Moncler SPA (MONRY) Exchange: OTCGREY
Data as of Sept. 21, 2023
$61.29 ($-2.83) -4.41%
Moncler SPA - Daily Information
Click for more stock information on Moncler SPA.| Daily Information | Data |
|---|---|
| Date | Sept. 21, 2023 |
| Open | $60.30 |
| Previous Close | $61.29 |
| High | $61.29 |
| Low | $60.30 |
| Adjusted Open | $60.30 |
| Previous Adjusted Close | $61.29 |
| Adjusted High | $61.29 |
| Adjusted Low | $60.30 |
Invest in Moncler SPA (MONRY)
Key People Moncler SPA
| Employee | Position |
|---|---|
| Remo Ruffini | Chairman & Chief Executive Officer |
| Roberto Philippe Eggs | Executive Director, COO & Chief Marketing Officer |
| Gino Fisanotti | Chief Brand Officer |
| Luciano Santel | Executive Director & Chief Corporate Officer |
| Andrea Bonante | Secretary & Head-Compliance |
| Carlo Rivetti | Non-Executive Director |
| Virginie Sarah S. Morgon | Vice Chairman |
| Riccardo Greghi | Head-Internal Audit |
| Paola Durante | Director-Investor Relations & Strategic Planning |
| Alessandra Gritti | Independent Director |
| Marco Diego de Benedetti | Vice Chairman |
| Nerio Alessandri | Independent Director |
| Gabriele Galateri di Genola | Independent Non-Executive Director |
| Diva Moriani | Independent Director |
| Stephanie Nadine Phair | Independent Director |
| Guido Pianaroli | Independent Director |
Historical Stock Data for Moncler SPA (MONRY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | $60.30 | $61.29 | $60.30 | $61.29 | $61.29 | 882 |
| 2023-09-20 | $62.02 | $64.12 | $62.02 | $64.12 | $64.12 | 1,375 |
| 2023-09-19 | $60.96 | $62.39 | $60.96 | $62.39 | $62.39 | 4,936 |
| 2023-09-18 | $62.03 | $62.57 | $61.34 | $62.57 | $62.57 | 4,096 |
| 2023-09-15 | $64.04 | $64.84 | $63.63 | $64.84 | $64.84 | 4,432 |
| 2023-09-14 | $63.96 | $63.96 | $63.96 | $63.96 | $63.96 | 581 |
| 2023-09-13 | $62.73 | $62.73 | $62.73 | $62.73 | $62.73 | 256 |
| 2023-09-12 | $62.58 | $62.58 | $62.58 | $62.58 | $62.58 | 2,047 |
| 2023-09-11 | $63.60 | $64.37 | $63.10 | $63.10 | $63.10 | 8,129 |
| 2023-09-08 | $63.22 | $64.15 | $63.22 | $64.15 | $64.15 | 1,466 |
| 2023-09-07 | $63.07 | $64.13 | $62.23 | $64.13 | $64.13 | 1,915 |
| 2023-09-06 | $63.73 | $65.04 | $62.31 | $65.04 | $65.04 | 5,339 |
| 2023-09-05 | $67.26 | $67.26 | $67.26 | $67.26 | $67.26 | 296 |
| 2023-09-01 | $67.73 | $67.73 | $67.73 | $67.73 | $67.73 | 198 |
| 2023-08-31 | $67.73 | $67.73 | $67.73 | $67.73 | $67.73 | 571 |
| 2023-08-30 | $68.80 | $68.80 | $68.80 | $68.80 | $68.80 | 189 |
| 2023-08-29 | $69.19 | $69.19 | $69.19 | $69.19 | $69.19 | 66 |
| 2023-08-28 | $69.19 | $69.19 | $69.19 | $69.19 | $69.19 | 2,038 |
| 2023-08-25 | $67.85 | $68.34 | $67.85 | $68.34 | $68.34 | 3,310 |
| 2023-08-24 | $68.72 | $68.72 | $68.72 | $68.72 | $68.72 | 371 |
| 2023-08-23 | $66.09 | $66.09 | $66.09 | $66.09 | $66.09 | 163 |
| 2023-08-22 | $66.85 | $66.85 | $66.09 | $66.09 | $66.09 | 356 |
| 2023-08-21 | $67.67 | $67.67 | $67.67 | $67.67 | $67.67 | 207 |
| 2023-08-18 | $67.99 | $67.99 | $67.99 | $67.99 | $67.99 | 27 |
| 2023-08-17 | $69.72 | $69.72 | $67.99 | $67.99 | $67.99 | 10,983 |
| 2023-08-16 | $70.25 | $70.25 | $70.25 | $70.25 | $70.25 | 555 |
| 2023-08-15 | $70.99 | $71.00 | $70.99 | $71.00 | $71.00 | 2,218 |
| 2023-08-14 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 1,380 |
| 2023-08-11 | $69.82 | $69.82 | $69.61 | $69.61 | $69.61 | 1,308 |
| 2023-08-10 | $71.09 | $71.09 | $70.35 | $70.35 | $70.35 | 906 |
| 2023-08-09 | $68.20 | $68.21 | $68.20 | $68.21 | $68.21 | 444 |
| 2023-08-08 | $67.08 | $67.94 | $67.08 | $67.94 | $67.94 | 3,531 |
| 2023-08-07 | $68.05 | $68.53 | $68.05 | $68.53 | $68.53 | 2,004 |
| 2023-08-04 | $68.73 | $68.89 | $68.49 | $68.49 | $68.49 | 1,796 |
| 2023-08-03 | $68.56 | $68.56 | $67.59 | $67.59 | $67.59 | 507 |
| 2023-08-02 | $68.48 | $68.48 | $68.48 | $68.48 | $68.48 | 0 |
| 2023-08-01 | $68.48 | $68.48 | $68.48 | $68.48 | $68.48 | 6 |
| 2023-07-31 | $68.48 | $68.48 | $68.48 | $68.48 | $68.48 | 6 |
| 2023-07-28 | $68.48 | $68.48 | $68.48 | $68.48 | $68.48 | 64 |
| 2023-07-27 | $68.48 | $68.48 | $68.48 | $68.48 | $68.48 | 15 |
| 2023-07-26 | $68.48 | $68.48 | $68.48 | $68.48 | $68.48 | 0 |
| 2023-07-25 | $68.48 | $68.48 | $68.48 | $68.48 | $68.48 | 66 |
| 2023-07-24 | $68.48 | $68.48 | $68.48 | $68.48 | $68.48 | 282 |
| 2023-07-21 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2023-07-20 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 3 |
| 2023-07-19 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2023-07-18 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 24 |
| 2023-07-17 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 14 |
| 2023-07-14 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 296 |
| 2023-07-13 | $72.08 | $72.08 | $72.08 | $72.08 | $72.08 | 134 |
| 2023-07-12 | $72.08 | $72.08 | $72.08 | $72.08 | $72.08 | 0 |
| 2023-07-11 | $72.08 | $72.08 | $72.08 | $72.08 | $72.08 | 1,616 |
| 2023-07-10 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 73 |
| 2023-07-07 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 7 |
| 2023-07-06 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2023-07-05 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2023-07-03 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 25 |
| 2023-06-30 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 41 |
| 2023-06-29 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 59 |
| 2023-06-28 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 63 |
| 2023-06-27 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 142 |
| 2023-06-26 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 13 |
| 2023-06-23 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2023-06-22 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 4 |
| 2023-06-21 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 1 |
| 2023-06-20 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 41 |
| 2023-06-16 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 65 |
| 2023-06-15 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 7 |
| 2023-06-14 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 4 |
| 2023-06-13 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 10 |
| 2023-06-12 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 9 |
| 2023-06-09 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 440 |
| 2023-06-08 | $68.47 | $68.47 | $68.47 | $68.47 | $68.47 | 119 |
| 2023-06-07 | $68.47 | $68.47 | $68.47 | $68.47 | $68.47 | 0 |
| 2023-06-06 | $68.47 | $68.47 | $68.47 | $68.47 | $68.47 | 83 |
| 2023-06-05 | $68.47 | $68.47 | $68.47 | $68.47 | $68.47 | 43 |
| 2023-06-02 | $68.47 | $68.47 | $68.47 | $68.47 | $68.47 | 1,360 |
| 2023-06-01 | $69.60 | $69.60 | $69.60 | $69.60 | $69.60 | 8 |
| 2023-05-31 | $69.60 | $69.60 | $69.60 | $69.60 | $69.60 | 0 |
| 2023-05-30 | $69.60 | $69.60 | $69.60 | $69.60 | $69.60 | 4 |
| 2023-05-26 | $69.60 | $69.60 | $69.60 | $69.60 | $69.60 | 177 |
| 2023-05-25 | $70.65 | $70.65 | $70.65 | $70.65 | $70.65 | 62 |
| 2023-05-24 | $70.65 | $70.65 | $70.65 | $70.65 | $70.65 | 38 |
| 2023-05-23 | $70.65 | $70.65 | $70.65 | $70.65 | $70.65 | 10 |
| 2023-05-22 | $70.65 | $70.65 | $70.65 | $70.65 | $70.65 | 10 |
| 2023-05-19 | $70.65 | $70.65 | $70.65 | $70.65 | $69.47 | 12 |
| 2023-05-18 | $70.65 | $70.65 | $70.65 | $70.65 | $69.47 | 0 |
| 2023-05-17 | $70.82 | $70.82 | $70.65 | $70.65 | $69.47 | 1,857 |
| 2023-05-16 | $71.15 | $71.15 | $71.15 | $71.15 | $69.97 | 119 |
| 2023-05-15 | $71.15 | $71.15 | $71.15 | $71.15 | $69.97 | 3 |
| 2023-05-12 | $71.15 | $71.15 | $71.15 | $71.15 | $69.97 | 43 |
| 2023-05-11 | $71.15 | $71.15 | $71.15 | $71.15 | $69.97 | 31 |
| 2023-05-10 | $71.15 | $71.15 | $71.15 | $71.15 | $69.97 | 720 |
| 2023-05-09 | $78.29 | $78.29 | $78.29 | $78.29 | $76.99 | 0 |
| 2023-05-08 | $78.29 | $78.29 | $78.29 | $78.29 | $76.99 | 13 |
| 2023-05-05 | $78.29 | $78.29 | $78.29 | $78.29 | $78.29 | 4 |
| 2023-05-04 | $78.29 | $78.29 | $78.29 | $78.29 | $78.29 | 4 |
| 2023-05-03 | $78.29 | $78.29 | $78.29 | $78.29 | $78.29 | 925 |
| 2023-05-02 | $75.61 | $75.61 | $75.61 | $75.61 | $75.61 | 503 |
| 2023-05-01 | $75.94 | $75.94 | $75.94 | $75.94 | $75.94 | 162 |
| 2023-04-28 | $74.91 | $74.91 | $74.91 | $74.91 | $74.91 | 80 |
| 2023-04-27 | $74.91 | $74.91 | $74.91 | $74.91 | $74.91 | 0 |
| 2023-04-26 | $74.91 | $74.91 | $74.91 | $74.91 | $74.91 | 60 |
| 2023-04-25 | $74.91 | $74.91 | $74.91 | $74.91 | $74.91 | 212 |
| 2023-04-24 | $75.75 | $75.75 | $75.75 | $75.75 | $75.75 | 201 |
| 2023-04-21 | $73.50 | $73.50 | $73.50 | $73.50 | $73.50 | 10 |
| 2023-04-20 | $73.51 | $73.51 | $73.50 | $73.50 | $73.50 | 259 |
| 2023-04-19 | $72.08 | $72.08 | $72.08 | $72.08 | $72.08 | 68 |
| 2023-04-18 | $72.08 | $72.08 | $72.08 | $72.08 | $72.08 | 42 |
| 2023-04-17 | $72.08 | $72.08 | $72.08 | $72.08 | $72.08 | 61 |
| 2023-04-14 | $72.08 | $72.08 | $72.08 | $72.08 | $72.08 | 5 |
| 2023-04-13 | $72.08 | $72.08 | $72.08 | $72.08 | $72.08 | 46 |
| 2023-04-12 | $72.08 | $72.08 | $72.08 | $72.08 | $72.08 | 1 |
| 2023-04-11 | $72.08 | $72.08 | $72.08 | $72.08 | $72.08 | 83 |
| 2023-04-10 | $72.08 | $72.08 | $72.08 | $72.08 | $72.08 | 65 |
| 2023-04-06 | $72.08 | $72.08 | $72.08 | $72.08 | $72.08 | 23 |
| 2023-04-05 | $69.55 | $72.08 | $69.55 | $72.08 | $72.08 | 336 |
| 2023-04-04 | $71.17 | $71.17 | $71.17 | $71.17 | $71.17 | 37 |
| 2023-04-03 | $71.17 | $71.17 | $71.17 | $71.17 | $71.17 | 427 |
| 2023-03-31 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2023-03-30 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 60 |
| 2023-03-29 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2023-03-28 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 1 |
| 2023-03-27 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 203 |
| 2023-03-24 | $65.54 | $65.54 | $65.54 | $65.54 | $65.54 | 57 |
| 2023-03-23 | $65.54 | $65.54 | $65.54 | $65.54 | $65.54 | 0 |
| 2023-03-22 | $65.54 | $65.54 | $65.54 | $65.54 | $65.54 | 0 |
| 2023-03-21 | $65.54 | $65.54 | $65.54 | $65.54 | $65.54 | 0 |
| 2023-03-20 | $65.54 | $65.54 | $65.54 | $65.54 | $65.54 | 103 |
| 2023-03-17 | $65.54 | $65.54 | $65.54 | $65.54 | $65.54 | 311 |
| 2023-03-16 | $63.20 | $63.20 | $63.20 | $63.20 | $63.20 | 15 |
| 2023-03-15 | $64.23 | $64.23 | $63.20 | $63.20 | $63.20 | 340 |
| 2023-03-14 | $67.28 | $67.28 | $67.28 | $67.28 | $67.28 | 0 |
| 2023-03-13 | $67.28 | $67.28 | $67.28 | $67.28 | $67.28 | 8 |
| 2023-03-10 | $67.28 | $67.28 | $67.28 | $67.28 | $67.28 | 14 |
| 2023-03-09 | $67.28 | $67.28 | $67.28 | $67.28 | $67.28 | 0 |
| 2023-03-08 | $67.28 | $67.28 | $67.28 | $67.28 | $67.28 | 7 |
| 2023-03-07 | $67.28 | $67.28 | $67.28 | $67.28 | $67.28 | 0 |
| 2023-03-06 | $67.28 | $67.28 | $67.28 | $67.28 | $67.28 | 70 |
| 2023-03-03 | $67.28 | $67.28 | $67.28 | $67.28 | $67.28 | 210 |
| 2023-03-02 | $62.70 | $62.70 | $62.70 | $62.70 | $62.70 | 29 |
| 2023-03-01 | $62.70 | $62.70 | $62.70 | $62.70 | $62.70 | 16 |
| 2023-02-28 | $62.70 | $62.70 | $62.70 | $62.70 | $62.70 | 3 |
| 2023-02-27 | $62.70 | $62.70 | $62.70 | $62.70 | $62.70 | 0 |
| 2023-02-24 | $62.70 | $62.70 | $62.70 | $62.70 | $62.70 | 164 |
| 2023-02-23 | $63.70 | $63.70 | $63.70 | $63.70 | $63.70 | 4 |
| 2023-02-22 | $63.70 | $63.70 | $63.70 | $63.70 | $63.70 | 37 |
| 2023-02-21 | $63.70 | $63.70 | $63.70 | $63.70 | $63.70 | 65 |
| 2023-02-17 | $63.70 | $63.70 | $63.70 | $63.70 | $63.70 | 10 |
| 2023-02-16 | $63.70 | $63.70 | $63.70 | $63.70 | $63.70 | 25 |
| 2023-02-15 | $63.70 | $63.70 | $63.70 | $63.70 | $63.70 | 152 |
| 2023-02-14 | $63.71 | $63.71 | $63.71 | $63.71 | $63.71 | 0 |
| 2023-02-13 | $63.71 | $63.71 | $63.71 | $63.71 | $63.71 | 0 |
| 2023-02-10 | $63.71 | $63.71 | $63.71 | $63.71 | $63.71 | 3 |
| 2023-02-09 | $63.71 | $63.71 | $63.71 | $63.71 | $63.71 | 0 |
| 2023-02-08 | $63.71 | $63.71 | $63.71 | $63.71 | $63.71 | 15 |
| 2023-02-07 | $63.71 | $63.71 | $63.71 | $63.71 | $63.71 | 100 |
| 2023-02-06 | $63.71 | $63.71 | $63.71 | $63.71 | $63.71 | 44 |
| 2023-02-03 | $63.71 | $63.71 | $63.71 | $63.71 | $63.71 | 0 |
| 2023-02-02 | $63.71 | $63.71 | $63.71 | $63.71 | $63.71 | 0 |
| 2023-02-01 | $63.71 | $63.71 | $63.71 | $63.71 | $63.71 | 0 |
| 2023-01-31 | $63.71 | $63.71 | $63.71 | $63.71 | $63.71 | 1,172 |
| 2023-01-30 | $63.71 | $63.71 | $63.71 | $63.71 | $63.71 | 816 |
| 2023-01-27 | $62.98 | $62.98 | $62.98 | $62.98 | $62.98 | 20 |
| 2023-01-26 | $62.98 | $62.98 | $62.98 | $62.98 | $62.98 | 4 |
| 2023-01-25 | $62.98 | $62.98 | $62.98 | $62.98 | $62.98 | 100 |
| 2023-01-24 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 50 |
| 2023-01-23 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 8 |
| 2023-01-20 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 18 |
| 2023-01-19 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 0 |
| 2023-01-18 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 34 |
| 2023-01-17 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 34 |
| 2023-01-13 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 0 |
| 2023-01-12 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 0 |
| 2023-01-11 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 20 |
| 2023-01-10 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 32 |
| 2023-01-09 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 0 |
| 2023-01-06 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 0 |
| 2023-01-05 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 1 |
| 2023-01-04 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 0 |
| 2023-01-03 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 4 |
| 2022-12-30 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 52 |
| 2022-12-29 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 0 |
| 2022-12-28 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 80 |
| 2022-12-27 | $52.24 | $52.56 | $52.06 | $52.56 | $52.56 | 1,197 |
| 2022-12-23 | $51.53 | $51.53 | $51.53 | $51.53 | $51.53 | 37 |
| 2022-12-22 | $51.53 | $51.53 | $51.53 | $51.53 | $51.53 | 0 |
| 2022-12-21 | $54.10 | $54.10 | $51.53 | $51.53 | $51.53 | 980 |
| 2022-12-20 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 32 |
| 2022-12-19 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 178 |
| 2022-12-16 | $54.05 | $54.05 | $54.05 | $54.05 | $54.05 | 620 |
| 2022-12-15 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 2,000 |
| 2022-12-14 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 42 |
| 2022-12-13 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 59 |
| 2022-12-12 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 5 |
| 2022-12-09 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 3,745 |
| 2022-12-08 | $51.15 | $53.40 | $51.15 | $53.40 | $53.40 | 7,970 |
| 2022-12-07 | $51.81 | $51.81 | $51.81 | $51.81 | $51.81 | 10 |
| 2022-12-06 | $51.81 | $51.81 | $51.81 | $51.81 | $51.81 | 3 |
| 2022-12-05 | $51.81 | $51.81 | $51.81 | $51.81 | $51.81 | 601 |
| 2022-12-02 | $51.91 | $51.91 | $50.33 | $51.81 | $51.81 | 2,220 |
| 2022-12-01 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 35 |
| 2022-11-30 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-11-29 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-11-28 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 2 |
| 2022-11-25 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-11-23 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 4 |
| 2022-11-22 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 36 |
| 2022-11-21 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 1 |
| 2022-11-18 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-11-17 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 1 |
| 2022-11-16 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-11-15 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 15 |
| 2022-11-14 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-11-11 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 4 |
| 2022-11-10 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 2,120 |
| 2022-11-09 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 0 |
| 2022-11-08 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 4 |
| 2022-11-07 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 2,332 |
| 2022-11-04 | $49.30 | $49.30 | $49.30 | $49.30 | $49.30 | 84 |
| 2022-11-03 | $49.30 | $49.30 | $49.30 | $49.30 | $49.30 | 89 |
| 2022-11-02 | $49.30 | $49.30 | $49.30 | $49.30 | $49.30 | 53 |
| 2022-11-01 | $49.30 | $49.30 | $49.30 | $49.30 | $49.30 | 7 |
| 2022-10-31 | $49.30 | $49.30 | $49.30 | $49.30 | $49.30 | 43 |
| 2022-10-28 | $49.30 | $49.30 | $49.30 | $49.30 | $49.30 | 7 |
| 2022-10-27 | $49.30 | $49.30 | $49.30 | $49.30 | $49.30 | 15 |
| 2022-10-26 | $49.30 | $49.30 | $49.30 | $49.30 | $49.30 | 2 |
| 2022-10-25 | $49.30 | $49.30 | $49.30 | $49.30 | $49.30 | 122 |
| 2022-10-24 | $45.45 | $45.45 | $45.45 | $45.45 | $45.45 | 142 |
| 2022-10-21 | $45.45 | $45.45 | $45.45 | $45.45 | $45.45 | 0 |
| 2022-10-20 | $45.45 | $45.45 | $45.45 | $45.45 | $45.45 | 0 |
| 2022-10-19 | $45.45 | $45.45 | $45.45 | $45.45 | $45.45 | 132 |
| 2022-10-18 | $45.45 | $45.45 | $45.45 | $45.45 | $45.45 | 106 |
| 2022-10-17 | $45.45 | $45.45 | $45.45 | $45.45 | $45.45 | 34 |
| 2022-10-14 | $45.45 | $45.45 | $45.45 | $45.45 | $45.45 | 28 |
| 2022-10-13 | $45.45 | $45.45 | $45.45 | $45.45 | $45.45 | 1,656 |
| 2022-10-12 | $45.80 | $45.80 | $45.80 | $45.80 | $45.80 | 407 |
| 2022-10-11 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 43 |
| 2022-10-10 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 83 |
| 2022-10-07 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 0 |
| 2022-10-06 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 1,250 |
| 2022-10-05 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 5 |
| 2022-10-04 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 44 |
| 2022-10-03 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 126 |
| 2022-09-30 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 40 |
| 2022-09-29 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 0 |
| 2022-09-28 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 83 |
| 2022-09-27 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 0 |
| 2022-09-26 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 30 |
| 2022-09-23 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 61 |
| 2022-09-22 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 108 |
| 2022-09-21 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 34 |
| 2022-09-20 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 10 |
| 2022-09-19 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 86 |
| 2022-09-16 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 0 |
| 2022-09-15 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 80 |
| 2022-09-14 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 0 |
| 2022-09-13 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 54 |
| 2022-09-12 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 44 |
| 2022-09-09 | $45.02 | $45.02 | $44.96 | $44.96 | $44.96 | 730 |
| 2022-09-08 | $44.60 | $44.60 | $43.93 | $43.93 | $43.93 | 299 |
| 2022-09-07 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 89 |
| 2022-09-06 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 58 |
| 2022-09-02 | $45.49 | $45.99 | $45.49 | $45.99 | $45.99 | 1,744 |
| 2022-09-01 | $43.19 | $43.19 | $43.19 | $43.19 | $43.19 | 521 |
| 2022-08-31 | $45.73 | $45.73 | $45.73 | $45.73 | $45.73 | 589 |
| 2022-08-30 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 306 |
| 2022-08-29 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 78 |
| 2022-08-26 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 104 |
| 2022-08-25 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 167 |
| 2022-08-24 | $49.18 | $49.18 | $49.18 | $49.18 | $49.18 | 195 |
| 2022-08-23 | $49.60 | $49.60 | $49.60 | $49.60 | $49.60 | 110 |
| 2022-08-22 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 1 |
| 2022-08-19 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 41 |
| 2022-08-18 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 27 |
| 2022-08-17 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 14 |
| 2022-08-16 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 14 |
| 2022-08-15 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 1 |
| 2022-08-12 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 64 |
| 2022-08-11 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 2 |
| 2022-08-10 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 44 |
| 2022-08-09 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 12 |
| 2022-08-08 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 138 |
| 2022-08-05 | $52.50 | $52.50 | $52.50 | $52.50 | $52.50 | 38 |
| 2022-08-04 | $52.50 | $52.50 | $52.50 | $52.50 | $52.50 | 100 |
| 2022-08-03 | $52.32 | $52.32 | $52.32 | $52.32 | $52.32 | 63 |
| 2022-08-02 | $52.32 | $52.32 | $52.32 | $52.32 | $52.32 | 0 |
| 2022-08-01 | $52.44 | $52.44 | $52.32 | $52.32 | $52.32 | 214 |
| 2022-07-29 | $49.62 | $49.62 | $49.62 | $49.62 | $49.62 | 8,285 |
| 2022-07-28 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 0 |
| 2022-07-27 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 147 |
| 2022-07-26 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 111 |
| 2022-07-25 | $42.33 | $42.33 | $42.33 | $42.33 | $42.33 | 118 |
| 2022-07-22 | $42.33 | $42.33 | $42.33 | $42.33 | $42.33 | 0 |
| 2022-07-21 | $42.33 | $42.33 | $42.33 | $42.33 | $42.33 | 19 |
| 2022-07-20 | $42.33 | $42.33 | $42.33 | $42.33 | $42.33 | 8 |
| 2022-07-19 | $42.33 | $42.33 | $42.33 | $42.33 | $42.33 | 122 |
| 2022-07-18 | $42.33 | $42.33 | $42.33 | $42.33 | $42.33 | 113 |
| 2022-07-15 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 39 |
| 2022-07-14 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2022-07-13 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2022-07-12 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 11 |
| 2022-07-11 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
| 2022-07-08 | $43.51 | $44.15 | $43.51 | $44.15 | $44.15 | 1,363 |
| 2022-07-07 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 0 |
| 2022-07-06 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 147 |
| 2022-07-05 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 50 |
| 2022-07-01 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 2,677 |
| 2022-06-30 | $43.00 | $44.50 | $43.00 | $44.50 | $44.50 | 6,537 |
| 2022-06-29 | $40.67 | $40.67 | $40.67 | $40.67 | $40.67 | 137 |
| 2022-06-28 | $41.89 | $45.52 | $41.89 | $45.50 | $45.50 | 1,843 |
| 2022-06-27 | $44.27 | $44.27 | $44.27 | $44.27 | $44.27 | 112 |
| 2022-06-24 | $43.69 | $43.69 | $43.69 | $43.69 | $43.69 | 1,255 |
| 2022-06-23 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 362 |
| 2022-06-22 | $40.59 | $40.59 | $40.59 | $40.59 | $40.59 | 203 |
| 2022-06-21 | $39.18 | $39.18 | $39.18 | $39.18 | $39.18 | 78 |
| 2022-06-17 | $39.18 | $39.18 | $39.18 | $39.18 | $39.18 | 113 |
| 2022-06-16 | $39.18 | $39.18 | $39.18 | $39.18 | $39.18 | 66 |
| 2022-06-15 | $39.18 | $39.18 | $39.18 | $39.18 | $39.18 | 164 |
| 2022-06-14 | $50.86 | $50.86 | $50.86 | $50.86 | $50.86 | 5 |
| 2022-06-13 | $50.86 | $50.86 | $50.86 | $50.86 | $50.86 | 42 |
| 2022-06-10 | $50.86 | $50.86 | $50.86 | $50.86 | $50.86 | 1 |
| 2022-06-09 | $50.86 | $50.86 | $50.86 | $50.86 | $50.86 | 0 |
| 2022-06-08 | $50.86 | $50.86 | $50.86 | $50.86 | $50.86 | 163 |
| 2022-06-07 | $48.60 | $48.60 | $48.60 | $48.60 | $48.60 | 12 |
| 2022-06-06 | $48.60 | $48.60 | $48.60 | $48.60 | $48.60 | 109 |
| 2022-06-03 | $48.60 | $48.60 | $48.60 | $48.60 | $48.60 | 38 |
| 2022-06-02 | $48.60 | $48.60 | $48.60 | $48.60 | $48.60 | 15 |
| 2022-06-01 | $48.60 | $48.60 | $48.60 | $48.60 | $48.60 | 78 |
| 2022-05-31 | $48.60 | $48.60 | $48.60 | $48.60 | $48.60 | 2,976 |
| 2022-05-27 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 81 |
| 2022-05-26 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 0 |
| 2022-05-25 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 676 |
| 2022-05-24 | $45.71 | $45.71 | $45.71 | $45.71 | $45.71 | 251 |
| 2022-05-23 | $46.94 | $46.94 | $46.94 | $46.94 | $46.94 | 111 |
| 2022-05-20 | $43.35 | $43.35 | $43.35 | $43.35 | $42.74 | 204 |
| 2022-05-19 | $42.55 | $42.55 | $42.55 | $42.55 | $41.96 | 5 |
| 2022-05-18 | $42.55 | $42.55 | $42.55 | $42.55 | $41.96 | 155 |
| 2022-05-17 | $42.55 | $42.55 | $42.55 | $42.55 | $41.96 | 39 |
| 2022-05-16 | $42.55 | $42.55 | $42.55 | $42.55 | $41.96 | 154 |
| 2022-05-13 | $42.55 | $42.55 | $42.55 | $42.55 | $41.96 | 104 |
| 2022-05-12 | $42.55 | $42.55 | $42.55 | $42.55 | $41.96 | 136 |
| 2022-05-11 | $42.55 | $42.55 | $42.55 | $42.55 | $41.96 | 1 |
| 2022-05-10 | $42.55 | $42.55 | $42.55 | $42.55 | $41.96 | 67 |
| 2022-05-09 | $42.55 | $42.55 | $42.55 | $42.55 | $41.96 | 357 |
| 2022-05-06 | $46.80 | $46.80 | $46.80 | $46.80 | $46.15 | 50 |
| 2022-05-05 | $46.80 | $46.80 | $46.80 | $46.80 | $46.15 | 100 |
| 2022-05-04 | $51.55 | $51.55 | $51.55 | $51.55 | $50.83 | 0 |
| 2022-05-03 | $51.55 | $51.55 | $51.55 | $51.55 | $50.83 | 38 |
| 2022-05-02 | $51.55 | $51.55 | $51.55 | $51.55 | $50.83 | 34 |
| 2022-04-29 | $51.55 | $51.55 | $51.55 | $51.55 | $50.83 | 20 |
| 2022-04-28 | $51.55 | $51.55 | $51.55 | $51.55 | $50.83 | 54 |
| 2022-04-27 | $51.55 | $51.55 | $51.55 | $51.55 | $50.83 | 0 |
| 2022-04-26 | $51.55 | $51.55 | $51.55 | $51.55 | $50.83 | 4 |
| 2022-04-25 | $51.55 | $51.55 | $51.55 | $51.55 | $50.83 | 4 |
| 2022-04-22 | $51.55 | $51.55 | $51.55 | $51.55 | $50.83 | 7 |
| 2022-04-21 | $51.55 | $51.55 | $51.55 | $51.55 | $50.83 | 2,565 |
| 2022-04-20 | $54.88 | $54.88 | $54.88 | $54.88 | $54.11 | 400 |
| 2022-04-19 | $54.88 | $54.88 | $54.88 | $54.88 | $54.11 | 0 |
| 2022-04-18 | $54.88 | $54.88 | $54.88 | $54.88 | $54.11 | 400 |
| 2022-04-14 | $54.35 | $54.35 | $54.35 | $54.35 | $53.59 | 0 |
| 2022-04-13 | $54.35 | $54.35 | $54.35 | $54.35 | $53.59 | 65 |
| 2022-04-12 | $54.35 | $54.35 | $54.35 | $54.35 | $53.59 | 0 |
| 2022-04-11 | $54.35 | $54.35 | $54.35 | $54.35 | $53.59 | 14 |
| 2022-04-08 | $54.35 | $54.35 | $54.35 | $54.35 | $53.59 | 47 |
| 2022-04-07 | $54.35 | $54.35 | $54.35 | $54.35 | $53.59 | 488 |
| 2022-04-06 | $55.59 | $55.59 | $55.59 | $55.59 | $54.81 | 141 |
| 2022-04-05 | $55.59 | $55.59 | $55.59 | $55.59 | $54.81 | 24 |
| 2022-04-04 | $55.59 | $55.59 | $55.59 | $55.59 | $54.81 | 20 |
| 2022-04-01 | $55.59 | $55.59 | $55.59 | $55.59 | $54.81 | 4 |
| 2022-03-31 | $55.59 | $55.59 | $55.59 | $55.59 | $54.81 | 29 |
| 2022-03-30 | $55.59 | $55.59 | $55.59 | $55.59 | $54.81 | 0 |
| 2022-03-29 | $55.59 | $55.59 | $55.59 | $55.59 | $54.81 | 6 |
| 2022-03-28 | $55.59 | $55.59 | $55.59 | $55.59 | $54.81 | 54 |
| 2022-03-25 | $55.59 | $55.59 | $55.59 | $55.59 | $54.81 | 38 |
| 2022-03-24 | $55.59 | $55.59 | $55.59 | $55.59 | $54.81 | 2 |
| 2022-03-23 | $55.59 | $55.59 | $55.59 | $55.59 | $54.81 | 0 |
| 2022-03-22 | $57.15 | $57.15 | $55.59 | $55.59 | $54.81 | 4 |
| 2022-03-21 | $55.59 | $55.59 | $55.59 | $55.59 | $54.81 | 0 |
| 2022-03-18 | $55.59 | $55.59 | $55.59 | $55.59 | $54.81 | 4 |
| 2022-03-17 | $55.59 | $55.59 | $55.59 | $55.59 | $54.81 | 175 |
| 2022-03-16 | $47.60 | $47.60 | $47.60 | $47.60 | $46.93 | 36 |
| 2022-03-15 | $47.60 | $47.60 | $47.60 | $47.60 | $46.93 | 261 |
| 2022-03-14 | $54.91 | $54.91 | $54.91 | $54.91 | $54.14 | 7 |
| 2022-03-11 | $54.91 | $54.91 | $54.91 | $54.91 | $54.14 | 501 |
| 2022-03-10 | $55.78 | $55.78 | $55.78 | $55.78 | $55.00 | 18 |
| 2022-03-09 | $55.78 | $55.78 | $55.78 | $55.78 | $55.00 | 38 |
| 2022-03-08 | $55.78 | $55.78 | $55.78 | $55.78 | $55.00 | 47 |
| 2022-03-07 | $55.78 | $55.78 | $55.78 | $55.78 | $55.00 | 92 |
| 2022-03-04 | $55.78 | $55.78 | $55.78 | $55.78 | $55.00 | 110 |
| 2022-03-03 | $55.78 | $55.78 | $55.78 | $55.78 | $55.00 | 0 |
| 2022-03-02 | $55.78 | $55.78 | $55.78 | $55.78 | $55.00 | 352 |
| 2022-03-01 | $54.70 | $54.70 | $54.70 | $54.70 | $53.94 | 46 |
| 2022-02-28 | $54.70 | $54.70 | $54.70 | $54.70 | $53.94 | 32 |
| 2022-02-25 | $54.70 | $54.70 | $54.70 | $54.70 | $53.94 | 27 |
| 2022-02-24 | $54.70 | $54.70 | $54.70 | $54.70 | $53.94 | 260 |
| 2022-02-23 | $64.12 | $64.12 | $64.12 | $64.12 | $63.22 | 0 |
| 2022-02-22 | $64.12 | $64.12 | $64.12 | $64.12 | $63.22 | 174 |
| 2022-02-18 | $66.25 | $66.25 | $66.25 | $66.25 | $65.32 | 109 |
| 2022-02-17 | $66.25 | $66.25 | $66.25 | $66.25 | $65.32 | 0 |
| 2022-02-16 | $64.62 | $66.25 | $61.40 | $66.25 | $65.32 | 1,082 |
| 2022-02-15 | $67.80 | $67.80 | $67.80 | $67.80 | $66.85 | 24 |
| 2022-02-14 | $67.80 | $67.80 | $67.80 | $67.80 | $66.85 | 49 |
| 2022-02-11 | $67.80 | $67.80 | $67.80 | $67.80 | $66.85 | 142 |
| 2022-02-10 | $67.80 | $67.80 | $67.80 | $67.80 | $66.85 | 44 |
| 2022-02-09 | $67.80 | $67.80 | $67.80 | $67.80 | $66.85 | 175 |
| 2022-02-08 | $69.03 | $69.03 | $69.03 | $69.03 | $68.06 | 0 |
| 2022-02-07 | $69.03 | $69.03 | $69.03 | $69.03 | $68.06 | 37 |
| 2022-02-04 | $69.03 | $69.03 | $69.03 | $69.03 | $68.06 | 144 |
| 2022-02-03 | $69.03 | $69.03 | $69.03 | $69.03 | $68.06 | 0 |
| 2022-02-02 | $69.03 | $69.03 | $69.03 | $69.03 | $68.06 | 360 |
| 2022-02-01 | $64.65 | $64.65 | $64.65 | $64.65 | $63.75 | 85 |
| 2022-01-31 | $64.65 | $64.65 | $64.65 | $64.65 | $63.75 | 219 |
| 2022-01-28 | $61.75 | $61.75 | $61.75 | $61.75 | $60.89 | 157 |
| 2022-01-27 | $61.75 | $61.75 | $61.75 | $61.75 | $60.89 | 15 |
| 2022-01-26 | $61.75 | $61.75 | $61.75 | $61.75 | $60.89 | 210 |
| 2022-01-25 | $62.19 | $62.19 | $62.19 | $62.19 | $61.32 | 100 |
| 2022-01-24 | $70.60 | $70.60 | $70.60 | $70.60 | $69.61 | 105 |
| 2022-01-21 | $70.60 | $70.60 | $70.60 | $70.60 | $69.61 | 0 |
| 2022-01-20 | $70.60 | $70.60 | $70.60 | $70.60 | $69.61 | 1 |
| 2022-01-19 | $70.60 | $70.60 | $70.60 | $70.60 | $69.61 | 44 |
| 2022-01-18 | $70.60 | $70.60 | $70.60 | $70.60 | $69.61 | 79 |
| 2022-01-14 | $70.60 | $70.60 | $70.60 | $70.60 | $69.61 | 0 |
| 2022-01-13 | $70.60 | $70.60 | $70.60 | $70.60 | $69.61 | 79 |
| 2022-01-12 | $70.60 | $70.60 | $70.60 | $70.60 | $69.61 | 5 |
| 2022-01-11 | $70.60 | $70.60 | $70.60 | $70.60 | $69.61 | 0 |
| 2022-01-10 | $70.60 | $70.60 | $70.60 | $70.60 | $69.61 | 240 |
| 2022-01-07 | $71.02 | $71.02 | $71.02 | $71.02 | $70.03 | 35 |
| 2022-01-06 | $71.02 | $71.87 | $71.02 | $71.02 | $70.03 | 535 |
| 2022-01-05 | $74.07 | $74.07 | $74.07 | $74.07 | $73.03 | 87 |
| 2022-01-04 | $74.07 | $74.07 | $74.07 | $74.07 | $73.03 | 44 |
| 2022-01-03 | $74.07 | $74.07 | $74.07 | $74.07 | $73.03 | 178 |
| 2021-12-31 | $71.00 | $71.00 | $71.00 | $71.00 | $70.01 | 213 |
| 2021-12-30 | $74.66 | $74.66 | $74.66 | $74.66 | $73.62 | 41 |
| 2021-12-29 | $74.66 | $74.66 | $74.66 | $74.66 | $73.62 | 100 |
| 2021-12-28 | $70.44 | $70.44 | $70.44 | $70.44 | $69.45 | 117 |
| 2021-12-27 | $70.44 | $70.44 | $70.44 | $70.44 | $69.45 | 41 |
| 2021-12-23 | $72.01 | $72.01 | $70.44 | $70.44 | $69.45 | 450 |
| 2021-12-22 | $71.46 | $71.46 | $71.46 | $71.46 | $70.46 | 70 |
| 2021-12-21 | $71.46 | $71.46 | $71.46 | $71.46 | $70.46 | 3 |
| 2021-12-20 | $71.46 | $71.46 | $71.46 | $71.46 | $70.46 | 68 |
| 2021-12-17 | $71.46 | $71.46 | $71.46 | $71.46 | $70.46 | 206 |
| 2021-12-16 | $69.18 | $69.18 | $69.18 | $69.18 | $68.21 | 92 |
| 2021-12-15 | $69.18 | $69.18 | $69.18 | $69.18 | $68.21 | 37 |
| 2021-12-14 | $69.18 | $69.18 | $69.18 | $69.18 | $68.21 | 2,299 |
| 2021-12-13 | $72.57 | $72.57 | $72.57 | $72.57 | $71.55 | 0 |
| 2021-12-10 | $72.57 | $72.57 | $72.57 | $72.57 | $71.55 | 141 |
| 2021-12-09 | $72.57 | $72.57 | $72.57 | $72.57 | $71.55 | 0 |
| 2021-12-08 | $72.57 | $72.57 | $72.57 | $72.57 | $71.55 | 35 |
| 2021-12-07 | $72.57 | $72.57 | $72.57 | $72.57 | $71.55 | 8 |
| 2021-12-06 | $72.57 | $72.57 | $72.57 | $72.57 | $71.55 | 3 |
| 2021-12-03 | $72.57 | $72.57 | $72.57 | $72.57 | $71.55 | 10 |
| 2021-12-02 | $72.57 | $72.57 | $72.57 | $72.57 | $71.55 | 72 |
| 2021-12-01 | $73.29 | $73.29 | $72.57 | $72.57 | $71.55 | 8,235 |
| 2021-11-30 | $79.45 | $79.45 | $79.45 | $79.45 | $78.34 | 87 |
| 2021-11-29 | $79.45 | $79.45 | $79.45 | $79.45 | $78.34 | 0 |
| 2021-11-26 | $79.45 | $79.45 | $79.45 | $79.45 | $78.34 | 24 |
| 2021-11-24 | $79.45 | $79.45 | $79.45 | $79.45 | $78.34 | 0 |
| 2021-11-23 | $79.45 | $79.45 | $79.45 | $79.45 | $78.34 | 66 |
| 2021-11-22 | $79.45 | $79.45 | $79.45 | $79.45 | $78.34 | 2 |
| 2021-11-19 | $79.45 | $79.45 | $79.45 | $79.45 | $78.34 | 36 |
| 2021-11-18 | $79.45 | $79.45 | $79.45 | $79.45 | $78.34 | 341 |
| 2021-11-17 | $80.41 | $80.41 | $80.41 | $80.41 | $79.29 | 136 |
| 2021-11-16 | $80.41 | $80.41 | $80.41 | $80.41 | $79.29 | 586 |
| 2021-11-15 | $78.43 | $78.43 | $78.43 | $78.43 | $77.33 | 0 |
| 2021-11-12 | $78.43 | $78.43 | $78.43 | $78.43 | $77.33 | 2 |
| 2021-11-11 | $78.43 | $78.43 | $78.43 | $78.43 | $77.33 | 8 |
| 2021-11-10 | $78.43 | $78.43 | $78.43 | $78.43 | $77.33 | 38 |
| 2021-11-09 | $78.43 | $78.43 | $78.43 | $78.43 | $77.33 | 686 |
| 2021-11-08 | $76.86 | $76.86 | $76.86 | $76.86 | $75.79 | 251 |
| 2021-11-05 | $73.55 | $73.55 | $73.55 | $73.55 | $72.52 | 50 |
| 2021-11-04 | $73.55 | $73.55 | $73.55 | $73.55 | $72.52 | 83 |
| 2021-11-03 | $73.55 | $73.55 | $73.55 | $73.55 | $72.52 | 222 |
| 2021-11-02 | $69.04 | $69.04 | $69.04 | $69.04 | $68.07 | 1,526 |
| 2021-11-01 | $69.04 | $69.04 | $69.04 | $69.04 | $68.07 | 1,526 |
| 2021-10-29 | $69.04 | $69.04 | $69.04 | $69.04 | $68.07 | 23 |
| 2021-10-28 | $69.04 | $69.04 | $69.04 | $69.04 | $68.07 | 0 |
| 2021-10-27 | $69.53 | $71.93 | $69.04 | $69.04 | $68.07 | 481 |
| 2021-10-26 | $71.91 | $71.91 | $71.91 | $71.91 | $70.90 | 174 |
| 2021-10-25 | $72.58 | $72.58 | $72.58 | $72.58 | $71.57 | 101 |
| 2021-10-22 | $72.58 | $72.58 | $72.58 | $72.58 | $71.57 | 100 |
| 2021-10-21 | $69.00 | $69.00 | $69.00 | $69.00 | $68.04 | 166 |
| 2021-10-20 | $69.00 | $69.00 | $69.00 | $69.00 | $68.04 | 110 |
| 2021-10-19 | $65.62 | $65.62 | $65.62 | $65.62 | $64.70 | 0 |
| 2021-10-18 | $65.62 | $65.62 | $65.62 | $65.62 | $64.70 | 1 |
| 2021-10-15 | $65.62 | $65.62 | $65.62 | $65.62 | $64.70 | 46 |
| 2021-10-14 | $65.62 | $65.62 | $65.62 | $65.62 | $64.70 | 0 |
| 2021-10-13 | $65.62 | $65.62 | $65.62 | $65.62 | $64.70 | 100 |
| 2021-10-12 | $65.50 | $65.50 | $65.50 | $65.50 | $64.58 | 100 |
| 2021-10-11 | $67.67 | $67.67 | $67.67 | $67.67 | $66.72 | 0 |
| 2021-10-08 | $67.67 | $67.67 | $67.67 | $67.67 | $66.72 | 160 |
| 2021-10-07 | $66.00 | $66.00 | $66.00 | $66.00 | $65.08 | 166 |
| 2021-10-06 | $64.45 | $64.45 | $64.45 | $64.45 | $63.55 | 2 |
| 2021-10-05 | $64.45 | $64.45 | $64.45 | $64.45 | $63.55 | 59 |
| 2021-10-04 | $64.45 | $64.45 | $64.45 | $64.45 | $63.55 | 60 |
| 2021-10-01 | $64.45 | $64.45 | $64.45 | $64.45 | $63.55 | 0 |
| 2021-09-30 | $64.45 | $64.45 | $64.45 | $64.45 | $63.55 | 0 |
| 2021-09-29 | $64.45 | $64.45 | $64.45 | $64.45 | $63.55 | 0 |
| 2021-09-28 | $64.45 | $64.45 | $64.45 | $64.45 | $63.55 | 0 |
| 2021-09-27 | $64.45 | $64.45 | $64.45 | $64.45 | $63.55 | 20 |
| 2021-09-24 | $64.10 | $64.45 | $64.10 | $64.45 | $63.55 | 2,289 |
| 2021-09-23 | $60.70 | $60.70 | $60.70 | $60.70 | $59.85 | 0 |
| 2021-09-22 | $60.70 | $60.70 | $60.70 | $60.70 | $59.85 | 0 |
| 2021-09-21 | $60.70 | $60.70 | $60.70 | $60.70 | $59.85 | 0 |
| 2021-09-20 | $60.70 | $60.70 | $60.70 | $60.70 | $59.85 | 157 |
| 2021-09-17 | $64.75 | $64.75 | $64.75 | $64.75 | $63.84 | 6 |
| 2021-09-16 | $64.75 | $64.75 | $64.75 | $64.75 | $63.84 | 21 |
| 2021-09-15 | $64.75 | $64.75 | $64.75 | $64.75 | $63.84 | 2,017 |
| 2021-09-14 | $64.75 | $64.75 | $64.75 | $64.75 | $63.84 | 187 |
| 2021-09-13 | $65.30 | $65.30 | $65.30 | $65.30 | $64.39 | 0 |
| 2021-09-10 | $65.30 | $65.30 | $65.30 | $65.30 | $64.39 | 2,286 |
| 2021-09-09 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 0 |
| 2021-09-08 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 0 |
| 2021-09-07 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 0 |
| 2021-09-03 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 1 |
| 2021-09-02 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 54 |
| 2021-09-01 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 0 |
| 2021-08-31 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 0 |
| 2021-08-30 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 8 |
| 2021-08-27 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 13 |
| 2021-08-26 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 0 |
| 2021-08-25 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 0 |
| 2021-08-24 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 50 |
| 2021-08-23 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 690 |
| 2021-08-20 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 0 |
| 2021-08-19 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 108 |
| 2021-08-18 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 0 |
| 2021-08-17 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 9 |
| 2021-08-16 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 0 |
| 2021-08-13 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 10 |
| 2021-08-12 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 0 |
| 2021-08-11 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 0 |
| 2021-08-10 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 0 |
| 2021-08-09 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 10 |
| 2021-08-06 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 0 |
| 2021-08-05 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 20 |
| 2021-08-04 | $69.90 | $69.90 | $69.50 | $69.50 | $68.53 | 801 |
| 2021-08-03 | $69.40 | $69.40 | $69.40 | $69.40 | $68.43 | 337 |
| 2021-08-02 | $68.93 | $68.93 | $68.93 | $68.93 | $67.97 | 7 |
| 2021-07-30 | $68.93 | $68.93 | $68.93 | $68.93 | $67.97 | 36 |
| 2021-07-29 | $71.30 | $71.30 | $71.30 | $71.30 | $70.30 | 31 |
| 2021-07-28 | $71.30 | $71.30 | $71.30 | $71.30 | $70.30 | 31 |
| 2021-07-27 | $71.30 | $71.30 | $71.30 | $71.30 | $70.30 | 227 |
| 2021-07-26 | $70.05 | $70.05 | $70.05 | $70.05 | $69.07 | 0 |
| 2021-07-23 | $70.00 | $70.05 | $70.00 | $70.05 | $69.07 | 40,854 |
| 2021-07-22 | $68.60 | $68.60 | $68.60 | $68.60 | $67.64 | 0 |
| 2021-07-21 | $68.60 | $68.60 | $68.60 | $68.60 | $67.64 | 25 |
| 2021-07-20 | $68.60 | $68.60 | $68.60 | $68.60 | $67.64 | 543 |
| 2021-07-19 | $68.60 | $68.60 | $68.60 | $68.60 | $67.64 | 25 |
| 2021-07-16 | $68.60 | $68.60 | $68.60 | $68.60 | $67.64 | 27 |
| 2021-07-15 | $68.60 | $68.60 | $68.60 | $68.60 | $67.64 | 19 |
| 2021-07-14 | $68.60 | $68.60 | $68.60 | $68.60 | $67.64 | 0 |
| 2021-07-13 | $68.60 | $68.60 | $68.60 | $68.60 | $67.64 | 5 |
| 2021-07-12 | $68.60 | $68.60 | $68.60 | $68.60 | $67.64 | 3 |
| 2021-07-09 | $68.60 | $68.60 | $68.60 | $68.60 | $67.64 | 75 |
| 2021-07-08 | $68.60 | $68.60 | $68.60 | $68.60 | $67.64 | 0 |
| 2021-07-07 | $68.60 | $68.60 | $68.60 | $68.60 | $67.64 | 0 |
| 2021-07-06 | $68.60 | $68.60 | $68.60 | $68.60 | $67.64 | 0 |
| 2021-07-02 | $68.60 | $68.60 | $68.60 | $68.60 | $67.64 | 2,208 |
| 2021-07-01 | $67.85 | $67.85 | $67.85 | $67.85 | $66.90 | 0 |
| 2021-06-30 | $67.85 | $67.85 | $67.85 | $67.85 | $66.90 | 211 |
| 2021-06-29 | $69.90 | $69.90 | $69.90 | $69.90 | $68.92 | 0 |
| 2021-06-28 | $69.90 | $69.90 | $69.90 | $69.90 | $68.92 | 24 |
| 2021-06-25 | $69.90 | $69.90 | $69.90 | $69.90 | $68.92 | 0 |
| 2021-06-24 | $69.90 | $69.90 | $69.90 | $69.90 | $68.92 | 0 |
| 2021-06-23 | $69.90 | $69.90 | $69.90 | $69.90 | $68.92 | 75 |
| 2021-06-22 | $69.90 | $69.90 | $69.90 | $69.90 | $68.92 | 0 |
| 2021-06-21 | $69.90 | $69.90 | $69.90 | $69.90 | $68.92 | 476 |
| 2021-06-18 | $71.00 | $71.00 | $71.00 | $71.00 | $70.01 | 0 |
| 2021-06-17 | $71.00 | $71.00 | $71.00 | $71.00 | $70.01 | 8 |
| 2021-06-16 | $71.00 | $71.00 | $71.00 | $71.00 | $70.01 | 55 |
| 2021-06-15 | $71.00 | $71.00 | $71.00 | $71.00 | $70.01 | 1,213 |
| 2021-06-14 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 0 |
| 2021-06-11 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 0 |
| 2021-06-10 | $69.50 | $69.50 | $69.50 | $69.50 | $68.53 | 1,165 |
| 2021-06-09 | $70.00 | $70.00 | $70.00 | $70.00 | $69.02 | 6 |
| 2021-06-08 | $70.00 | $70.00 | $70.00 | $70.00 | $69.02 | 0 |
| 2021-06-07 | $70.00 | $70.00 | $70.00 | $70.00 | $69.02 | 71 |
| 2021-06-04 | $70.00 | $70.00 | $70.00 | $70.00 | $69.02 | 0 |
| 2021-06-03 | $70.00 | $70.00 | $70.00 | $70.00 | $69.02 | 500 |
| 2021-06-02 | $71.00 | $71.00 | $71.00 | $71.00 | $70.01 | 37 |
| 2021-06-01 | $71.00 | $71.00 | $71.00 | $71.00 | $70.01 | 106 |
| 2021-05-28 | $71.00 | $71.00 | $71.00 | $71.00 | $70.01 | 250 |
| 2021-05-27 | $61.35 | $61.35 | $61.35 | $61.35 | $60.49 | 0 |
| 2021-05-26 | $61.35 | $61.35 | $61.35 | $61.35 | $60.49 | 34 |
| 2021-05-25 | $61.35 | $61.35 | $61.35 | $61.35 | $60.49 | 67 |
| 2021-05-24 | $61.35 | $61.35 | $61.35 | $61.35 | $60.49 | 0 |
| 2021-05-21 | $61.35 | $61.35 | $61.35 | $61.35 | $60.15 | 0 |
| 2021-05-20 | $61.35 | $61.35 | $61.35 | $61.35 | $60.15 | 4 |
| 2021-05-19 | $61.35 | $61.35 | $61.35 | $61.35 | $60.15 | 0 |
| 2021-05-18 | $61.35 | $61.35 | $61.35 | $61.35 | $60.15 | 55 |
| 2021-05-17 | $61.35 | $61.35 | $61.35 | $61.35 | $60.15 | 0 |
| 2021-05-14 | $61.35 | $61.35 | $61.35 | $61.35 | $60.15 | 49 |
| 2021-05-13 | $61.35 | $61.35 | $61.35 | $61.35 | $60.15 | 9 |
| 2021-05-12 | $61.35 | $61.35 | $61.35 | $61.35 | $60.15 | 197 |
| 2021-05-11 | $61.75 | $61.75 | $61.75 | $61.75 | $60.54 | 0 |
| 2021-05-10 | $61.75 | $61.75 | $61.75 | $61.75 | $60.54 | 0 |
| 2021-05-07 | $61.75 | $61.75 | $61.75 | $61.75 | $60.54 | 178 |
| 2021-05-06 | $61.75 | $61.75 | $61.75 | $61.75 | $60.54 | 0 |
| 2021-05-05 | $61.75 | $61.75 | $61.75 | $61.75 | $60.54 | 0 |
| 2021-05-04 | $61.75 | $61.75 | $61.75 | $61.75 | $60.54 | 0 |
| 2021-05-03 | $61.75 | $61.75 | $61.75 | $61.75 | $60.54 | 350 |
| 2021-04-30 | $62.25 | $62.25 | $62.25 | $62.25 | $61.03 | 0 |
| 2021-04-29 | $62.25 | $62.25 | $62.25 | $62.25 | $61.03 | 0 |
| 2021-04-28 | $62.25 | $62.25 | $62.25 | $62.25 | $61.03 | 117 |
| 2021-04-27 | $62.25 | $62.25 | $62.25 | $62.25 | $61.03 | 11 |
| 2021-04-26 | $62.25 | $62.25 | $62.25 | $62.25 | $61.03 | 1,329 |
| 2021-04-23 | $62.50 | $62.50 | $62.50 | $62.50 | $61.27 | 171 |
| 2021-04-22 | $64.56 | $64.56 | $64.56 | $64.56 | $63.29 | 242 |
| 2021-04-21 | $60.75 | $60.75 | $60.75 | $60.75 | $59.56 | 541 |
| 2021-04-20 | $60.75 | $60.75 | $60.75 | $60.75 | $59.56 | 2 |
| 2021-04-19 | $60.75 | $60.75 | $60.75 | $60.75 | $59.56 | 72 |
| 2021-04-16 | $60.75 | $60.75 | $60.75 | $60.75 | $59.56 | 198 |
| 2021-04-15 | $60.75 | $60.75 | $60.75 | $60.75 | $59.56 | 1 |
| 2021-04-14 | $60.75 | $60.75 | $60.75 | $60.75 | $59.56 | 675 |
| 2021-04-13 | $59.00 | $59.00 | $59.00 | $59.00 | $57.84 | 97 |
| 2021-04-12 | $59.00 | $59.00 | $59.00 | $59.00 | $57.84 | 27 |
| 2021-04-09 | $59.00 | $59.00 | $59.00 | $59.00 | $57.84 | 9 |
| 2021-04-08 | $59.00 | $59.00 | $59.00 | $59.00 | $57.84 | 4 |
| 2021-04-07 | $59.00 | $59.00 | $59.00 | $59.00 | $57.84 | 500 |
| 2021-04-06 | $59.00 | $59.00 | $59.00 | $59.00 | $57.84 | 0 |
| 2021-04-05 | $59.00 | $59.00 | $59.00 | $59.00 | $57.84 | 100 |
| 2021-04-01 | $59.00 | $59.00 | $59.00 | $59.00 | $57.84 | 159 |
| 2021-03-31 | $57.38 | $57.38 | $57.38 | $57.38 | $56.25 | 3,339 |
| 2021-03-30 | $56.65 | $56.65 | $56.65 | $56.65 | $55.54 | 0 |
| 2021-03-29 | $56.65 | $56.65 | $56.65 | $56.65 | $55.54 | 118 |
| 2021-03-26 | $56.33 | $56.33 | $56.33 | $56.33 | $55.22 | 0 |
| 2021-03-25 | $56.25 | $56.33 | $56.25 | $56.33 | $55.22 | 841 |
| 2021-03-24 | $57.60 | $57.60 | $57.60 | $57.60 | $56.47 | 0 |
| 2021-03-23 | $57.60 | $57.60 | $57.60 | $57.60 | $56.47 | 427 |
| 2021-03-22 | $59.00 | $59.00 | $59.00 | $59.00 | $57.84 | 216 |
| 2021-03-19 | $60.25 | $60.25 | $60.25 | $60.25 | $59.07 | 0 |
| 2021-03-18 | $60.30 | $60.30 | $60.25 | $60.25 | $59.07 | 500 |
| 2021-03-17 | $63.00 | $63.00 | $63.00 | $63.00 | $61.76 | 0 |
| 2021-03-16 | $63.00 | $63.00 | $63.00 | $63.00 | $61.76 | 81 |
| 2021-03-15 | $63.00 | $63.00 | $63.00 | $63.00 | $61.76 | 270 |
| 2021-03-12 | $60.00 | $60.00 | $60.00 | $60.00 | $58.82 | 40 |
| 2021-03-11 | $60.00 | $60.00 | $60.00 | $60.00 | $58.82 | 90 |
| 2021-03-10 | $59.25 | $60.00 | $59.25 | $60.00 | $58.82 | 460 |
| 2021-03-09 | $58.75 | $58.75 | $58.75 | $58.75 | $57.60 | 0 |
| 2021-03-08 | $58.75 | $58.75 | $58.75 | $58.75 | $57.60 | 555 |
| 2021-03-05 | $63.95 | $63.95 | $63.95 | $63.95 | $62.70 | 2,425 |
| 2021-03-04 | $63.95 | $63.95 | $63.95 | $63.95 | $62.70 | 60 |
| 2021-03-03 | $63.95 | $63.95 | $63.95 | $63.95 | $62.70 | 56 |
| 2021-03-02 | $63.60 | $63.95 | $63.60 | $63.95 | $62.70 | 2,134 |
| 2021-03-01 | $62.82 | $62.82 | $62.82 | $62.82 | $61.59 | 148 |
| 2021-02-26 | $65.75 | $65.75 | $65.75 | $65.75 | $64.46 | 25 |
| 2021-02-25 | $65.75 | $65.75 | $65.75 | $65.75 | $64.46 | 1,655 |
| 2021-02-24 | $65.75 | $65.75 | $65.75 | $65.75 | $64.46 | 1,655 |
| 2021-02-23 | $65.75 | $65.75 | $65.75 | $65.75 | $64.46 | 110 |
| 2021-02-22 | $65.75 | $65.75 | $65.75 | $65.75 | $64.46 | 16 |
| 2021-02-19 | $64.85 | $65.75 | $64.85 | $65.75 | $64.46 | 388 |
| 2021-02-18 | $61.45 | $61.45 | $61.45 | $61.45 | $60.24 | 335 |
| 2021-02-17 | $61.45 | $61.45 | $61.45 | $61.45 | $60.24 | 335 |
| 2021-02-16 | $63.00 | $63.00 | $63.00 | $63.00 | $61.76 | 408 |
| 2021-02-12 | $62.65 | $62.65 | $62.65 | $62.65 | $61.42 | 120 |
| 2021-02-11 | $65.00 | $65.00 | $65.00 | $65.00 | $63.73 | 235 |
| 2021-02-10 | $63.50 | $63.50 | $63.50 | $63.50 | $62.25 | 160 |
| 2021-02-09 | $60.85 | $60.85 | $60.85 | $60.85 | $59.66 | 441 |
| 2021-02-08 | $60.85 | $60.85 | $60.85 | $60.85 | $59.66 | 0 |
| 2021-02-05 | $62.25 | $62.25 | $60.85 | $60.85 | $59.66 | 441 |
| 2021-02-04 | $58.25 | $58.25 | $58.25 | $58.25 | $57.11 | 51 |
| 2021-02-03 | $58.25 | $58.25 | $58.25 | $58.25 | $57.11 | 15 |
| 2021-02-02 | $58.75 | $58.75 | $58.75 | $58.75 | $57.60 | 81 |
| 2021-02-01 | $58.75 | $58.75 | $58.75 | $58.75 | $57.60 | 0 |
| 2021-01-29 | $58.75 | $58.75 | $58.75 | $58.75 | $57.60 | 81 |
| 2021-01-28 | $58.75 | $58.75 | $58.75 | $58.75 | $57.60 | 0 |
| 2021-01-27 | $58.75 | $58.75 | $58.75 | $58.75 | $57.60 | 501 |
| 2021-01-26 | $58.25 | $58.25 | $58.25 | $58.25 | $57.11 | 25 |
| 2021-01-25 | $58.25 | $58.25 | $58.25 | $58.25 | $57.11 | 0 |
| 2021-01-22 | $58.25 | $58.25 | $58.25 | $58.25 | $57.11 | 0 |
| 2021-01-21 | $58.25 | $58.25 | $58.25 | $58.25 | $57.11 | 226 |
| 2021-01-20 | $58.25 | $58.25 | $58.25 | $58.25 | $57.11 | 300 |
| 2021-01-19 | $58.00 | $58.00 | $58.00 | $58.00 | $56.86 | 200 |
| 2021-01-15 | $58.00 | $58.00 | $58.00 | $58.00 | $56.86 | 0 |
| 2021-01-14 | $58.00 | $58.00 | $58.00 | $58.00 | $56.86 | 200 |
| 2021-01-13 | $58.00 | $58.00 | $58.00 | $58.00 | $56.86 | 131 |
| 2021-01-12 | $59.25 | $59.25 | $59.25 | $59.25 | $58.09 | 285 |
| 2021-01-11 | $59.25 | $59.25 | $59.25 | $59.25 | $58.09 | 0 |
| 2021-01-08 | $59.25 | $59.25 | $59.25 | $59.25 | $58.09 | 0 |
| 2021-01-07 | $59.25 | $59.25 | $59.25 | $59.25 | $58.09 | 285 |
| 2021-01-06 | $60.00 | $60.00 | $60.00 | $60.00 | $58.82 | 45 |
| 2021-01-05 | $60.00 | $60.00 | $60.00 | $60.00 | $58.82 | 193 |
| 2021-01-04 | $59.55 | $59.55 | $59.55 | $59.55 | $58.38 | 50 |
| 2020-12-31 | $59.55 | $59.55 | $59.55 | $59.55 | $58.38 | 0 |
| 2020-12-30 | $59.55 | $59.55 | $59.55 | $59.55 | $58.38 | 0 |
| 2020-12-29 | $59.55 | $59.55 | $59.55 | $59.55 | $58.38 | 0 |
| 2020-12-28 | $59.55 | $59.55 | $59.55 | $59.55 | $58.38 | 40 |
| 2020-12-24 | $59.55 | $59.55 | $59.55 | $59.55 | $58.38 | 120 |
| 2020-12-23 | $59.55 | $59.55 | $59.55 | $59.55 | $58.38 | 25 |
| 2020-12-22 | $59.55 | $59.55 | $59.55 | $59.55 | $58.38 | 0 |
| 2020-12-21 | $59.55 | $59.55 | $59.55 | $59.55 | $58.38 | 525 |
| 2020-12-18 | $59.55 | $59.55 | $59.55 | $59.55 | $58.38 | 0 |
| 2020-12-17 | $59.55 | $59.55 | $59.55 | $59.55 | $58.38 | 102 |
| 2020-12-16 | $59.55 | $59.55 | $59.55 | $59.55 | $58.38 | 303 |
| 2020-12-15 | $59.65 | $59.65 | $58.70 | $59.50 | $58.33 | 909 |
| 2020-12-14 | $58.00 | $58.35 | $58.00 | $58.35 | $57.21 | 390 |
| 2020-12-11 | $57.85 | $57.85 | $57.85 | $57.85 | $56.72 | 175 |
| 2020-12-10 | $55.05 | $55.05 | $55.05 | $55.05 | $53.97 | 179 |
| 2020-12-09 | $55.05 | $55.05 | $55.05 | $55.05 | $53.97 | 0 |
| 2020-12-08 | $55.05 | $55.05 | $55.05 | $55.05 | $53.97 | 179 |
| 2020-12-07 | $54.25 | $54.25 | $54.25 | $54.25 | $53.19 | 100 |
| 2020-12-04 | $51.00 | $51.00 | $51.00 | $51.00 | $50.00 | 0 |
| 2020-12-03 | $51.00 | $51.00 | $51.00 | $51.00 | $50.00 | 0 |
| 2020-12-02 | $51.00 | $51.00 | $51.00 | $51.00 | $50.00 | 119 |
| 2020-12-01 | $49.00 | $49.00 | $49.00 | $49.00 | $48.04 | 83 |
| 2020-11-30 | $49.00 | $49.00 | $49.00 | $49.00 | $48.04 | 0 |
| 2020-11-27 | $49.00 | $49.00 | $49.00 | $49.00 | $48.04 | 83 |
| 2020-11-25 | $49.00 | $49.00 | $49.00 | $49.00 | $48.04 | 72 |
| 2020-11-24 | $49.00 | $49.00 | $49.00 | $49.00 | $48.04 | 0 |
| 2020-11-23 | $49.00 | $49.00 | $49.00 | $49.00 | $48.04 | 35 |
| 2020-11-20 | $49.00 | $49.00 | $49.00 | $49.00 | $48.04 | 0 |
| 2020-11-19 | $49.00 | $49.00 | $49.00 | $49.00 | $48.04 | 0 |
| 2020-11-18 | $49.00 | $49.00 | $49.00 | $49.00 | $48.04 | 50 |
| 2020-11-17 | $49.00 | $49.00 | $49.00 | $49.00 | $48.04 | 196 |
| 2020-11-16 | $49.00 | $49.00 | $49.00 | $49.00 | $48.04 | 197 |
| 2020-11-13 | $43.25 | $43.25 | $43.25 | $43.25 | $42.40 | 16 |
| 2020-11-12 | $43.25 | $43.25 | $43.25 | $43.25 | $42.40 | 0 |
| 2020-11-11 | $43.25 | $43.25 | $43.25 | $43.25 | $42.40 | 112 |
| 2020-11-10 | $43.25 | $43.25 | $43.25 | $43.25 | $42.40 | 0 |
| 2020-11-09 | $43.25 | $43.25 | $43.25 | $43.25 | $42.40 | 0 |
| 2020-11-06 | $43.25 | $43.25 | $43.25 | $43.25 | $42.40 | 0 |
| 2020-11-05 | $43.25 | $43.25 | $43.25 | $43.25 | $42.40 | 0 |
| 2020-11-04 | $43.25 | $43.25 | $43.25 | $43.25 | $42.40 | 100 |
| 2020-11-03 | $41.50 | $41.50 | $41.50 | $41.50 | $40.69 | 231 |
| 2020-11-02 | $41.50 | $41.50 | $41.50 | $41.50 | $40.69 | 404 |
| 2020-10-30 | $40.00 | $40.00 | $40.00 | $40.00 | $39.22 | 0 |
| 2020-10-29 | $41.00 | $41.00 | $40.00 | $40.00 | $39.22 | 622 |
| 2020-10-28 | $42.00 | $42.00 | $42.00 | $42.00 | $41.18 | 225 |
| 2020-10-27 | $44.30 | $44.30 | $44.30 | $44.30 | $43.43 | 0 |
| 2020-10-26 | $44.30 | $44.30 | $44.30 | $44.30 | $43.43 | 125 |
| 2020-10-23 | $45.45 | $45.45 | $45.45 | $45.45 | $44.56 | 0 |
| 2020-10-22 | $45.45 | $45.45 | $45.45 | $45.45 | $44.56 | 2 |
| 2020-10-21 | $45.45 | $45.45 | $45.45 | $45.45 | $44.56 | 25 |
| 2020-10-20 | $45.45 | $45.45 | $45.45 | $45.45 | $44.56 | 405 |
| 2020-10-19 | $43.25 | $43.25 | $43.25 | $43.25 | $42.40 | 0 |
| 2020-10-16 | $43.25 | $43.25 | $43.25 | $43.25 | $42.40 | 560 |
| 2020-10-15 | $43.00 | $43.00 | $43.00 | $43.00 | $42.16 | 50 |
| 2020-10-14 | $43.00 | $43.00 | $43.00 | $43.00 | $42.16 | 167 |
| 2020-10-13 | $43.75 | $43.75 | $43.75 | $43.75 | $42.89 | 0 |
| 2020-10-12 | $43.75 | $43.75 | $43.75 | $43.75 | $42.89 | 0 |
| 2020-10-09 | $43.75 | $43.75 | $43.75 | $43.75 | $42.89 | 195 |
| 2020-10-08 | $40.90 | $40.90 | $40.90 | $40.90 | $40.10 | 0 |
| 2020-10-07 | $40.90 | $40.90 | $40.90 | $40.90 | $40.10 | 0 |
| 2020-10-06 | $40.90 | $40.90 | $40.90 | $40.90 | $40.10 | 0 |
| 2020-10-05 | $40.90 | $40.90 | $40.90 | $40.90 | $40.10 | 35 |
| 2020-10-02 | $40.90 | $40.90 | $40.90 | $40.90 | $40.10 | 0 |
| 2020-10-01 | $40.90 | $40.90 | $40.90 | $40.90 | $40.10 | 35 |
| 2020-09-30 | $40.90 | $40.90 | $40.90 | $40.90 | $40.10 | 0 |
| 2020-09-29 | $40.90 | $40.90 | $40.90 | $40.90 | $40.10 | 0 |
| 2020-09-28 | $40.90 | $40.90 | $40.90 | $40.90 | $40.10 | 12 |
| 2020-09-25 | $40.90 | $40.90 | $40.90 | $40.90 | $40.10 | 210 |
| 2020-09-24 | $39.20 | $39.20 | $39.20 | $39.20 | $38.43 | 0 |
| 2020-09-23 | $39.20 | $39.20 | $39.20 | $39.20 | $38.43 | 0 |
| 2020-09-22 | $39.20 | $39.20 | $39.20 | $39.20 | $38.43 | 75 |
| 2020-09-21 | $39.20 | $39.20 | $39.20 | $39.20 | $38.43 | 93 |
| 2020-09-18 | $39.20 | $39.20 | $39.20 | $39.20 | $38.43 | 15 |
| 2020-09-17 | $39.20 | $39.20 | $39.20 | $39.20 | $38.43 | 84 |
| 2020-09-16 | $39.20 | $39.20 | $39.20 | $39.20 | $38.43 | 50 |
| 2020-09-15 | $39.20 | $39.20 | $39.20 | $39.20 | $38.43 | 0 |
| 2020-09-14 | $39.20 | $39.20 | $39.20 | $39.20 | $38.43 | 0 |
| 2020-09-11 | $39.20 | $39.20 | $39.20 | $39.20 | $38.43 | 75 |
| 2020-09-10 | $39.20 | $39.20 | $39.20 | $39.20 | $38.43 | 59 |
| 2020-09-09 | $39.20 | $39.20 | $39.20 | $39.20 | $38.43 | 31 |
| 2020-09-08 | $39.20 | $39.20 | $39.20 | $39.20 | $38.43 | 0 |
| 2020-09-04 | $39.20 | $39.20 | $39.20 | $39.20 | $38.43 | 25 |
| 2020-09-03 | $39.20 | $39.20 | $39.20 | $39.20 | $38.43 | 112 |
| 2020-09-02 | $38.82 | $38.82 | $38.82 | $38.82 | $38.06 | 0 |
| 2020-09-01 | $38.82 | $38.82 | $38.82 | $38.82 | $38.06 | 39 |
| 2020-08-31 | $38.82 | $38.82 | $38.82 | $38.82 | $38.06 | 65 |
| 2020-08-28 | $38.82 | $38.82 | $38.82 | $38.82 | $38.06 | 31 |
| 2020-08-27 | $38.82 | $38.82 | $38.82 | $38.82 | $38.06 | 165 |
| 2020-08-26 | $39.95 | $39.95 | $39.95 | $39.95 | $39.17 | 0 |
| 2020-08-25 | $39.95 | $39.95 | $39.95 | $39.95 | $39.17 | 0 |
| 2020-08-24 | $39.95 | $39.95 | $39.95 | $39.95 | $39.17 | 0 |
| 2020-08-21 | $39.95 | $39.95 | $39.95 | $39.95 | $39.17 | 0 |
| 2020-08-20 | $39.95 | $39.95 | $39.95 | $39.95 | $39.17 | 25 |
| 2020-08-19 | $39.95 | $39.95 | $39.95 | $39.95 | $39.17 | 55 |
| 2020-08-18 | $39.95 | $39.95 | $39.95 | $39.95 | $39.17 | 0 |
| 2020-08-17 | $39.95 | $39.95 | $39.95 | $39.95 | $39.17 | 140 |
| 2020-08-14 | $38.50 | $39.50 | $38.50 | $39.50 | $38.73 | 866 |
| 2020-08-13 | $37.05 | $37.05 | $37.05 | $37.05 | $36.32 | 0 |
| 2020-08-12 | $37.05 | $37.05 | $37.05 | $37.05 | $36.32 | 0 |
| 2020-08-11 | $37.05 | $37.05 | $37.05 | $37.05 | $36.32 | 0 |
| 2020-08-10 | $37.05 | $37.05 | $37.05 | $37.05 | $36.32 | 0 |
| 2020-08-07 | $37.05 | $37.05 | $37.05 | $37.05 | $36.32 | 0 |
| 2020-08-06 | $37.05 | $37.05 | $37.05 | $37.05 | $36.32 | 0 |
| 2020-08-05 | $37.05 | $37.05 | $37.05 | $37.05 | $36.32 | 0 |
| 2020-08-04 | $37.00 | $37.05 | $37.00 | $37.05 | $36.32 | 3,507 |
| 2020-08-03 | $38.80 | $38.80 | $38.80 | $38.80 | $38.04 | 0 |
| 2020-07-31 | $38.80 | $38.80 | $38.80 | $38.80 | $38.04 | 0 |
| 2020-07-30 | $38.80 | $38.80 | $38.80 | $38.80 | $38.04 | 0 |
| 2020-07-29 | $38.80 | $38.80 | $38.80 | $38.80 | $38.04 | 0 |
| 2020-07-28 | $38.80 | $38.80 | $38.80 | $38.80 | $38.04 | 112 |
| 2020-07-27 | $38.11 | $38.11 | $38.11 | $38.11 | $37.36 | 0 |
| 2020-07-24 | $38.11 | $38.11 | $38.11 | $38.11 | $37.36 | 38 |
| 2020-07-23 | $38.11 | $38.11 | $38.11 | $38.11 | $37.36 | 1,328 |
| 2020-07-22 | $38.11 | $38.11 | $38.11 | $38.11 | $37.36 | 1,328 |
| 2020-07-20 | $39.00 | $39.00 | $39.00 | $39.00 | $38.24 | 33 |
| 2020-07-15 | $39.00 | $39.00 | $39.00 | $39.00 | $38.24 | 57 |
| 2020-07-14 | $39.00 | $39.00 | $39.00 | $39.00 | $38.24 | 90 |
| 2020-07-13 | $39.00 | $39.00 | $39.00 | $39.00 | $38.24 | 154 |
| 2020-07-09 | $39.00 | $39.00 | $39.00 | $39.00 | $38.24 | 296 |
| 2020-07-06 | $40.00 | $40.00 | $40.00 | $40.00 | $39.22 | 1 |
| 2020-07-02 | $40.00 | $40.00 | $40.00 | $40.00 | $39.22 | 10 |
| 2020-07-01 | $40.00 | $40.00 | $40.00 | $40.00 | $39.22 | 90 |
| 2020-06-25 | $40.00 | $40.00 | $40.00 | $40.00 | $39.22 | 239 |
| 2020-06-18 | $39.20 | $39.20 | $39.20 | $39.20 | $38.43 | 1,950 |
| 2020-06-17 | $39.45 | $39.45 | $39.45 | $39.45 | $38.68 | 42 |
| 2020-06-16 | $39.45 | $39.45 | $39.25 | $39.45 | $38.68 | 1,512 |
| 2020-06-15 | $40.00 | $40.00 | $40.00 | $40.00 | $39.22 | 98 |
| 2020-06-11 | $40.00 | $40.00 | $40.00 | $40.00 | $39.22 | 75 |
| 2020-06-08 | $40.00 | $40.00 | $40.00 | $40.00 | $39.22 | 53 |
| 2020-06-05 | $40.00 | $40.00 | $40.00 | $40.00 | $39.22 | 3,297 |
| 2020-06-04 | $39.00 | $39.00 | $39.00 | $39.00 | $38.24 | 22,282 |
| 2020-06-03 | $42.50 | $42.50 | $42.50 | $42.50 | $41.67 | 2,023 |
| 2020-06-02 | $38.45 | $38.45 | $38.45 | $38.45 | $37.70 | 190 |
| 2020-06-01 | $36.00 | $36.00 | $36.00 | $36.00 | $35.29 | 119 |
| 2020-05-29 | $36.80 | $36.80 | $36.80 | $36.80 | $36.08 | 123 |
| 2020-05-28 | $39.00 | $39.00 | $39.00 | $39.00 | $38.24 | 124 |
| 2020-05-27 | $35.80 | $35.80 | $35.80 | $35.80 | $35.10 | 99 |
| 2020-05-18 | $35.80 | $35.80 | $35.80 | $35.80 | $35.10 | 273 |
| 2020-05-15 | $34.00 | $34.00 | $34.00 | $34.00 | $33.33 | 931 |
| 2020-05-14 | $33.55 | $34.00 | $33.55 | $34.00 | $33.33 | 400 |
| 2020-05-12 | $34.95 | $34.95 | $34.95 | $34.95 | $34.26 | 138 |
| 2020-05-11 | $34.50 | $34.50 | $34.50 | $34.50 | $33.82 | 155 |
| 2020-05-08 | $36.00 | $36.00 | $36.00 | $36.00 | $35.29 | 51 |
| 2020-05-07 | $36.00 | $36.00 | $36.00 | $36.00 | $35.29 | 294 |
| 2020-05-05 | $37.40 | $37.40 | $37.40 | $37.40 | $36.67 | 89 |
| 2020-05-01 | $37.40 | $37.40 | $37.40 | $37.40 | $36.67 | 10 |
| 2020-04-29 | $37.30 | $37.55 | $37.30 | $37.40 | $36.67 | 1,855 |
| 2020-04-28 | $36.00 | $36.00 | $36.00 | $36.00 | $35.29 | 84 |
| 2020-04-27 | $36.00 | $36.00 | $36.00 | $36.00 | $35.29 | 65 |
| 2020-04-24 | $36.00 | $36.00 | $36.00 | $36.00 | $35.29 | 12 |
| 2020-04-23 | $36.00 | $36.00 | $36.00 | $36.00 | $35.29 | 554 |
| 2020-04-20 | $35.20 | $35.20 | $35.20 | $35.20 | $34.51 | 2 |
| 2020-04-16 | $35.95 | $35.95 | $35.20 | $35.20 | $34.51 | 600 |
| 2020-04-15 | $36.75 | $36.75 | $36.75 | $36.75 | $36.03 | 181 |
| 2020-04-13 | $35.00 | $35.00 | $35.00 | $35.00 | $34.31 | 343 |
| 2020-04-09 | $36.00 | $36.00 | $36.00 | $36.00 | $35.29 | 242 |
| 2020-04-07 | $36.10 | $36.45 | $36.10 | $36.45 | $35.74 | 977 |
| 2020-04-06 | $35.65 | $35.65 | $35.65 | $35.65 | $34.95 | 438 |
| 2020-04-03 | $33.55 | $36.00 | $33.55 | $36.00 | $35.29 | 460 |
| 2020-04-02 | $34.25 | $34.25 | $34.25 | $34.25 | $33.58 | 169 |
| 2020-03-31 | $35.85 | $35.85 | $35.85 | $35.85 | $35.15 | 92 |
| 2020-03-27 | $35.85 | $35.85 | $35.85 | $35.85 | $35.15 | 359 |
| 2020-03-25 | $36.00 | $36.90 | $36.00 | $36.90 | $36.18 | 928 |
| 2020-03-24 | $33.00 | $33.00 | $33.00 | $33.00 | $32.35 | 91 |
| 2020-03-23 | $33.00 | $33.00 | $33.00 | $33.00 | $32.35 | 260 |
| 2020-03-20 | $29.45 | $29.45 | $29.45 | $29.45 | $28.87 | 3 |
| 2020-03-18 | $29.45 | $29.45 | $29.45 | $29.45 | $28.87 | 914 |
| 2020-03-17 | $31.75 | $31.75 | $31.75 | $31.75 | $31.13 | 340 |
| 2020-03-13 | $33.38 | $33.38 | $33.38 | $33.38 | $32.73 | 245 |
| 2020-03-12 | $40.00 | $40.00 | $40.00 | $40.00 | $39.22 | 30 |
| 2020-03-11 | $40.00 | $40.00 | $40.00 | $40.00 | $39.22 | 237 |
| 2020-03-10 | $40.00 | $40.00 | $40.00 | $40.00 | $39.22 | 36 |
| 2020-03-05 | $40.00 | $40.00 | $40.00 | $40.00 | $39.22 | 90 |
| 2020-03-04 | $39.26 | $40.00 | $39.25 | $40.00 | $39.22 | 1,178 |
| 2020-03-03 | $38.95 | $38.95 | $37.90 | $37.90 | $37.16 | 385 |
| 2020-03-02 | $38.50 | $38.50 | $38.50 | $38.50 | $37.74 | 440 |
| 2020-02-28 | $39.40 | $39.40 | $39.40 | $39.40 | $38.63 | 26 |
| 2020-02-27 | $39.40 | $39.40 | $39.40 | $39.40 | $38.63 | 519 |
| 2020-02-26 | $38.50 | $38.50 | $38.50 | $38.50 | $37.74 | 271 |
| 2020-02-25 | $38.70 | $38.70 | $38.30 | $38.30 | $37.55 | 441 |
| 2020-02-24 | $37.63 | $37.63 | $37.63 | $37.63 | $36.89 | 155 |
| 2020-02-21 | $40.80 | $40.80 | $40.80 | $40.80 | $40.00 | 100 |
| 2020-02-20 | $42.75 | $42.75 | $42.75 | $42.75 | $41.91 | 5 |
| 2020-02-19 | $42.75 | $42.75 | $42.75 | $42.75 | $41.91 | 173 |
| 2020-02-18 | $40.48 | $40.48 | $40.48 | $40.48 | $39.69 | 205 |
| 2020-02-14 | $41.50 | $41.50 | $41.50 | $41.50 | $40.69 | 85 |
| 2020-02-13 | $42.50 | $42.50 | $41.50 | $41.50 | $40.69 | 503 |
| 2020-02-12 | $42.53 | $42.90 | $42.53 | $42.90 | $42.06 | 719 |
| 2020-02-11 | $43.00 | $43.00 | $43.00 | $43.00 | $42.16 | 85 |
| 2020-02-07 | $44.00 | $44.00 | $43.00 | $43.00 | $42.16 | 635 |
| 2020-02-06 | $44.00 | $44.00 | $44.00 | $44.00 | $43.14 | 265 |
| 2020-02-05 | $45.00 | $45.00 | $45.00 | $45.00 | $44.12 | 480 |
| 2020-02-04 | $45.25 | $45.25 | $44.60 | $44.60 | $43.73 | 1,206 |
| 2020-02-03 | $43.15 | $43.15 | $43.15 | $43.15 | $42.30 | 256 |
| 2020-01-31 | $43.50 | $43.50 | $43.50 | $43.50 | $42.65 | 455 |
| 2020-01-30 | $43.80 | $43.80 | $43.80 | $43.80 | $42.94 | 5 |
| 2020-01-28 | $45.30 | $45.30 | $43.80 | $43.80 | $42.94 | 420 |
| 2020-01-24 | $45.30 | $45.30 | $45.30 | $45.30 | $44.41 | 780 |
| 2020-01-23 | $48.00 | $48.00 | $48.00 | $48.00 | $47.06 | 350 |
| 2020-01-22 | $48.00 | $48.00 | $48.00 | $48.00 | $47.06 | 450 |
| 2020-01-21 | $48.00 | $48.00 | $48.00 | $48.00 | $47.06 | 3,700 |
| 2020-01-17 | $48.00 | $48.00 | $48.00 | $48.00 | $47.06 | 476 |
| 2020-01-16 | $48.50 | $48.50 | $48.50 | $48.50 | $47.55 | 3,778 |
| 2020-01-14 | $46.25 | $46.25 | $45.80 | $45.80 | $44.90 | 555 |
| 2020-01-10 | $46.00 | $46.00 | $46.00 | $46.00 | $45.10 | 238 |
| 2020-01-09 | $45.95 | $45.95 | $45.95 | $45.95 | $45.05 | 825 |
| 2020-01-08 | $45.60 | $45.60 | $45.60 | $45.60 | $44.71 | 500 |
| 2020-01-06 | $45.85 | $45.85 | $45.85 | $45.85 | $44.95 | 7 |
| 2019-12-27 | $45.85 | $45.85 | $45.85 | $45.85 | $44.95 | 5 |
| 2019-12-23 | $45.85 | $45.85 | $45.85 | $45.85 | $44.95 | 850 |
| 2019-12-19 | $45.05 | $45.15 | $45.05 | $45.15 | $44.26 | 306 |
| 2019-12-18 | $44.85 | $44.85 | $44.85 | $44.85 | $43.97 | 490 |
| 2019-12-16 | $45.65 | $45.75 | $44.50 | $44.50 | $43.63 | 1,502 |
| 2019-12-13 | $45.85 | $46.00 | $45.84 | $45.84 | $44.94 | 2,894 |
| 2019-12-12 | $47.50 | $47.50 | $47.50 | $47.50 | $46.57 | 64 |
| 2019-12-11 | $47.50 | $47.50 | $47.50 | $47.50 | $46.57 | 1 |
| 2019-12-10 | $47.50 | $47.50 | $47.50 | $47.50 | $46.57 | 175 |
| 2019-12-09 | $47.75 | $47.75 | $47.75 | $47.75 | $46.81 | 10 |
| 2019-12-06 | $47.75 | $47.75 | $47.75 | $47.75 | $46.81 | 1,052 |
| 2019-12-05 | $47.00 | $47.00 | $45.65 | $45.90 | $45.00 | 2,580 |
| 2019-12-04 | $43.35 | $43.35 | $43.35 | $43.35 | $42.50 | 259 |
| 2019-12-03 | $42.58 | $42.58 | $42.55 | $42.55 | $41.72 | 442 |
| 2019-12-02 | $44.25 | $44.25 | $44.25 | $44.25 | $43.38 | 104 |
| 2019-11-29 | $44.25 | $44.25 | $44.25 | $44.25 | $43.38 | 481 |
| 2019-11-27 | $42.35 | $42.35 | $42.35 | $42.35 | $41.52 | 21 |
| 2019-11-25 | $41.50 | $42.35 | $41.50 | $42.35 | $41.52 | 259 |
| 2019-11-22 | $41.70 | $41.70 | $41.70 | $41.70 | $40.88 | 210 |
| 2019-11-21 | $41.35 | $41.35 | $41.35 | $41.35 | $40.54 | 5 |
| 2019-11-20 | $41.35 | $41.35 | $41.35 | $41.35 | $40.54 | 177 |
| 2019-11-19 | $41.35 | $41.35 | $41.35 | $41.35 | $40.54 | 51 |
| 2019-11-18 | $41.35 | $41.35 | $41.35 | $41.35 | $40.54 | 163 |
| 2019-11-15 | $41.35 | $41.35 | $41.35 | $41.35 | $40.54 | 90 |
| 2019-11-14 | $41.35 | $41.35 | $41.35 | $41.35 | $40.54 | 55 |
| 2019-11-13 | $41.35 | $41.35 | $41.35 | $41.35 | $40.54 | 98 |
| 2019-11-11 | $41.35 | $41.35 | $41.35 | $41.35 | $40.54 | 102 |
| 2019-11-08 | $41.25 | $41.25 | $41.25 | $41.25 | $40.44 | 14 |
| 2019-11-07 | $41.25 | $41.25 | $41.25 | $41.25 | $40.44 | 355 |
| 2019-11-06 | $39.00 | $39.00 | $39.00 | $39.00 | $38.24 | 166 |
| 2019-10-31 | $39.61 | $39.61 | $39.61 | $39.61 | $38.83 | 92 |
| 2019-10-30 | $39.61 | $39.61 | $39.61 | $39.61 | $38.83 | 90 |
| 2019-10-29 | $39.61 | $39.61 | $39.61 | $39.61 | $38.83 | 46 |
| 2019-10-28 | $39.61 | $39.61 | $39.61 | $39.61 | $38.83 | 375 |
| 2019-10-25 | $36.85 | $36.85 | $36.85 | $36.85 | $36.13 | 121 |
| 2019-10-24 | $36.85 | $36.85 | $36.85 | $36.85 | $36.13 | 95 |
| 2019-10-23 | $36.85 | $36.85 | $36.85 | $36.85 | $36.13 | 95 |
| 2019-10-22 | $36.85 | $36.85 | $36.85 | $36.85 | $36.13 | 1 |
| 2019-10-17 | $36.85 | $36.85 | $36.85 | $36.85 | $36.13 | 121 |
| 2019-10-16 | $37.55 | $37.55 | $37.55 | $37.55 | $36.81 | 335 |
| 2019-10-15 | $37.85 | $37.85 | $37.85 | $37.85 | $37.11 | 1 |
| 2019-10-14 | $37.85 | $37.85 | $37.85 | $37.85 | $37.11 | 1 |
| 2019-10-11 | $37.85 | $37.85 | $37.85 | $37.85 | $37.11 | 118 |
| 2019-10-09 | $35.75 | $35.75 | $35.75 | $35.75 | $35.05 | 1 |
| 2019-10-08 | $35.75 | $35.75 | $35.75 | $35.75 | $35.05 | 102 |
| 2019-10-04 | $34.71 | $34.71 | $34.71 | $34.71 | $34.03 | 3 |
| 2019-10-03 | $34.71 | $34.71 | $34.71 | $34.71 | $34.03 | 23 |
| 2019-10-02 | $34.71 | $34.71 | $34.71 | $34.71 | $34.03 | 1,426 |
| 2019-09-30 | $35.35 | $35.35 | $35.35 | $35.35 | $34.66 | 617 |
| 2019-09-27 | $35.50 | $35.50 | $35.50 | $35.50 | $34.80 | 2 |
| 2019-09-24 | $35.50 | $35.50 | $35.50 | $35.50 | $34.80 | 153 |
| 2019-09-23 | $35.50 | $35.50 | $35.50 | $35.50 | $34.80 | 110 |
| 2019-09-19 | $38.00 | $38.00 | $38.00 | $38.00 | $37.25 | 1 |
| 2019-09-18 | $38.00 | $38.00 | $38.00 | $38.00 | $37.25 | 32 |
| 2019-09-17 | $38.00 | $38.00 | $38.00 | $38.00 | $37.25 | 1,264 |
| 2019-09-16 | $39.65 | $39.65 | $39.65 | $39.65 | $38.87 | 1 |
| 2019-09-11 | $39.65 | $39.65 | $39.65 | $39.65 | $38.87 | 94 |
| 2019-09-06 | $39.65 | $39.65 | $39.65 | $39.65 | $38.87 | 2 |
| 2019-09-05 | $39.73 | $39.73 | $39.65 | $39.65 | $38.87 | 903 |
| 2019-09-04 | $37.85 | $37.85 | $37.85 | $37.85 | $37.11 | 172 |
| 2019-08-30 | $37.85 | $37.85 | $37.85 | $37.85 | $37.11 | 1 |
| 2019-08-29 | $37.85 | $37.85 | $37.85 | $37.85 | $37.11 | 160 |
| 2019-08-27 | $38.20 | $38.20 | $38.20 | $38.20 | $37.45 | 196 |
| 2019-08-22 | $40.00 | $40.00 | $40.00 | $40.00 | $39.22 | 1 |
| 2019-08-21 | $40.00 | $40.00 | $40.00 | $40.00 | $39.22 | 229 |
| 2019-08-19 | $39.30 | $39.30 | $39.30 | $39.30 | $38.53 | 2 |
| 2019-08-14 | $39.30 | $39.30 | $39.30 | $39.30 | $38.53 | 2 |
| 2019-08-12 | $39.30 | $39.30 | $39.30 | $39.30 | $38.53 | 224 |
| 2019-08-09 | $39.40 | $39.40 | $39.40 | $39.40 | $38.63 | 201 |
| 2019-08-07 | $42.90 | $42.90 | $42.90 | $42.90 | $42.06 | 16 |
| 2019-08-06 | $42.90 | $42.90 | $42.90 | $42.90 | $42.06 | 94 |
| 2019-08-05 | $42.90 | $42.90 | $42.90 | $42.90 | $42.06 | 1 |
| 2019-08-02 | $42.90 | $42.90 | $42.90 | $42.90 | $42.06 | 27 |
| 2019-07-31 | $42.90 | $42.90 | $42.90 | $42.90 | $42.06 | 74 |
| 2019-07-30 | $42.90 | $42.90 | $42.90 | $42.90 | $42.06 | 2,121 |
| 2019-07-29 | $42.90 | $42.90 | $42.90 | $42.90 | $42.06 | 251 |
| 2019-07-26 | $42.80 | $42.80 | $42.80 | $42.80 | $41.96 | 2 |
| 2019-07-23 | $42.80 | $42.80 | $42.80 | $42.80 | $41.96 | 22 |
| 2019-07-22 | $42.80 | $42.80 | $42.80 | $42.80 | $41.96 | 51 |
| 2019-07-18 | $42.80 | $42.80 | $42.80 | $42.80 | $41.96 | 3 |
| 2019-07-10 | $43.23 | $43.23 | $42.80 | $42.80 | $41.96 | 314 |
| 2019-07-09 | $43.00 | $43.00 | $43.00 | $43.00 | $42.16 | 63 |
| 2019-07-08 | $43.00 | $43.00 | $43.00 | $43.00 | $42.16 | 7 |
| 2019-07-05 | $42.75 | $43.00 | $42.75 | $43.00 | $42.16 | 676 |
| 2019-07-03 | $43.60 | $43.60 | $43.60 | $43.60 | $42.74 | 185 |
| 2019-07-02 | $43.08 | $43.20 | $42.93 | $43.20 | $42.35 | 20,574 |
| 2019-07-01 | $43.25 | $43.25 | $43.25 | $43.25 | $42.40 | 220 |
| 2019-06-27 | $42.75 | $42.75 | $42.75 | $42.75 | $41.91 | 245 |
| 2019-06-21 | $41.00 | $41.00 | $41.00 | $41.00 | $40.20 | 90 |
| 2019-06-18 | $41.00 | $41.00 | $41.00 | $41.00 | $40.20 | 225 |
| 2019-06-17 | $39.50 | $39.50 | $39.50 | $39.50 | $38.73 | 310 |
| 2019-06-12 | $38.75 | $38.75 | $38.75 | $38.75 | $37.99 | 2,110 |
| 2019-06-11 | $39.90 | $39.90 | $39.90 | $39.90 | $39.12 | 339 |
| 2019-06-10 | $39.25 | $39.25 | $39.25 | $39.25 | $38.48 | 235 |
| 2019-06-05 | $39.30 | $39.30 | $39.30 | $39.30 | $38.53 | 310 |
| 2019-06-03 | $37.15 | $37.70 | $37.15 | $37.70 | $36.96 | 1,345 |
| 2019-05-31 | $37.20 | $39.50 | $37.20 | $37.85 | $37.11 | 360 |
| 2019-05-29 | $37.55 | $37.55 | $37.25 | $37.25 | $36.52 | 475 |
| 2019-05-28 | $39.10 | $39.10 | $39.10 | $39.10 | $38.33 | 102 |
| 2019-05-24 | $39.26 | $39.26 | $39.26 | $39.26 | $38.49 | 1,000 |
| 2019-05-22 | $39.72 | $39.72 | $39.72 | $39.72 | $38.94 | 115 |
| 2019-05-20 | $38.52 | $38.52 | $38.52 | $38.52 | $37.76 | 200 |
| 2019-05-17 | $39.99 | $39.99 | $39.99 | $39.99 | $38.91 | 960 |
| 2019-05-16 | $39.45 | $39.45 | $39.45 | $39.45 | $38.39 | 120 |
| 2019-05-15 | $40.15 | $40.15 | $40.15 | $40.15 | $39.07 | 155 |
| 2019-05-13 | $39.85 | $39.85 | $39.85 | $39.85 | $38.78 | 440 |
| 2019-05-09 | $39.85 | $39.85 | $39.85 | $39.85 | $38.78 | 1,065 |
| 2019-05-08 | $40.07 | $40.07 | $40.07 | $40.07 | $38.99 | 350 |
| 2019-05-07 | $41.00 | $41.00 | $41.00 | $41.00 | $39.90 | 150 |
| 2019-05-02 | $41.00 | $41.00 | $41.00 | $41.00 | $39.90 | 259 |
| 2019-05-01 | $41.25 | $41.25 | $41.25 | $41.25 | $40.14 | 1,175 |
| 2019-04-22 | $41.25 | $41.25 | $41.25 | $41.25 | $40.14 | 1 |
| 2019-04-16 | $41.25 | $41.25 | $41.25 | $41.25 | $40.14 | 50 |
| 2019-04-10 | $41.25 | $41.25 | $41.25 | $41.25 | $40.14 | 84,900 |
| 2019-03-15 | $41.25 | $41.25 | $41.25 | $41.25 | $40.14 | 190 |
| 2019-03-14 | $41.10 | $41.10 | $41.10 | $41.10 | $39.99 | 190 |
| 2019-03-13 | $40.45 | $40.45 | $40.45 | $40.45 | $39.36 | 50 |
| 2019-03-12 | $40.45 | $40.45 | $40.45 | $40.45 | $39.36 | 300 |
| 2019-03-05 | $39.25 | $39.25 | $39.25 | $39.25 | $38.19 | 60 |
| 2019-02-27 | $39.30 | $39.30 | $39.25 | $39.25 | $38.19 | 455 |
| 2019-02-06 | $44.10 | $44.10 | $44.10 | $44.10 | $42.91 | 60 |
| 2018-09-19 | $44.10 | $44.10 | $44.10 | $44.10 | $42.91 | 175 |
| 2018-07-31 | $44.97 | $44.97 | $44.97 | $44.97 | $43.76 | 12 |
| 2018-07-24 | $44.97 | $44.97 | $44.97 | $44.97 | $43.76 | 12 |
| 2018-06-27 | $44.97 | $44.97 | $44.97 | $44.97 | $43.76 | 7 |
| 2018-06-19 | $44.97 | $44.97 | $44.97 | $44.97 | $43.76 | 19 |
| 2018-06-15 | $44.97 | $44.97 | $44.97 | $44.97 | $43.76 | 30 |
| 2018-05-11 | $45.21 | $45.21 | $45.21 | $45.21 | $43.99 | 100 |
| 2018-04-30 | $28.53 | $28.53 | $28.53 | $28.53 | $27.76 | 51 |
| 2018-04-09 | $28.53 | $28.53 | $28.53 | $28.53 | $27.76 | 198 |
| 2018-03-21 | $37.73 | $37.73 | $37.73 | $37.73 | $36.71 | 219 |
| 2017-10-19 | $28.53 | $28.53 | $28.53 | $28.53 | $27.76 | 1,000 |