | $60.05 | $60.05 | $60.05 | $54.21 | 776 |
| 2019-10-11 | $60.00 | $60.10 | $59.99 | $60.10 | $54.26 | 2,445 |
| 2019-10-10 | $60.20 | $60.20 | $60.20 | $60.20 | $54.35 | 340 |
| 2019-10-09 | $60.00 | $60.00 | $59.25 | $60.00 | $54.17 | 515 |
| 2019-10-08 | $60.00 | $60.00 | $60.00 | $60.00 | $54.17 | 40 |
| 2019-10-07 | $60.00 | $60.00 | $60.00 | $60.00 | $54.17 | 846 |
| 2019-10-04 | $60.00 | $60.25 | $60.00 | $60.00 | $54.17 | 901 |
| 2019-10-03 | $60.00 | $60.01 | $60.00 | $60.00 | $54.17 | 670 |
| 2019-10-02 | $60.13 | $60.20 | $60.12 | $60.20 | $54.35 | 570 |
| 2019-10-01 | $63.50 | $63.50 | $60.06 | $60.06 | $54.22 | 858 |
| 2019-09-30 | $61.50 | $61.50 | $61.50 | $61.50 | $55.52 | 249 |
| 2019-09-27 | $61.00 | $61.00 | $61.00 | $61.00 | $55.07 | 120 |
| 2019-09-26 | $60.00 | $60.00 | $60.00 | $60.00 | $54.17 | 424 |
| 2019-09-25 | $59.25 | $59.25 | $59.25 | $59.25 | $53.49 | 0 |
| 2019-09-24 | $59.25 | $59.25 | $59.25 | $59.25 | $53.49 | 1,180 |
| 2019-09-23 | $59.50 | $59.50 | $59.50 | $59.50 | $53.72 | 0 |
| 2019-09-20 | $59.50 | $59.50 | $59.50 | $59.50 | $53.72 | 199 |
| 2019-09-19 | $60.00 | $60.00 | $60.00 | $60.00 | $54.17 | 199 |
| 2019-09-18 | $60.01 | $60.01 | $60.00 | $60.00 | $54.17 | 624 |
| 2019-09-17 | $60.01 | $60.01 | $60.01 | $60.01 | $54.18 | 0 |
| 2019-09-16 | $60.01 | $60.01 | $60.01 | $60.01 | $54.18 | 335 |
| 2019-09-13 | $61.00 | $61.00 | $61.00 | $61.00 | $55.07 | 0 |
| 2019-09-12 | $61.00 | $61.00 | $61.00 | $61.00 | $55.07 | 24 |
| 2019-09-11 | $61.00 | $61.00 | $61.00 | $61.00 | $55.07 | 414 |
| 2019-09-10 | $60.50 | $60.50 | $60.50 | $60.50 | $54.62 | 1,702 |
| 2019-09-09 | $60.00 | $60.00 | $60.00 | $60.00 | $54.17 | 0 |
| 2019-09-06 | $60.00 | $60.00 | $60.00 | $60.00 | $54.17 | 1,242 |
| 2019-09-05 | $60.50 | $60.50 | $60.50 | $60.50 | $54.62 | 0 |
| 2019-09-04 | $60.50 | $60.50 | $60.50 | $60.50 | $54.62 | 232 |
| 2019-09-03 | $61.00 | $61.00 | $61.00 | $61.00 | $55.07 | 0 |
| 2019-08-30 | $61.00 | $61.00 | $61.00 | $61.00 | $55.07 | 0 |
| 2019-08-29 | $61.00 | $61.00 | $61.00 | $61.00 | $55.07 | 0 |
| 2019-08-28 | $61.00 | $61.00 | $61.00 | $61.00 | $54.67 | 175 |
| 2019-08-27 | $60.00 | $60.00 | $60.00 | $60.00 | $53.77 | 0 |
| 2019-08-26 | $58.10 | $60.00 | $58.10 | $60.00 | $53.77 | 415 |
| 2019-08-23 | $60.00 | $60.00 | $60.00 | $60.00 | $53.77 | 10 |
| 2019-08-22 | $60.00 | $60.00 | $60.00 | $60.00 | $53.77 | 0 |
| 2019-08-21 | $60.00 | $60.00 | $60.00 | $60.00 | $53.77 | 168 |
| 2019-08-20 | $60.00 | $60.00 | $60.00 | $60.00 | $53.77 | 80 |
| 2019-08-19 | $60.00 | $60.00 | $60.00 | $60.00 | $53.77 | 90 |
| 2019-08-16 | $60.00 | $60.00 | $60.00 | $60.00 | $53.77 | 500 |
| 2019-08-15 | $60.00 | $60.00 | $60.00 | $60.00 | $53.77 | 740 |
| 2019-08-14 | $60.00 | $60.00 | $60.00 | $60.00 | $53.77 | 550 |
| 2019-08-13 | $60.00 | $60.00 | $60.00 | $60.00 | $53.77 | 100 |
| 2019-08-12 | $59.15 | $59.15 | $59.15 | $59.15 | $53.01 | 0 |
| 2019-08-09 | $59.15 | $61.00 | $59.15 | $59.15 | $53.01 | 225 |
| 2019-08-08 | $60.00 | $60.00 | $60.00 | $60.00 | $53.77 | 205 |
| 2019-08-07 | $59.00 | $60.00 | $59.00 | $60.00 | $53.77 | 500 |
| 2019-08-06 | $59.00 | $60.00 | $59.00 | $60.00 | $53.77 | 500 |
| 2019-08-05 | $58.02 | $59.00 | $57.00 | $58.10 | $52.07 | 1,840 |
| 2019-08-02 | $60.20 | $60.20 | $60.20 | $60.20 | $53.95 | 50 |
| 2019-08-01 | $60.20 | $60.20 | $60.20 | $60.20 | $53.95 | 100 |
| 2019-07-31 | $60.00 | $61.00 | $57.02 | $57.02 | $51.10 | 700 |
| 2019-07-30 | $60.00 | $61.00 | $57.02 | $57.02 | $51.10 | 698 |
| 2019-07-29 | $60.98 | $60.98 | $60.98 | $60.98 | $54.65 | 400 |
| 2019-07-26 | $58.92 | $60.50 | $58.92 | $60.50 | $54.22 | 525 |
| 2019-07-25 | $58.98 | $58.98 | $58.98 | $58.98 | $52.86 | 221 |
| 2019-07-24 | $56.25 | $58.99 | $56.25 | $58.99 | $52.87 | 8,827 |
| 2019-07-23 | $60.50 | $60.50 | $56.55 | $56.76 | $50.87 | 3,100 |
| 2019-07-22 | $59.81 | $59.81 | $59.81 | $59.81 | $53.60 | 450 |
| 2019-07-19 | $60.00 | $60.00 | $60.00 | $60.00 | $53.77 | 50 |
| 2019-07-18 | $60.00 | $60.00 | $60.00 | $60.00 | $53.77 | 99 |
| 2019-07-17 | $60.75 | $60.75 | $60.00 | $60.00 | $53.77 | 528 |
| 2019-07-16 | $59.77 | $59.77 | $59.77 | $59.77 | $53.56 | 25 |
| 2019-07-15 | $59.77 | $59.77 | $59.77 | $59.77 | $53.56 | 123 |
| 2019-07-12 | $59.83 | $59.83 | $59.77 | $59.77 | $53.56 | 5,719 |
| 2019-07-11 | $60.00 | $60.00 | $59.80 | $59.80 | $53.59 | 3,911 |
| 2019-07-10 | $59.50 | $60.00 | $59.50 | $60.00 | $53.77 | 750 |
| 2019-07-09 | $60.50 | $60.50 | $60.50 | $60.50 | $54.22 | 143 |
| 2019-07-08 | $61.00 | $61.00 | $61.00 | $61.00 | $54.67 | 127 |
| 2019-07-05 | $60.99 | $61.00 | $60.99 | $61.00 | $54.67 | 890 |
| 2019-07-03 | $61.00 | $61.00 | $61.00 | $61.00 | $54.67 | 0 |
| 2019-07-02 | $61.20 | $61.20 | $60.90 | $61.00 | $54.67 | 4,557 |
| 2019-07-01 | $62.00 | $62.00 | $62.00 | $62.00 | $55.56 | 192 |
| 2019-06-28 | $61.96 | $61.96 | $61.12 | $61.12 | $54.77 | 355 |
| 2019-06-27 | $62.10 | $62.10 | $62.10 | $62.10 | $55.65 | 159 |
| 2019-06-26 | $62.00 | $62.10 | $62.00 | $62.10 | $55.65 | 500 |
| 2019-06-25 | $62.00 | $62.00 | $62.00 | $62.00 | $55.56 | 324 |
| 2019-06-24 | $62.02 | $62.10 | $62.00 | $62.00 | $55.56 | 1,000 |
| 2019-06-21 | $63.75 | $63.75 | $63.75 | $63.75 | $57.13 | 0 |
| 2019-06-20 | $63.75 | $63.75 | $63.75 | $63.75 | $57.13 | 100 |
| 2019-06-19 | $63.75 | $63.75 | $63.75 | $63.75 | $57.13 | 9 |
| 2019-06-18 | $63.75 | $63.75 | $63.75 | $63.75 | $57.13 | 0 |
| 2019-06-17 | $64.00 | $64.00 | $62.00 | $63.75 | $57.13 | 600 |
| 2019-06-14 | $61.95 | $64.50 | $61.95 | $64.50 | $57.80 | 500 |
| 2019-06-13 | $64.95 | $65.00 | $64.95 | $65.00 | $58.25 | 200 |
| 2019-06-12 | $64.50 | $64.50 | $64.50 | $64.50 | $57.80 | 0 |
| 2019-06-11 | $64.50 | $64.50 | $64.50 | $64.50 | $57.80 | 20 |
| 2019-06-07 | $64.50 | $64.50 | $64.50 | $64.50 | $57.80 | 1 |
| 2019-06-06 | $64.50 | $64.50 | $64.50 | $64.50 | $57.80 | 50 |
| 2019-06-05 | $64.50 | $64.50 | $64.50 | $64.50 | $57.80 | 1 |
| 2019-06-04 | $64.50 | $64.50 | $64.50 | $64.50 | $57.80 | 48 |
| 2019-06-03 | $64.50 | $64.50 | $64.50 | $64.50 | $57.80 | 300 |
| 2019-05-31 | $63.50 | $63.50 | $63.50 | $63.50 | $56.91 | 25 |
| 2019-05-30 | $63.50 | $63.50 | $63.50 | $63.50 | $56.91 | 100 |
| 2019-05-29 | $63.50 | $63.50 | $63.50 | $63.50 | $56.91 | 0 |
| 2019-05-28 | $63.50 | $63.50 | $63.50 | $63.50 | $56.91 | 0 |
| 2019-05-24 | $63.50 | $63.50 | $63.50 | $63.50 | $56.91 | 0 |
| 2019-05-23 | $63.50 | $63.50 | $63.50 | $63.50 | $56.91 | 200 |
| 2019-05-22 | $64.00 | $64.00 | $64.00 | $64.00 | $57.36 | 300 |
| 2019-05-21 | $65.00 | $65.00 | $65.00 | $65.00 | $58.25 | 513 |
| 2019-05-20 | $65.00 | $65.00 | $65.00 | $65.00 | $58.25 | 237 |
| 2019-05-17 | $64.75 | $64.75 | $64.75 | $64.75 | $58.03 | 0 |
| 2019-05-16 | $64.75 | $64.75 | $64.75 | $64.75 | $58.03 | 0 |
| 2019-05-15 | $64.75 | $64.75 | $64.75 | $64.75 | $58.03 | 0 |
| 2019-05-14 | $64.75 | $64.75 | $64.75 | $64.75 | $58.03 | 150 |
| 2019-05-13 | $65.00 | $65.00 | $65.00 | $65.00 | $58.25 | 63 |
| 2019-05-10 | $65.00 | $65.00 | $65.00 | $65.00 | $58.25 | 0 |
| 2019-05-09 | $65.00 | $65.00 | $65.00 | $65.00 | $58.25 | 0 |
| 2019-05-08 | $65.00 | $65.00 | $65.00 | $65.00 | $58.25 | 60 |
| 2019-05-07 | $65.00 | $65.00 | $65.00 | $65.00 | $58.25 | 0 |
| 2019-05-06 | $65.00 | $65.00 | $65.00 | $65.00 | $58.25 | 346 |
| 2019-05-03 | $64.55 | $64.55 | $64.00 | $64.00 | $56.96 | 657 |
| 2019-05-02 | $64.24 | $64.55 | $64.20 | $64.55 | $57.45 | 450 |
| 2019-05-01 | $64.24 | $64.24 | $64.24 | $64.24 | $57.17 | 0 |
| 2019-04-30 | $64.24 | $64.24 | $64.22 | $64.24 | $57.17 | 400 |
| 2019-04-29 | $64.98 | $64.98 | $64.98 | $64.98 | $57.83 | 318 |
| 2019-04-26 | $62.75 | $63.90 | $62.00 | $63.90 | $56.87 | 1,452 |
| 2019-04-25 | $64.00 | $64.00 | $64.00 | $64.00 | $56.96 | 280 |
| 2019-04-24 | $63.70 | $63.70 | $63.70 | $63.70 | $56.69 | 0 |
| 2019-04-23 | $63.40 | $63.70 | $63.40 | $63.70 | $56.69 | 500 |
| 2019-04-22 | $62.00 | $63.40 | $62.00 | $63.40 | $56.43 | 1,600 |
| 2019-04-18 | $64.00 | $64.00 | $62.00 | $62.25 | $55.40 | 1,005 |
| 2019-04-17 | $63.50 | $63.85 | $63.50 | $63.85 | $56.83 | 3,100 |
| 2019-04-15 | $63.50 | $63.75 | $63.50 | $63.50 | $56.52 | 1,228 |
| 2019-04-12 | $63.00 | $63.50 | $63.00 | $63.50 | $56.52 | 2,028 |
| 2019-04-11 | $62.56 | $63.05 | $62.56 | $63.05 | $56.12 | 750 |
| 2019-04-10 | $63.25 | $63.25 | $63.25 | $63.25 | $56.29 | 0 |
| 2019-04-09 | $63.25 | $63.25 | $63.25 | $63.25 | $56.29 | 12 |
| 2019-04-08 | $63.25 | $63.25 | $63.25 | $63.25 | $56.29 | 0 |
| 2019-04-05 | $63.01 | $63.25 | $62.85 | $63.25 | $56.29 | 1,100 |
| 2019-04-04 | $62.95 | $63.10 | $62.82 | $63.00 | $56.07 | 1,301 |
| 2019-04-03 | $63.40 | $63.40 | $62.80 | $62.95 | $56.03 | 2,197 |
| 2019-04-02 | $63.27 | $63.45 | $63.27 | $63.45 | $56.47 | 2,360 |
| 2019-04-01 | $63.25 | $63.27 | $63.25 | $63.27 | $56.31 | 2,200 |
| 2019-03-29 | $63.00 | $63.11 | $63.00 | $63.11 | $56.17 | 2,074 |
| 2019-03-28 | $63.50 | $63.50 | $62.90 | $62.90 | $55.98 | 550 |
| 2019-03-27 | $63.30 | $63.30 | $63.30 | $63.30 | $56.34 | 75 |
| 2019-03-26 | $63.30 | $63.30 | $63.30 | $63.30 | $56.34 | 14 |
| 2019-03-25 | $63.00 | $63.30 | $63.00 | $63.30 | $56.34 | 1,303 |
| 2019-03-22 | $64.00 | $64.00 | $63.00 | $63.00 | $56.07 | 1,303 |
| 2019-03-21 | $64.00 | $64.25 | $64.00 | $64.25 | $57.18 | 468 |
| 2019-03-20 | $64.15 | $64.15 | $64.15 | $64.15 | $57.09 | 200 |
| 2019-03-19 | $64.15 | $64.15 | $64.15 | $64.15 | $57.09 | 100 |
| 2019-03-18 | $64.15 | $64.15 | $64.15 | $64.15 | $57.09 | 2,300 |
| 2019-03-15 | $64.15 | $64.15 | $64.15 | $64.15 | $57.09 | 1,482 |
| 2019-03-14 | $65.10 | $65.10 | $65.10 | $65.10 | $57.94 | 125 |
| 2019-03-13 | $65.10 | $65.10 | $65.10 | $65.10 | $57.94 | 411 |
| 2019-03-12 | $65.10 | $65.10 | $65.10 | $65.10 | $57.94 | 130 |
| 2019-03-11 | $65.00 | $65.10 | $64.90 | $65.10 | $57.94 | 835 |
| 2019-03-08 | $65.00 | $65.00 | $64.10 | $64.10 | $57.05 | 725 |
| 2019-03-07 | $65.00 | $65.00 | $65.00 | $65.00 | $57.85 | 1 |
| 2019-03-06 | $65.00 | $65.00 | $65.00 | $65.00 | $57.85 | 530 |
| 2019-03-05 | $65.00 | $65.00 | $63.50 | $63.50 | $56.52 | 201 |
| 2019-03-04 | $65.00 | $65.00 | $65.00 | $65.00 | $57.85 | 90 |
| 2019-03-01 | $65.00 | $65.00 | $65.00 | $65.00 | $57.85 | 1,636 |
| 2019-02-28 | $63.00 | $63.00 | $63.00 | $63.00 | $56.07 | 85 |
| 2019-02-27 | $63.00 | $63.00 | $63.00 | $63.00 | $56.07 | 0 |
| 2019-02-26 | $64.00 | $64.00 | $63.00 | $63.00 | $56.07 | 393 |
| 2019-02-21 | $63.00 | $63.00 | $63.00 | $63.00 | $56.07 | 33 |
| 2019-02-20 | $63.00 | $63.00 | $63.00 | $63.00 | $56.07 | 100 |
| 2019-02-19 | $63.00 | $63.00 | $63.00 | $63.00 | $56.07 | 100 |
| 2019-02-15 | $59.20 | $62.00 | $59.20 | $62.00 | $55.18 | 665 |
| 2019-02-14 | $61.60 | $61.60 | $61.60 | $61.60 | $54.82 | 6 |
| 2019-02-13 | $62.00 | $62.00 | $62.00 | $62.00 | $54.82 | 0 |
| 2019-02-12 | $62.00 | $62.00 | $62.00 | $62.00 | $54.82 | 0 |
| 2019-02-11 | $62.00 | $62.00 | $62.00 | $62.00 | $54.82 | 53 |
| 2019-02-08 | $59.20 | $62.00 | $59.20 | $62.00 | $54.82 | 1,098 |
| 2019-02-07 | $60.50 | $60.50 | $60.50 | $60.50 | $53.50 | 16 |
| 2019-02-06 | $62.20 | $62.20 | $60.15 | $60.50 | $53.50 | 9,600 |
| 2019-02-05 | $62.05 | $62.05 | $62.05 | $62.05 | $54.87 | 300 |
| 2019-02-04 | $64.00 | $64.00 | $64.00 | $64.00 | $56.59 | 150 |
| 2019-02-01 | $64.00 | $64.00 | $64.00 | $64.00 | $56.59 | 0 |
| 2019-01-31 | $64.00 | $64.00 | $64.00 | $64.00 | $56.59 | 300 |
| 2019-01-30 | $64.00 | $64.00 | $64.00 | $64.00 | $56.59 | 100 |
| 2019-01-29 | $63.50 | $63.50 | $63.50 | $63.50 | $56.15 | 0 |
| 2019-01-28 | $63.50 | $63.50 | $63.50 | $63.50 | $56.15 | 385 |
| 2019-01-25 | $63.05 | $63.05 | $63.05 | $63.05 | $55.75 | 0 |
| 2019-01-24 | $64.98 | $64.98 | $63.00 | $63.05 | $55.75 | 5,440 |
| 2019-01-23 | $59.99 | $59.99 | $59.99 | $59.99 | $53.05 | 100 |
| 2019-01-18 | $62.00 | $62.00 | $62.00 | $62.00 | $54.82 | 5 |
| 2019-01-17 | $62.00 | $62.00 | $60.05 | $62.00 | $54.82 | 1,100 |
| 2019-01-16 | $60.05 | $60.35 | $60.05 | $60.05 | $53.10 | 6,008 |
| 2019-01-15 | $61.00 | $61.00 | $60.99 | $60.99 | $53.93 | 620 |
| 2019-01-14 | $58.05 | $58.06 | $58.05 | $58.06 | $51.34 | 737 |
| 2019-01-11 | $57.50 | $59.00 | $57.50 | $58.00 | $51.29 | 2,510 |
| 2019-01-10 | $58.40 | $59.50 | $58.00 | $59.50 | $52.61 | 8,807 |
| 2019-01-09 | $58.40 | $58.75 | $58.40 | $58.70 | $51.91 | 2,600 |
| 2019-01-08 | $58.50 | $58.75 | $58.20 | $58.35 | $51.60 | 2,100 |
| 2019-01-07 | $59.00 | $59.01 | $57.25 | $58.50 | $51.73 | 1,565 |
| 2019-01-04 | $59.60 | $61.00 | $59.00 | $61.00 | $53.94 | 500 |
| 2019-01-03 | $59.50 | $61.48 | $59.00 | $61.48 | $54.36 | 1,249 |
| 2019-01-02 | $58.74 | $64.58 | $58.74 | $64.00 | $56.59 | 1,213 |
| 2018-12-31 | $64.00 | $66.00 | $64.00 | $66.00 | $58.36 | 361 |
| 2018-12-28 | $62.80 | $64.00 | $62.80 | $64.00 | $56.59 | 501 |
| 2018-12-27 | $60.50 | $61.89 | $60.50 | $61.89 | $54.73 | 200 |
| 2018-12-26 | $60.00 | $60.50 | $59.00 | $60.50 | $53.50 | 379 |
| 2018-12-24 | $59.00 | $59.00 | $59.00 | $59.00 | $52.17 | 100 |
| 2018-12-21 | $60.70 | $60.70 | $59.89 | $59.90 | $52.97 | 1,756 |
| 2018-12-20 | $62.30 | $62.30 | $61.50 | $61.50 | $54.38 | 1,800 |
| 2018-12-19 | $62.50 | $62.90 | $61.71 | $62.50 | $55.27 | 1,100 |
| 2018-12-18 | $65.00 | $65.00 | $65.00 | $65.00 | $57.48 | 105 |
| 2018-12-17 | $65.00 | $65.00 | $65.00 | $65.00 | $57.48 | 22 |
| 2018-12-14 | $62.70 | $65.00 | $62.70 | $65.00 | $57.13 | 500 |
| 2018-12-13 | $62.70 | $62.70 | $62.70 | $62.70 | $55.10 | 203 |
| 2018-12-12 | $63.00 | $63.00 | $63.00 | $63.00 | $55.37 | 0 |
| 2018-12-11 | $63.00 | $63.00 | $62.10 | $63.00 | $55.37 | 712 |
| 2018-12-10 | $63.00 | $63.00 | $63.00 | $63.00 | $55.37 | 278 |
| 2018-12-07 | $63.50 | $63.50 | $62.50 | $63.50 | $55.81 | 500 |
| 2018-12-06 | $66.00 | $66.00 | $61.00 | $64.49 | $56.68 | 3,173 |
| 2018-12-04 | $64.00 | $67.00 | $64.00 | $67.00 | $58.88 | 225 |
| 2018-12-03 | $66.44 | $68.00 | $65.00 | $68.00 | $59.76 | 450 |
| 2018-11-30 | $65.80 | $65.80 | $65.80 | $65.80 | $57.83 | 200 |
| 2018-11-29 | $65.80 | $65.80 | $65.80 | $65.80 | $57.83 | 10 |
| 2018-11-28 | $65.80 | $65.80 | $65.80 | $65.80 | $57.83 | 100 |
| 2018-11-27 | $66.00 | $66.00 | $65.00 | $65.99 | $58.00 | 550 |
| 2018-11-26 | $67.00 | $67.00 | $67.00 | $67.00 | $58.88 | 100 |
| 2018-11-21 | $68.00 | $68.00 | $68.00 | $68.00 | $59.76 | 50 |
| 2018-11-20 | $65.90 | $68.00 | $65.90 | $68.00 | $59.76 | 900 |
| 2018-11-19 | $66.75 | $68.00 | $65.90 | $68.00 | $59.76 | 400 |
| 2018-11-16 | $69.79 | $69.79 | $69.79 | $69.79 | $61.34 | 0 |
| 2018-11-15 | $69.79 | $69.79 | $69.79 | $69.79 | $61.34 | 0 |
| 2018-11-14 | $65.01 | $69.79 | $65.01 | $69.79 | $61.34 | 550 |
| 2018-11-13 | $66.00 | $69.79 | $65.80 | $69.79 | $61.34 | 1,400 |
| 2018-11-12 | $65.26 | $67.85 | $65.26 | $67.85 | $59.63 | 1,660 |
| 2018-11-09 | $69.80 | $69.80 | $69.80 | $69.80 | $61.34 | 0 |
| 2018-11-08 | $65.28 | $69.80 | $65.26 | $69.80 | $61.34 | 459 |
| 2018-11-07 | $65.90 | $70.00 | $65.90 | $70.00 | $61.52 | 1,852 |
| 2018-11-06 | $65.90 | $65.90 | $65.90 | $65.90 | $57.92 | 690 |
| 2018-11-05 | $65.90 | $65.90 | $65.90 | $65.90 | $57.92 | 0 |
| 2018-11-02 | $65.00 | $66.99 | $63.75 | $65.90 | $57.92 | 1,800 |
| 2018-11-01 | $67.78 | $67.95 | $65.17 | $67.95 | $59.72 | 677 |
| 2018-10-31 | $66.90 | $67.89 | $66.90 | $67.89 | $59.67 | 458 |
| 2018-10-30 | $67.59 | $67.59 | $61.76 | $66.89 | $58.79 | 1,250 |
| 2018-10-29 | $65.00 | $67.60 | $64.50 | $67.60 | $59.41 | 950 |
| 2018-10-26 | $65.00 | $67.79 | $63.77 | $67.79 | $59.58 | 1,059 |
| 2018-10-25 | $65.50 | $67.80 | $65.50 | $67.80 | $59.59 | 615 |
| 2018-10-24 | $65.50 | $65.50 | $65.50 | $65.50 | $57.57 | 2,090 |
| 2018-10-23 | $66.21 | $66.80 | $65.00 | $66.80 | $58.71 | 1,283 |
| 2018-10-22 | $68.00 | $68.00 | $67.00 | $67.75 | $59.54 | 850 |
| 2018-10-19 | $68.00 | $68.25 | $68.00 | $68.00 | $59.76 | 2,400 |
| 2018-10-18 | $69.00 | $69.00 | $69.00 | $69.00 | $60.64 | 250 |
| 2018-10-17 | $70.10 | $70.10 | $70.10 | $70.10 | $61.61 | 100 |
| 2018-10-16 | $68.00 | $70.00 | $68.00 | $70.00 | $61.52 | 1,400 |
| 2018-10-15 | $70.05 | $70.05 | $70.05 | $70.05 | $61.56 | 0 |
| 2018-10-12 | $68.00 | $70.05 | $68.00 | $70.05 | $61.56 | 533 |
| 2018-10-11 | $67.75 | $67.75 | $67.21 | $67.50 | $59.32 | 550 |
| 2018-10-10 | $69.10 | $69.10 | $68.00 | $68.25 | $59.98 | 2,005 |
| 2018-10-09 | $70.55 | $70.55 | $70.55 | $70.55 | $62.00 | 0 |
| 2018-10-08 | $70.55 | $70.55 | $70.55 | $70.55 | $62.00 | 0 |
| 2018-10-05 | $70.50 | $70.55 | $69.00 | $70.55 | $62.00 | 500 |
| 2018-10-04 | $70.98 | $70.98 | $70.00 | $70.50 | $61.96 | 2,000 |
| 2018-10-03 | $71.00 | $72.00 | $71.00 | $71.10 | $62.49 | 1,661 |
| 2018-10-02 | $72.55 | $72.55 | $72.55 | $72.55 | $63.76 | 150 |
| 2018-10-01 | $73.50 | $74.00 | $71.50 | $73.00 | $64.16 | 650 |
| 2018-09-28 | $73.00 | $73.50 | $73.00 | $73.50 | $64.60 | 200 |
| 2018-09-27 | $71.00 | $73.00 | $71.00 | $73.00 | $64.16 | 450 |
| 2018-09-26 | $72.50 | $72.50 | $72.50 | $72.50 | $63.72 | 0 |
| 2018-09-25 | $71.00 | $72.50 | $71.00 | $72.50 | $63.72 | 350 |
| 2018-09-24 | $73.30 | $73.30 | $73.30 | $73.30 | $64.42 | 58 |
| 2018-09-21 | $73.50 | $73.50 | $73.30 | $73.30 | $64.42 | 269 |
| 2018-09-20 | $72.00 | $72.00 | $72.00 | $72.00 | $63.28 | 310 |
| 2018-09-19 | $70.75 | $70.75 | $70.75 | $70.75 | $62.18 | 200 |
| 2018-09-18 | $69.00 | $70.75 | $69.00 | $70.75 | $62.18 | 3,050 |
| 2018-09-17 | $69.75 | $70.25 | $69.09 | $69.09 | $60.72 | 4,200 |
| 2018-09-14 | $71.25 | $71.25 | $71.25 | $71.25 | $62.62 | 40 |
| 2018-09-13 | $71.25 | $71.25 | $71.25 | $71.25 | $62.62 | 124 |
| 2018-09-12 | $71.25 | $71.25 | $71.25 | $71.25 | $62.62 | 0 |
| 2018-09-11 | $70.50 | $71.25 | $70.50 | $71.25 | $62.62 | 750 |
| 2018-09-10 | $70.50 | $70.50 | $70.50 | $70.50 | $61.96 | 444 |
| 2018-09-07 | $71.75 | $71.75 | $71.75 | $71.75 | $63.06 | 0 |
| 2018-09-06 | $70.50 | $71.75 | $70.50 | $71.75 | $63.06 | 1,007 |
| 2018-09-05 | $72.00 | $72.00 | $72.00 | $72.00 | $63.28 | 0 |
| 2018-09-04 | $71.00 | $72.00 | $70.55 | $72.00 | $63.28 | 1,000 |
| 2018-08-31 | $71.10 | $73.50 | $71.10 | $73.50 | $64.60 | 301 |
| 2018-08-30 | $72.50 | $73.50 | $71.10 | $73.50 | $64.60 | 654 |
| 2018-08-29 | $70.90 | $73.50 | $70.90 | $73.50 | $64.25 | 1,010 |
| 2018-08-28 | $73.50 | $73.50 | $73.50 | $73.50 | $64.25 | 0 |
| 2018-08-27 | $73.50 | $73.50 | $73.50 | $73.50 | $64.25 | 0 |
| 2018-08-24 | $73.50 | $73.50 | $73.50 | $73.50 | $64.25 | 0 |
| 2018-08-23 | $73.50 | $73.50 | $73.50 | $73.50 | $64.25 | 0 |
| 2018-08-22 | $73.50 | $73.50 | $73.50 | $73.50 | $64.25 | 0 |
| 2018-08-21 | $73.50 | $73.50 | $73.50 | $73.50 | $64.25 | 2 |
| 2018-08-20 | $72.00 | $73.50 | $70.50 | $73.50 | $64.25 | 1,119 |
| 2018-08-17 | $73.00 | $73.00 | $73.00 | $73.00 | $63.81 | 0 |
| 2018-08-16 | $73.00 | $73.00 | $73.00 | $73.00 | $63.81 | 0 |
| 2018-08-15 | $73.00 | $73.00 | $73.00 | $73.00 | $63.81 | 300 |
| 2018-08-14 | $73.50 | $73.50 | $73.50 | $73.50 | $64.25 | 151 |
| 2018-08-13 | $70.25 | $73.50 | $69.00 | $73.50 | $64.25 | 2,500 |
| 2018-08-10 | $69.25 | $70.50 | $69.25 | $70.25 | $61.41 | 2,400 |
| 2018-08-09 | $68.00 | $69.99 | $68.00 | $69.99 | $61.18 | 858 |
| 2018-08-08 | $67.99 | $67.99 | $67.99 | $67.99 | $59.43 | 142 |
| 2018-08-07 | $66.01 | $68.00 | $66.01 | $67.99 | $59.43 | 1,267 |
| 2018-08-06 | $68.00 | $68.00 | $68.00 | $68.00 | $59.44 | 725 |
| 2018-08-03 | $68.00 | $69.00 | $68.00 | $69.00 | $60.31 | 224 |
| 2018-08-02 | $69.00 | $69.00 | $69.00 | $69.00 | $60.31 | 342 |
| 2018-08-01 | $69.75 | $69.75 | $67.30 | $69.00 | $60.31 | 2,611 |
| 2018-07-31 | $70.00 | $70.00 | $70.00 | $70.00 | $61.19 | 416 |
| 2018-07-30 | $70.25 | $70.25 | $69.80 | $69.80 | $61.01 | 801 |
| 2018-07-27 | $70.00 | $71.39 | $70.00 | $71.39 | $62.40 | 1,123 |
| 2018-07-26 | $71.60 | $71.60 | $71.60 | $71.60 | $62.59 | 0 |
| 2018-07-25 | $70.05 | $71.60 | $69.75 | $71.60 | $62.59 | 550 |
| 2018-07-24 | $72.96 | $72.96 | $72.96 | $72.96 | $63.77 | 104 |
| 2018-07-23 | $71.00 | $71.99 | $69.95 | $71.99 | $62.93 | 805 |
| 2018-07-20 | $71.99 | $71.99 | $71.99 | $71.99 | $62.93 | 0 |
| 2018-07-19 | $72.00 | $72.00 | $70.02 | $71.99 | $62.93 | 1,100 |
| 2018-07-18 | $73.86 | $73.86 | $73.86 | $73.86 | $64.56 | 0 |
| 2018-07-17 | $73.86 | $73.86 | $73.86 | $73.86 | $64.56 | 0 |
| 2018-07-16 | $73.86 | $73.86 | $73.86 | $73.86 | $64.56 | 25 |
| 2018-07-13 | $73.86 | $73.86 | $73.86 | $73.86 | $64.56 | 0 |
| 2018-07-12 | $73.86 | $73.86 | $73.86 | $73.86 | $64.56 | 0 |
| 2018-07-11 | $73.86 | $73.86 | $73.86 | $73.86 | $64.56 | 0 |
| 2018-07-10 | $73.86 | $73.86 | $73.86 | $73.86 | $64.56 | 0 |
| 2018-07-09 | $73.75 | $73.86 | $73.75 | $73.86 | $64.56 | 451 |
| 2018-07-06 | $72.25 | $73.85 | $72.25 | $73.85 | $64.55 | 201 |
| 2018-07-05 | $73.97 | $73.97 | $73.97 | $73.97 | $64.66 | 100 |
| 2018-07-03 | $74.29 | $74.29 | $74.29 | $74.29 | $64.94 | 0 |
| 2018-07-02 | $74.29 | $74.29 | $74.29 | $74.29 | $64.94 | 100 |
| 2018-06-29 | $74.80 | $75.00 | $70.02 | $74.89 | $65.46 | 2,379 |
| 2018-06-28 | $75.00 | $75.00 | $75.00 | $75.00 | $65.56 | 0 |
| 2018-06-27 | $74.99 | $75.00 | $70.27 | $75.00 | $65.56 | 1,219 |
| 2018-06-26 | $77.00 | $77.00 | $77.00 | $77.00 | $67.31 | 0 |
| 2018-06-25 | $77.00 | $77.00 | $77.00 | $77.00 | $67.31 | 74 |
| 2018-06-22 | $77.00 | $77.00 | $77.00 | $77.00 | $67.31 | 430 |
| 2018-06-21 | $71.00 | $77.00 | $71.00 | $77.00 | $67.31 | 3,600 |
| 2018-06-20 | $70.00 | $71.00 | $70.00 | $71.00 | $62.06 | 351 |
| 2018-06-19 | $70.00 | $70.05 | $70.00 | $70.05 | $61.23 | 520 |
| 2018-06-18 | $70.00 | $70.50 | $69.25 | $70.50 | $61.62 | 1,149 |
| 2018-06-15 | $70.51 | $70.51 | $70.00 | $70.00 | $61.19 | 600 |
| 2018-06-14 | $70.01 | $70.01 | $70.01 | $70.01 | $61.20 | 27 |
| 2018-06-13 | $70.92 | $72.30 | $70.01 | $70.01 | $61.20 | 662 |
| 2018-06-12 | $70.00 | $70.00 | $70.00 | $70.00 | $61.19 | 168 |
| 2018-06-11 | $70.25 | $71.00 | $69.80 | $70.00 | $61.19 | 1,303 |
| 2018-06-08 | $70.25 | $71.89 | $70.25 | $71.89 | $62.84 | 233 |
| 2018-06-07 | $73.00 | $73.00 | $69.60 | $69.62 | $60.73 | 5,755 |
| 2018-06-06 | $74.00 | $74.00 | $74.00 | $74.00 | $64.55 | 603 |
| 2018-06-05 | $74.00 | $74.00 | $74.00 | $74.00 | $64.55 | 21 |
| 2018-06-04 | $74.00 | $74.00 | $74.00 | $74.00 | $64.55 | 0 |
| 2018-06-01 | $74.00 | $74.00 | $74.00 | $74.00 | $64.55 | 94 |
| 2018-05-31 | $72.00 | $74.00 | $72.00 | $74.00 | $64.55 | 250 |
| 2018-05-30 | $71.90 | $74.00 | $71.89 | $72.01 | $62.81 | 972 |
| 2018-05-29 | $71.00 | $74.50 | $71.00 | $74.50 | $64.99 | 565 |
| 2018-05-25 | $75.00 | $75.00 | $75.00 | $75.00 | $65.42 | 175 |
| 2018-05-24 | $74.90 | $75.01 | $74.00 | $75.00 | $65.42 | 2,254 |
| 2018-05-23 | $75.00 | $75.00 | $75.00 | $75.00 | $65.42 | 100 |
| 2018-05-22 | $71.29 | $74.90 | $71.29 | $74.90 | $65.33 | 654 |
| 2018-05-21 | $70.75 | $71.00 | $70.50 | $71.00 | $61.93 | 360 |
| 2018-05-18 | $71.01 | $71.20 | $71.00 | $71.20 | $62.11 | 440 |
| 2018-05-17 | $71.00 | $73.95 | $71.00 | $73.95 | $64.51 | 1,475 |
| 2018-05-16 | $71.50 | $71.50 | $71.50 | $71.50 | $62.37 | 825 |
| 2018-05-15 | $72.05 | $72.05 | $72.05 | $72.05 | $62.85 | 100 |
| 2018-05-14 | $71.90 | $72.05 | $71.60 | $72.00 | $62.80 | 2,720 |
| 2018-05-11 | $73.99 | $73.99 | $73.99 | $73.99 | $64.54 | 121 |
| 2018-05-10 | $72.25 | $73.99 | $72.00 | $73.99 | $64.54 | 700 |
| 2018-05-09 | $71.90 | $73.21 | $71.90 | $73.21 | $63.86 | 365 |
| 2018-05-08 | $73.50 | $73.50 | $73.50 | $73.50 | $64.11 | 150 |
| 2018-05-07 | $71.50 | $72.05 | $71.50 | $72.05 | $62.85 | 2,020 |
| 2018-05-04 | $70.50 | $71.50 | $70.50 | $71.50 | $62.02 | 324 |
| 2018-05-03 | $71.50 | $71.50 | $70.27 | $71.50 | $62.02 | 2,140 |
| 2018-05-02 | $72.00 | $72.00 | $72.00 | $72.00 | $62.46 | 282 |
| 2018-05-01 | $72.00 | $72.00 | $72.00 | $72.00 | $62.46 | 102 |
| 2018-04-30 | $72.00 | $72.00 | $71.99 | $72.00 | $62.46 | 501 |
| 2018-04-27 | $71.50 | $71.50 | $71.50 | $71.50 | $62.02 | 322 |
| 2018-04-26 | $72.00 | $72.00 | $72.00 | $72.00 | $62.46 | 301 |
| 2018-04-25 | $72.00 | $72.00 | $72.00 | $72.00 | $62.46 | 0 |
| 2018-04-24 | $72.00 | $72.00 | $72.00 | $72.00 | $62.46 | 100 |
| 2018-04-23 | $70.50 | $72.00 | $70.50 | $72.00 | $62.46 | 2,940 |
| 2018-04-20 | $71.52 | $71.52 | $71.27 | $71.27 | $61.82 | 750 |
| 2018-04-19 | $72.00 | $72.00 | $72.00 | $72.00 | $62.46 | 375 |
| 2018-04-18 | $72.00 | $72.50 | $71.06 | $72.00 | $62.46 | 2,274 |
| 2018-04-17 | $72.50 | $72.50 | $72.00 | $72.00 | $62.46 | 1,448 |
| 2018-04-16 | $71.50 | $71.50 | $70.25 | $71.50 | $62.02 | 690 |
| 2018-04-13 | $71.90 | $71.90 | $70.10 | $71.89 | $62.36 | 7,055 |
| 2018-04-12 | $73.16 | $73.16 | $71.65 | $72.75 | $63.11 | 1,369 |
| 2018-04-11 | $74.50 | $74.50 | $74.50 | $74.50 | $64.63 | 0 |
| 2018-04-10 | $74.50 | $74.75 | $74.50 | $74.50 | $64.63 | 1,600 |
| 2018-04-09 | $74.55 | $74.55 | $73.40 | $74.48 | $64.61 | 3,383 |
| 2018-04-06 | $74.50 | $74.50 | $74.50 | $74.50 | $64.63 | 100 |
| 2018-04-05 | $75.00 | $75.00 | $75.00 | $75.00 | $65.06 | 380 |
| 2018-04-04 | $74.80 | $75.05 | $74.75 | $74.75 | $64.84 | 1,091 |
| 2018-04-03 | $74.80 | $74.80 | $74.80 | $74.80 | $64.89 | 300 |
| 2018-04-02 | $75.25 | $75.25 | $75.25 | $75.25 | $65.28 | 27 |
| 2018-03-29 | $75.25 | $75.25 | $75.25 | $75.25 | $65.28 | 2,499 |
| 2018-03-28 | $75.00 | $75.50 | $74.90 | $75.50 | $65.49 | 5,188 |
| 2018-03-27 | $74.51 | $75.50 | $73.16 | $75.50 | $65.49 | 1,100 |
| 2018-03-26 | $76.00 | $76.00 | $76.00 | $76.00 | $65.93 | 0 |
| 2018-03-23 | $76.00 | $76.00 | $76.00 | $76.00 | $65.93 | 200 |
| 2018-03-22 | $74.51 | $76.00 | $74.51 | $76.00 | $65.93 | 1,004 |
| 2018-03-21 | $76.25 | $76.25 | $76.25 | $76.25 | $66.14 | 320 |
| 2018-03-20 | $74.00 | $76.25 | $74.00 | $76.25 | $66.14 | 450 |
| 2018-03-19 | $74.55 | $75.99 | $73.80 | $75.99 | $65.92 | 1,005 |
| 2018-03-16 | $75.99 | $75.99 | $75.99 | $75.99 | $65.92 | 70 |
| 2018-03-15 | $74.50 | $75.99 | $74.50 | $75.99 | $65.92 | 700 |
| 2018-03-14 | $74.05 | $74.05 | $74.00 | $74.00 | $64.19 | 474 |
| 2018-03-13 | $75.05 | $75.05 | $75.00 | $75.00 | $65.06 | 1,286 |
| 2018-03-12 | $75.00 | $75.00 | $75.00 | $75.00 | $65.06 | 122 |
| 2018-03-09 | $75.99 | $75.99 | $75.00 | $75.50 | $65.49 | 4,666 |
| 2018-03-08 | $75.50 | $75.99 | $75.50 | $75.99 | $65.92 | 237 |
| 2018-03-07 | $75.95 | $75.99 | $75.95 | $75.99 | $65.92 | 366 |
| 2018-03-06 | $74.90 | $75.99 | $74.90 | $75.99 | $65.92 | 300 |
| 2018-03-05 | $76.50 | $76.50 | $73.75 | $75.60 | $65.58 | 3,584 |
| 2018-03-02 | $76.75 | $76.75 | $76.75 | $76.75 | $66.58 | 105 |
| 2018-03-01 | $77.45 | $77.50 | $76.25 | $77.00 | $66.80 | 1,643 |
| 2018-02-28 | $77.50 | $78.00 | $77.45 | $78.00 | $67.66 | 2,894 |
| 2018-02-27 | $77.40 | $78.00 | $77.40 | $77.50 | $67.23 | 5,804 |
| 2018-02-26 | $77.00 | $77.50 | $76.00 | $77.50 | $67.23 | 3,543 |
| 2018-02-23 | $75.00 | $77.50 | $74.80 | $77.50 | $67.23 | 1,635 |
| 2018-02-22 | $74.75 | $75.00 | $74.75 | $74.75 | $64.84 | 2,400 |
| 2018-02-21 | $73.50 | $74.99 | $72.00 | $74.99 | $65.05 | 1,952 |
| 2018-02-20 | $72.00 | $76.99 | $72.00 | $73.50 | $63.76 | 4,149 |
| 2018-02-16 | $71.00 | $72.00 | $71.00 | $72.00 | $62.46 | 2,776 |
| 2018-02-15 | $70.50 | $71.00 | $70.00 | $71.00 | $61.59 | 1,055 |
| 2018-02-14 | $70.50 | $70.50 | $70.50 | $70.50 | $60.86 | 276 |
| 2018-02-13 | $69.79 | $70.00 | $69.79 | $70.00 | $60.42 | 972 |
| 2018-02-12 | $69.49 | $69.99 | $69.49 | $69.99 | $60.42 | 379 |
| 2018-02-09 | $68.60 | $68.60 | $68.60 | $68.60 | $59.22 | 400 |
| 2018-02-08 | $69.49 | $69.49 | $69.49 | $69.49 | $59.98 | 0 |
| 2018-02-07 | $68.50 | $69.49 | $68.50 | $69.49 | $59.98 | 400 |
| 2018-02-06 | $71.00 | $71.00 | $68.30 | $69.50 | $59.99 | 697 |
| 2018-02-05 | $70.50 | $70.50 | $70.50 | $70.50 | $60.86 | 6 |
| 2018-02-02 | $70.00 | $70.50 | $70.00 | $70.50 | $60.86 | 400 |
| 2018-02-01 | $70.50 | $71.00 | $70.50 | $71.00 | $61.29 | 900 |
| 2018-01-31 | $70.00 | $70.50 | $68.28 | $69.99 | $60.42 | 617 |
| 2018-01-30 | $70.50 | $70.50 | $70.50 | $70.50 | $60.86 | 259 |
| 2018-01-29 | $70.45 | $70.45 | $69.00 | $70.00 | $60.42 | 769 |
| 2018-01-26 | $69.00 | $70.50 | $69.00 | $70.50 | $60.86 | 545 |
| 2018-01-25 | $70.00 | $70.00 | $70.00 | $70.00 | $60.42 | 5 |
| 2018-01-24 | $68.99 | $70.00 | $68.99 | $70.00 | $60.42 | 1,757 |
| 2018-01-23 | $68.99 | $68.99 | $68.99 | $68.99 | $59.55 | 200 |
| 2018-01-22 | $68.60 | $68.99 | $68.00 | $68.99 | $59.55 | 760 |
| 2018-01-19 | $68.00 | $68.99 | $68.00 | $68.99 | $59.55 | 600 |
| 2018-01-18 | $69.90 | $69.90 | $69.90 | $69.90 | $60.34 | 106 |
| 2018-01-17 | $70.00 | $70.00 | $70.00 | $70.00 | $60.42 | 500 |
| 2018-01-16 | $70.00 | $70.00 | $70.00 | $70.00 | $60.42 | 600 |
| 2018-01-12 | $69.00 | $69.00 | $69.00 | $69.00 | $59.56 | 365 |
| 2018-01-11 | $68.00 | $68.00 | $68.00 | $68.00 | $58.70 | 401 |
| 2018-01-10 | $68.50 | $68.50 | $68.00 | $68.00 | $58.70 | 1,395 |
| 2018-01-09 | $68.00 | $69.25 | $68.00 | $69.00 | $59.56 | 939 |
| 2018-01-08 | $69.90 | $69.90 | $69.70 | $69.70 | $60.17 | 555 |
| 2018-01-05 | $69.90 | $69.90 | $69.90 | $69.90 | $60.34 | 145 |
| 2018-01-04 | $70.50 | $70.50 | $70.00 | $70.01 | $60.43 | 1,067 |
| 2018-01-03 | $70.00 | $70.50 | $70.00 | $70.50 | $60.86 | 304 |
| 2018-01-02 | $70.50 | $71.00 | $70.00 | $70.00 | $60.42 | 2,508 |
| 2017-12-29 | $71.00 | $71.00 | $71.00 | $71.00 | $61.29 | 143 |
| 2017-12-28 | $69.75 | $70.50 | $69.75 | $70.50 | $60.86 | 1,093 |
| 2017-12-27 | $69.85 | $69.85 | $69.85 | $69.85 | $60.30 | 116 |
| 2017-12-26 | $70.00 | $70.00 | $70.00 | $70.00 | $60.42 | 100 |
| 2017-12-22 | $69.75 | $70.00 | $69.75 | $70.00 | $60.42 | 860 |
| 2017-12-21 | $69.80 | $69.80 | $69.80 | $69.80 | $60.25 | 100 |
| 2017-12-20 | $70.25 | $70.50 | $70.00 | $70.25 | $60.64 | 1,015 |
| 2017-12-19 | $70.50 | $70.50 | $70.50 | $70.50 | $60.86 | 1,146 |
| 2017-12-18 | $70.50 | $70.50 | $70.50 | $70.50 | $60.86 | 50 |
| 2017-12-15 | $70.50 | $70.50 | $70.50 | $70.50 | $60.86 | 101 |
| 2017-12-14 | $70.50 | $70.50 | $70.50 | $70.50 | $60.86 | 200 |
| 2017-12-13 | $70.75 | $70.75 | $70.75 | $70.75 | $61.07 | 300 |
| 2017-12-12 | $70.90 | $70.90 | $70.90 | $70.90 | $61.20 | 261 |
| 2017-12-11 | $70.05 | $70.05 | $70.05 | $70.05 | $60.47 | 0 |
| 2017-12-08 | $71.00 | $71.00 | $70.05 | $70.05 | $60.17 | 1,015 |
| 2017-12-07 | $70.80 | $71.00 | $70.80 | $71.00 | $60.98 | 200 |
| 2017-12-06 | $70.90 | $70.90 | $70.90 | $70.90 | $60.90 | 0 |
| 2017-12-05 | $70.50 | $70.90 | $70.00 | $70.90 | $60.90 | 435 |
| 2017-12-04 | $69.00 | $70.00 | $69.00 | $70.00 | $60.12 | 1,027 |
| 2017-12-01 | $70.75 | $70.75 | $69.00 | $70.00 | $60.12 | 652 |
| 2017-11-30 | $70.70 | $70.75 | $70.70 | $70.75 | $60.77 | 2,100 |
| 2017-11-29 | $69.00 | $70.69 | $69.00 | $70.69 | $60.72 | 611 |
| 2017-11-28 | $70.90 | $70.90 | $70.90 | $70.90 | $60.90 | 0 |
| 2017-11-27 | $70.90 | $70.90 | $70.90 | $70.90 | $60.90 | 300 |
| 2017-11-24 | $71.00 | $71.00 | $71.00 | $71.00 | $60.98 | 0 |
| 2017-11-22 | $72.00 | $72.00 | $71.00 | $71.00 | $60.98 | 1,060 |
| 2017-11-21 | $66.00 | $75.00 | $65.30 | $72.00 | $61.84 | 9,637 |
| 2017-11-20 | $67.00 | $67.00 | $66.00 | $66.00 | $56.69 | 1,177 |
| 2017-11-17 | $67.50 | $67.50 | $67.50 | $67.50 | $57.98 | 174 |
| 2017-11-16 | $67.50 | $67.50 | $66.00 | $67.50 | $57.98 | 2,404 |
| 2017-11-15 | $68.00 | $68.00 | $68.00 | $68.00 | $58.41 | 100 |
| 2017-11-14 | $68.00 | $68.00 | $66.00 | $66.00 | $56.69 | 1,400 |
| 2017-11-13 | $68.00 | $68.00 | $67.75 | $68.00 | $58.41 | 3,088 |
| 2017-11-10 | $68.20 | $68.20 | $68.20 | $68.20 | $58.58 | 252 |
| 2017-11-09 | $69.00 | $69.00 | $69.00 | $69.00 | $59.27 | 213 |
| 2017-11-08 | $69.95 | $69.95 | $69.00 | $69.00 | $59.27 | 781 |
| 2017-11-07 | $69.75 | $69.75 | $69.75 | $69.75 | $59.91 | 0 |
| 2017-11-06 | $70.00 | $70.00 | $69.75 | $69.75 | $59.91 | 641 |
| 2017-11-03 | $69.89 | $69.89 | $69.89 | $69.89 | $60.03 | 243 |
| 2017-11-02 | $66.15 | $68.00 | $66.15 | $68.00 | $58.41 | 822 |
| 2017-11-01 | $67.99 | $67.99 | $67.99 | $67.99 | $58.40 | 175 |
| 2017-10-31 | $66.30 | $66.40 | $66.30 | $66.40 | $57.03 | 200 |
| 2017-10-30 | $65.75 | $66.25 | $65.75 | $66.25 | $56.90 | 612 |
| 2017-10-27 | $65.17 | $65.79 | $64.20 | $65.79 | $56.51 | 6,550 |
| 2017-10-26 | $70.00 | $70.00 | $65.05 | $65.17 | $55.98 | 7,384 |
| 2017-10-25 | $69.10 | $70.24 | $69.10 | $70.00 | $60.12 | 600 |
| 2017-10-24 | $70.00 | $70.00 | $69.00 | $70.00 | $60.12 | 1,144 |
| 2017-10-23 | $70.80 | $70.80 | $68.10 | $70.03 | $60.15 | 1,641 |
| 2017-10-20 | $71.00 | $71.00 | $71.00 | $71.00 | $60.98 | 400 |
| 2017-10-19 | $70.00 | $71.00 | $70.00 | $70.80 | $60.81 | 4,740 |
| 2017-10-18 | $72.94 | $72.94 | $72.94 | $72.94 | $62.65 | 25 |
| 2017-10-17 | $72.94 | $72.94 | $72.94 | $72.94 | $62.65 | 40 |
| 2017-10-16 | $72.94 | $72.94 | $72.94 | $72.94 | $62.65 | 300 |
| 2017-10-13 | $71.34 | $71.34 | $71.34 | $71.34 | $61.28 | 234 |
| 2017-10-12 | $71.33 | $71.34 | $71.33 | $71.34 | $61.28 | 250 |
| 2017-10-11 | $71.50 | $71.50 | $69.85 | $71.44 | $61.36 | 2,085 |
| 2017-10-10 | $72.00 | $72.00 | $69.36 | $71.94 | $61.79 | 983 |
| 2017-10-09 | $74.50 | $74.50 | $68.00 | $72.89 | $62.61 | 4,093 |
| 2017-10-06 | $65.00 | $74.00 | $65.00 | $74.00 | $63.56 | 6,400 |
| 2017-10-05 | $64.15 | $65.00 | $64.15 | $65.00 | $55.83 | 2,636 |
| 2017-10-04 | $63.10 | $65.00 | $63.10 | $65.00 | $55.83 | 930 |
| 2017-10-03 | $65.00 | $65.00 | $63.00 | $63.00 | $54.11 | 913 |
| 2017-10-02 | $65.50 | $65.50 | $65.00 | $65.00 | $55.83 | 648 |
| 2017-09-29 | $65.00 | $65.00 | $63.50 | $65.00 | $55.83 | 1,130 |
| 2017-09-28 | $62.00 | $63.25 | $62.00 | $63.25 | $54.33 | 1,390 |
| 2017-09-27 | $59.05 | $61.70 | $59.05 | $61.70 | $53.00 | 2,836 |
| 2017-09-26 | $63.00 | $63.00 | $62.00 | $62.00 | $53.25 | 1,707 |
| 2017-09-25 | $62.25 | $63.00 | $62.00 | $62.25 | $53.47 | 3,355 |
| 2017-09-22 | $57.75 | $63.50 | $57.75 | $62.00 | $53.25 | 12,400 |
| 2017-09-21 | $50.50 | $64.00 | $50.50 | $58.00 | $49.82 | 7,300 |
| 2017-09-20 | $50.50 | $50.50 | $50.50 | $50.50 | $43.38 | 100 |
| 2017-09-19 | $50.00 | $50.00 | $50.00 | $50.00 | $42.95 | 150 |
| 2017-09-18 | $50.00 | $51.00 | $50.00 | $50.00 | $42.95 | 500 |
| 2017-09-15 | $49.25 | $49.25 | $49.25 | $49.25 | $42.30 | 0 |
| 2017-09-14 | $49.25 | $49.25 | $49.25 | $49.25 | $42.30 | 52 |
| 2017-09-13 | $49.25 | $49.25 | $49.25 | $49.25 | $42.30 | 59 |
| 2017-09-12 | $49.25 | $49.25 | $49.25 | $49.25 | $42.30 | 300 |
| 2017-09-11 | $49.70 | $49.70 | $49.70 | $49.70 | $42.69 | 100 |
| 2017-09-08 | $50.00 | $50.00 | $49.00 | $49.70 | $42.69 | 800 |
| 2017-09-07 | $49.50 | $49.50 | $49.50 | $49.50 | $42.52 | 100 |
| 2017-09-06 | $49.50 | $49.50 | $49.50 | $49.50 | $42.52 | 0 |
| 2017-09-05 | $49.50 | $49.50 | $49.25 | $49.50 | $42.52 | 810 |
| 2017-09-01 | $49.25 | $49.25 | $49.25 | $49.25 | $42.30 | 704 |
| 2017-08-31 | $49.23 | $49.25 | $49.20 | $49.25 | $42.30 | 2,291 |
| 2017-08-30 | $48.90 | $49.20 | $48.90 | $49.20 | $42.26 | 1,121 |
| 2017-08-29 | $48.50 | $48.50 | $48.50 | $48.50 | $41.66 | 656 |
| 2017-08-28 | $48.03 | $48.03 | $48.03 | $48.03 | $41.25 | 0 |
| 2017-08-25 | $48.00 | $48.25 | $47.90 | $48.03 | $41.25 | 2,088 |
| 2017-08-24 | $49.00 | $49.00 | $49.00 | $49.00 | $42.09 | 500 |
| 2017-08-23 | $48.20 | $48.20 | $48.00 | $48.20 | $41.11 | 1,005 |
| 2017-08-22 | $48.00 | $48.00 | $48.00 | $48.00 | $40.94 | 450 |
| 2017-08-21 | $47.70 | $48.00 | $47.70 | $48.00 | $40.94 | 1,982 |
| 2017-08-18 | $47.50 | $48.00 | $47.50 | $48.00 | $40.94 | 620 |
| 2017-08-17 | $48.45 | $48.45 | $48.00 | $48.00 | $40.94 | 300 |
| 2017-08-16 | $48.00 | $48.00 | $48.00 | $48.00 | $40.94 | 0 |
| 2017-08-15 | $48.00 | $48.00 | $48.00 | $48.00 | $40.94 | 400 |
| 2017-08-14 | $47.20 | $47.20 | $47.20 | $47.20 | $40.25 | 198 |
| 2017-08-11 | $48.20 | $48.25 | $48.00 | $48.00 | $40.94 | 2,782 |
| 2017-08-10 | $48.33 | $48.33 | $47.00 | $48.25 | $41.15 | 2,300 |
| 2017-08-09 | $48.25 | $48.25 | $48.25 | $48.25 | $41.15 | 122 |
| 2017-08-08 | $48.25 | $48.25 | $48.25 | $48.25 | $41.15 | 200 |
| 2017-08-07 | $48.50 | $48.50 | $48.50 | $48.50 | $41.36 | 225 |
| 2017-08-04 | $48.50 | $49.00 | $48.50 | $48.50 | $41.36 | 687 |
| 2017-08-03 | $48.50 | $49.00 | $48.50 | $49.00 | $41.79 | 540 |
| 2017-08-02 | $48.28 | $48.50 | $48.28 | $48.50 | $41.36 | 560 |
| 2017-08-01 | $48.45 | $48.45 | $48.45 | $48.45 | $41.32 | 0 |
| 2017-07-31 | $48.45 | $48.45 | $48.45 | $48.45 | $41.32 | 69 |
| 2017-07-28 | $48.45 | $48.45 | $48.45 | $48.45 | $41.32 | 174 |
| 2017-07-27 | $48.45 | $48.45 | $48.45 | $48.45 | $41.32 | 40 |
| 2017-07-26 | $48.45 | $48.45 | $48.45 | $48.45 | $41.32 | 200 |
| 2017-07-25 | $48.50 | $48.50 | $48.50 | $48.50 | $41.36 | 44 |
| 2017-07-24 | $48.50 | $48.50 | $48.50 | $48.50 | $41.36 | 10 |
| 2017-07-21 | $48.50 | $48.50 | $48.50 | $48.50 | $41.36 | 200 |
| 2017-07-20 | $48.50 | $48.50 | $48.50 | $48.50 | $41.36 | 0 |
| 2017-07-19 | $49.00 | $49.00 | $48.50 | $48.50 | $41.36 | 650 |
| 2017-07-18 | $49.45 | $49.45 | $48.69 | $48.69 | $41.52 | 618 |
| 2017-07-17 | $49.50 | $49.50 | $48.90 | $49.50 | $42.22 | 1,462 |
| 2017-07-14 | $49.50 | $49.75 | $49.50 | $49.75 | $42.43 | 360 |
| 2017-07-13 | $49.75 | $49.75 | $49.75 | $49.75 | $42.43 | 0 |
| 2017-07-12 | $49.50 | $49.75 | $49.50 | $49.75 | $42.43 | 980 |
| 2017-07-11 | $49.50 | $49.50 | $49.50 | $49.50 | $42.22 | 100 |
| 2017-07-10 | $49.00 | $49.00 | $49.00 | $49.00 | $41.79 | 450 |
| 2017-07-07 | $49.20 | $49.20 | $48.85 | $48.85 | $41.66 | 444 |
| 2017-07-06 | $49.99 | $49.99 | $49.99 | $49.99 | $42.63 | 140 |
| 2017-07-05 | $49.05 | $50.00 | $48.85 | $49.00 | $41.79 | 7,474 |
| 2017-07-03 | $50.45 | $50.50 | $48.88 | $50.33 | $42.92 | 10,801 |
| 2017-06-30 | $51.05 | $51.05 | $50.00 | $50.00 | $42.64 | 3,500 |
| 2017-06-29 | $50.88 | $51.05 | $50.70 | $50.88 | $43.39 | 982 |
| 2017-06-28 | $50.90 | $51.20 | $50.88 | $50.88 | $43.39 | 3,100 |
| 2017-06-27 | $51.00 | $51.00 | $51.00 | $51.00 | $43.49 | 0 |
| 2017-06-26 | $51.50 | $51.50 | $51.00 | $51.00 | $43.49 | 700 |
| 2017-06-23 | $50.70 | $50.70 | $50.70 | $50.70 | $43.24 | 130 |
| 2017-06-22 | $50.70 | $50.70 | $50.70 | $50.70 | $43.24 | 100 |
| 2017-06-21 | $50.60 | $50.60 | $50.60 | $50.60 | $43.15 | 0 |
| 2017-06-20 | $50.75 | $50.75 | $50.60 | $50.60 | $43.15 | 1,943 |
| 2017-06-19 | $50.25 | $50.25 | $50.25 | $50.25 | $42.85 | 44 |
| 2017-06-16 | $50.25 | $50.25 | $50.25 | $50.25 | $42.85 | 308 |
| 2017-06-15 | $51.25 | $51.25 | $51.25 | $51.25 | $43.71 | 0 |
| 2017-06-14 | $51.25 | $51.25 | $50.50 | $51.25 | $43.71 | 965 |
| 2017-06-13 | $50.00 | $51.25 | $50.00 | $51.25 | $43.71 | 1,040 |
| 2017-06-12 | $50.75 | $50.88 | $50.55 | $50.55 | $43.11 | 2,300 |
| 2017-06-09 | $50.95 | $50.95 | $50.95 | $50.95 | $43.45 | 501 |
| 2017-06-08 | $51.00 | $51.00 | $51.00 | $51.00 | $43.49 | 0 |
| 2017-06-07 | $51.00 | $51.00 | $51.00 | $51.00 | $43.49 | 600 |
| 2017-06-06 | $50.80 | $51.00 | $50.55 | $50.55 | $43.11 | 1,510 |
| 2017-06-05 | $51.00 | $51.05 | $51.00 | $51.00 | $43.49 | 2,260 |
| 2017-06-02 | $51.00 | $51.00 | $50.80 | $50.80 | $43.32 | 2,000 |
| 2017-06-01 | $50.50 | $50.50 | $50.50 | $50.50 | $43.07 | 1,358 |
| 2017-05-31 | $51.00 | $51.00 | $50.25 | $50.50 | $43.07 | 700 |
| 2017-05-30 | $50.50 | $50.50 | $50.50 | $50.50 | $43.07 | 300 |
| 2017-05-26 | $51.25 | $51.25 | $50.50 | $50.50 | $43.07 | 454 |
| 2017-05-25 | $51.00 | $51.25 | $51.00 | $51.25 | $43.71 | 650 |
| 2017-05-24 | $51.00 | $51.24 | $51.00 | $51.24 | $43.70 | 599 |
| 2017-05-23 | $51.00 | $51.00 | $51.00 | $51.00 | $43.49 | 200 |
| 2017-05-22 | $51.00 | $51.00 | $51.00 | $51.00 | $43.49 | 0 |
| 2017-05-19 | $51.00 | $51.00 | $51.00 | $51.00 | $43.49 | 200 |
| 2017-05-18 | $51.25 | $51.25 | $51.25 | $51.25 | $43.71 | 560 |
| 2017-05-17 | $50.25 | $50.25 | $50.25 | $50.25 | $42.85 | 1,173 |
| 2017-05-16 | $51.05 | $51.25 | $51.00 | $51.25 | $43.71 | 1,525 |
| 2017-05-15 | $51.25 | $51.25 | $51.25 | $51.25 | $43.71 | 0 |
| 2017-05-12 | $51.00 | $51.25 | $51.00 | $51.25 | $43.71 | 300 |
| 2017-05-11 | $49.50 | $49.50 | $49.50 | $49.50 | $42.22 | 0 |
| 2017-05-10 | $49.50 | $49.50 | $49.50 | $49.50 | $42.22 | 100 |
| 2017-05-09 | $50.00 | $50.00 | $49.00 | $50.00 | $42.64 | 1,660 |
| 2017-05-08 | $49.99 | $50.00 | $49.99 | $50.00 | $42.64 | 2,420 |
| 2017-05-05 | $50.00 | $50.00 | $50.00 | $50.00 | $42.64 | 120 |
| 2017-05-04 | $49.00 | $49.50 | $48.80 | $49.50 | $41.92 | 3,289 |
| 2017-05-03 | $49.05 | $49.05 | $49.05 | $49.05 | $41.54 | 211 |
| 2017-05-02 | $49.15 | $49.15 | $47.00 | $49.00 | $41.50 | 2,790 |
| 2017-05-01 | $49.15 | $49.15 | $49.15 | $49.15 | $41.63 | 100 |
| 2017-04-28 | $49.00 | $49.25 | $49.00 | $49.00 | $41.50 | 1,084 |
| 2017-04-27 | $48.75 | $48.81 | $48.75 | $48.81 | $41.34 | 510 |
| 2017-04-26 | $49.25 | $49.25 | $49.25 | $49.25 | $41.71 | 5 |
| 2017-04-25 | $49.50 | $55.00 | $48.75 | $49.25 | $41.71 | 1,500 |
| 2017-04-24 | $49.00 | $49.00 | $48.75 | $49.00 | $41.50 | 1,270 |
| 2017-04-21 | $49.00 | $49.00 | $49.00 | $49.00 | $41.50 | 134 |
| 2017-04-20 | $49.00 | $49.00 | $49.00 | $49.00 | $41.50 | 200 |
| 2017-04-19 | $47.95 | $48.10 | $47.95 | $48.10 | $40.74 | 564 |
| 2017-04-18 | $48.05 | $48.10 | $48.05 | $48.10 | $40.74 | 500 |
| 2017-04-17 | $48.00 | $48.08 | $48.00 | $48.00 | $40.65 | 4,562 |
| 2017-04-13 | $49.00 | $49.00 | $49.00 | $49.00 | $41.50 | 200 |
| 2017-04-12 | $49.00 | $49.00 | $49.00 | $49.00 | $41.50 | 600 |
| 2017-04-11 | $48.00 | $48.00 | $48.00 | $48.00 | $40.65 | 1,811 |
| 2017-04-10 | $48.00 | $48.95 | $48.00 | $48.00 | $40.65 | 1,675 |
| 2017-04-07 | $47.20 | $47.20 | $47.20 | $47.20 | $39.97 | 0 |
| 2017-04-06 | $47.20 | $47.20 | $47.20 | $47.20 | $39.97 | 200 |
| 2017-04-05 | $47.20 | $47.20 | $47.20 | $47.20 | $39.97 | 0 |
| 2017-04-04 | $47.25 | $47.25 | $47.20 | $47.20 | $39.97 | 750 |
| 2017-04-03 | $48.00 | $48.13 | $48.00 | $48.00 | $40.65 | 921 |
| 2017-03-31 | $47.70 | $48.00 | $47.70 | $48.00 | $40.65 | 440 |
| 2017-03-30 | $47.00 | $47.00 | $47.00 | $47.00 | $39.80 | 659 |
| 2017-03-29 | $46.50 | $46.50 | $46.39 | $46.50 | $39.38 | 300 |
| 2017-03-28 | $46.25 | $46.25 | $46.00 | $46.15 | $39.08 | 3,500 |
| 2017-03-27 | $46.30 | $46.50 | $45.81 | $46.50 | $39.38 | 432 |
| 2017-03-24 | $46.50 | $46.50 | $46.50 | $46.50 | $39.38 | 0 |
| 2017-03-23 | $46.50 | $46.50 | $46.50 | $46.50 | $39.38 | 0 |
| 2017-03-22 | $46.50 | $46.50 | $46.50 | $46.50 | $39.38 | 300 |
| 2017-03-21 | $47.00 | $47.00 | $46.25 | $46.25 | $39.17 | 925 |
| 2017-03-20 | $47.25 | $47.25 | $47.10 | $47.10 | $39.89 | 571 |
| 2017-03-17 | $47.05 | $47.75 | $46.78 | $47.35 | $40.10 | 3,775 |
| 2017-03-16 | $48.00 | $48.00 | $47.00 | $47.00 | $39.80 | 3,556 |
| 2017-03-15 | $46.50 | $47.10 | $46.50 | $47.00 | $39.80 | 2,950 |
| 2017-03-14 | $46.20 | $46.20 | $46.10 | $46.10 | $39.04 | 244 |
| 2017-03-13 | $46.38 | $46.38 | $46.38 | $46.38 | $39.28 | 40 |
| 2017-03-10 | $46.25 | $46.38 | $46.25 | $46.38 | $39.28 | 2,355 |
| 2017-03-09 | $46.25 | $46.25 | $46.25 | $46.25 | $39.17 | 1,600 |
| 2017-03-08 | $46.25 | $46.25 | $46.25 | $46.25 | $39.17 | 1,100 |
| 2017-03-07 | $46.25 | $46.25 | $46.25 | $46.25 | $39.17 | 100 |
| 2017-03-06 | $46.20 | $46.20 | $46.20 | $46.20 | $39.13 | 225 |
| 2017-03-03 | $46.25 | $46.25 | $46.20 | $46.20 | $39.13 | 800 |
| 2017-03-02 | $46.25 | $46.25 | $46.20 | $46.20 | $39.13 | 1,800 |
| 2017-03-01 | $46.24 | $46.25 | $46.15 | $46.25 | $39.17 | 1,596 |
| 2017-02-28 | $46.24 | $46.24 | $46.24 | $46.24 | $39.16 | 10 |
| 2017-02-27 | $46.25 | $46.25 | $46.24 | $46.24 | $39.16 | 530 |
| 2017-02-24 | $45.60 | $46.20 | $45.60 | $46.20 | $39.13 | 419 |
| 2017-02-23 | $45.46 | $46.00 | $45.07 | $46.00 | $38.96 | 833 |
| 2017-02-22 | $45.21 | $45.84 | $45.07 | $45.84 | $38.82 | 1,350 |
| 2017-02-21 | $46.00 | $46.25 | $46.00 | $46.00 | $38.96 | 600 |
| 2017-02-17 | $45.63 | $45.63 | $45.63 | $45.63 | $38.64 | 75 |
| 2017-02-16 | $45.10 | $45.75 | $45.10 | $45.63 | $38.64 | 460 |
| 2017-02-15 | $46.00 | $46.00 | $45.76 | $46.00 | $38.96 | 1,048 |
| 2017-02-14 | $46.00 | $46.00 | $45.70 | $45.70 | $38.70 | 500 |
| 2017-02-13 | $47.65 | $47.65 | $46.50 | $46.50 | $39.12 | 200 |
| 2017-02-10 | $47.00 | $47.50 | $47.00 | $47.50 | $39.97 | 1,046 |
| 2017-02-09 | $47.40 | $48.80 | $47.00 | $47.00 | $39.54 | 1,400 |
| 2017-02-08 | $47.25 | $47.25 | $47.25 | $47.25 | $39.76 | 340 |
| 2017-02-07 | $47.35 | $47.35 | $47.25 | $47.25 | $39.76 | 480 |
| 2017-02-06 | $47.35 | $47.35 | $47.35 | $47.35 | $39.84 | 60 |
| 2017-02-03 | $47.00 | $47.35 | $47.00 | $47.35 | $39.84 | 620 |
| 2017-02-02 | $47.00 | $47.00 | $47.00 | $47.00 | $39.54 | 300 |
| 2017-02-01 | $47.00 | $47.00 | $47.00 | $47.00 | $39.54 | 200 |
| 2017-01-31 | $46.90 | $46.90 | $46.90 | $46.90 | $39.46 | 400 |
| 2017-01-30 | $47.25 | $47.25 | $46.50 | $46.50 | $39.12 | 647 |
| 2017-01-27 | $46.93 | $46.94 | $46.50 | $46.94 | $39.49 | 1,150 |
| 2017-01-26 | $47.00 | $47.00 | $46.25 | $46.87 | $39.43 | 3,999 |
| 2017-01-25 | $47.00 | $47.00 | $46.50 | $46.50 | $39.12 | 2,965 |
| 2017-01-24 | $46.58 | $47.00 | $46.50 | $47.00 | $39.54 | 1,989 |
| 2017-01-23 | $46.00 | $46.58 | $46.00 | $46.58 | $39.19 | 1,500 |
| 2017-01-20 | $45.25 | $47.00 | $45.00 | $46.00 | $38.70 | 1,570 |
| 2017-01-19 | $46.00 | $46.00 | $46.00 | $46.00 | $38.70 | 0 |
| 2017-01-18 | $45.80 | $46.00 | $45.05 | $46.00 | $38.70 | 1,270 |
| 2017-01-17 | $47.00 | $47.00 | $45.80 | $45.80 | $38.54 | 434 |
| 2017-01-13 | $46.50 | $46.50 | $46.50 | $46.50 | $39.12 | 0 |
| 2017-01-12 | $46.25 | $46.50 | $46.25 | $46.50 | $39.12 | 300 |
| 2017-01-11 | $47.00 | $47.00 | $46.25 | $46.50 | $39.12 | 2,080 |
| 2017-01-10 | $46.75 | $46.75 | $45.50 | $46.25 | $38.91 | 1,059 |
| 2017-01-09 | $46.50 | $47.00 | $46.50 | $47.00 | $39.54 | 5,646 |
| 2017-01-06 | $46.00 | $46.00 | $46.00 | $46.00 | $38.70 | 100 |
| 2017-01-05 | $46.00 | $46.00 | $46.00 | $46.00 | $38.70 | 600 |
| 2017-01-04 | $46.75 | $46.75 | $46.00 | $46.70 | $39.29 | 1,983 |
| 2017-01-03 | $47.25 | $47.25 | $47.25 | $47.25 | $39.76 | 628 |
| 2016-12-30 | $45.75 | $47.00 | $45.75 | $47.00 | $39.54 | 2,100 |
| 2016-12-29 | $46.00 | $46.50 | $45.75 | $46.50 | $39.12 | 1,884 |
| 2016-12-28 | $46.25 | $46.25 | $46.25 | $46.25 | $38.91 | 50 |
| 2016-12-27 | $46.00 | $46.25 | $45.00 | $46.25 | $38.91 | 1,659 |
| 2016-12-23 | $45.05 | $46.00 | $45.00 | $46.00 | $38.70 | 2,250 |
| 2016-12-22 | $45.15 | $47.00 | $45.00 | $46.00 | $38.70 | 4,775 |
| 2016-12-21 | $45.00 | $46.00 | $45.00 | $45.70 | $38.45 | 1,334 |
| 2016-12-20 | $44.93 | $44.93 | $44.50 | $44.50 | $37.44 | 953 |
| 2016-12-19 | $45.00 | $45.00 | $44.75 | $44.75 | $37.65 | 1,653 |
| 2016-12-16 | $44.25 | $45.00 | $44.25 | $45.00 | $37.86 | 1,434 |
| 2016-12-15 | $45.00 | $45.00 | $44.25 | $44.25 | $37.23 | 1,956 |
| 2016-12-14 | $45.00 | $45.00 | $44.75 | $45.00 | $37.86 | 2,600 |
| 2016-12-13 | $45.50 | $45.51 | $45.00 | $45.00 | $37.86 | 1,300 |
| 2016-12-12 | $44.50 | $47.25 | $44.50 | $45.06 | $37.91 | 4,856 |
| 2016-12-09 | $45.00 | $45.00 | $44.00 | $44.50 | $37.44 | 1,300 |
| 2016-12-08 | $46.00 | $46.00 | $44.00 | $44.50 | $37.19 | 3,500 |
| 2016-12-07 | $45.00 | $45.00 | $45.00 | $45.00 | $37.61 | 5 |
| 2016-12-06 | $47.00 | $47.00 | $43.22 | $45.00 | $37.61 | 900 |
| 2016-12-05 | $45.00 | $45.00 | $44.50 | $44.50 | $37.19 | 650 |
| 2016-12-02 | $45.50 | $47.00 | $45.00 | $45.00 | $37.61 | 773 |
| 2016-12-01 | $45.50 | $46.00 | $45.00 | $46.00 | $38.44 | 862 |
| 2016-11-30 | $43.99 | $47.99 | $43.99 | $47.99 | $40.11 | 740 |
| 2016-11-29 | $43.99 | $43.99 | $43.00 | $43.99 | $36.76 | 905 |
| 2016-11-28 | $43.00 | $43.00 | $42.75 | $42.75 | $35.73 | 552 |
| 2016-11-25 | $42.50 | $43.50 | $42.50 | $43.50 | $36.35 | 364 |
| 2016-11-23 | $45.40 | $45.40 | $41.35 | $42.06 | $35.15 | 3,321 |
| 2016-11-22 | $47.80 | $47.80 | $46.50 | $46.50 | $38.86 | 596 |
| 2016-11-21 | $46.50 | $47.00 | $44.50 | $47.00 | $39.28 | 1,348 |
| 2016-11-18 | $46.00 | $46.00 | $46.00 | $46.00 | $38.44 | 51 |
| 2016-11-17 | $45.79 | $46.00 | $45.79 | $46.00 | $38.44 | 2,576 |
| 2016-11-16 | $41.48 | $45.00 | $41.48 | $45.00 | $37.61 | 3,936 |
| 2016-11-15 | $41.48 | $41.90 | $41.48 | $41.90 | $35.02 | 1,883 |
| 2016-11-14 | $40.45 | $41.25 | $40.45 | $41.25 | $34.47 | 11,599 |
| 2016-11-11 | $40.00 | $40.05 | $40.00 | $40.05 | $33.47 | 1,559 |
| 2016-11-10 | $39.50 | $40.00 | $39.45 | $40.00 | $33.43 | 2,498 |
| 2016-11-09 | $38.40 | $39.50 | $38.40 | $39.50 | $33.01 | 2,301 |
| 2016-11-08 | $38.40 | $38.40 | $38.40 | $38.40 | $32.09 | 40 |
| 2016-11-07 | $37.00 | $38.40 | $37.00 | $38.40 | $32.09 | 1,401 |
| 2016-11-04 | $38.50 | $38.50 | $38.00 | $38.50 | $32.18 | 950 |
| 2016-11-03 | $38.14 | $38.50 | $38.14 | $38.50 | $32.18 | 300 |
| 2016-11-02 | $36.50 | $38.20 | $36.50 | $38.20 | $31.93 | 1,155 |
| 2016-11-01 | $38.50 | $38.50 | $38.50 | $38.50 | $32.18 | 0 |
| 2016-10-31 | $38.50 | $38.50 | $38.50 | $38.50 | $32.18 | 100 |
| 2016-10-28 | $38.00 | $38.00 | $38.00 | $38.00 | $31.76 | 0 |
| 2016-10-27 | $38.00 | $38.00 | $38.00 | $38.00 | $31.76 | 0 |
| 2016-10-26 | $38.00 | $38.00 | $38.00 | $38.00 | $31.76 | 0 |
| 2016-10-25 | $38.00 | $38.00 | $38.00 | $38.00 | $31.76 | 0 |
| 2016-10-24 | $38.00 | $38.00 | $38.00 | $38.00 | $31.76 | 0 |
| 2016-10-21 | $38.00 | $38.00 | $38.00 | $38.00 | $31.76 | 0 |
| 2016-10-20 | $37.00 | $38.00 | $35.25 | $38.00 | $31.76 | 1,063 |
| 2016-10-19 | $35.57 | $39.20 | $35.57 | $39.20 | $32.76 | 1,511 |
| 2016-10-18 | $36.95 | $36.95 | $36.95 | $36.95 | $30.88 | 0 |
| 2016-10-17 | $36.95 | $36.95 | $36.95 | $36.95 | $30.88 | 0 |
| 2016-10-14 | $36.95 | $36.95 | $36.95 | $36.95 | $30.88 | 354 |
| 2016-10-13 | $37.00 | $37.00 | $37.00 | $37.00 | $30.92 | 315 |
| 2016-10-12 | $35.75 | $35.75 | $35.75 | $35.75 | $29.88 | 1 |
| 2016-10-11 | $35.51 | $35.75 | $35.51 | $35.75 | $29.88 | 200 |
| 2016-10-10 | $36.26 | $36.26 | $36.00 | $36.01 | $30.10 | 950 |
| 2016-10-07 | $37.75 | $37.75 | $36.26 | $37.00 | $30.92 | 5,000 |
| 2016-10-06 | $36.75 | $39.00 | $36.75 | $39.00 | $32.59 | 720 |
| 2016-10-05 | $36.05 | $38.50 | $36.05 | $38.50 | $32.18 | 1,200 |
| 2016-10-04 | $38.50 | $38.50 | $38.50 | $38.50 | $32.18 | 0 |
| 2016-10-03 | $38.50 | $38.50 | $38.50 | $38.50 | $32.18 | 20 |
| 2016-09-30 | $38.50 | $38.50 | $38.50 | $38.50 | $32.18 | 0 |
| 2016-09-29 | $38.50 | $38.50 | $38.50 | $38.50 | $32.18 | 100 |
| 2016-09-28 | $38.45 | $38.45 | $38.45 | $38.45 | $32.13 | 225 |
| 2016-09-27 | $36.50 | $38.25 | $36.05 | $38.25 | $31.97 | 607 |
| 2016-09-26 | $38.65 | $38.90 | $38.05 | $38.50 | $32.18 | 500 |
| 2016-09-23 | $38.25 | $38.25 | $38.25 | $38.25 | $31.97 | 0 |
| 2016-09-22 | $38.25 | $38.25 | $38.25 | $38.25 | $31.97 | 0 |
| 2016-09-21 | $38.25 | $38.25 | $38.25 | $38.25 | $31.97 | 975 |
| 2016-09-20 | $38.25 | $38.25 | $38.25 | $38.25 | $31.97 | 0 |
| 2016-09-19 | $38.00 | $38.25 | $38.00 | $38.25 | $31.97 | 300 |
| 2016-09-16 | $37.98 | $37.98 | $37.98 | $37.98 | $31.74 | 0 |
| 2016-09-15 | $37.98 | $37.98 | $37.98 | $37.98 | $31.74 | 200 |
| 2016-09-14 | $38.25 | $38.25 | $38.25 | $38.25 | $31.97 | 100 |
| 2016-09-13 | $38.00 | $38.00 | $38.00 | $38.00 | $31.76 | 0 |
| 2016-09-12 | $38.00 | $38.00 | $38.00 | $38.00 | $31.76 | 200 |
| 2016-09-09 | $36.76 | $36.76 | $36.76 | $36.76 | $30.72 | 251 |
| 2016-09-08 | $36.75 | $36.75 | $36.75 | $36.75 | $30.71 | 0 |
| 2016-09-07 | $36.75 | $36.75 | $36.75 | $36.75 | $30.71 | 0 |
| 2016-09-06 | $36.75 | $36.75 | $36.75 | $36.75 | $30.71 | 1 |
| 2016-09-02 | $36.00 | $36.75 | $36.00 | $36.75 | $30.71 | 300 |
| 2016-09-01 | $36.00 | $36.00 | $36.00 | $36.00 | $30.09 | 200 |
| 2016-08-31 | $36.25 | $36.25 | $36.25 | $36.25 | $30.30 | 0 |
| 2016-08-30 | $36.25 | $36.25 | $36.25 | $36.25 | $30.30 | 100 |
| 2016-08-29 | $36.00 | $36.00 | $36.00 | $36.00 | $30.09 | 0 |
| 2016-08-26 | $36.00 | $36.00 | $36.00 | $36.00 | $30.09 | 524 |
| 2016-08-25 | $36.00 | $36.00 | $36.00 | $36.00 | $30.09 | 0 |
| 2016-08-24 | $36.00 | $36.00 | $36.00 | $36.00 | $29.84 | 100 |
| 2016-08-23 | $35.73 | $35.73 | $35.73 | $35.73 | $29.61 | 375 |
| 2016-08-22 | $35.25 | $35.25 | $35.25 | $35.25 | $29.22 | 200 |
| 2016-08-19 | $35.50 | $35.50 | $34.51 | $35.00 | $29.01 | 5,360 |
| 2016-08-18 | $35.50 | $35.50 | $35.50 | $35.50 | $29.42 | 0 |
| 2016-08-17 | $36.25 | $36.50 | $35.50 | $35.50 | $29.42 | 1,607 |
| 2016-08-16 | $36.76 | $36.76 | $36.76 | $36.76 | $30.47 | 500 |
| 2016-08-15 | $35.98 | $36.28 | $35.98 | $36.28 | $30.07 | 405 |
| 2016-08-12 | $35.60 | $35.60 | $34.75 | $35.00 | $28.75 | 870 |
| 2016-08-11 | $36.50 | $36.50 | $36.50 | $36.50 | $29.98 | 1,000 |
| 2016-08-10 | $35.45 | $35.45 | $35.45 | $35.45 | $29.12 | 0 |
| 2016-08-09 | $35.49 | $35.55 | $34.35 | $35.45 | $29.12 | 14,274 |
| 2016-08-08 | $38.75 | $38.75 | $34.75 | $34.75 | $28.54 | 3,950 |
| 2016-08-05 | $38.00 | $38.00 | $38.00 | $38.00 | $31.21 | 0 |
| 2016-08-04 | $38.00 | $38.00 | $38.00 | $38.00 | $31.21 | 0 |
| 2016-08-03 | $38.00 | $38.00 | $38.00 | $38.00 | $31.21 | 0 |
| 2016-08-02 | $38.00 | $38.00 | $38.00 | $38.00 | $31.21 | 50 |
| 2016-08-01 | $38.00 | $38.00 | $38.00 | $38.00 | $31.21 | 0 |
| 2016-07-29 | $38.00 | $38.00 | $38.00 | $38.00 | $31.21 | 100 |
| 2016-07-28 | $38.93 | $38.93 | $38.93 | $38.93 | $31.98 | 80 |
| 2016-07-27 | $38.93 | $38.93 | $38.93 | $38.93 | $31.98 | 100 |
| 2016-07-26 | $39.25 | $39.25 | $39.25 | $39.25 | $32.24 | 0 |
| 2016-07-25 | $39.25 | $39.25 | $39.25 | $39.25 | $32.24 | 50 |
| 2016-07-22 | $39.25 | $39.25 | $39.25 | $39.25 | $32.24 | 0 |
| 2016-07-21 | $39.25 | $39.25 | $39.25 | $39.25 | $32.24 | 0 |
| 2016-07-20 | $38.00 | $39.25 | $38.00 | $39.25 | $32.24 | 2,450 |
| 2016-07-19 | $37.75 | $38.00 | $37.75 | $38.00 | $31.21 | 1,900 |
| 2016-07-18 | $37.75 | $37.75 | $37.74 | $37.75 | $31.01 | 2,000 |
| 2016-07-15 | $37.00 | $37.30 | $37.00 | $37.30 | $30.64 | 1,500 |
| 2016-07-14 | $36.75 | $36.75 | $36.50 | $36.50 | $29.98 | 284 |
| 2016-07-13 | $36.80 | $36.80 | $36.75 | $36.75 | $30.19 | 4,575 |
| 2016-07-12 | $36.65 | $37.25 | $36.35 | $36.80 | $30.23 | 6,308 |
| 2016-07-11 | $36.50 | $36.50 | $36.50 | $36.50 | $29.98 | 5,632 |
| 2016-07-08 | $36.00 | $36.50 | $35.00 | $36.50 | $29.98 | 1,474 |
| 2016-07-07 | $36.47 | $36.47 | $36.47 | $36.47 | $29.96 | 0 |
| 2016-07-06 | $36.47 | $36.47 | $36.47 | $36.47 | $29.96 | 100 |
| 2016-07-05 | $36.47 | $36.47 | $36.47 | $36.47 | $29.96 | 0 |
| 2016-07-01 | $36.47 | $36.47 | $36.47 | $36.47 | $29.96 | 0 |
| 2016-06-30 | $34.75 | $36.47 | $34.75 | $36.47 | $29.96 | 600 |
| 2016-06-29 | $34.50 | $34.50 | $34.50 | $34.50 | $28.34 | 1,011 |
| 2016-06-28 | $34.50 | $34.50 | $34.50 | $34.50 | $28.34 | 20 |
| 2016-06-27 | $34.50 | $34.50 | $34.50 | $34.50 | $28.34 | 0 |
| 2016-06-24 | $34.50 | $34.50 | $34.50 | $34.50 | $28.34 | 5 |
| 2016-06-23 | $34.50 | $34.50 | $34.50 | $34.50 | $28.34 | 0 |
| 2016-06-22 | $34.50 | $34.50 | $34.50 | $34.50 | $28.34 | 0 |
| 2016-06-21 | $34.50 | $34.50 | $34.50 | $34.50 | $28.34 | 300 |
| 2016-06-20 | $34.55 | $34.55 | $34.55 | $34.55 | $28.38 | 0 |
| 2016-06-17 | $34.55 | $34.55 | $34.55 | $34.55 | $28.38 | 100 |
| 2016-06-16 | $35.05 | $35.05 | $34.55 | $34.55 | $28.38 | 1,100 |
| 2016-06-15 | $36.47 | $36.47 | $36.47 | $36.47 | $29.96 | 100 |
| 2016-06-14 | $36.06 | $36.06 | $36.06 | $36.06 | $29.62 | 0 |
| 2016-06-13 | $36.06 | $36.06 | $36.06 | $36.06 | $29.62 | 0 |
| 2016-06-10 | $36.06 | $36.06 | $36.06 | $36.06 | $29.62 | 0 |
| 2016-06-09 | $36.20 | $36.20 | $36.06 | $36.06 | $29.62 | 650 |
| 2016-06-08 | $36.75 | $36.75 | $36.75 | $36.75 | $30.19 | 0 |
| 2016-06-07 | $36.75 | $36.75 | $36.75 | $36.75 | $30.19 | 100 |
| 2016-06-06 | $37.25 | $37.25 | $37.25 | $37.25 | $30.60 | 0 |
| 2016-06-03 | $37.25 | $37.25 | $37.25 | $37.25 | $30.60 | 0 |
| 2016-06-02 | $37.25 | $37.25 | $37.25 | $37.25 | $30.60 | 0 |
| 2016-06-01 | $37.25 | $37.25 | $37.25 | $37.25 | $30.60 | 0 |
| 2016-05-31 | $37.25 | $37.25 | $37.25 | $37.25 | $30.60 | 200 |
| 2016-05-27 | $37.25 | $37.25 | $37.25 | $37.25 | $30.60 | 0 |
| 2016-05-26 | $37.25 | $37.25 | $37.25 | $37.25 | $30.60 | 225 |
| 2016-05-25 | $37.50 | $37.50 | $37.50 | $37.50 | $30.80 | 1 |
| 2016-05-24 | $37.50 | $37.50 | $37.50 | $37.50 | $30.80 | 420 |
| 2016-05-23 | $37.00 | $37.00 | $36.20 | $36.20 | $29.73 | 1,011 |
| 2016-05-20 | $36.50 | $36.50 | $36.50 | $36.50 | $29.98 | 860 |
| 2016-05-19 | $34.24 | $36.50 | $34.24 | $36.50 | $29.98 | 1,611 |
| 2016-05-18 | $33.50 | $33.50 | $33.50 | $33.50 | $27.52 | 114 |
| 2016-05-17 | $33.50 | $33.50 | $33.49 | $33.50 | $27.52 | 2,995 |
| 2016-05-16 | $34.00 | $34.00 | $34.00 | $34.00 | $27.93 | 585 |
| 2016-05-13 | $33.50 | $33.50 | $33.11 | $33.35 | $27.39 | 2,175 |
| 2016-05-12 | $33.11 | $33.11 | $33.11 | $33.11 | $27.20 | 0 |
| 2016-05-11 | $33.11 | $33.11 | $33.11 | $33.11 | $27.20 | 0 |
| 2016-05-10 | $33.12 | $33.12 | $33.11 | $33.11 | $27.20 | 969 |
| 2016-05-09 | $32.70 | $32.70 | $32.70 | $32.70 | $26.86 | 0 |
| 2016-05-06 | $33.00 | $33.00 | $32.70 | $32.70 | $26.86 | 600 |
| 2016-05-05 | $33.00 | $33.00 | $33.00 | $33.00 | $26.86 | 0 |
| 2016-05-04 | $33.00 | $33.00 | $33.00 | $33.00 | $26.86 | 45 |
| 2016-05-03 | $33.00 | $33.00 | $33.00 | $33.00 | $26.86 | 0 |
| 2016-05-02 | $33.00 | $33.00 | $33.00 | $33.00 | $26.86 | 0 |
| 2016-04-29 | $33.00 | $33.00 | $33.00 | $33.00 | $26.86 | 100 |
| 2016-04-28 | $32.00 | $32.00 | $32.00 | $32.00 | $26.04 | 10 |
| 2016-04-27 | $32.00 | $32.00 | $32.00 | $32.00 | $26.04 | 10 |
| 2016-04-26 | $32.00 | $32.00 | $32.00 | $32.00 | $26.04 | 150 |
| 2016-04-25 | $32.00 | $32.00 | $32.00 | $32.00 | $26.04 | 101 |
| 2016-04-22 | $32.00 | $32.00 | $32.00 | $32.00 | $26.04 | 0 |
| 2016-04-21 | $32.00 | $32.00 | $32.00 | $32.00 | $26.04 | 42 |
| 2016-04-20 | $32.00 | $32.00 | $32.00 | $32.00 | $26.04 | 0 |
| 2016-04-19 | $32.00 | $32.00 | $32.00 | $32.00 | $26.04 | 0 |
| 2016-04-18 | $32.00 | $32.00 | $32.00 | $32.00 | $26.04 | 0 |
| 2016-04-15 | $32.00 | $32.00 | $32.00 | $32.00 | $26.04 | 0 |
| 2016-04-14 | $32.00 | $32.00 | $32.00 | $32.00 | $26.04 | 0 |
| 2016-04-13 | $32.00 | $32.00 | $32.00 | $32.00 | $26.04 | 0 |
| 2016-04-12 | $32.00 | $32.00 | $32.00 | $32.00 | $26.04 | 0 |
| 2016-04-11 | $32.00 | $32.00 | $32.00 | $32.00 | $26.04 | 0 |
| 2016-04-08 | $32.00 | $32.00 | $32.00 | $32.00 | $26.04 | 0 |
| 2016-04-07 | $32.00 | $32.00 | $32.00 | $32.00 | $26.04 | 0 |
| 2016-04-06 | $32.00 | $32.00 | $32.00 | $32.00 | $26.04 | 599 |
| 2016-04-05 | $32.00 | $32.00 | $32.00 | $32.00 | $26.04 | 50 |
| 2016-04-04 | $32.00 | $32.00 | $32.00 | $32.00 | $26.04 | 0 |
| 2016-04-01 | $32.00 | $32.00 | $32.00 | $32.00 | $26.04 | 0 |
| 2016-03-31 | $32.00 | $32.00 | $32.00 | $32.00 | $26.04 | 76 |
| 2016-03-30 | $32.00 | $32.00 | $32.00 | $32.00 | $26.04 | 0 |
| 2016-03-29 | $31.99 | $32.00 | $31.99 | $32.00 | $26.04 | 280 |
| 2016-03-28 | $32.25 | $32.25 | $32.00 | $32.00 | $26.04 | 470 |
| 2016-03-24 | $32.00 | $32.00 | $32.00 | $32.00 | $26.04 | 485 |
| 2016-03-23 | $32.10 | $32.10 | $30.00 | $31.00 | $25.23 | 821 |
| 2016-03-22 | $31.20 | $31.20 | $31.20 | $31.20 | $25.39 | 0 |
| 2016-03-21 | $31.20 | $31.20 | $31.20 | $31.20 | $25.39 | 29 |
| 2016-03-18 | $31.20 | $31.20 | $31.20 | $31.20 | $25.39 | 200 |
| 2016-03-17 | $32.67 | $32.67 | $32.67 | $32.67 | $26.59 | 278 |
| 2016-03-16 | $30.59 | $30.60 | $30.59 | $30.60 | $24.91 | 362 |
| 2016-03-15 | $29.81 | $30.20 | $29.81 | $30.20 | $24.58 | 954 |
| 2016-03-14 | $29.83 | $29.83 | $29.83 | $29.83 | $24.28 | 100 |
| 2016-03-11 | $29.83 | $29.83 | $29.83 | $29.83 | $24.28 | 0 |
| 2016-03-10 | $29.83 | $29.83 | $29.83 | $29.83 | $24.28 | 150 |
| 2016-03-09 | $29.83 | $30.00 | $29.83 | $30.00 | $24.42 | 2,981 |
| 2016-03-08 | $29.65 | $29.72 | $29.65 | $29.72 | $24.19 | 395 |
| 2016-03-07 | $29.65 | $29.65 | $29.65 | $29.65 | $24.13 | 0 |
| 2016-03-04 | $29.65 | $29.65 | $29.65 | $29.65 | $24.13 | 6 |
| 2016-03-03 | $29.65 | $29.65 | $29.65 | $29.65 | $24.13 | 0 |
| 2016-03-02 | $29.65 | $29.65 | $29.65 | $29.65 | $24.13 | 200 |
| 2016-03-01 | $29.60 | $29.60 | $29.60 | $29.60 | $24.09 | 400 |
| 2016-02-29 | $28.90 | $28.90 | $28.90 | $28.90 | $23.52 | 0 |
| 2016-02-26 | $28.90 | $28.90 | $28.90 | $28.90 | $23.52 | 0 |
| 2016-02-25 | $29.07 | $29.07 | $28.90 | $28.90 | $23.52 | 400 |
| 2016-02-24 | $30.00 | $30.00 | $30.00 | $30.00 | $24.42 | 0 |
| 2016-02-23 | $30.00 | $30.00 | $30.00 | $30.00 | $24.42 | 0 |
| 2016-02-22 | $29.75 | $30.00 | $29.75 | $30.00 | $24.42 | 2,100 |
| 2016-02-19 | $28.90 | $28.90 | $28.90 | $28.90 | $23.52 | 0 |
| 2016-02-18 | $28.90 | $28.90 | $28.90 | $28.90 | $23.52 | 0 |
| 2016-02-17 | $28.90 | $28.90 | $28.90 | $28.90 | $23.52 | 70 |
| 2016-02-16 | $28.90 | $28.90 | $28.90 | $28.90 | $23.52 | 75 |
| 2016-02-12 | $28.90 | $28.90 | $28.90 | $28.90 | $23.52 | 0 |
| 2016-02-11 | $28.90 | $28.90 | $28.90 | $28.90 | $23.52 | 300 |
| 2016-02-10 | $29.25 | $29.25 | $28.50 | $29.25 | $23.60 | 2,871 |
| 2016-02-09 | $29.25 | $29.25 | $29.25 | $29.25 | $23.60 | 100 |
| 2016-02-08 | $29.25 | $29.25 | $29.25 | $29.25 | $23.60 | 1,200 |
| 2016-02-05 | $29.50 | $29.50 | $29.50 | $29.50 | $23.80 | 900 |
| 2016-02-04 | $29.89 | $29.89 | $29.89 | $29.89 | $24.12 | 0 |
| 2016-02-03 | $29.89 | $29.89 | $29.89 | $29.89 | $24.12 | 0 |
| 2016-02-02 | $29.89 | $29.89 | $29.89 | $29.89 | $24.12 | 100 |
| 2016-02-01 | $29.51 | $29.51 | $29.51 | $29.51 | $23.81 | 100 |
| 2016-01-29 | $29.51 | $29.91 | $29.51 | $29.91 | $24.13 | 1,100 |
| 2016-01-28 | $29.01 | $29.01 | $29.01 | $29.01 | $23.41 | 400 |
| 2016-01-27 | $28.90 | $28.90 | $28.90 | $28.90 | $23.32 | 130 |
| 2016-01-26 | $29.09 | $29.09 | $29.09 | $29.09 | $23.47 | 200 |
| 2016-01-25 | $29.24 | $29.24 | $29.24 | $29.24 | $23.59 | 0 |
| 2016-01-22 | $29.24 | $29.24 | $29.24 | $29.24 | $23.59 | 210 |
| 2016-01-21 | $29.00 | $29.00 | $29.00 | $29.00 | $23.40 | 0 |
| 2016-01-20 | $29.20 | $29.20 | $29.00 | $29.00 | $23.40 | 670 |
| 2016-01-19 | $29.50 | $29.50 | $29.50 | $29.50 | $23.80 | 100 |
| 2016-01-15 | $29.15 | $29.15 | $29.15 | $29.15 | $23.52 | 150 |
| 2016-01-14 | $29.15 | $29.15 | $29.15 | $29.15 | $23.52 | 0 |
| 2016-01-13 | $29.15 | $29.15 | $29.15 | $29.15 | $23.52 | 0 |
| 2016-01-12 | $29.50 | $29.50 | $29.05 | $29.15 | $23.52 | 14,266 |
| 2016-01-11 | $29.60 | $29.60 | $29.60 | $29.60 | $23.88 | 190 |
| 2016-01-08 | $29.51 | $29.60 | $29.51 | $29.60 | $23.88 | 1,470 |
| 2016-01-07 | $29.72 | $29.72 | $29.72 | $29.72 | $23.98 | 0 |
| 2016-01-06 | $29.72 | $29.72 | $29.72 | $29.72 | $23.98 | 0 |
| 2016-01-05 | $30.00 | $30.00 | $29.72 | $29.72 | $23.98 | 610 |
| 2016-01-04 | $29.75 | $29.75 | $29.75 | $29.75 | $24.01 | 210 |
| 2015-12-31 | $30.20 | $30.20 | $30.20 | $30.20 | $24.37 | 0 |
| 2015-12-30 | $30.20 | $30.20 | $30.20 | $30.20 | $24.37 | 25 |
| 2015-12-29 | $30.20 | $30.20 | $30.20 | $30.20 | $24.37 | 250 |
| 2015-12-28 | $30.00 | $30.00 | $30.00 | $30.00 | $24.21 | 0 |
| 2015-12-24 | $30.00 | $30.00 | $30.00 | $30.00 | $24.21 | 0 |
| 2015-12-23 | $30.00 | $30.00 | $30.00 | $30.00 | $24.21 | 100 |
| 2015-12-22 | $30.00 | $30.00 | $30.00 | $30.00 | $24.21 | 2,461 |
| 2015-12-21 | $29.81 | $29.81 | $29.81 | $29.81 | $24.05 | 0 |
| 2015-12-18 | $29.81 | $29.81 | $29.81 | $29.81 | $24.05 | 0 |
| 2015-12-17 | $29.81 | $29.81 | $29.81 | $29.81 | $24.05 | 0 |
| 2015-12-16 | $29.81 | $29.81 | $29.81 | $29.81 | $24.05 | 0 |
| 2015-12-15 | $29.81 | $29.81 | $29.81 | $29.81 | $24.05 | 1,800 |
| 2015-12-14 | $29.80 | $29.80 | $29.80 | $29.80 | $24.05 | 1,060 |
| 2015-12-11 | $30.25 | $30.25 | $29.80 | $29.80 | $24.05 | 1,060 |
| 2015-12-10 | $30.50 | $30.50 | $30.50 | $30.50 | $24.61 | 0 |
| 2015-12-09 | $30.50 | $30.50 | $30.50 | $30.50 | $24.41 | 85 |
| 2015-12-08 | $30.50 | $30.50 | $30.50 | $30.50 | $24.41 | 600 |
| 2015-12-07 | $30.05 | $30.05 | $30.05 | $30.05 | $24.05 | 0 |
| 2015-12-04 | $30.05 | $30.05 | $30.05 | $30.05 | $24.05 | 0 |
| 2015-12-03 | $30.05 | $30.05 | $30.05 | $30.05 | $24.05 | 0 |
| 2015-12-02 | $30.05 | $30.05 | $30.05 | $30.05 | $24.05 | 0 |
| 2015-12-01 | $30.05 | $30.05 | $30.05 | $30.05 | $24.05 | 200 |
| 2015-11-30 | $30.05 | $30.05 | $30.05 | $30.05 | $24.05 | 5 |
| 2015-11-27 | $30.05 | $30.05 | $30.05 | $30.05 | $24.05 | 0 |
| 2015-11-25 | $30.05 | $30.05 | $30.05 | $30.05 | $24.05 | 5 |
| 2015-11-24 | $30.05 | $30.05 | $30.05 | $30.05 | $24.05 | 615 |
| 2015-11-23 | $30.50 | $30.50 | $30.05 | $30.05 | $24.05 | 615 |
| 2015-11-20 | $30.50 | $30.50 | $30.50 | $30.50 | $24.41 | 764 |
| 2015-11-19 | $30.15 | $30.50 | $30.15 | $30.50 | $24.41 | 764 |
| 2015-11-18 | $31.49 | $31.49 | $31.49 | $31.49 | $25.20 | 101 |
| 2015-11-17 | $31.49 | $31.49 | $31.49 | $31.49 | $25.20 | 0 |
| 2015-11-16 | $31.49 | $31.49 | $31.49 | $31.49 | $25.20 | 101 |
| 2015-11-13 | $31.49 | $31.49 | $31.49 | $31.49 | $25.20 | 10 |
| 2015-11-12 | $31.49 | $31.49 | $31.49 | $31.49 | $25.20 | 199 |
| 2015-11-11 | $31.01 | $31.01 | $30.05 | $30.05 | $24.05 | 200 |
| 2015-11-10 | $31.00 | $31.00 | $31.00 | $31.00 | $24.81 | 0 |
| 2015-11-09 | $31.00 | $31.00 | $31.00 | $31.00 | $24.81 | 5 |
| 2015-11-06 | $31.00 | $31.00 | $31.00 | $31.00 | $24.81 | 600 |
| 2015-11-05 | $31.00 | $31.00 | $31.00 | $31.00 | $24.81 | 600 |
| 2015-11-04 | $32.00 | $32.00 | $32.00 | $32.00 | $25.61 | 0 |
| 2015-11-03 | $32.00 | $32.00 | $32.00 | $32.00 | $25.61 | 108 |
| 2015-11-02 | $30.65 | $30.65 | $30.65 | $30.65 | $24.53 | 1,100 |
| 2015-10-30 | $31.25 | $31.25 | $31.00 | $31.25 | $25.01 | 972 |
| 2015-10-29 | $30.65 | $30.65 | $30.65 | $30.65 | $24.53 | 10 |
| 2015-10-28 | $30.65 | $30.65 | $30.65 | $30.65 | $24.53 | 0 |
| 2015-10-27 | $30.65 | $30.65 | $30.65 | $30.65 | $24.53 | 0 |
| 2015-10-26 | $30.65 | $30.65 | $30.65 | $30.65 | $24.53 | 25 |
| 2015-10-23 | $30.65 | $30.65 | $30.65 | $30.65 | $24.53 | 0 |
| 2015-10-22 | $30.65 | $30.65 | $30.65 | $30.65 | $24.53 | 25 |
| 2015-10-21 | $30.65 | $30.65 | $30.65 | $30.65 | $24.53 | 81 |
| 2015-10-20 | $30.65 | $30.65 | $30.65 | $30.65 | $24.53 | 0 |
| 2015-10-19 | $30.65 | $30.65 | $30.65 | $30.65 | $24.53 | 0 |
| 2015-10-16 | $30.65 | $30.65 | $30.65 | $30.65 | $24.53 | 0 |
| 2015-10-15 | $30.65 | $30.65 | $30.65 | $30.65 | $24.53 | 0 |
| 2015-10-14 | $30.65 | $30.65 | $30.65 | $30.65 | $24.53 | 5 |
| 2015-10-13 | $30.65 | $30.65 | $30.65 | $30.65 | $24.53 | 0 |
| 2015-10-12 | $30.65 | $30.65 | $30.65 | $30.65 | $24.53 | 0 |
| 2015-10-09 | $30.65 | $30.65 | $30.65 | $30.65 | $24.53 | 0 |
| 2015-10-08 | $30.65 | $30.65 | $30.65 | $30.65 | $24.53 | 0 |
| 2015-10-07 | $30.65 | $30.65 | $30.65 | $30.65 | $24.53 | 0 |
| 2015-10-06 | $30.65 | $30.65 | $30.65 | $30.65 | $24.53 | 205 |
| 2015-10-05 | $30.68 | $30.68 | $30.68 | $30.68 | $24.56 | 195 |
| 2015-10-02 | $30.68 | $30.68 | $30.68 | $30.68 | $24.56 | 298 |
| 2015-10-01 | $30.68 | $30.68 | $30.68 | $30.68 | $24.56 | 100 |
| 2015-09-30 | $30.01 | $30.01 | $30.00 | $30.00 | $24.01 | 2,300 |
| 2015-09-29 | $30.05 | $30.05 | $30.01 | $30.01 | $24.02 | 480 |
| 2015-09-28 | $30.50 | $30.50 | $30.05 | $30.50 | $24.41 | 0 |
| 2015-09-25 | $30.50 | $30.50 | $30.05 | $30.50 | $24.41 | 5 |
| 2015-09-24 | $30.50 | $30.50 | $30.05 | $30.50 | $24.41 | 25 |
| 2015-09-23 | $30.50 | $30.50 | $30.05 | $30.50 | $24.41 | 50 |
| 2015-09-22 | $30.50 | $30.50 | $30.05 | $30.50 | $24.41 | 600 |
| 2015-09-21 | $31.00 | $31.00 | $30.61 | $30.61 | $24.50 | 700 |
| 2015-09-18 | $31.24 | $31.24 | $31.24 | $31.24 | $25.00 | 1,000 |
| 2015-09-17 | $31.00 | $31.00 | $31.00 | $31.00 | $24.81 | 0 |
| 2015-09-16 | $31.00 | $31.00 | $31.00 | $31.00 | $24.81 | 101 |
| 2015-09-15 | $31.00 | $31.00 | $31.00 | $31.00 | $24.81 | 236 |
| 2015-09-14 | $30.50 | $30.50 | $30.50 | $30.50 | $24.41 | 100 |
| 2015-09-11 | $30.70 | $30.70 | $30.70 | $30.70 | $24.57 | 190 |
| 2015-09-10 | $31.00 | $31.99 | $31.00 | $31.99 | $25.60 | 0 |
| 2015-09-09 | $31.00 | $31.99 | $31.00 | $31.99 | $25.60 | 0 |
| 2015-09-08 | $31.00 | $31.99 | $31.00 | $31.99 | $25.60 | 2,900 |
| 2015-09-04 | $30.80 | $30.80 | $30.80 | $30.80 | $24.65 | 36 |
| 2015-09-03 | $30.80 | $30.80 | $30.80 | $30.80 | $24.65 | 405 |
| 2015-09-02 | $30.99 | $30.99 | $30.99 | $30.99 | $24.80 | 0 |
| 2015-09-01 | $30.99 | $30.99 | $30.99 | $30.99 | $24.80 | 0 |
Monarch Cement Company (MCEM) News Headlines
Recent Monarch Cement Company (MCEM) News
Similar Companies to Monarch Cement Company (MCEM) 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 | -- | -- | -- |