New England Realty Associates LP (NEN) Exchange: NYSE MKT
Data as of Aug. 22, 2025
$71.06 ($0.00) 0.00%
New England Realty Associates LP - Daily Information
Click for more stock information on New England Realty Associates LP.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $71.06 |
| Previous Close | $71.06 |
| High | $71.06 |
| Low | $71.06 |
| Adjusted Open | $71.06 |
| Previous Adjusted Close | $71.06 |
| Adjusted High | $71.06 |
| Adjusted Low | $71.06 |
Invest in New England Realty Associates LP (NEN)
Historical Stock Data for New England Realty Associates LP (NEN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $71.06 | $71.06 | $71.06 | $71.06 | $71.06 | 34 |
| 2025-08-21 | $71.00 | $71.06 | $71.00 | $71.06 | $71.06 | 571 |
| 2025-08-20 | $71.25 | $71.25 | $71.25 | $71.25 | $71.25 | 119 |
| 2025-08-19 | $71.25 | $71.25 | $71.25 | $71.25 | $71.25 | 444 |
| 2025-08-18 | $71.25 | $71.25 | $71.25 | $71.25 | $71.25 | 334 |
| 2025-08-15 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 537 |
| 2025-08-14 | $71.01 | $71.01 | $71.01 | $71.01 | $71.01 | 426 |
| 2025-08-13 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 333 |
| 2025-08-12 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 462 |
| 2025-08-11 | $71.50 | $71.50 | $71.50 | $71.50 | $71.50 | 1,184 |
| 2025-08-08 | $72.02 | $72.02 | $72.01 | $72.01 | $72.01 | 2,297 |
| 2025-08-07 | $72.51 | $72.51 | $72.49 | $72.49 | $72.49 | 653 |
| 2025-08-06 | $72.49 | $72.49 | $72.49 | $72.49 | $72.49 | 5 |
| 2025-08-05 | $72.49 | $72.49 | $72.49 | $72.49 | $72.49 | 60 |
| 2025-08-04 | $72.49 | $72.49 | $72.49 | $72.49 | $72.49 | 23 |
| 2025-08-01 | $72.49 | $72.49 | $72.49 | $72.49 | $72.49 | 163 |
| 2025-07-31 | $72.49 | $72.49 | $72.49 | $72.49 | $72.49 | 169 |
| 2025-07-30 | $72.49 | $72.49 | $72.49 | $72.49 | $72.49 | 246 |
| 2025-07-29 | $73.03 | $73.03 | $72.26 | $72.26 | $72.26 | 3,759 |
| 2025-07-28 | $73.75 | $73.75 | $73.75 | $73.75 | $73.75 | 114 |
| 2025-07-25 | $73.75 | $73.75 | $73.75 | $73.75 | $73.75 | 91 |
| 2025-07-24 | $73.75 | $73.75 | $73.75 | $73.75 | $73.75 | 472 |
| 2025-07-23 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 14 |
| 2025-07-22 | $73.25 | $73.45 | $73.00 | $73.00 | $73.00 | 1,221 |
| 2025-07-21 | $73.03 | $73.25 | $73.03 | $73.25 | $73.25 | 337 |
| 2025-07-18 | $73.25 | $73.25 | $73.25 | $73.25 | $73.25 | 96 |
| 2025-07-17 | $73.25 | $73.25 | $73.25 | $73.25 | $73.25 | 376 |
| 2025-07-16 | $73.14 | $73.14 | $73.14 | $73.14 | $73.14 | 190 |
| 2025-07-15 | $73.14 | $73.14 | $73.14 | $73.14 | $73.14 | 6 |
| 2025-07-14 | $74.00 | $74.00 | $73.14 | $73.14 | $73.14 | 616 |
| 2025-07-11 | $73.44 | $73.44 | $73.02 | $73.02 | $73.02 | 354 |
| 2025-07-10 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 8 |
| 2025-07-09 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 45 |
| 2025-07-08 | $73.99 | $74.00 | $73.99 | $74.00 | $74.00 | 687 |
| 2025-07-07 | $73.24 | $73.24 | $73.24 | $73.24 | $73.24 | 42 |
| 2025-07-03 | $73.24 | $73.24 | $73.24 | $73.24 | $73.24 | 68 |
| 2025-07-02 | $73.25 | $73.25 | $73.24 | $73.24 | $73.24 | 728 |
| 2025-07-01 | $73.04 | $73.04 | $73.04 | $73.04 | $73.04 | 355 |
| 2025-06-30 | $73.05 | $73.50 | $73.01 | $73.10 | $73.10 | 1,743 |
| 2025-06-27 | $73.11 | $73.11 | $73.01 | $73.01 | $73.01 | 993 |
| 2025-06-26 | $73.02 | $73.02 | $73.02 | $73.02 | $73.02 | 154 |
| 2025-06-25 | $74.48 | $74.48 | $73.02 | $73.02 | $73.02 | 671 |
| 2025-06-24 | $74.49 | $74.49 | $74.49 | $74.49 | $74.49 | 147 |
| 2025-06-23 | $74.49 | $74.49 | $74.49 | $74.49 | $74.49 | 167 |
| 2025-06-20 | $74.49 | $74.49 | $74.45 | $74.49 | $74.49 | 668 |
| 2025-06-18 | $73.01 | $74.00 | $73.00 | $73.00 | $73.00 | 2,015 |
| 2025-06-17 | $74.50 | $74.50 | $74.50 | $74.50 | $74.50 | 695 |
| 2025-06-16 | $74.49 | $74.49 | $74.49 | $74.49 | $74.49 | 28 |
| 2025-06-13 | $74.50 | $74.50 | $74.49 | $74.49 | $74.49 | 1,248 |
| 2025-06-12 | $73.00 | $74.50 | $73.00 | $74.50 | $74.50 | 783 |
| 2025-06-11 | $74.49 | $74.50 | $74.49 | $74.50 | $74.50 | 638 |
| 2025-06-10 | $74.00 | $74.50 | $74.00 | $74.00 | $74.00 | 1,322 |
| 2025-06-09 | $74.82 | $74.82 | $74.82 | $74.82 | $74.82 | 31 |
| 2025-06-06 | $74.82 | $74.82 | $74.82 | $74.82 | $74.82 | 1,102 |
| 2025-06-05 | $75.00 | $75.00 | $74.01 | $74.82 | $74.82 | 2,899 |
| 2025-06-04 | $74.80 | $74.80 | $73.96 | $73.96 | $73.96 | 519 |
| 2025-06-03 | $74.99 | $75.00 | $74.46 | $74.46 | $74.46 | 952 |
| 2025-06-02 | $74.80 | $74.80 | $73.00 | $74.00 | $74.00 | 1,765 |
| 2025-05-30 | $74.75 | $75.00 | $74.75 | $75.00 | $75.00 | 3,617 |
| 2025-05-29 | $74.99 | $75.00 | $74.15 | $74.50 | $74.50 | 2,526 |
| 2025-05-28 | $75.00 | $75.00 | $73.95 | $74.00 | $74.00 | 5,273 |
| 2025-05-27 | $75.99 | $76.00 | $74.50 | $74.99 | $74.99 | 3,714 |
| 2025-05-23 | $76.63 | $76.65 | $74.00 | $76.02 | $76.02 | 4,594 |
| 2025-05-22 | $77.10 | $77.10 | $77.10 | $77.10 | $77.10 | 100 |
| 2025-05-21 | $77.10 | $77.10 | $77.10 | $77.10 | $77.10 | 212 |
| 2025-05-20 | $78.14 | $79.00 | $76.00 | $77.00 | $77.00 | 1,145 |
| 2025-05-19 | $75.91 | $75.91 | $75.91 | $75.91 | $75.91 | 135 |
| 2025-05-16 | $75.91 | $75.91 | $75.91 | $75.91 | $75.91 | 140 |
| 2025-05-15 | $79.85 | $79.85 | $79.85 | $79.85 | $79.85 | 37 |
| 2025-05-14 | $79.85 | $79.85 | $79.85 | $79.85 | $79.85 | 6 |
| 2025-05-13 | $79.85 | $79.85 | $79.85 | $79.85 | $79.85 | 7 |
| 2025-05-12 | $79.85 | $79.85 | $79.85 | $79.85 | $79.85 | 454 |
| 2025-05-09 | $77.25 | $77.25 | $77.25 | $77.25 | $77.25 | 71 |
| 2025-05-08 | $77.25 | $77.25 | $77.25 | $77.25 | $77.25 | 122 |
| 2025-05-07 | $76.01 | $77.25 | $76.00 | $77.25 | $77.25 | 1,134 |
| 2025-05-06 | $78.11 | $78.11 | $78.11 | $78.11 | $78.11 | 291 |
| 2025-05-05 | $78.11 | $78.11 | $78.11 | $78.11 | $78.11 | 590 |
| 2025-05-02 | $78.11 | $78.11 | $78.11 | $78.11 | $78.11 | 140 |
| 2025-05-01 | $78.11 | $78.11 | $78.11 | $78.11 | $78.11 | 141 |
| 2025-04-30 | $78.11 | $78.11 | $78.11 | $78.11 | $78.11 | 411 |
| 2025-04-29 | $78.75 | $78.75 | $78.30 | $78.30 | $78.30 | 489 |
| 2025-04-28 | $76.95 | $76.95 | $76.95 | $76.95 | $76.95 | 60 |
| 2025-04-25 | $76.95 | $76.95 | $76.95 | $76.95 | $76.95 | 764 |
| 2025-04-24 | $78.02 | $80.01 | $77.40 | $77.40 | $77.40 | 1,618 |
| 2025-04-23 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 1,458 |
| 2025-04-22 | $79.01 | $79.01 | $79.01 | $79.01 | $79.01 | 118 |
| 2025-04-21 | $77.00 | $79.00 | $77.00 | $77.40 | $77.40 | 1,710 |
| 2025-04-17 | $79.33 | $79.33 | $79.33 | $79.33 | $79.33 | 306 |
| 2025-04-16 | $76.76 | $76.76 | $76.76 | $76.76 | $76.76 | 182 |
| 2025-04-15 | $77.20 | $77.20 | $77.20 | $77.20 | $77.20 | 11 |
| 2025-04-14 | $77.20 | $77.20 | $77.20 | $77.20 | $77.20 | 114 |
| 2025-04-11 | $77.20 | $77.20 | $77.20 | $77.20 | $77.20 | 55 |
| 2025-04-10 | $78.00 | $78.05 | $77.20 | $77.20 | $77.20 | 2,128 |
| 2025-04-09 | $80.00 | $80.00 | $77.63 | $79.00 | $79.00 | 8,343 |
| 2025-04-08 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 36 |
| 2025-04-07 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 133 |
| 2025-04-04 | $79.01 | $80.00 | $79.00 | $80.00 | $80.00 | 1,079 |
| 2025-04-03 | $79.51 | $79.51 | $79.51 | $79.51 | $79.51 | 80 |
| 2025-04-02 | $80.00 | $80.00 | $79.51 | $79.51 | $79.51 | 1,238 |
| 2025-04-01 | $79.95 | $79.95 | $79.95 | $79.95 | $79.95 | 262 |
| 2025-03-31 | $81.53 | $81.53 | $81.53 | $81.53 | $81.53 | 347 |
| 2025-03-28 | $77.05 | $77.05 | $77.05 | $77.05 | $77.05 | 1,580 |
| 2025-03-27 | $77.05 | $77.05 | $77.05 | $77.05 | $77.05 | 40 |
| 2025-03-26 | $77.05 | $77.05 | $77.05 | $77.05 | $77.05 | 226 |
| 2025-03-25 | $80.44 | $80.44 | $78.36 | $78.36 | $78.36 | 718 |
| 2025-03-24 | $78.41 | $78.41 | $78.41 | $78.41 | $78.41 | 268 |
| 2025-03-21 | $81.88 | $83.90 | $81.88 | $83.90 | $83.90 | 971 |
| 2025-03-20 | $83.33 | $83.75 | $83.33 | $83.75 | $83.75 | 641 |
| 2025-03-19 | $82.45 | $84.00 | $82.45 | $84.00 | $84.00 | 7,986 |
| 2025-03-18 | $81.69 | $81.69 | $81.69 | $81.69 | $81.69 | 226 |
| 2025-03-17 | $82.53 | $82.53 | $82.53 | $82.53 | $82.53 | 364 |
| 2025-03-14 | $82.30 | $82.50 | $82.10 | $82.50 | $82.50 | 1,403 |
| 2025-03-13 | $78.16 | $80.25 | $78.16 | $80.25 | $80.25 | 5,085 |
| 2025-03-12 | $73.85 | $73.85 | $73.85 | $73.85 | $73.85 | 247 |
| 2025-03-11 | $77.01 | $77.01 | $77.01 | $77.01 | $77.01 | 0 |
| 2025-03-10 | $77.01 | $77.01 | $77.01 | $77.01 | $77.01 | 17 |
| 2025-03-07 | $77.01 | $77.01 | $77.01 | $77.01 | $77.01 | 77 |
| 2025-03-06 | $77.01 | $77.01 | $77.01 | $77.01 | $77.01 | 22 |
| 2025-03-05 | $77.01 | $77.01 | $71.01 | $77.01 | $77.01 | 4,860 |
| 2025-03-04 | $79.01 | $79.01 | $79.01 | $79.01 | $79.01 | 8 |
| 2025-03-03 | $79.01 | $79.01 | $79.01 | $79.01 | $79.01 | 118 |
| 2025-02-28 | $79.01 | $79.01 | $79.01 | $79.01 | $79.01 | 9 |
| 2025-02-27 | $79.01 | $79.01 | $79.01 | $79.01 | $79.01 | 203 |
| 2025-02-26 | $78.15 | $78.23 | $78.15 | $78.23 | $78.23 | 1,631 |
| 2025-02-25 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 0 |
| 2025-02-24 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 8 |
| 2025-02-21 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 7 |
| 2025-02-20 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 61 |
| 2025-02-19 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 8 |
| 2025-02-18 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 2 |
| 2025-02-14 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 147 |
| 2025-02-13 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 0 |
| 2025-02-12 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 110 |
| 2025-02-11 | $79.04 | $79.04 | $79.04 | $79.04 | $79.04 | 204 |
| 2025-02-10 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 1 |
| 2025-02-07 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 3 |
| 2025-02-06 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 17 |
| 2025-02-05 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 22 |
| 2025-02-04 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 12 |
| 2025-02-03 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 10 |
| 2025-01-31 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 12 |
| 2025-01-30 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 8 |
| 2025-01-29 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 9 |
| 2025-01-28 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 15 |
| 2025-01-27 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 2 |
| 2025-01-24 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 4 |
| 2025-01-23 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 10 |
| 2025-01-22 | $82.70 | $83.00 | $81.68 | $83.00 | $83.00 | 593 |
| 2025-01-21 | $83.00 | $83.00 | $82.70 | $82.70 | $82.70 | 487 |
| 2025-01-17 | $80.88 | $80.88 | $80.88 | $80.88 | $80.88 | 554 |
| 2025-01-16 | $83.14 | $83.14 | $83.14 | $83.14 | $83.14 | 7 |
| 2025-01-15 | $83.14 | $83.14 | $83.14 | $83.14 | $83.14 | 0 |
| 2025-01-14 | $83.14 | $83.14 | $83.14 | $83.14 | $83.14 | 0 |
| 2025-01-13 | $83.14 | $83.14 | $83.14 | $83.14 | $83.14 | 3 |
| 2025-01-10 | $83.14 | $83.14 | $83.14 | $83.14 | $83.14 | 9 |
| 2025-01-08 | $83.10 | $83.14 | $83.10 | $83.14 | $83.14 | 443 |
| 2025-01-07 | $80.15 | $80.15 | $80.15 | $80.15 | $80.15 | 254 |
| 2025-01-06 | $82.70 | $82.70 | $82.70 | $82.70 | $82.70 | 3 |
| 2025-01-03 | $82.70 | $82.70 | $82.70 | $82.70 | $82.70 | 16 |
| 2025-01-02 | $82.70 | $82.70 | $82.70 | $82.70 | $82.70 | 12 |
| 2024-12-31 | $82.70 | $82.70 | $82.70 | $82.70 | $82.70 | 54 |
| 2024-12-30 | $82.70 | $82.70 | $82.70 | $82.70 | $82.70 | 169 |
| 2024-12-27 | $77.20 | $77.20 | $77.20 | $77.20 | $77.20 | 145,540 |
| 2024-12-26 | $80.59 | $80.59 | $80.59 | $80.59 | $80.59 | 4 |
| 2024-12-24 | $80.59 | $80.59 | $80.59 | $80.59 | $80.59 | 0 |
| 2024-12-23 | $80.59 | $80.59 | $80.59 | $80.59 | $80.59 | 0 |
| 2024-12-20 | $80.59 | $80.59 | $80.59 | $80.59 | $80.59 | 5 |
| 2024-12-19 | $80.59 | $80.59 | $80.59 | $80.59 | $80.59 | 2 |
| 2024-12-18 | $80.59 | $80.59 | $80.59 | $80.59 | $80.59 | 71 |
| 2024-12-17 | $80.59 | $80.59 | $80.59 | $80.59 | $80.59 | 41 |
| 2024-12-16 | $80.59 | $80.59 | $80.59 | $80.59 | $80.59 | 0 |
| 2024-12-13 | $80.59 | $80.59 | $80.59 | $80.59 | $80.19 | 3 |
| 2024-12-12 | $80.59 | $80.59 | $80.59 | $80.59 | $80.19 | 102 |
| 2024-12-11 | $82.70 | $82.70 | $82.70 | $82.70 | $82.29 | 28 |
| 2024-12-10 | $82.70 | $82.70 | $82.70 | $82.70 | $82.29 | 60 |
| 2024-12-09 | $82.70 | $82.70 | $82.70 | $82.70 | $82.29 | 27 |
| 2024-12-06 | $82.10 | $82.70 | $82.10 | $82.70 | $82.70 | 394 |
| 2024-12-05 | $82.70 | $82.70 | $82.70 | $82.70 | $82.70 | 30 |
| 2024-12-04 | $82.70 | $82.70 | $82.70 | $82.70 | $82.70 | 0 |
| 2024-12-03 | $82.70 | $82.70 | $82.70 | $82.70 | $82.70 | 312 |
| 2024-12-02 | $82.42 | $82.74 | $82.26 | $82.74 | $82.74 | 919 |
| 2024-11-29 | $82.47 | $82.47 | $82.47 | $82.47 | $82.47 | 7 |
| 2024-11-27 | $82.45 | $82.49 | $82.42 | $82.47 | $82.47 | 577 |
| 2024-11-26 | $82.49 | $82.49 | $82.49 | $82.49 | $82.49 | 0 |
| 2024-11-25 | $82.49 | $82.49 | $82.49 | $82.49 | $82.49 | 17 |
| 2024-11-22 | $82.49 | $82.49 | $82.49 | $82.49 | $82.49 | 3 |
| 2024-11-21 | $82.49 | $82.49 | $82.49 | $82.49 | $82.49 | 23 |
| 2024-11-20 | $82.49 | $82.49 | $82.49 | $82.49 | $82.49 | 16 |
| 2024-11-19 | $82.49 | $82.49 | $82.49 | $82.49 | $82.49 | 102 |
| 2024-11-18 | $81.25 | $81.25 | $79.55 | $79.55 | $79.55 | 514 |
| 2024-11-15 | $81.00 | $81.00 | $79.81 | $79.81 | $79.81 | 1,000 |
| 2024-11-14 | $80.95 | $80.95 | $79.58 | $80.95 | $80.95 | 3,094 |
| 2024-11-13 | $82.47 | $82.47 | $82.47 | $82.47 | $82.47 | 2 |
| 2024-11-12 | $82.47 | $82.47 | $82.47 | $82.47 | $82.47 | 1 |
| 2024-11-11 | $82.47 | $82.47 | $82.47 | $82.47 | $82.47 | 35 |
| 2024-11-08 | $80.00 | $82.48 | $80.00 | $82.47 | $82.47 | 1,324 |
| 2024-11-07 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 0 |
| 2024-11-06 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 1 |
| 2024-11-05 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 26 |
| 2024-11-04 | $80.50 | $80.50 | $76.50 | $79.00 | $79.00 | 1,634 |
| 2024-11-01 | $82.50 | $82.50 | $82.50 | $82.50 | $82.50 | 2 |
| 2024-10-31 | $82.50 | $82.50 | $82.50 | $82.50 | $82.50 | 0 |
| 2024-10-30 | $82.50 | $82.50 | $82.50 | $82.50 | $82.50 | 0 |
| 2024-10-29 | $82.50 | $82.50 | $82.50 | $82.50 | $82.50 | 4 |
| 2024-10-28 | $82.50 | $82.50 | $82.50 | $82.50 | $82.50 | 112 |
| 2024-10-25 | $79.01 | $81.99 | $79.01 | $81.99 | $81.99 | 302 |
| 2024-10-24 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 175 |
| 2024-10-23 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 104 |
| 2024-10-22 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 6 |
| 2024-10-21 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 54 |
| 2024-10-18 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 24 |
| 2024-10-17 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 239 |
| 2024-10-16 | $81.83 | $81.83 | $81.83 | $81.83 | $81.83 | 74 |
| 2024-10-15 | $81.83 | $81.83 | $81.83 | $81.83 | $81.83 | 20 |
| 2024-10-14 | $81.83 | $81.83 | $81.83 | $81.83 | $81.83 | 113 |
| 2024-10-11 | $79.98 | $79.98 | $79.98 | $79.98 | $79.98 | 127 |
| 2024-10-10 | $79.97 | $80.01 | $79.97 | $79.98 | $79.98 | 931 |
| 2024-10-09 | $82.96 | $82.96 | $82.96 | $82.96 | $82.96 | 104 |
| 2024-10-08 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 0 |
| 2024-10-07 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 62 |
| 2024-10-04 | $82.00 | $84.00 | $80.98 | $81.00 | $81.00 | 1,133 |
| 2024-10-03 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 122 |
| 2024-10-02 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 310 |
| 2024-10-01 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 10 |
| 2024-09-30 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 47 |
| 2024-09-27 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 179 |
| 2024-09-26 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 2 |
| 2024-09-25 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 4 |
| 2024-09-24 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 102 |
| 2024-09-23 | $79.00 | $83.00 | $79.00 | $83.00 | $83.00 | 1,256 |
| 2024-09-20 | $80.50 | $81.50 | $80.50 | $81.50 | $81.50 | 875 |
| 2024-09-19 | $81.50 | $81.50 | $81.50 | $81.50 | $81.50 | 210 |
| 2024-09-18 | $80.60 | $80.60 | $80.60 | $80.60 | $80.60 | 3 |
| 2024-09-17 | $80.60 | $80.60 | $80.60 | $80.60 | $80.60 | 50 |
| 2024-09-16 | $80.60 | $80.60 | $80.60 | $80.60 | $80.60 | 6 |
| 2024-09-13 | $80.60 | $80.60 | $80.60 | $80.60 | $80.60 | 64 |
| 2024-09-12 | $78.50 | $81.00 | $78.50 | $81.00 | $80.60 | 607 |
| 2024-09-11 | $81.50 | $81.50 | $81.50 | $81.50 | $81.10 | 20 |
| 2024-09-10 | $81.50 | $81.50 | $81.50 | $81.50 | $81.10 | 902 |
| 2024-09-09 | $81.00 | $81.00 | $81.00 | $81.00 | $80.60 | 814 |
| 2024-09-06 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 520 |
| 2024-09-05 | $80.01 | $80.01 | $78.01 | $80.00 | $80.00 | 1,399 |
| 2024-09-04 | $81.00 | $81.00 | $78.51 | $80.95 | $80.95 | 2,184 |
| 2024-09-03 | $80.25 | $80.25 | $80.25 | $80.25 | $80.25 | 145 |
| 2024-08-30 | $79.34 | $80.25 | $79.34 | $80.25 | $80.25 | 1,065 |
| 2024-08-29 | $79.50 | $79.50 | $79.46 | $79.46 | $79.46 | 364 |
| 2024-08-28 | $78.05 | $78.05 | $78.05 | $78.05 | $78.05 | 178 |
| 2024-08-27 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 3 |
| 2024-08-26 | $78.88 | $78.88 | $78.00 | $78.00 | $78.00 | 485 |
| 2024-08-23 | $77.00 | $79.00 | $77.00 | $77.50 | $77.50 | 1,252 |
| 2024-08-22 | $77.25 | $78.50 | $77.25 | $77.50 | $77.50 | 1,286 |
| 2024-08-21 | $75.50 | $75.50 | $75.50 | $75.50 | $75.50 | 1 |
| 2024-08-20 | $75.50 | $75.50 | $75.50 | $75.50 | $75.50 | 329 |
| 2024-08-19 | $76.10 | $77.25 | $76.10 | $76.10 | $76.10 | 1,527 |
| 2024-08-16 | $75.51 | $77.50 | $75.51 | $76.10 | $76.10 | 1,147 |
| 2024-08-15 | $77.25 | $77.25 | $76.00 | $76.00 | $76.00 | 1,982 |
| 2024-08-14 | $75.50 | $75.50 | $75.50 | $75.50 | $75.50 | 343 |
| 2024-08-13 | $76.02 | $76.09 | $75.05 | $75.69 | $75.69 | 2,166 |
| 2024-08-12 | $75.00 | $76.00 | $75.00 | $75.05 | $75.05 | 1,813 |
| 2024-08-09 | $70.50 | $75.02 | $70.45 | $75.00 | $75.00 | 9,718 |
| 2024-08-08 | $69.84 | $69.84 | $68.98 | $69.75 | $69.75 | 586 |
| 2024-08-07 | $70.45 | $70.45 | $70.45 | $70.45 | $70.45 | 551 |
| 2024-08-06 | $70.50 | $70.50 | $70.50 | $70.50 | $70.50 | 12 |
| 2024-08-05 | $70.50 | $70.50 | $70.50 | $70.50 | $70.50 | 71 |
| 2024-08-02 | $70.50 | $70.50 | $70.50 | $70.50 | $70.50 | 402 |
| 2024-08-01 | $71.25 | $71.25 | $71.25 | $71.25 | $71.25 | 15 |
| 2024-07-31 | $71.25 | $71.25 | $71.25 | $71.25 | $71.25 | 137 |
| 2024-07-30 | $70.50 | $70.50 | $70.50 | $70.50 | $70.50 | 85 |
| 2024-07-29 | $71.50 | $71.50 | $70.50 | $70.50 | $70.50 | 1,944 |
| 2024-07-26 | $71.12 | $71.50 | $70.00 | $71.25 | $71.25 | 1,832 |
| 2024-07-25 | $69.46 | $69.46 | $69.46 | $69.46 | $69.46 | 20 |
| 2024-07-24 | $69.46 | $69.46 | $69.46 | $69.46 | $69.46 | 31 |
| 2024-07-23 | $69.46 | $69.46 | $69.46 | $69.46 | $69.46 | 96 |
| 2024-07-22 | $70.50 | $70.50 | $69.46 | $69.46 | $69.46 | 878 |
| 2024-07-19 | $71.50 | $71.50 | $71.50 | $71.50 | $71.50 | 2 |
| 2024-07-18 | $71.32 | $71.50 | $71.32 | $71.50 | $71.50 | 1,881 |
| 2024-07-17 | $71.45 | $71.45 | $71.45 | $71.45 | $71.45 | 55 |
| 2024-07-16 | $71.45 | $71.45 | $71.45 | $71.45 | $71.45 | 86 |
| 2024-07-15 | $71.45 | $71.45 | $71.45 | $71.45 | $71.45 | 76 |
| 2024-07-12 | $71.45 | $71.45 | $71.45 | $71.45 | $71.45 | 1 |
| 2024-07-11 | $71.45 | $71.45 | $71.45 | $71.45 | $71.45 | 1 |
| 2024-07-10 | $71.47 | $71.47 | $71.45 | $71.45 | $71.45 | 567 |
| 2024-07-09 | $70.70 | $70.70 | $70.70 | $70.70 | $70.70 | 9 |
| 2024-07-08 | $70.70 | $70.70 | $70.70 | $70.70 | $70.70 | 22 |
| 2024-07-05 | $70.75 | $70.75 | $70.35 | $70.70 | $70.70 | 1,960 |
| 2024-07-03 | $70.01 | $70.75 | $67.50 | $70.75 | $70.75 | 1,652 |
| 2024-07-02 | $70.98 | $71.19 | $70.50 | $70.50 | $70.50 | 1,181 |
| 2024-07-01 | $70.58 | $70.58 | $70.58 | $70.58 | $70.58 | 10 |
| 2024-06-28 | $70.58 | $70.58 | $70.58 | $70.58 | $70.58 | 421 |
| 2024-06-27 | $70.58 | $70.58 | $70.58 | $70.58 | $70.58 | 231 |
| 2024-06-26 | $70.58 | $70.58 | $70.58 | $70.58 | $70.58 | 1 |
| 2024-06-25 | $70.58 | $70.58 | $70.58 | $70.58 | $70.58 | 84 |
| 2024-06-24 | $70.58 | $70.58 | $70.58 | $70.58 | $70.58 | 1,004 |
| 2024-06-21 | $71.00 | $71.50 | $71.00 | $71.50 | $71.50 | 524 |
| 2024-06-20 | $70.79 | $70.79 | $70.79 | $70.79 | $70.79 | 155 |
| 2024-06-18 | $70.76 | $70.76 | $70.76 | $70.76 | $70.76 | 6 |
| 2024-06-17 | $70.76 | $70.76 | $70.76 | $70.76 | $70.76 | 6 |
| 2024-06-14 | $70.76 | $70.76 | $70.76 | $70.76 | $70.76 | 225 |
| 2024-06-13 | $71.85 | $71.85 | $71.85 | $71.85 | $71.45 | 56 |
| 2024-06-12 | $71.68 | $71.85 | $71.68 | $71.85 | $71.45 | 779 |
| 2024-06-11 | $71.85 | $71.90 | $71.50 | $71.50 | $71.50 | 1,534 |
| 2024-06-10 | $71.75 | $71.75 | $71.75 | $71.75 | $71.75 | 423 |
| 2024-06-07 | $71.75 | $71.75 | $71.75 | $71.75 | $71.75 | 17 |
| 2024-06-06 | $71.75 | $71.75 | $71.75 | $71.75 | $71.75 | 1,123 |
| 2024-06-05 | $71.73 | $71.95 | $71.73 | $71.95 | $71.95 | 706 |
| 2024-06-04 | $71.50 | $71.50 | $71.50 | $71.50 | $71.50 | 145 |
| 2024-06-03 | $71.50 | $71.50 | $71.50 | $71.50 | $71.50 | 52 |
| 2024-05-31 | $71.50 | $71.50 | $71.50 | $71.50 | $71.50 | 1,096 |
| 2024-05-30 | $71.50 | $71.95 | $71.50 | $71.95 | $71.95 | 1,663 |
| 2024-05-29 | $71.50 | $71.50 | $71.50 | $71.50 | $71.50 | 26 |
| 2024-05-28 | $71.50 | $71.50 | $71.50 | $71.50 | $71.50 | 118 |
| 2024-05-24 | $71.50 | $71.50 | $71.50 | $71.50 | $71.50 | 453 |
| 2024-05-23 | $71.95 | $71.95 | $71.95 | $71.95 | $71.95 | 178 |
| 2024-05-22 | $70.85 | $70.85 | $70.85 | $70.85 | $70.85 | 31 |
| 2024-05-21 | $70.85 | $70.85 | $70.85 | $70.85 | $70.85 | 301 |
| 2024-05-20 | $71.50 | $71.50 | $71.50 | $71.50 | $71.50 | 202 |
| 2024-05-17 | $71.50 | $71.51 | $71.50 | $71.50 | $71.50 | 1,030 |
| 2024-05-16 | $71.63 | $71.63 | $71.50 | $71.50 | $71.50 | 1,071 |
| 2024-05-15 | $71.50 | $71.75 | $71.40 | $71.75 | $71.75 | 1,481 |
| 2024-05-14 | $71.50 | $71.55 | $71.50 | $71.50 | $71.50 | 943 |
| 2024-05-13 | $71.60 | $71.60 | $71.00 | $71.50 | $71.50 | 915 |
| 2024-05-10 | $70.50 | $70.50 | $70.50 | $70.50 | $70.50 | 212 |
| 2024-05-09 | $69.16 | $71.40 | $69.16 | $71.40 | $71.40 | 1,617 |
| 2024-05-08 | $69.45 | $69.45 | $69.45 | $69.45 | $69.45 | 574 |
| 2024-05-07 | $70.00 | $70.24 | $70.00 | $70.00 | $70.00 | 919 |
| 2024-05-06 | $70.23 | $70.23 | $70.23 | $70.23 | $70.23 | 6 |
| 2024-05-03 | $70.23 | $70.23 | $70.23 | $70.23 | $70.23 | 236 |
| 2024-05-02 | $70.00 | $70.00 | $69.66 | $69.70 | $69.70 | 935 |
| 2024-05-01 | $70.00 | $70.00 | $69.57 | $69.57 | $69.57 | 408 |
| 2024-04-30 | $69.15 | $69.15 | $69.15 | $69.15 | $69.15 | 104 |
| 2024-04-29 | $69.15 | $69.15 | $69.15 | $69.15 | $69.15 | 103 |
| 2024-04-26 | $69.15 | $69.15 | $69.15 | $69.15 | $69.15 | 86 |
| 2024-04-25 | $69.15 | $69.15 | $69.15 | $69.15 | $69.15 | 2 |
| 2024-04-24 | $69.15 | $69.15 | $69.15 | $69.15 | $69.15 | 12 |
| 2024-04-23 | $69.15 | $69.15 | $69.15 | $69.15 | $69.15 | 108 |
| 2024-04-22 | $69.15 | $69.15 | $69.15 | $69.15 | $69.15 | 549 |
| 2024-04-19 | $70.00 | $70.00 | $69.11 | $69.15 | $69.15 | 2,433 |
| 2024-04-18 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 12 |
| 2024-04-17 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 730 |
| 2024-04-16 | $69.48 | $69.48 | $69.10 | $69.10 | $69.10 | 252 |
| 2024-04-15 | $69.75 | $70.00 | $69.75 | $70.00 | $70.00 | 1,066 |
| 2024-04-12 | $71.47 | $71.47 | $69.46 | $69.46 | $69.46 | 259 |
| 2024-04-11 | $70.72 | $70.72 | $70.72 | $70.72 | $70.72 | 188 |
| 2024-04-10 | $70.72 | $70.72 | $70.72 | $70.72 | $70.72 | 152 |
| 2024-04-09 | $72.60 | $72.60 | $70.70 | $70.70 | $70.70 | 654 |
| 2024-04-08 | $69.75 | $72.90 | $69.75 | $72.90 | $72.90 | 6,730 |
| 2024-04-05 | $70.50 | $70.50 | $70.50 | $70.50 | $70.50 | 283 |
| 2024-04-04 | $69.10 | $69.76 | $69.10 | $69.76 | $69.76 | 859 |
| 2024-04-03 | $69.03 | $69.28 | $69.03 | $69.10 | $69.10 | 1,291 |
| 2024-04-02 | $69.10 | $69.10 | $69.10 | $69.10 | $69.10 | 107 |
| 2024-04-01 | $69.71 | $69.85 | $69.10 | $69.10 | $69.10 | 798 |
| 2024-03-28 | $71.60 | $71.90 | $71.60 | $71.90 | $71.90 | 770 |
| 2024-03-27 | $71.90 | $71.90 | $69.69 | $71.00 | $71.00 | 1,876 |
| 2024-03-26 | $71.65 | $71.65 | $71.33 | $71.33 | $71.33 | 579 |
| 2024-03-25 | $69.83 | $69.83 | $69.83 | $69.83 | $69.83 | 408 |
| 2024-03-22 | $69.50 | $69.50 | $69.50 | $69.50 | $69.50 | 42 |
| 2024-03-21 | $69.90 | $69.90 | $69.90 | $69.90 | $69.90 | 160 |
| 2024-03-20 | $71.56 | $71.56 | $71.49 | $71.50 | $69.51 | 876 |
| 2024-03-19 | $71.25 | $71.25 | $71.25 | $71.25 | $69.27 | 302 |
| 2024-03-18 | $71.25 | $71.25 | $71.25 | $71.25 | $69.27 | 55 |
| 2024-03-15 | $71.25 | $71.25 | $71.25 | $71.25 | $71.25 | 342 |
| 2024-03-14 | $69.64 | $71.25 | $69.64 | $71.25 | $71.25 | 926 |
| 2024-03-13 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 19 |
| 2024-03-12 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 123 |
| 2024-03-11 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 20 |
| 2024-03-08 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 0 |
| 2024-03-07 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 186 |
| 2024-03-06 | $68.27 | $68.27 | $68.27 | $68.27 | $68.27 | 162 |
| 2024-03-05 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 58 |
| 2024-03-04 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 118 |
| 2024-03-01 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 2 |
| 2024-02-29 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 21 |
| 2024-02-28 | $69.99 | $70.00 | $69.99 | $70.00 | $70.00 | 376 |
| 2024-02-27 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 131 |
| 2024-02-26 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 25 |
| 2024-02-23 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 374 |
| 2024-02-22 | $70.45 | $70.50 | $70.45 | $70.50 | $70.50 | 963 |
| 2024-02-21 | $70.47 | $70.47 | $70.47 | $70.47 | $70.47 | 155 |
| 2024-02-20 | $70.50 | $70.50 | $70.50 | $70.50 | $70.50 | 11 |
| 2024-02-16 | $70.36 | $70.50 | $70.35 | $70.50 | $70.50 | 1,605 |
| 2024-02-15 | $70.40 | $70.40 | $70.40 | $70.40 | $70.40 | 1 |
| 2024-02-14 | $70.40 | $70.40 | $70.40 | $70.40 | $70.40 | 255 |
| 2024-02-13 | $68.82 | $68.82 | $67.19 | $68.50 | $68.50 | 1,486 |
| 2024-02-12 | $69.73 | $70.27 | $69.00 | $70.18 | $70.18 | 1,146 |
| 2024-02-09 | $68.81 | $68.81 | $68.81 | $68.81 | $68.81 | 441 |
| 2024-02-08 | $71.50 | $71.50 | $71.00 | $71.00 | $71.00 | 456 |
| 2024-02-07 | $69.18 | $69.18 | $69.18 | $69.18 | $69.18 | 200 |
| 2024-02-06 | $68.76 | $68.76 | $68.76 | $68.76 | $68.76 | 33 |
| 2024-02-05 | $68.76 | $68.76 | $68.76 | $68.76 | $68.76 | 44 |
| 2024-02-02 | $68.76 | $68.76 | $68.76 | $68.76 | $68.76 | 134 |
| 2024-02-01 | $68.76 | $68.76 | $68.76 | $68.76 | $68.76 | 0 |
| 2024-01-31 | $71.49 | $71.49 | $68.76 | $68.76 | $68.76 | 332 |
| 2024-01-30 | $70.95 | $70.95 | $70.95 | $70.95 | $70.95 | 106 |
| 2024-01-29 | $70.95 | $70.95 | $70.95 | $70.95 | $70.95 | 2 |
| 2024-01-26 | $70.95 | $70.95 | $70.95 | $70.95 | $70.95 | 3 |
| 2024-01-25 | $70.95 | $70.95 | $70.95 | $70.95 | $70.95 | 224 |
| 2024-01-24 | $70.95 | $70.95 | $70.95 | $70.95 | $70.95 | 17 |
| 2024-01-23 | $70.95 | $70.95 | $70.95 | $70.95 | $70.95 | 0 |
| 2024-01-22 | $70.50 | $71.50 | $70.50 | $70.95 | $70.95 | 1,543 |
| 2024-01-19 | $70.25 | $70.25 | $70.25 | $70.25 | $70.25 | 115 |
| 2024-01-18 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2024-01-17 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 309 |
| 2024-01-16 | $70.10 | $70.10 | $70.10 | $70.10 | $70.10 | 39 |
| 2024-01-12 | $70.07 | $70.10 | $70.07 | $70.10 | $70.10 | 200 |
| 2024-01-11 | $69.51 | $69.51 | $69.51 | $69.51 | $69.51 | 3 |
| 2024-01-10 | $69.51 | $69.51 | $69.51 | $69.51 | $69.51 | 132 |
| 2024-01-09 | $70.15 | $71.00 | $69.51 | $69.51 | $69.51 | 1,008 |
| 2024-01-08 | $70.00 | $70.00 | $69.89 | $69.89 | $69.89 | 434 |
| 2024-01-05 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 200 |
| 2024-01-04 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 1,072 |
| 2024-01-03 | $68.82 | $70.00 | $68.82 | $70.00 | $70.00 | 952 |
| 2024-01-02 | $69.75 | $69.75 | $69.66 | $69.66 | $69.66 | 455 |
| 2023-12-29 | $67.04 | $69.73 | $67.04 | $69.70 | $69.70 | 1,396 |
| 2023-12-28 | $68.16 | $68.17 | $68.11 | $68.17 | $68.17 | 783 |
| 2023-12-27 | $70.11 | $70.13 | $67.75 | $68.55 | $68.55 | 2,093 |
| 2023-12-26 | $68.50 | $70.00 | $68.00 | $68.75 | $68.75 | 10,610 |
| 2023-12-22 | $69.50 | $70.35 | $69.50 | $70.35 | $70.35 | 1,286 |
| 2023-12-21 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 70 |
| 2023-12-20 | $69.00 | $69.00 | $68.50 | $68.50 | $68.50 | 1,271 |
| 2023-12-19 | $67.34 | $68.00 | $67.33 | $67.50 | $67.50 | 668 |
| 2023-12-18 | $69.50 | $69.50 | $69.00 | $69.00 | $69.00 | 1,151 |
| 2023-12-15 | $69.20 | $69.20 | $69.20 | $69.20 | $69.20 | 5 |
| 2023-12-14 | $70.20 | $70.20 | $69.20 | $69.20 | $69.20 | 1,220 |
| 2023-12-13 | $69.90 | $70.20 | $69.50 | $69.50 | $69.10 | 1,027 |
| 2023-12-12 | $70.76 | $70.90 | $66.90 | $66.90 | $66.52 | 2,143 |
| 2023-12-11 | $70.00 | $70.50 | $70.00 | $70.50 | $70.09 | 344 |
| 2023-12-08 | $69.50 | $69.50 | $69.50 | $69.50 | $69.10 | 184 |
| 2023-12-07 | $69.50 | $69.50 | $69.50 | $69.50 | $69.10 | 79 |
| 2023-12-06 | $69.50 | $69.50 | $69.50 | $69.50 | $69.10 | 32 |
| 2023-12-05 | $70.04 | $70.04 | $69.50 | $69.50 | $69.10 | 886 |
| 2023-12-04 | $70.00 | $70.00 | $70.00 | $70.00 | $69.60 | 7 |
| 2023-12-01 | $71.00 | $71.00 | $66.25 | $70.00 | $70.00 | 2,582 |
| 2023-11-30 | $70.40 | $70.40 | $68.00 | $68.00 | $68.00 | 3,103 |
| 2023-11-29 | $69.14 | $69.14 | $69.14 | $69.14 | $69.14 | 6 |
| 2023-11-28 | $70.00 | $71.00 | $69.14 | $69.14 | $69.14 | 733 |
| 2023-11-27 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 498 |
| 2023-11-24 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 105 |
| 2023-11-22 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 21 |
| 2023-11-21 | $70.97 | $70.97 | $70.00 | $70.00 | $70.00 | 326 |
| 2023-11-20 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 1,111 |
| 2023-11-17 | $68.00 | $68.20 | $68.00 | $68.20 | $68.20 | 769 |
| 2023-11-16 | $68.30 | $68.30 | $68.25 | $68.25 | $68.25 | 515 |
| 2023-11-15 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 21 |
| 2023-11-14 | $69.50 | $70.75 | $68.25 | $70.00 | $70.00 | 1,084 |
| 2023-11-13 | $69.25 | $69.25 | $69.25 | $69.25 | $69.25 | 38 |
| 2023-11-10 | $69.25 | $69.25 | $69.25 | $69.25 | $69.25 | 24 |
| 2023-11-09 | $67.50 | $69.25 | $67.50 | $69.25 | $69.25 | 2,217 |
| 2023-11-08 | $67.68 | $67.96 | $67.68 | $67.96 | $67.96 | 272 |
| 2023-11-07 | $67.95 | $67.95 | $67.95 | $67.95 | $67.95 | 249 |
| 2023-11-06 | $66.25 | $67.00 | $66.25 | $67.00 | $67.00 | 327 |
| 2023-11-03 | $67.93 | $67.93 | $67.93 | $67.93 | $67.93 | 26 |
| 2023-11-02 | $67.94 | $67.94 | $67.93 | $67.93 | $67.93 | 397 |
| 2023-11-01 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 0 |
| 2023-10-31 | $67.07 | $67.12 | $67.00 | $67.00 | $67.00 | 573 |
| 2023-10-30 | $67.00 | $67.37 | $67.00 | $67.37 | $67.37 | 227 |
| 2023-10-27 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 1 |
| 2023-10-26 | $65.00 | $65.00 | $64.00 | $65.00 | $65.00 | 2,528 |
| 2023-10-25 | $65.52 | $67.50 | $65.00 | $65.00 | $65.00 | 2,364 |
| 2023-10-24 | $67.25 | $67.25 | $67.25 | $67.25 | $67.25 | 1 |
| 2023-10-23 | $65.14 | $67.25 | $65.14 | $67.25 | $67.25 | 250 |
| 2023-10-20 | $67.50 | $67.50 | $67.50 | $67.50 | $67.50 | 33 |
| 2023-10-19 | $67.50 | $67.50 | $67.50 | $67.50 | $67.50 | 56 |
| 2023-10-18 | $67.50 | $67.50 | $67.50 | $67.50 | $67.50 | 155 |
| 2023-10-17 | $67.50 | $67.50 | $67.50 | $67.50 | $67.50 | 2 |
| 2023-10-16 | $66.00 | $67.50 | $66.00 | $67.50 | $67.50 | 1,746 |
| 2023-10-13 | $65.00 | $68.25 | $65.00 | $67.00 | $67.00 | 2,339 |
| 2023-10-12 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 7 |
| 2023-10-11 | $68.00 | $69.00 | $68.00 | $69.00 | $69.00 | 1,278 |
| 2023-10-10 | $67.50 | $67.50 | $67.50 | $67.50 | $67.50 | 74 |
| 2023-10-09 | $67.50 | $67.50 | $67.50 | $67.50 | $67.50 | 3 |
| 2023-10-06 | $66.03 | $67.50 | $66.03 | $67.50 | $67.50 | 693 |
| 2023-10-05 | $68.00 | $68.12 | $67.50 | $68.12 | $68.12 | 918 |
| 2023-10-04 | $67.01 | $67.01 | $67.01 | $67.01 | $67.01 | 214 |
| 2023-10-03 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 24 |
| 2023-10-02 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 285 |
| 2023-09-29 | $68.45 | $68.45 | $68.45 | $68.45 | $68.45 | 122 |
| 2023-09-28 | $68.45 | $68.45 | $68.45 | $68.45 | $68.45 | 37 |
| 2023-09-27 | $68.46 | $68.46 | $68.45 | $68.45 | $68.45 | 308 |
| 2023-09-26 | $70.00 | $70.00 | $68.00 | $68.00 | $68.00 | 1,502 |
| 2023-09-25 | $71.55 | $71.55 | $71.55 | $71.55 | $71.55 | 243 |
| 2023-09-22 | $71.55 | $71.55 | $71.55 | $71.55 | $71.55 | 2 |
| 2023-09-21 | $71.55 | $71.55 | $71.55 | $71.55 | $71.55 | 18 |
| 2023-09-20 | $71.55 | $71.55 | $71.55 | $71.55 | $71.55 | 151 |
| 2023-09-19 | $71.55 | $71.55 | $70.89 | $71.55 | $71.55 | 1,016 |
| 2023-09-18 | $70.21 | $70.21 | $70.21 | $70.21 | $70.21 | 67 |
| 2023-09-15 | $69.67 | $70.21 | $69.02 | $70.21 | $70.21 | 884 |
| 2023-09-14 | $69.27 | $69.27 | $69.27 | $69.27 | $69.27 | 61 |
| 2023-09-13 | $69.27 | $69.27 | $69.27 | $69.27 | $68.87 | 2 |
| 2023-09-12 | $69.27 | $69.27 | $69.27 | $69.27 | $69.27 | 102 |
| 2023-09-11 | $69.27 | $69.27 | $69.27 | $69.27 | $69.27 | 65 |
| 2023-09-08 | $69.27 | $69.27 | $69.27 | $69.27 | $69.27 | 75 |
| 2023-09-07 | $69.27 | $69.27 | $69.27 | $69.27 | $69.27 | 507 |
| 2023-09-06 | $71.49 | $71.49 | $71.49 | $71.49 | $71.49 | 0 |
| 2023-09-05 | $71.49 | $71.49 | $71.49 | $71.49 | $71.49 | 137 |
| 2023-09-01 | $70.25 | $70.25 | $70.25 | $70.25 | $70.25 | 2 |
| 2023-08-31 | $70.25 | $70.25 | $70.25 | $70.25 | $70.25 | 105 |
| 2023-08-30 | $70.25 | $70.25 | $70.25 | $70.25 | $70.25 | 1 |
| 2023-08-29 | $70.25 | $70.25 | $70.25 | $70.25 | $70.25 | 10 |
| 2023-08-28 | $70.25 | $70.25 | $70.25 | $70.25 | $70.25 | 521 |
| 2023-08-25 | $69.60 | $69.60 | $69.60 | $69.60 | $69.60 | 6 |
| 2023-08-24 | $69.60 | $69.60 | $69.60 | $69.60 | $69.60 | 4 |
| 2023-08-23 | $69.60 | $69.60 | $69.60 | $69.60 | $69.60 | 333 |
| 2023-08-22 | $70.99 | $70.99 | $70.99 | $70.99 | $70.99 | 106 |
| 2023-08-21 | $71.08 | $71.08 | $71.08 | $71.08 | $71.08 | 3 |
| 2023-08-18 | $71.08 | $71.08 | $71.08 | $71.08 | $71.08 | 64 |
| 2023-08-17 | $71.08 | $71.08 | $71.08 | $71.08 | $71.08 | 4 |
| 2023-08-16 | $71.08 | $71.08 | $71.08 | $71.08 | $71.08 | 14 |
| 2023-08-15 | $71.08 | $71.08 | $71.08 | $71.08 | $71.08 | 155 |
| 2023-08-14 | $73.50 | $73.50 | $73.50 | $73.50 | $73.50 | 82 |
| 2023-08-11 | $73.50 | $73.50 | $73.50 | $73.50 | $73.50 | 3 |
| 2023-08-10 | $72.58 | $73.72 | $72.58 | $73.50 | $73.50 | 1,295 |
| 2023-08-09 | $72.75 | $73.50 | $72.75 | $73.50 | $73.50 | 620 |
| 2023-08-08 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 2 |
| 2023-08-07 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 16 |
| 2023-08-04 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 366 |
| 2023-08-03 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 2 |
| 2023-08-02 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 4 |
| 2023-08-01 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 32 |
| 2023-07-31 | $72.00 | $72.00 | $71.95 | $72.00 | $72.00 | 515 |
| 2023-07-28 | $71.03 | $71.03 | $71.03 | $71.03 | $71.03 | 60 |
| 2023-07-27 | $72.50 | $72.50 | $70.20 | $71.03 | $71.03 | 691 |
| 2023-07-26 | $71.05 | $71.19 | $71.05 | $71.19 | $71.19 | 302 |
| 2023-07-25 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 1 |
| 2023-07-24 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 72 |
| 2023-07-21 | $69.64 | $71.00 | $69.62 | $71.00 | $71.00 | 729 |
| 2023-07-20 | $71.00 | $72.51 | $71.00 | $72.50 | $72.50 | 1,707 |
| 2023-07-19 | $73.25 | $73.25 | $73.25 | $73.25 | $73.25 | 0 |
| 2023-07-18 | $73.75 | $73.75 | $71.60 | $73.25 | $73.25 | 1,597 |
| 2023-07-17 | $72.97 | $72.97 | $72.97 | $72.97 | $72.97 | 751 |
| 2023-07-14 | $72.97 | $72.97 | $72.97 | $72.97 | $72.97 | 11 |
| 2023-07-13 | $72.95 | $72.97 | $72.95 | $72.97 | $72.97 | 551 |
| 2023-07-12 | $72.95 | $72.95 | $72.95 | $72.95 | $72.95 | 617 |
| 2023-07-11 | $72.94 | $72.95 | $72.94 | $72.95 | $72.95 | 1,058 |
| 2023-07-10 | $71.74 | $72.85 | $71.74 | $72.75 | $72.75 | 778 |
| 2023-07-07 | $72.85 | $72.85 | $72.85 | $72.85 | $72.85 | 102 |
| 2023-07-06 | $72.97 | $72.97 | $72.97 | $72.97 | $72.97 | 47 |
| 2023-07-05 | $72.97 | $72.97 | $72.97 | $72.97 | $72.97 | 5 |
| 2023-07-03 | $72.97 | $72.97 | $72.97 | $72.97 | $72.97 | 74 |
| 2023-06-30 | $70.10 | $72.97 | $70.10 | $72.97 | $72.97 | 773 |
| 2023-06-29 | $72.98 | $72.98 | $72.98 | $72.98 | $72.98 | 28 |
| 2023-06-28 | $72.00 | $72.98 | $69.60 | $72.98 | $72.98 | 4,307 |
| 2023-06-27 | $71.30 | $71.30 | $71.30 | $71.30 | $71.30 | 0 |
| 2023-06-26 | $71.30 | $71.30 | $71.30 | $71.30 | $71.30 | 157 |
| 2023-06-23 | $70.07 | $70.07 | $70.07 | $70.07 | $70.07 | 198 |
| 2023-06-22 | $71.50 | $71.50 | $69.96 | $69.96 | $69.96 | 7,074 |
| 2023-06-21 | $70.28 | $70.28 | $70.28 | $70.28 | $70.28 | 195 |
| 2023-06-20 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 4 |
| 2023-06-16 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 222 |
| 2023-06-15 | $71.00 | $71.00 | $70.00 | $70.01 | $70.01 | 2,977 |
| 2023-06-14 | $73.00 | $73.00 | $70.25 | $71.75 | $71.75 | 5,712 |
| 2023-06-13 | $72.95 | $73.30 | $72.95 | $73.25 | $72.84 | 5,617 |
| 2023-06-12 | $70.15 | $73.24 | $68.72 | $73.24 | $72.83 | 3,431 |
| 2023-06-09 | $69.61 | $69.61 | $69.61 | $69.61 | $69.22 | 76 |
| 2023-06-08 | $69.61 | $69.61 | $69.61 | $69.61 | $69.22 | 63 |
| 2023-06-07 | $70.50 | $70.50 | $69.61 | $69.61 | $69.22 | 404 |
| 2023-06-06 | $68.94 | $68.94 | $68.94 | $68.94 | $68.56 | 85 |
| 2023-06-05 | $68.94 | $68.94 | $68.94 | $68.94 | $68.56 | 125 |
| 2023-06-02 | $70.50 | $70.50 | $68.50 | $68.94 | $68.56 | 1,984 |
| 2023-06-01 | $68.43 | $69.48 | $68.43 | $69.45 | $69.06 | 1,486 |
| 2023-05-31 | $69.43 | $69.43 | $69.43 | $69.43 | $69.05 | 76 |
| 2023-05-30 | $69.20 | $69.50 | $69.20 | $69.43 | $69.05 | 585 |
| 2023-05-26 | $68.75 | $68.75 | $68.75 | $68.75 | $68.37 | 209 |
| 2023-05-25 | $69.49 | $69.49 | $68.75 | $68.75 | $68.37 | 799 |
| 2023-05-24 | $69.50 | $69.50 | $69.50 | $69.50 | $69.11 | 821 |
| 2023-05-23 | $69.05 | $69.09 | $68.75 | $68.75 | $68.37 | 2,642 |
| 2023-05-22 | $69.62 | $69.62 | $69.62 | $69.62 | $69.23 | 793 |
| 2023-05-19 | $69.07 | $69.07 | $69.07 | $69.07 | $68.69 | 481 |
| 2023-05-18 | $69.50 | $69.50 | $69.50 | $69.50 | $69.11 | 1,303 |
| 2023-05-17 | $69.50 | $69.50 | $69.50 | $69.50 | $69.11 | 140 |
| 2023-05-16 | $69.50 | $69.50 | $69.50 | $69.50 | $69.11 | 418 |
| 2023-05-15 | $70.00 | $70.00 | $70.00 | $70.00 | $69.61 | 89 |
| 2023-05-12 | $70.00 | $70.00 | $70.00 | $70.00 | $69.61 | 85 |
| 2023-05-11 | $70.00 | $70.00 | $70.00 | $70.00 | $69.61 | 75 |
| 2023-05-10 | $69.65 | $70.00 | $69.65 | $70.00 | $69.61 | 1,559 |
| 2023-05-09 | $69.56 | $69.56 | $69.56 | $69.56 | $69.17 | 1,023 |
| 2023-05-08 | $69.56 | $69.56 | $69.56 | $69.56 | $69.17 | 43 |
| 2023-05-05 | $69.56 | $69.56 | $69.56 | $69.56 | $69.17 | 407 |
| 2023-05-04 | $69.75 | $69.75 | $69.63 | $69.63 | $69.24 | 1,276 |
| 2023-05-03 | $70.87 | $70.87 | $70.87 | $70.87 | $70.48 | 25 |
| 2023-05-02 | $70.87 | $70.87 | $70.87 | $70.87 | $70.48 | 125 |
| 2023-05-01 | $70.50 | $71.00 | $70.50 | $70.87 | $70.48 | 1,264 |
| 2023-04-28 | $70.76 | $70.76 | $70.76 | $70.76 | $70.37 | 122 |
| 2023-04-27 | $71.70 | $71.75 | $70.50 | $70.76 | $70.37 | 1,538 |
| 2023-04-26 | $71.75 | $71.75 | $71.75 | $71.75 | $71.35 | 496 |
| 2023-04-25 | $71.75 | $71.75 | $71.75 | $71.75 | $71.35 | 99 |
| 2023-04-24 | $71.75 | $71.75 | $71.75 | $71.75 | $71.35 | 2 |
| 2023-04-21 | $71.75 | $71.75 | $71.75 | $71.75 | $71.75 | 122 |
| 2023-04-20 | $71.25 | $71.75 | $71.10 | $71.75 | $71.75 | 1,173 |
| 2023-04-19 | $71.03 | $71.04 | $70.55 | $70.55 | $70.55 | 1,442 |
| 2023-04-18 | $71.93 | $71.93 | $71.93 | $71.93 | $71.93 | 83 |
| 2023-04-17 | $71.93 | $71.93 | $71.93 | $71.93 | $71.93 | 4 |
| 2023-04-14 | $71.93 | $71.93 | $71.93 | $71.93 | $71.93 | 10 |
| 2023-04-13 | $71.93 | $71.93 | $71.93 | $71.93 | $71.93 | 0 |
| 2023-04-12 | $71.93 | $71.93 | $71.93 | $71.93 | $71.93 | 416 |
| 2023-04-11 | $71.65 | $72.00 | $71.65 | $72.00 | $72.00 | 408 |
| 2023-04-10 | $71.35 | $71.35 | $71.35 | $71.35 | $71.35 | 172 |
| 2023-04-06 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 419 |
| 2023-04-05 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 3 |
| 2023-04-04 | $76.11 | $77.36 | $73.00 | $73.00 | $73.00 | 2,092 |
| 2023-04-03 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 61 |
| 2023-03-31 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 326 |
| 2023-03-30 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 189 |
| 2023-03-29 | $72.99 | $73.00 | $72.99 | $73.00 | $73.00 | 946 |
| 2023-03-28 | $72.00 | $73.00 | $72.00 | $72.00 | $72.00 | 2,281 |
| 2023-03-27 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 228 |
| 2023-03-24 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 216 |
| 2023-03-23 | $72.01 | $72.01 | $72.00 | $72.00 | $72.00 | 636 |
| 2023-03-22 | $73.02 | $73.02 | $73.02 | $73.02 | $73.02 | 12 |
| 2023-03-21 | $73.00 | $73.02 | $73.00 | $73.02 | $73.02 | 379 |
| 2023-03-20 | $73.00 | $73.55 | $73.00 | $73.01 | $73.01 | 6,614 |
| 2023-03-17 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 455 |
| 2023-03-16 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 157 |
| 2023-03-15 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 68 |
| 2023-03-14 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 71 |
| 2023-03-13 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 17 |
| 2023-03-10 | $73.01 | $73.01 | $73.00 | $73.00 | $73.00 | 529 |
| 2023-03-09 | $72.50 | $72.50 | $72.50 | $72.50 | $72.50 | 7 |
| 2023-03-08 | $72.50 | $72.50 | $72.50 | $72.50 | $72.50 | 100 |
| 2023-03-07 | $72.73 | $72.73 | $72.50 | $72.50 | $72.50 | 460 |
| 2023-03-06 | $74.95 | $75.48 | $74.95 | $75.48 | $75.48 | 604 |
| 2023-03-03 | $74.95 | $74.95 | $74.95 | $74.95 | $74.95 | 88 |
| 2023-03-02 | $74.45 | $74.95 | $74.45 | $74.95 | $74.95 | 529 |
| 2023-03-01 | $72.50 | $73.93 | $72.50 | $73.78 | $73.78 | 1,428 |
| 2023-02-28 | $73.07 | $73.07 | $73.07 | $73.07 | $73.07 | 100 |
| 2023-02-27 | $73.10 | $73.10 | $73.07 | $73.07 | $73.07 | 615 |
| 2023-02-24 | $72.70 | $73.04 | $72.70 | $73.04 | $73.04 | 601 |
| 2023-02-23 | $75.55 | $75.55 | $75.55 | $75.55 | $75.55 | 100 |
| 2023-02-22 | $75.55 | $75.55 | $75.55 | $75.55 | $75.55 | 0 |
| 2023-02-21 | $75.55 | $75.55 | $75.55 | $75.55 | $75.55 | 45 |
| 2023-02-17 | $75.55 | $75.55 | $75.55 | $75.55 | $75.55 | 2 |
| 2023-02-16 | $75.55 | $75.55 | $75.55 | $75.55 | $75.55 | 9 |
| 2023-02-15 | $75.55 | $75.55 | $75.55 | $75.55 | $75.55 | 2 |
| 2023-02-14 | $75.55 | $75.55 | $75.55 | $75.55 | $75.55 | 203 |
| 2023-02-13 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 114 |
| 2023-02-10 | $75.96 | $75.96 | $75.96 | $75.96 | $75.96 | 0 |
| 2023-02-09 | $75.96 | $75.96 | $75.96 | $75.96 | $75.96 | 3 |
| 2023-02-08 | $75.96 | $75.96 | $75.96 | $75.96 | $75.96 | 140 |
| 2023-02-07 | $74.09 | $74.09 | $74.09 | $74.09 | $74.09 | 5 |
| 2023-02-06 | $74.09 | $74.09 | $74.09 | $74.09 | $74.09 | 101 |
| 2023-02-03 | $74.01 | $74.01 | $74.01 | $74.01 | $74.01 | 48 |
| 2023-02-02 | $74.01 | $74.01 | $74.01 | $74.01 | $74.01 | 457 |
| 2023-02-01 | $74.75 | $76.25 | $73.50 | $76.25 | $76.25 | 8,065 |
| 2023-01-31 | $75.04 | $75.04 | $74.00 | $75.00 | $75.00 | 3,841 |
| 2023-01-30 | $73.03 | $73.03 | $73.03 | $73.03 | $73.03 | 0 |
| 2023-01-27 | $73.03 | $73.03 | $73.03 | $73.03 | $73.03 | 218 |
| 2023-01-26 | $76.25 | $76.25 | $76.25 | $76.25 | $76.25 | 21 |
| 2023-01-25 | $75.93 | $76.25 | $75.93 | $76.25 | $76.25 | 5,115 |
| 2023-01-24 | $75.40 | $76.00 | $75.40 | $76.00 | $76.00 | 1,756 |
| 2023-01-23 | $73.45 | $75.87 | $73.45 | $75.38 | $75.38 | 3,562 |
| 2023-01-20 | $72.55 | $72.99 | $72.10 | $72.99 | $72.99 | 3,303 |
| 2023-01-19 | $71.48 | $71.49 | $70.39 | $70.39 | $70.39 | 1,080 |
| 2023-01-18 | $71.00 | $71.47 | $71.00 | $71.47 | $71.47 | 868 |
| 2023-01-17 | $70.00 | $71.46 | $70.00 | $71.46 | $71.46 | 520 |
| 2023-01-13 | $70.99 | $70.99 | $69.83 | $69.83 | $69.83 | 400 |
| 2023-01-12 | $71.49 | $71.49 | $70.00 | $70.03 | $70.03 | 1,135 |
| 2023-01-11 | $69.95 | $70.75 | $69.83 | $70.75 | $70.75 | 7,887 |
| 2023-01-10 | $70.42 | $70.42 | $68.36 | $69.04 | $69.04 | 780 |
| 2023-01-09 | $69.50 | $69.50 | $68.50 | $69.25 | $69.25 | 2,281 |
| 2023-01-06 | $70.22 | $70.35 | $69.68 | $69.68 | $69.68 | 1,393 |
| 2023-01-05 | $70.55 | $71.00 | $70.04 | $70.04 | $70.04 | 1,747 |
| 2023-01-04 | $71.00 | $71.00 | $70.03 | $70.45 | $70.45 | 948 |
| 2023-01-03 | $71.12 | $71.12 | $70.99 | $70.99 | $70.99 | 687 |
| 2022-12-30 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 324 |
| 2022-12-29 | $71.00 | $71.00 | $70.20 | $70.54 | $70.54 | 1,689 |
| 2022-12-28 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 181 |
| 2022-12-27 | $71.08 | $71.08 | $71.00 | $71.00 | $71.00 | 1,928 |
| 2022-12-23 | $71.48 | $71.48 | $71.48 | $71.48 | $71.48 | 39 |
| 2022-12-22 | $71.48 | $71.48 | $71.48 | $71.48 | $71.48 | 28 |
| 2022-12-21 | $71.06 | $71.48 | $70.79 | $71.48 | $71.48 | 1,005 |
| 2022-12-20 | $71.00 | $71.99 | $71.00 | $71.95 | $71.95 | 2,730 |
| 2022-12-19 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 46 |
| 2022-12-16 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 618 |
| 2022-12-15 | $71.00 | $71.18 | $70.90 | $71.00 | $71.00 | 6,060 |
| 2022-12-14 | $72.30 | $72.50 | $69.68 | $72.13 | $72.13 | 19,913 |
| 2022-12-13 | $72.42 | $72.62 | $72.42 | $72.62 | $72.30 | 2,871 |
| 2022-12-12 | $74.00 | $74.00 | $72.48 | $72.50 | $72.18 | 5,088 |
| 2022-12-09 | $70.40 | $70.70 | $70.40 | $70.70 | $70.39 | 935 |
| 2022-12-08 | $70.10 | $70.12 | $67.00 | $69.99 | $69.68 | 23,559 |
| 2022-12-07 | $72.00 | $73.00 | $71.50 | $71.50 | $71.50 | 1,502 |
| 2022-12-06 | $72.50 | $72.50 | $72.50 | $72.50 | $72.50 | 151 |
| 2022-12-05 | $74.50 | $74.50 | $72.00 | $72.25 | $72.25 | 2,447 |
| 2022-12-02 | $75.86 | $75.86 | $74.50 | $74.55 | $74.55 | 4,820 |
| 2022-12-01 | $76.30 | $76.30 | $76.00 | $76.00 | $76.00 | 1,305 |
| 2022-11-30 | $76.00 | $77.00 | $75.76 | $76.95 | $76.95 | 1,236 |
| 2022-11-29 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 15 |
| 2022-11-28 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 9 |
| 2022-11-25 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 87 |
| 2022-11-23 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 502 |
| 2022-11-22 | $76.12 | $76.18 | $76.02 | $76.03 | $76.03 | 1,965 |
| 2022-11-21 | $77.11 | $77.11 | $77.11 | $77.11 | $77.11 | 4 |
| 2022-11-18 | $76.02 | $77.11 | $76.02 | $77.11 | $77.11 | 315 |
| 2022-11-17 | $77.25 | $77.25 | $77.25 | $77.25 | $77.25 | 25 |
| 2022-11-16 | $78.14 | $78.20 | $77.25 | $77.25 | $77.25 | 777 |
| 2022-11-15 | $78.00 | $78.03 | $78.00 | $78.03 | $78.03 | 2,368 |
| 2022-11-14 | $77.00 | $78.25 | $77.00 | $78.25 | $78.25 | 5,410 |
| 2022-11-11 | $76.66 | $76.66 | $76.66 | $76.66 | $76.66 | 26 |
| 2022-11-10 | $76.76 | $77.25 | $76.66 | $76.66 | $76.66 | 3,163 |
| 2022-11-09 | $76.45 | $76.50 | $76.45 | $76.50 | $76.50 | 1,039 |
| 2022-11-08 | $76.35 | $76.45 | $76.02 | $76.02 | $76.02 | 1,534 |
| 2022-11-07 | $76.65 | $76.65 | $75.75 | $75.75 | $75.75 | 1,136 |
| 2022-11-04 | $76.40 | $76.40 | $76.00 | $76.30 | $76.30 | 1,238 |
| 2022-11-03 | $76.40 | $76.40 | $76.40 | $76.40 | $76.40 | 345 |
| 2022-11-02 | $76.30 | $76.30 | $76.30 | $76.30 | $76.30 | 3 |
| 2022-11-01 | $76.30 | $76.30 | $76.00 | $76.30 | $76.30 | 1,298 |
| 2022-10-31 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 4 |
| 2022-10-28 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 2 |
| 2022-10-27 | $76.70 | $76.75 | $76.70 | $76.75 | $76.75 | 653 |
| 2022-10-26 | $76.18 | $76.43 | $75.71 | $76.43 | $76.43 | 1,891 |
| 2022-10-25 | $76.44 | $76.80 | $76.44 | $76.80 | $76.80 | 812 |
| 2022-10-24 | $76.50 | $76.50 | $76.50 | $76.50 | $76.50 | 23 |
| 2022-10-21 | $76.50 | $76.50 | $76.50 | $76.50 | $76.50 | 222 |
| 2022-10-20 | $76.10 | $76.10 | $76.10 | $76.10 | $76.10 | 3 |
| 2022-10-19 | $76.10 | $76.10 | $76.10 | $76.10 | $76.10 | 208 |
| 2022-10-18 | $76.27 | $76.27 | $76.27 | $76.27 | $76.27 | 4 |
| 2022-10-17 | $76.27 | $76.27 | $76.27 | $76.27 | $76.27 | 11 |
| 2022-10-14 | $76.32 | $76.32 | $76.27 | $76.27 | $76.27 | 1,367 |
| 2022-10-13 | $77.25 | $77.25 | $77.20 | $77.20 | $77.20 | 458 |
| 2022-10-12 | $76.25 | $76.25 | $76.25 | $76.25 | $76.25 | 305 |
| 2022-10-11 | $76.88 | $76.88 | $76.50 | $76.50 | $76.50 | 750 |
| 2022-10-10 | $76.70 | $77.35 | $76.68 | $76.70 | $76.70 | 3,034 |
| 2022-10-07 | $76.70 | $76.70 | $76.70 | $76.70 | $76.70 | 107 |
| 2022-10-06 | $76.70 | $76.70 | $76.70 | $76.70 | $76.70 | 0 |
| 2022-10-05 | $76.70 | $76.70 | $76.70 | $76.70 | $76.70 | 402 |
| 2022-10-04 | $76.70 | $76.70 | $76.70 | $76.70 | $76.70 | 11 |
| 2022-10-03 | $76.70 | $76.70 | $76.11 | $76.70 | $76.70 | 1,265 |
| 2022-09-30 | $78.52 | $78.52 | $76.11 | $77.00 | $77.00 | 1,510 |
| 2022-09-29 | $77.14 | $77.16 | $76.13 | $76.13 | $76.13 | 1,815 |
| 2022-09-28 | $77.55 | $77.55 | $77.55 | $77.55 | $77.55 | 669 |
| 2022-09-27 | $77.02 | $81.00 | $76.99 | $81.00 | $81.00 | 3,271 |
| 2022-09-26 | $77.42 | $77.50 | $77.00 | $77.00 | $77.00 | 2,081 |
| 2022-09-23 | $78.29 | $78.29 | $77.26 | $77.50 | $77.50 | 2,943 |
| 2022-09-22 | $79.21 | $79.21 | $79.21 | $79.21 | $79.21 | 76 |
| 2022-09-21 | $79.20 | $79.21 | $79.20 | $79.21 | $79.21 | 759 |
| 2022-09-20 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 33 |
| 2022-09-19 | $78.41 | $78.75 | $78.00 | $78.00 | $78.00 | 1,486 |
| 2022-09-16 | $78.93 | $78.93 | $78.93 | $78.93 | $78.93 | 76 |
| 2022-09-15 | $79.21 | $79.21 | $78.93 | $78.93 | $78.93 | 869 |
| 2022-09-14 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 22 |
| 2022-09-13 | $79.50 | $79.50 | $79.50 | $79.50 | $79.18 | 3 |
| 2022-09-12 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 2 |
| 2022-09-09 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 402 |
| 2022-09-08 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 209 |
| 2022-09-07 | $79.50 | $79.71 | $79.45 | $79.50 | $79.50 | 2,839 |
| 2022-09-06 | $79.53 | $79.53 | $79.50 | $79.50 | $79.50 | 1,299 |
| 2022-09-02 | $79.63 | $79.63 | $79.63 | $79.63 | $79.63 | 200 |
| 2022-09-01 | $80.00 | $80.00 | $79.00 | $79.00 | $79.00 | 3,038 |
| 2022-08-31 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 2 |
| 2022-08-30 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 577 |
| 2022-08-29 | $79.55 | $79.55 | $79.55 | $79.55 | $79.55 | 0 |
| 2022-08-26 | $79.55 | $79.55 | $79.55 | $79.55 | $79.55 | 13 |
| 2022-08-25 | $79.55 | $79.55 | $79.30 | $79.55 | $79.55 | 3,025 |
| 2022-08-24 | $79.53 | $79.60 | $79.50 | $79.60 | $79.60 | 3,818 |
| 2022-08-23 | $79.56 | $80.41 | $79.56 | $79.98 | $79.98 | 413 |
| 2022-08-22 | $80.25 | $80.25 | $79.53 | $79.99 | $79.99 | 412 |
| 2022-08-19 | $80.50 | $80.50 | $80.50 | $80.50 | $80.50 | 2 |
| 2022-08-18 | $80.50 | $80.50 | $80.50 | $80.50 | $80.50 | 6 |
| 2022-08-17 | $80.50 | $80.50 | $80.50 | $80.50 | $80.50 | 296 |
| 2022-08-16 | $80.15 | $80.15 | $80.15 | $80.15 | $80.15 | 124 |
| 2022-08-15 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 102 |
| 2022-08-12 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 105 |
| 2022-08-11 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 229 |
| 2022-08-10 | $80.95 | $80.95 | $79.26 | $79.50 | $79.50 | 1,490 |
| 2022-08-09 | $80.75 | $80.75 | $80.75 | $80.75 | $80.75 | 110 |
| 2022-08-08 | $80.75 | $80.75 | $80.75 | $80.75 | $80.75 | 536 |
| 2022-08-05 | $79.50 | $79.99 | $79.50 | $79.99 | $79.99 | 812 |
| 2022-08-04 | $79.25 | $79.25 | $79.25 | $79.25 | $79.25 | 102 |
| 2022-08-03 | $79.69 | $79.69 | $79.00 | $79.25 | $79.25 | 1,423 |
| 2022-08-02 | $79.59 | $80.65 | $79.59 | $79.60 | $79.60 | 1,055 |
| 2022-08-01 | $79.62 | $79.62 | $79.62 | $79.62 | $79.62 | 142 |
| 2022-07-29 | $80.99 | $80.99 | $80.00 | $80.00 | $80.00 | 303 |
| 2022-07-28 | $79.67 | $79.67 | $79.67 | $79.67 | $79.67 | 307 |
| 2022-07-27 | $79.63 | $79.63 | $79.63 | $79.63 | $79.63 | 67 |
| 2022-07-26 | $79.63 | $79.63 | $79.63 | $79.63 | $79.63 | 56 |
| 2022-07-25 | $80.25 | $80.25 | $79.00 | $79.63 | $79.63 | 562 |
| 2022-07-22 | $78.36 | $78.46 | $78.36 | $78.46 | $78.46 | 719 |
| 2022-07-21 | $78.25 | $80.26 | $78.25 | $78.80 | $78.80 | 3,317 |
| 2022-07-20 | $78.13 | $78.50 | $78.13 | $78.50 | $78.50 | 652 |
| 2022-07-19 | $78.82 | $80.50 | $78.82 | $78.99 | $78.99 | 1,728 |
| 2022-07-18 | $78.09 | $78.50 | $78.00 | $78.50 | $78.50 | 448 |
| 2022-07-15 | $78.01 | $78.75 | $78.01 | $78.50 | $78.50 | 2,023 |
| 2022-07-14 | $78.50 | $79.26 | $78.50 | $78.55 | $78.55 | 2,633 |
| 2022-07-13 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 347 |
| 2022-07-12 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 148 |
| 2022-07-11 | $78.50 | $79.50 | $78.25 | $79.50 | $79.50 | 970 |
| 2022-07-08 | $79.00 | $79.00 | $77.52 | $78.20 | $78.20 | 629 |
| 2022-07-07 | $77.80 | $79.45 | $77.77 | $79.45 | $79.45 | 3,189 |
| 2022-07-06 | $77.60 | $77.80 | $75.56 | $77.80 | $77.80 | 2,499 |
| 2022-07-05 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 42 |
| 2022-07-01 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 218 |
| 2022-06-30 | $76.75 | $77.00 | $76.75 | $77.00 | $77.00 | 2,532 |
| 2022-06-29 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 104 |
| 2022-06-28 | $74.01 | $77.68 | $74.01 | $77.65 | $77.65 | 1,892 |
| 2022-06-27 | $77.00 | $77.58 | $77.00 | $77.58 | $77.58 | 3,611 |
| 2022-06-24 | $77.70 | $77.70 | $77.70 | $77.70 | $77.70 | 1 |
| 2022-06-23 | $76.30 | $78.00 | $76.30 | $77.70 | $77.70 | 1,248 |
| 2022-06-22 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 100 |
| 2022-06-21 | $74.99 | $76.26 | $74.99 | $76.26 | $76.26 | 885 |
| 2022-06-17 | $76.50 | $76.50 | $74.25 | $74.97 | $74.97 | 3,722 |
| 2022-06-16 | $73.33 | $75.00 | $73.33 | $75.00 | $75.00 | 1,476 |
| 2022-06-15 | $74.04 | $74.04 | $74.04 | $74.04 | $74.04 | 200 |
| 2022-06-14 | $75.00 | $75.05 | $75.00 | $75.00 | $75.00 | 812 |
| 2022-06-13 | $75.00 | $77.15 | $75.00 | $76.17 | $75.85 | 6,096 |
| 2022-06-10 | $76.14 | $77.00 | $76.10 | $77.00 | $76.67 | 930 |
| 2022-06-09 | $79.50 | $80.00 | $77.05 | $77.41 | $77.08 | 4,571 |
| 2022-06-08 | $78.25 | $78.45 | $77.00 | $77.55 | $77.22 | 2,658 |
| 2022-06-07 | $74.92 | $77.51 | $74.25 | $76.01 | $75.69 | 3,544 |
| 2022-06-06 | $76.00 | $76.00 | $73.76 | $73.76 | $73.45 | 4,480 |
| 2022-06-03 | $75.60 | $77.49 | $75.60 | $76.80 | $76.47 | 704 |
| 2022-06-02 | $75.68 | $77.00 | $75.68 | $76.00 | $75.68 | 1,098 |
| 2022-06-01 | $76.01 | $76.01 | $75.85 | $75.85 | $75.53 | 826 |
| 2022-05-31 | $75.45 | $76.00 | $75.01 | $75.01 | $74.69 | 3,804 |
| 2022-05-27 | $75.75 | $75.75 | $75.00 | $75.06 | $74.74 | 2,759 |
| 2022-05-26 | $76.45 | $76.45 | $76.45 | $76.45 | $76.13 | 219 |
| 2022-05-25 | $76.45 | $76.45 | $76.45 | $76.45 | $76.13 | 132 |
| 2022-05-24 | $76.45 | $76.45 | $76.45 | $76.45 | $76.13 | 14 |
| 2022-05-23 | $76.00 | $77.70 | $76.00 | $76.45 | $76.13 | 2,667 |
| 2022-05-20 | $77.50 | $78.80 | $75.16 | $76.85 | $76.52 | 2,410 |
| 2022-05-19 | $78.34 | $78.34 | $78.34 | $78.34 | $78.01 | 200 |
| 2022-05-18 | $78.55 | $78.55 | $78.55 | $78.55 | $78.22 | 32 |
| 2022-05-17 | $78.55 | $78.55 | $78.55 | $78.55 | $78.22 | 327 |
| 2022-05-16 | $78.55 | $78.55 | $78.55 | $78.55 | $78.22 | 20 |
| 2022-05-13 | $77.01 | $78.55 | $77.01 | $78.55 | $78.22 | 611 |
| 2022-05-12 | $77.90 | $78.58 | $77.15 | $78.00 | $77.67 | 4,942 |
| 2022-05-11 | $77.91 | $78.05 | $77.00 | $78.00 | $77.67 | 2,041 |
| 2022-05-10 | $78.69 | $79.00 | $77.52 | $78.00 | $77.67 | 1,843 |
| 2022-05-09 | $80.00 | $80.12 | $80.00 | $80.00 | $79.66 | 891 |
| 2022-05-06 | $79.99 | $81.11 | $79.99 | $80.37 | $80.03 | 1,340 |
| 2022-05-05 | $80.00 | $82.16 | $78.92 | $78.92 | $78.58 | 3,620 |
| 2022-05-04 | $80.50 | $80.82 | $80.50 | $80.82 | $80.48 | 401 |
| 2022-05-03 | $80.49 | $80.88 | $80.10 | $80.88 | $80.54 | 1,366 |
| 2022-05-02 | $80.68 | $81.00 | $80.35 | $80.40 | $80.06 | 1,826 |
| 2022-04-29 | $80.52 | $82.01 | $78.92 | $80.13 | $79.79 | 6,296 |
| 2022-04-28 | $82.25 | $82.25 | $80.43 | $81.70 | $81.35 | 547 |
| 2022-04-27 | $82.00 | $83.66 | $81.90 | $82.00 | $81.65 | 2,024 |
| 2022-04-26 | $83.00 | $84.43 | $80.19 | $82.15 | $81.80 | 3,164 |
| 2022-04-25 | $83.00 | $83.00 | $82.63 | $82.63 | $82.27 | 1,749 |
| 2022-04-22 | $85.00 | $85.00 | $82.00 | $82.16 | $81.81 | 1,027 |
| 2022-04-21 | $82.78 | $82.78 | $82.78 | $82.78 | $82.43 | 9 |
| 2022-04-20 | $82.78 | $82.78 | $82.78 | $82.78 | $82.43 | 1,218 |
| 2022-04-19 | $82.96 | $83.00 | $82.69 | $82.78 | $82.43 | 1,306 |
| 2022-04-18 | $83.00 | $83.00 | $83.00 | $83.00 | $82.65 | 9 |
| 2022-04-14 | $83.00 | $83.00 | $83.00 | $83.00 | $82.65 | 593 |
| 2022-04-13 | $80.70 | $81.30 | $80.70 | $81.30 | $80.95 | 3,331 |
| 2022-04-12 | $80.00 | $80.98 | $80.00 | $80.98 | $80.64 | 1,562 |
| 2022-04-11 | $80.00 | $80.00 | $79.96 | $79.99 | $79.65 | 989 |
| 2022-04-08 | $79.99 | $79.99 | $79.75 | $79.99 | $79.65 | 1,107 |
| 2022-04-07 | $80.50 | $80.50 | $79.49 | $79.99 | $79.65 | 1,262 |
| 2022-04-06 | $79.66 | $80.43 | $79.57 | $80.43 | $80.09 | 1,245 |
| 2022-04-05 | $80.20 | $80.42 | $80.00 | $80.42 | $80.08 | 1,547 |
| 2022-04-04 | $79.97 | $80.70 | $79.97 | $80.70 | $80.36 | 880 |
| 2022-04-01 | $81.00 | $81.00 | $80.00 | $80.00 | $79.66 | 632 |
| 2022-03-31 | $79.80 | $80.11 | $79.80 | $80.11 | $79.77 | 1,396 |
| 2022-03-30 | $78.99 | $78.99 | $78.99 | $78.99 | $78.65 | 336 |
| 2022-03-29 | $78.96 | $79.88 | $78.96 | $79.88 | $79.54 | 1,141 |
| 2022-03-28 | $79.00 | $79.00 | $79.00 | $79.00 | $78.66 | 13 |
| 2022-03-25 | $79.00 | $79.00 | $79.00 | $79.00 | $78.66 | 240 |
| 2022-03-24 | $79.24 | $79.24 | $79.24 | $79.24 | $78.90 | 31 |
| 2022-03-23 | $79.46 | $79.46 | $79.24 | $79.24 | $78.90 | 1,113 |
| 2022-03-22 | $79.55 | $79.55 | $79.55 | $79.55 | $79.21 | 417 |
| 2022-03-21 | $79.55 | $79.55 | $79.55 | $79.55 | $79.21 | 9 |
| 2022-03-18 | $79.25 | $79.55 | $79.25 | $79.55 | $79.21 | 355 |
| 2022-03-17 | $78.99 | $78.99 | $78.50 | $78.50 | $78.17 | 464 |
| 2022-03-16 | $79.80 | $79.80 | $78.50 | $78.54 | $78.21 | 1,409 |
| 2022-03-15 | $78.25 | $79.64 | $78.25 | $79.64 | $79.30 | 1,137 |
| 2022-03-14 | $79.70 | $79.70 | $79.65 | $79.69 | $79.35 | 1,540 |
| 2022-03-11 | $77.52 | $79.83 | $77.52 | $79.13 | $77.25 | 1,217 |
| 2022-03-10 | $79.23 | $79.23 | $79.23 | $79.23 | $77.34 | 194 |
| 2022-03-09 | $79.98 | $79.98 | $79.18 | $79.24 | $77.35 | 497 |
| 2022-03-08 | $79.98 | $79.98 | $79.98 | $79.98 | $78.07 | 126 |
| 2022-03-07 | $79.97 | $79.98 | $78.00 | $79.98 | $78.07 | 970 |
| 2022-03-04 | $80.85 | $80.85 | $80.85 | $80.85 | $78.92 | 12 |
| 2022-03-03 | $81.99 | $81.99 | $80.85 | $80.85 | $78.92 | 1,032 |
| 2022-03-02 | $81.00 | $81.00 | $81.00 | $81.00 | $79.07 | 3 |
| 2022-03-01 | $81.00 | $81.00 | $81.00 | $81.00 | $79.07 | 13 |
| 2022-02-28 | $81.00 | $81.00 | $81.00 | $81.00 | $79.07 | 93 |
| 2022-02-25 | $81.00 | $81.00 | $81.00 | $81.00 | $79.07 | 252 |
| 2022-02-24 | $81.00 | $81.00 | $81.00 | $81.00 | $79.07 | 355 |
| 2022-02-23 | $82.00 | $82.00 | $82.00 | $82.00 | $80.04 | 883 |
| 2022-02-22 | $81.00 | $82.00 | $81.00 | $82.00 | $80.04 | 940 |
| 2022-02-18 | $80.26 | $80.69 | $80.00 | $80.00 | $78.09 | 657 |
| 2022-02-17 | $80.70 | $80.70 | $80.70 | $80.70 | $78.78 | 1,093 |
| 2022-02-16 | $82.00 | $82.38 | $81.10 | $81.10 | $79.17 | 1,854 |
| 2022-02-15 | $79.00 | $80.00 | $78.50 | $80.00 | $78.09 | 4,209 |
| 2022-02-14 | $79.00 | $79.96 | $77.50 | $78.39 | $76.52 | 18,542 |
| 2022-02-11 | $80.30 | $80.30 | $80.00 | $80.00 | $78.09 | 789 |
| 2022-02-10 | $80.20 | $80.20 | $80.20 | $80.20 | $78.29 | 288 |
| 2022-02-09 | $81.00 | $81.00 | $80.00 | $80.00 | $78.09 | 578 |
| 2022-02-08 | $81.53 | $81.53 | $80.99 | $81.50 | $79.56 | 6,084 |
| 2022-02-07 | $80.00 | $82.00 | $80.00 | $82.00 | $80.04 | 903 |
| 2022-02-04 | $82.44 | $82.44 | $82.44 | $82.44 | $80.48 | 154 |
| 2022-02-03 | $82.20 | $82.44 | $82.05 | $82.44 | $80.48 | 582 |
| 2022-02-02 | $81.98 | $81.98 | $81.98 | $81.98 | $80.03 | 425 |
| 2022-02-01 | $79.25 | $82.50 | $79.25 | $82.50 | $80.53 | 3,680 |
| 2022-01-31 | $81.55 | $81.97 | $78.23 | $80.04 | $78.13 | 1,547 |
| 2022-01-28 | $79.00 | $79.65 | $78.00 | $78.00 | $76.14 | 1,278 |
| 2022-01-27 | $79.29 | $79.90 | $79.00 | $79.00 | $77.12 | 821 |
| 2022-01-26 | $80.80 | $80.80 | $78.03 | $79.66 | $77.76 | 1,611 |
| 2022-01-25 | $81.41 | $81.41 | $75.50 | $79.33 | $77.44 | 5,838 |
| 2022-01-24 | $80.51 | $82.00 | $79.00 | $80.91 | $78.98 | 5,051 |
| 2022-01-21 | $80.20 | $81.35 | $80.20 | $81.35 | $79.41 | 467 |
| 2022-01-20 | $81.38 | $82.00 | $81.38 | $82.00 | $80.04 | 888 |
| 2022-01-19 | $81.00 | $81.00 | $81.00 | $81.00 | $79.07 | 184 |
| 2022-01-18 | $81.00 | $81.50 | $81.00 | $81.00 | $79.07 | 2,070 |
| 2022-01-14 | $76.50 | $80.98 | $76.40 | $80.98 | $79.05 | 2,078 |
| 2022-01-13 | $72.95 | $75.50 | $72.93 | $75.00 | $73.21 | 5,083 |
| 2022-01-12 | $71.65 | $71.65 | $71.65 | $71.65 | $69.94 | 142 |
| 2022-01-11 | $72.00 | $72.54 | $71.00 | $71.65 | $69.94 | 1,451 |
| 2022-01-10 | $71.50 | $72.50 | $70.51 | $71.00 | $69.31 | 1,946 |
| 2022-01-07 | $67.56 | $72.50 | $66.13 | $71.50 | $69.79 | 4,311 |
| 2022-01-06 | $69.22 | $69.26 | $67.50 | $69.25 | $67.60 | 1,254 |
| 2022-01-05 | $68.30 | $69.90 | $68.30 | $69.50 | $67.84 | 1,861 |
| 2022-01-04 | $68.00 | $68.00 | $68.00 | $68.00 | $66.38 | 126 |
| 2022-01-03 | $68.99 | $69.04 | $68.99 | $69.00 | $67.35 | 1,417 |
| 2021-12-31 | $68.39 | $68.50 | $67.80 | $67.80 | $66.18 | 823 |
| 2021-12-30 | $68.25 | $68.25 | $67.88 | $67.88 | $66.26 | 729 |
| 2021-12-29 | $67.66 | $68.99 | $67.66 | $67.68 | $66.07 | 4,355 |
| 2021-12-28 | $68.00 | $68.50 | $68.00 | $68.00 | $66.38 | 3,318 |
| 2021-12-27 | $68.03 | $68.03 | $68.00 | $68.00 | $66.38 | 260 |
| 2021-12-23 | $68.00 | $68.50 | $68.00 | $68.50 | $66.87 | 640 |
| 2021-12-22 | $67.50 | $67.50 | $67.13 | $67.50 | $65.89 | 1,482 |
| 2021-12-21 | $67.00 | $67.50 | $66.98 | $67.50 | $65.89 | 643 |
| 2021-12-20 | $64.76 | $67.70 | $64.76 | $67.70 | $66.09 | 8,144 |
| 2021-12-17 | $64.75 | $64.75 | $64.75 | $64.75 | $63.21 | 306 |
| 2021-12-16 | $64.62 | $64.62 | $64.62 | $64.62 | $63.08 | 448 |
| 2021-12-15 | $63.72 | $63.72 | $63.72 | $63.72 | $62.20 | 53 |
| 2021-12-14 | $63.72 | $63.72 | $63.72 | $63.72 | $62.20 | 83 |
| 2021-12-13 | $64.04 | $64.04 | $64.04 | $64.04 | $62.20 | 195 |
| 2021-12-10 | $64.49 | $64.50 | $64.21 | $64.49 | $62.64 | 1,986 |
| 2021-12-09 | $64.00 | $64.40 | $64.00 | $64.40 | $62.55 | 1,083 |
| 2021-12-08 | $63.75 | $63.75 | $63.75 | $63.75 | $61.92 | 5 |
| 2021-12-07 | $63.63 | $63.75 | $63.63 | $63.75 | $61.92 | 703 |
| 2021-12-06 | $63.95 | $63.95 | $63.95 | $63.95 | $62.11 | 4 |
| 2021-12-03 | $62.50 | $63.95 | $62.50 | $63.95 | $62.11 | 1,220 |
| 2021-12-02 | $62.40 | $62.40 | $62.40 | $62.40 | $60.61 | 3 |
| 2021-12-01 | $62.40 | $62.40 | $62.40 | $62.40 | $60.61 | 332 |
| 2021-11-30 | $63.00 | $63.00 | $62.45 | $62.45 | $60.66 | 2,601 |
| 2021-11-29 | $62.99 | $63.45 | $62.90 | $63.45 | $61.63 | 2,189 |
| 2021-11-26 | $61.00 | $62.00 | $61.00 | $61.97 | $60.19 | 1,512 |
| 2021-11-24 | $62.05 | $62.05 | $61.00 | $61.01 | $59.26 | 2,591 |
| 2021-11-23 | $61.70 | $62.99 | $61.70 | $62.99 | $61.18 | 3,797 |
| 2021-11-22 | $61.38 | $61.70 | $61.21 | $61.70 | $59.93 | 612 |
| 2021-11-19 | $60.50 | $61.49 | $60.50 | $60.99 | $59.24 | 1,871 |
| 2021-11-18 | $60.49 | $61.95 | $60.49 | $61.55 | $59.78 | 6,144 |
| 2021-11-17 | $60.05 | $60.05 | $60.05 | $60.05 | $58.33 | 7 |
| 2021-11-16 | $59.00 | $60.89 | $59.00 | $60.05 | $58.33 | 3,142 |
| 2021-11-15 | $60.73 | $60.89 | $54.70 | $59.51 | $57.80 | 8,427 |
| 2021-11-12 | $59.86 | $60.39 | $59.50 | $60.05 | $58.33 | 5,698 |
| 2021-11-11 | $59.31 | $59.31 | $59.31 | $59.31 | $57.61 | 705 |
| 2021-11-10 | $60.27 | $60.36 | $54.46 | $60.07 | $58.34 | 7,730 |
| 2021-11-09 | $60.96 | $61.00 | $60.27 | $60.27 | $58.54 | 1,487 |
| 2021-11-08 | $60.96 | $61.00 | $60.30 | $60.30 | $58.57 | 3,144 |
| 2021-11-05 | $60.38 | $60.50 | $60.25 | $60.26 | $58.53 | 1,932 |
| 2021-11-04 | $60.50 | $60.50 | $60.50 | $60.50 | $58.76 | 68 |
| 2021-11-03 | $60.30 | $61.00 | $60.30 | $60.50 | $58.76 | 1,622 |
| 2021-11-02 | $60.25 | $60.25 | $60.25 | $60.25 | $58.52 | 37 |
| 2021-11-01 | $60.55 | $60.65 | $60.25 | $60.25 | $58.52 | 2,599 |
| 2021-10-29 | $60.55 | $60.55 | $60.55 | $60.55 | $58.81 | 52 |
| 2021-10-28 | $60.55 | $60.55 | $60.55 | $60.55 | $58.81 | 102 |
| 2021-10-27 | $61.50 | $61.50 | $60.55 | $60.55 | $58.81 | 2,643 |
| 2021-10-26 | $60.05 | $60.05 | $60.05 | $60.05 | $58.33 | 65 |
| 2021-10-25 | $62.29 | $62.29 | $60.00 | $60.05 | $58.33 | 5,297 |
| 2021-10-22 | $62.00 | $62.50 | $62.00 | $62.50 | $60.70 | 1,299 |
| 2021-10-21 | $59.78 | $61.00 | $59.78 | $61.00 | $59.25 | 4,709 |
| 2021-10-20 | $60.10 | $60.99 | $59.75 | $60.86 | $59.11 | 8,061 |
| 2021-10-19 | $60.00 | $60.00 | $60.00 | $60.00 | $58.28 | 2 |
| 2021-10-18 | $60.12 | $60.12 | $60.00 | $60.00 | $58.28 | 388 |
| 2021-10-15 | $61.35 | $61.35 | $60.38 | $60.50 | $58.76 | 825 |
| 2021-10-14 | $60.43 | $60.43 | $60.43 | $60.43 | $58.69 | 13 |
| 2021-10-13 | $60.43 | $60.43 | $60.43 | $60.43 | $58.69 | 211 |
| 2021-10-12 | $59.64 | $59.64 | $59.64 | $59.64 | $57.93 | 112 |
| 2021-10-11 | $59.64 | $59.64 | $59.64 | $59.64 | $57.93 | 10 |
| 2021-10-08 | $59.25 | $59.64 | $59.05 | $59.64 | $57.93 | 3,563 |
| 2021-10-07 | $59.66 | $60.00 | $59.23 | $59.23 | $57.53 | 2,175 |
| 2021-10-06 | $59.64 | $59.98 | $58.85 | $59.10 | $57.40 | 5,393 |
| 2021-10-05 | $60.00 | $60.30 | $60.00 | $60.00 | $58.28 | 3,761 |
| 2021-10-04 | $60.00 | $61.20 | $59.75 | $59.94 | $58.22 | 10,067 |
| 2021-10-01 | $61.99 | $62.38 | $61.99 | $62.05 | $60.27 | 3,936 |
| 2021-09-30 | $60.99 | $60.99 | $60.97 | $60.97 | $59.22 | 649 |
| 2021-09-29 | $61.97 | $62.00 | $59.81 | $60.12 | $58.39 | 1,071 |
| 2021-09-28 | $61.15 | $62.66 | $60.89 | $62.46 | $60.67 | 925 |
| 2021-09-27 | $61.62 | $61.62 | $61.62 | $61.62 | $59.85 | 263 |
| 2021-09-24 | $60.93 | $61.10 | $60.93 | $61.09 | $59.33 | 2,006 |
| 2021-09-23 | $61.05 | $61.05 | $60.75 | $60.75 | $59.00 | 1,626 |
| 2021-09-22 | $61.90 | $61.90 | $60.58 | $61.00 | $59.25 | 2,203 |
| 2021-09-21 | $60.79 | $60.80 | $60.65 | $60.80 | $59.05 | 1,088 |
| 2021-09-20 | $60.14 | $60.14 | $60.14 | $60.14 | $58.41 | 160 |
| 2021-09-17 | $59.79 | $59.79 | $59.79 | $59.79 | $58.07 | 280 |
| 2021-09-16 | $59.79 | $59.79 | $59.79 | $59.79 | $58.07 | 116 |
| 2021-09-15 | $59.79 | $59.79 | $59.79 | $59.79 | $58.07 | 2 |
| 2021-09-14 | $59.79 | $59.79 | $59.79 | $59.79 | $58.07 | 141 |
| 2021-09-13 | $60.95 | $60.95 | $60.10 | $60.11 | $58.07 | 4,227 |
| 2021-09-10 | $61.35 | $61.35 | $58.56 | $60.00 | $57.97 | 11,452 |
| 2021-09-09 | $61.00 | $61.00 | $61.00 | $61.00 | $58.93 | 82 |
| 2021-09-08 | $61.00 | $61.00 | $61.00 | $61.00 | $58.93 | 445 |
| 2021-09-07 | $61.70 | $61.70 | $61.03 | $61.03 | $58.96 | 1,306 |
| 2021-09-03 | $60.94 | $61.01 | $60.03 | $61.01 | $58.94 | 2,361 |
| 2021-09-02 | $60.33 | $61.31 | $60.03 | $61.05 | $58.98 | 2,352 |
| 2021-09-01 | $61.90 | $61.90 | $61.90 | $61.90 | $59.80 | 333 |
| 2021-08-31 | $61.90 | $61.90 | $61.90 | $61.90 | $59.80 | 100 |
| 2021-08-30 | $61.70 | $61.90 | $61.70 | $61.90 | $59.80 | 1,171 |
| 2021-08-27 | $60.64 | $62.00 | $60.64 | $62.00 | $59.90 | 958 |
| 2021-08-26 | $61.20 | $61.20 | $61.20 | $61.20 | $59.13 | 305 |
| 2021-08-25 | $60.77 | $60.77 | $60.77 | $60.77 | $58.71 | 91 |
| 2021-08-24 | $60.77 | $60.77 | $60.77 | $60.77 | $58.71 | 510 |
| 2021-08-23 | $60.96 | $60.98 | $60.66 | $60.66 | $58.60 | 1,042 |
| 2021-08-20 | $61.33 | $61.50 | $58.84 | $59.25 | $57.24 | 4,606 |
| 2021-08-19 | $61.67 | $61.67 | $61.67 | $61.67 | $59.58 | 172 |
| 2021-08-18 | $61.70 | $61.70 | $61.60 | $61.67 | $59.58 | 1,507 |
| 2021-08-17 | $62.25 | $62.25 | $62.25 | $62.25 | $60.14 | 115 |
| 2021-08-16 | $61.30 | $61.30 | $61.30 | $61.30 | $59.22 | 335 |
| 2021-08-13 | $61.30 | $61.30 | $61.30 | $61.30 | $59.22 | 153 |
| 2021-08-12 | $62.23 | $62.23 | $61.30 | $61.30 | $59.22 | 711 |
| 2021-08-11 | $62.45 | $62.45 | $62.45 | $62.45 | $60.33 | 49 |
| 2021-08-10 | $62.45 | $62.45 | $62.45 | $62.45 | $60.33 | 0 |
| 2021-08-09 | $62.45 | $62.45 | $62.45 | $62.45 | $60.33 | 4 |
| 2021-08-06 | $62.00 | $62.48 | $61.65 | $62.45 | $60.33 | 2,502 |
| 2021-08-05 | $61.36 | $61.36 | $61.36 | $61.36 | $59.28 | 100 |
| 2021-08-04 | $61.36 | $61.36 | $61.36 | $61.36 | $59.28 | 4 |
| 2021-08-03 | $60.25 | $61.36 | $60.25 | $61.36 | $59.28 | 688 |
| 2021-08-02 | $61.37 | $61.37 | $61.37 | $61.37 | $59.29 | 504 |
| 2021-07-30 | $60.25 | $61.12 | $60.25 | $61.12 | $59.05 | 756 |
| 2021-07-29 | $61.11 | $61.11 | $61.11 | $61.11 | $59.04 | 241 |
| 2021-07-28 | $60.00 | $60.00 | $60.00 | $60.00 | $57.97 | 92 |
| 2021-07-27 | $60.43 | $61.37 | $59.91 | $60.00 | $57.97 | 3,068 |
| 2021-07-26 | $59.56 | $60.25 | $59.16 | $60.25 | $58.21 | 2,345 |
| 2021-07-23 | $60.99 | $61.00 | $60.05 | $60.05 | $58.01 | 1,490 |
| 2021-07-22 | $60.73 | $60.73 | $60.73 | $60.73 | $58.67 | 116 |
| 2021-07-21 | $60.75 | $60.75 | $60.75 | $60.75 | $58.69 | 185 |
| 2021-07-20 | $60.75 | $60.75 | $60.75 | $60.75 | $58.69 | 212 |
| 2021-07-19 | $61.25 | $61.25 | $61.25 | $61.25 | $59.17 | 115 |
| 2021-07-16 | $61.25 | $61.25 | $61.25 | $61.25 | $59.17 | 127 |
| 2021-07-15 | $61.25 | $61.25 | $61.25 | $61.25 | $59.17 | 6 |
| 2021-07-14 | $61.25 | $61.25 | $61.25 | $61.25 | $59.17 | 46 |
| 2021-07-13 | $61.25 | $61.25 | $61.25 | $61.25 | $59.17 | 83 |
| 2021-07-12 | $61.25 | $61.25 | $61.25 | $61.25 | $59.17 | 4 |
| 2021-07-09 | $61.25 | $61.25 | $61.25 | $61.25 | $59.17 | 366 |
| 2021-07-08 | $61.71 | $61.71 | $61.71 | $61.71 | $59.62 | 146 |
| 2021-07-07 | $61.71 | $61.71 | $61.71 | $61.71 | $59.62 | 463 |
| 2021-07-06 | $62.99 | $62.99 | $62.99 | $62.99 | $60.85 | 208 |
| 2021-07-02 | $62.99 | $62.99 | $62.99 | $62.99 | $60.85 | 779 |
| 2021-07-01 | $60.03 | $63.20 | $60.03 | $63.20 | $61.06 | 726 |
| 2021-06-30 | $61.33 | $61.34 | $60.01 | $60.01 | $57.98 | 992 |
| 2021-06-29 | $63.18 | $63.18 | $63.18 | $63.18 | $61.04 | 2 |
| 2021-06-28 | $60.61 | $63.18 | $60.61 | $63.18 | $61.04 | 427 |
| 2021-06-25 | $60.56 | $60.56 | $60.56 | $60.56 | $58.51 | 179 |
| 2021-06-24 | $61.50 | $61.50 | $60.50 | $60.50 | $58.45 | 1,108 |
| 2021-06-23 | $61.16 | $62.04 | $61.11 | $61.28 | $59.21 | 2,500 |
| 2021-06-22 | $62.25 | $62.25 | $62.25 | $62.25 | $60.14 | 40 |
| 2021-06-21 | $62.25 | $62.25 | $62.25 | $62.25 | $60.14 | 133 |
| 2021-06-18 | $63.40 | $63.40 | $63.40 | $63.40 | $61.25 | 30 |
| 2021-06-17 | $63.40 | $63.40 | $63.40 | $63.40 | $61.25 | 7 |
| 2021-06-16 | $63.40 | $63.40 | $63.40 | $63.40 | $61.25 | 107 |
| 2021-06-15 | $63.65 | $63.65 | $63.40 | $63.40 | $61.25 | 843 |
| 2021-06-14 | $63.00 | $64.00 | $62.00 | $62.00 | $59.90 | 3,610 |
| 2021-06-11 | $63.90 | $65.00 | $63.90 | $64.67 | $62.15 | 1,426 |
| 2021-06-10 | $63.49 | $63.90 | $61.12 | $63.90 | $61.42 | 2,504 |
| 2021-06-09 | $63.00 | $63.50 | $62.92 | $62.92 | $60.48 | 3,771 |
| 2021-06-08 | $63.00 | $63.00 | $63.00 | $63.00 | $60.55 | 162 |
| 2021-06-07 | $60.05 | $60.05 | $60.05 | $60.05 | $57.72 | 18 |
| 2021-06-04 | $60.05 | $60.05 | $60.05 | $60.05 | $57.72 | 71 |
| 2021-06-03 | $60.05 | $60.05 | $60.05 | $60.05 | $57.72 | 12 |
| 2021-06-02 | $60.05 | $60.05 | $60.05 | $60.05 | $57.72 | 415 |
| 2021-06-01 | $62.00 | $63.54 | $58.54 | $58.54 | $56.27 | 814 |
| 2021-05-28 | $61.53 | $61.53 | $61.53 | $61.53 | $59.14 | 30 |
| 2021-05-27 | $60.48 | $62.09 | $60.48 | $61.53 | $59.14 | 2,046 |
| 2021-05-26 | $58.43 | $60.46 | $58.43 | $60.46 | $58.11 | 782 |
| 2021-05-25 | $58.84 | $58.84 | $58.50 | $58.71 | $56.43 | 1,120 |
| 2021-05-24 | $58.70 | $59.04 | $58.70 | $58.75 | $56.46 | 1,129 |
| 2021-05-21 | $59.48 | $60.00 | $58.55 | $59.15 | $56.85 | 1,081 |
| 2021-05-20 | $58.54 | $58.55 | $58.35 | $58.55 | $56.27 | 2,481 |
| 2021-05-19 | $58.50 | $58.50 | $58.30 | $58.50 | $56.23 | 2,569 |
| 2021-05-18 | $58.18 | $58.18 | $58.18 | $58.18 | $55.92 | 2 |
| 2021-05-17 | $58.18 | $58.18 | $58.18 | $58.18 | $55.92 | 116 |
| 2021-05-14 | $58.18 | $58.18 | $58.18 | $58.18 | $55.92 | 1,054 |
| 2021-05-13 | $57.78 | $57.78 | $57.75 | $57.75 | $55.51 | 667 |
| 2021-05-12 | $57.73 | $57.75 | $57.70 | $57.75 | $55.51 | 914 |
| 2021-05-11 | $58.72 | $58.75 | $58.72 | $58.75 | $56.47 | 280 |
| 2021-05-10 | $58.08 | $58.54 | $58.08 | $58.25 | $55.99 | 787 |
| 2021-05-07 | $58.99 | $58.99 | $58.99 | $58.99 | $56.69 | 0 |
| 2021-05-06 | $58.99 | $58.99 | $58.99 | $58.99 | $56.69 | 20 |
| 2021-05-05 | $58.90 | $59.86 | $58.90 | $58.99 | $56.69 | 2,004 |
| 2021-05-04 | $57.50 | $57.50 | $57.50 | $57.50 | $55.27 | 41 |
| 2021-05-03 | $57.50 | $57.50 | $57.50 | $57.50 | $55.27 | 114 |
| 2021-04-30 | $57.50 | $57.50 | $57.50 | $57.50 | $55.27 | 874 |
| 2021-04-29 | $59.00 | $59.00 | $59.00 | $59.00 | $56.71 | 331 |
| 2021-04-28 | $59.00 | $59.00 | $59.00 | $59.00 | $56.71 | 110 |
| 2021-04-27 | $59.00 | $59.02 | $59.00 | $59.00 | $56.71 | 2,223 |
| 2021-04-26 | $59.00 | $59.01 | $57.00 | $59.00 | $56.71 | 3,280 |
| 2021-04-23 | $58.95 | $58.95 | $58.95 | $58.95 | $56.66 | 370 |
| 2021-04-22 | $58.25 | $59.36 | $58.00 | $59.24 | $56.94 | 3,512 |
| 2021-04-21 | $57.88 | $57.88 | $57.88 | $57.88 | $55.63 | 32 |
| 2021-04-20 | $57.88 | $57.88 | $57.88 | $57.88 | $55.63 | 140 |
| 2021-04-19 | $57.88 | $57.88 | $57.88 | $57.88 | $55.63 | 321 |
| 2021-04-16 | $57.00 | $57.00 | $57.00 | $57.00 | $54.79 | 337 |
| 2021-04-15 | $55.78 | $60.00 | $55.78 | $57.02 | $54.80 | 3,117 |
| 2021-04-14 | $57.00 | $57.00 | $56.50 | $56.99 | $54.78 | 1,361 |
| 2021-04-13 | $56.00 | $56.00 | $56.00 | $56.00 | $53.82 | 194 |
| 2021-04-12 | $56.00 | $56.00 | $56.00 | $56.00 | $53.82 | 134 |
| 2021-04-09 | $56.00 | $56.00 | $56.00 | $56.00 | $53.82 | 80 |
| 2021-04-08 | $57.00 | $57.00 | $56.00 | $56.00 | $53.82 | 2,357 |
| 2021-04-07 | $56.96 | $56.96 | $56.93 | $56.95 | $54.74 | 1,237 |
| 2021-04-06 | $56.99 | $56.99 | $56.99 | $56.99 | $54.78 | 99 |
| 2021-04-05 | $56.72 | $56.99 | $56.72 | $56.99 | $54.78 | 291 |
| 2021-04-01 | $56.00 | $56.00 | $55.26 | $55.95 | $53.78 | 1,713 |
| 2021-03-31 | $54.64 | $56.00 | $54.64 | $55.35 | $53.20 | 2,674 |
| 2021-03-30 | $55.74 | $55.74 | $55.74 | $55.74 | $53.57 | 158 |
| 2021-03-29 | $54.51 | $55.95 | $54.51 | $55.74 | $53.57 | 2,101 |
| 2021-03-26 | $55.01 | $55.38 | $54.94 | $55.38 | $53.22 | 1,921 |
| 2021-03-25 | $55.75 | $55.75 | $55.75 | $55.75 | $53.58 | 171 |
| 2021-03-24 | $54.95 | $55.75 | $54.90 | $55.75 | $53.58 | 1,325 |
| 2021-03-23 | $54.74 | $55.85 | $54.50 | $55.75 | $53.58 | 8,827 |
| 2021-03-22 | $54.81 | $55.00 | $54.81 | $55.00 | $52.86 | 712 |
| 2021-03-19 | $55.37 | $55.37 | $55.37 | $55.37 | $53.22 | 80 |
| 2021-03-18 | $55.37 | $55.37 | $55.37 | $55.37 | $53.22 | 189 |
| 2021-03-17 | $55.37 | $55.37 | $55.37 | $55.37 | $53.22 | 53 |
| 2021-03-16 | $55.45 | $55.45 | $55.31 | $55.37 | $53.22 | 3,815 |
| 2021-03-15 | $56.00 | $56.03 | $55.30 | $55.42 | $53.27 | 3,896 |
| 2021-03-12 | $56.50 | $56.50 | $55.37 | $55.37 | $52.91 | 6,566 |
| 2021-03-11 | $54.08 | $56.01 | $54.08 | $56.01 | $53.52 | 809 |
| 2021-03-10 | $53.11 | $53.11 | $53.11 | $53.11 | $50.76 | 3 |
| 2021-03-09 | $53.11 | $53.11 | $53.11 | $53.11 | $50.76 | 210 |
| 2021-03-08 | $53.81 | $53.81 | $52.51 | $53.00 | $50.65 | 3,829 |
| 2021-03-05 | $53.99 | $53.99 | $53.99 | $53.99 | $51.59 | 187 |
| 2021-03-04 | $53.25 | $53.80 | $52.01 | $52.36 | $50.04 | 3,330 |
| 2021-03-03 | $52.00 | $53.00 | $52.00 | $53.00 | $50.65 | 7,021 |
| 2021-03-02 | $52.55 | $52.55 | $52.55 | $52.55 | $50.22 | 233 |
| 2021-03-01 | $52.04 | $53.00 | $52.04 | $52.20 | $49.88 | 2,368 |
| 2021-02-26 | $53.00 | $53.00 | $52.21 | $52.21 | $49.89 | 273 |
| 2021-02-25 | $52.03 | $52.25 | $52.03 | $52.25 | $49.93 | 1,832 |
| 2021-02-24 | $51.84 | $51.89 | $50.95 | $51.67 | $49.38 | 3,536 |
| 2021-02-23 | $51.89 | $51.89 | $51.89 | $51.89 | $49.59 | 10 |
| 2021-02-22 | $51.89 | $51.89 | $51.89 | $51.89 | $49.59 | 245 |
| 2021-02-19 | $51.84 | $51.84 | $51.84 | $51.84 | $49.54 | 263 |
| 2021-02-18 | $51.08 | $51.08 | $51.08 | $51.08 | $48.81 | 78 |
| 2021-02-17 | $51.08 | $51.08 | $51.08 | $51.08 | $48.81 | 131 |
| 2021-02-16 | $51.39 | $51.39 | $51.08 | $51.08 | $48.81 | 485 |
| 2021-02-12 | $51.84 | $51.85 | $51.43 | $51.85 | $49.55 | 1,964 |
| 2021-02-11 | $50.03 | $51.65 | $50.00 | $51.27 | $49.00 | 8,070 |
| 2021-02-10 | $50.50 | $51.85 | $50.50 | $50.50 | $48.26 | 4,815 |
| 2021-02-09 | $50.33 | $50.75 | $50.33 | $50.50 | $48.26 | 3,436 |
| 2021-02-08 | $51.82 | $51.82 | $51.60 | $51.60 | $49.31 | 509 |
| 2021-02-05 | $51.50 | $51.50 | $51.00 | $51.00 | $48.74 | 980 |
| 2021-02-04 | $50.99 | $50.99 | $50.99 | $50.99 | $48.73 | 212 |
| 2021-02-03 | $50.99 | $50.99 | $50.99 | $50.99 | $48.73 | 22 |
| 2021-02-02 | $50.99 | $50.99 | $50.99 | $50.99 | $48.73 | 131 |
| 2021-02-01 | $49.40 | $50.99 | $49.40 | $50.99 | $48.73 | 980 |
| 2021-01-29 | $49.77 | $49.77 | $49.75 | $49.75 | $47.54 | 1,759 |
| 2021-01-28 | $51.00 | $51.00 | $51.00 | $51.00 | $48.74 | 62 |
| 2021-01-27 | $50.03 | $51.60 | $50.03 | $51.00 | $48.74 | 4,070 |
| 2021-01-26 | $50.11 | $51.05 | $50.00 | $51.05 | $48.78 | 8,461 |
| 2021-01-25 | $50.50 | $51.00 | $49.50 | $49.80 | $47.59 | 9,477 |
| 2021-01-22 | $50.50 | $50.50 | $50.50 | $50.50 | $48.26 | 258 |
| 2021-01-21 | $51.10 | $51.75 | $51.10 | $51.75 | $49.45 | 302 |
| 2021-01-20 | $50.93 | $50.93 | $50.93 | $50.93 | $48.67 | 112 |
| 2021-01-19 | $50.93 | $50.93 | $50.93 | $50.93 | $48.67 | 95 |
| 2021-01-15 | $50.35 | $50.93 | $50.35 | $50.93 | $48.67 | 526 |
| 2021-01-14 | $50.85 | $50.85 | $50.85 | $50.85 | $48.59 | 330 |
| 2021-01-13 | $51.47 | $51.50 | $49.96 | $50.00 | $47.78 | 4,642 |
| 2021-01-12 | $50.80 | $50.80 | $50.75 | $50.75 | $48.50 | 1,389 |
| 2021-01-11 | $50.50 | $51.00 | $50.50 | $51.00 | $48.74 | 1,455 |
| 2021-01-08 | $51.00 | $51.00 | $50.16 | $50.50 | $48.26 | 6,871 |
| 2021-01-07 | $51.06 | $51.06 | $51.06 | $51.06 | $48.79 | 0 |
| 2021-01-06 | $50.75 | $51.88 | $50.75 | $51.06 | $48.79 | 1,260 |
| 2021-01-05 | $49.51 | $51.05 | $49.51 | $50.82 | $48.56 | 3,125 |
| 2021-01-04 | $49.78 | $50.00 | $49.78 | $50.00 | $47.78 | 1,264 |
| 2020-12-31 | $50.16 | $50.16 | $50.16 | $50.16 | $47.93 | 216 |
| 2020-12-30 | $50.76 | $50.76 | $50.44 | $50.60 | $48.35 | 602 |
| 2020-12-29 | $49.84 | $50.77 | $49.84 | $50.65 | $48.40 | 1,333 |
| 2020-12-28 | $50.74 | $50.85 | $50.01 | $50.01 | $47.79 | 1,610 |
| 2020-12-24 | $50.75 | $50.75 | $50.75 | $50.75 | $48.50 | 2 |
| 2020-12-23 | $50.75 | $50.75 | $50.75 | $50.75 | $48.50 | 679 |
| 2020-12-22 | $51.62 | $51.62 | $51.62 | $51.62 | $49.33 | 212 |
| 2020-12-21 | $50.01 | $51.12 | $50.00 | $51.12 | $48.85 | 803 |
| 2020-12-18 | $50.54 | $50.54 | $50.54 | $50.54 | $47.99 | 314 |
| 2020-12-17 | $50.37 | $50.57 | $50.00 | $50.54 | $47.99 | 2,400 |
| 2020-12-16 | $49.90 | $49.90 | $49.90 | $49.90 | $47.39 | 18 |
| 2020-12-15 | $49.91 | $49.95 | $49.90 | $49.90 | $47.39 | 895 |
| 2020-12-14 | $49.98 | $50.00 | $49.84 | $50.00 | $47.48 | 1,521 |
| 2020-12-11 | $50.00 | $51.02 | $49.81 | $49.81 | $47.30 | 3,994 |
| 2020-12-10 | $49.43 | $49.43 | $49.06 | $49.06 | $46.59 | 984 |
| 2020-12-09 | $50.00 | $50.00 | $49.44 | $50.00 | $47.48 | 886 |
| 2020-12-08 | $50.00 | $50.00 | $50.00 | $50.00 | $47.48 | 27 |
| 2020-12-07 | $49.42 | $50.00 | $49.42 | $50.00 | $47.48 | 716 |
| 2020-12-04 | $49.33 | $52.38 | $49.33 | $50.00 | $47.48 | 2,610 |
| 2020-12-03 | $50.50 | $50.95 | $50.00 | $50.95 | $48.39 | 3,087 |
| 2020-12-02 | $50.05 | $51.27 | $50.05 | $51.25 | $48.67 | 1,508 |
| 2020-12-01 | $48.82 | $51.00 | $48.82 | $50.08 | $47.56 | 609 |
| 2020-11-30 | $50.50 | $51.00 | $49.99 | $50.05 | $47.53 | 2,679 |
| 2020-11-27 | $49.55 | $49.55 | $49.50 | $49.55 | $47.06 | 1,494 |
| 2020-11-25 | $49.50 | $49.50 | $49.50 | $49.50 | $47.01 | 130 |
| 2020-11-24 | $49.43 | $50.05 | $49.43 | $50.05 | $47.53 | 1,705 |
| 2020-11-23 | $50.03 | $50.03 | $50.03 | $50.03 | $47.51 | 73 |
| 2020-11-20 | $50.04 | $50.04 | $50.03 | $50.03 | $47.51 | 1,861 |
| 2020-11-19 | $52.70 | $52.70 | $50.07 | $50.10 | $47.58 | 3,426 |
| 2020-11-18 | $51.25 | $51.70 | $49.95 | $50.02 | $47.50 | 20,589 |
| 2020-11-17 | $48.65 | $50.26 | $48.65 | $50.26 | $47.73 | 4,366 |
| 2020-11-16 | $49.00 | $50.76 | $47.95 | $48.63 | $46.18 | 10,866 |
| 2020-11-13 | $47.90 | $47.90 | $47.40 | $47.90 | $45.49 | 3,527 |
| 2020-11-12 | $48.96 | $48.96 | $48.96 | $48.96 | $46.50 | 29 |
| 2020-11-11 | $48.95 | $48.99 | $48.92 | $48.96 | $46.50 | 1,910 |
| 2020-11-10 | $48.03 | $48.05 | $47.53 | $47.53 | $45.14 | 1,023 |
| 2020-11-09 | $47.00 | $48.05 | $47.00 | $48.05 | $45.63 | 1,075 |
| 2020-11-06 | $46.98 | $46.98 | $46.98 | $46.98 | $44.62 | 305 |
| 2020-11-05 | $46.50 | $46.98 | $46.50 | $46.98 | $44.62 | 844 |
| 2020-11-04 | $48.64 | $48.64 | $45.80 | $46.50 | $44.16 | 1,074 |
| 2020-11-03 | $47.00 | $47.10 | $47.00 | $47.10 | $44.73 | 1,004 |
| 2020-11-02 | $47.54 | $47.67 | $46.90 | $46.90 | $44.54 | 2,913 |
| 2020-10-30 | $48.30 | $49.00 | $47.96 | $47.96 | $45.55 | 875 |
| 2020-10-29 | $48.51 | $48.51 | $48.51 | $48.51 | $46.07 | 53 |
| 2020-10-28 | $48.51 | $48.51 | $48.51 | $48.51 | $46.07 | 161 |
| 2020-10-27 | $48.51 | $48.51 | $48.51 | $48.51 | $46.07 | 0 |
| 2020-10-26 | $48.75 | $48.75 | $48.51 | $48.51 | $46.07 | 629 |
| 2020-10-23 | $48.51 | $48.51 | $48.51 | $48.51 | $46.07 | 389 |
| 2020-10-22 | $48.57 | $49.25 | $48.52 | $49.25 | $46.77 | 717 |
| 2020-10-21 | $48.51 | $48.51 | $48.51 | $48.51 | $46.07 | 67 |
| 2020-10-20 | $48.51 | $48.51 | $48.51 | $48.51 | $46.07 | 0 |
| 2020-10-19 | $48.51 | $48.51 | $48.51 | $48.51 | $46.07 | 101 |
| 2020-10-16 | $48.51 | $48.51 | $48.51 | $48.51 | $46.07 | 0 |
| 2020-10-15 | $48.51 | $48.51 | $48.51 | $48.51 | $46.07 | 150 |
| 2020-10-14 | $49.37 | $49.37 | $48.51 | $48.51 | $46.07 | 712 |
| 2020-10-13 | $48.55 | $48.55 | $48.51 | $48.51 | $46.07 | 1,010 |
| 2020-10-12 | $48.95 | $48.95 | $48.95 | $48.95 | $46.48 | 416 |
| 2020-10-09 | $48.56 | $48.56 | $48.56 | $48.56 | $46.12 | 376 |
| 2020-10-08 | $48.81 | $48.81 | $48.81 | $48.81 | $46.35 | 1,907 |
| 2020-10-07 | $49.15 | $49.15 | $49.15 | $49.15 | $46.68 | 0 |
| 2020-10-06 | $49.15 | $49.15 | $49.15 | $49.15 | $46.68 | 171 |
| 2020-10-05 | $49.20 | $49.20 | $49.09 | $49.10 | $46.63 | 1,203 |
| 2020-10-02 | $48.65 | $48.65 | $48.65 | $48.65 | $46.20 | 8 |
| 2020-10-01 | $49.01 | $49.60 | $48.65 | $48.65 | $46.20 | 820 |
| 2020-09-30 | $49.00 | $49.00 | $48.49 | $49.00 | $46.53 | 1,929 |
| 2020-09-29 | $49.13 | $49.13 | $49.13 | $49.13 | $46.65 | 664 |
| 2020-09-28 | $49.75 | $49.75 | $49.75 | $49.75 | $47.25 | 194 |
| 2020-09-25 | $49.01 | $49.26 | $49.00 | $49.25 | $46.77 | 905 |
| 2020-09-24 | $48.38 | $48.38 | $48.38 | $48.38 | $45.95 | 5 |
| 2020-09-23 | $48.38 | $48.38 | $48.38 | $48.38 | $45.95 | 80 |
| 2020-09-22 | $48.38 | $48.38 | $48.38 | $48.38 | $45.95 | 399 |
| 2020-09-21 | $48.81 | $50.00 | $48.68 | $48.68 | $46.23 | 1,000 |
| 2020-09-18 | $48.49 | $48.49 | $48.49 | $48.49 | $46.05 | 0 |
| 2020-09-17 | $49.55 | $50.00 | $48.81 | $48.81 | $46.05 | 2,571 |
| 2020-09-16 | $48.30 | $49.00 | $48.30 | $49.00 | $46.23 | 326 |
| 2020-09-15 | $48.79 | $49.00 | $48.62 | $49.00 | $46.23 | 805 |
| 2020-09-14 | $48.60 | $49.76 | $48.60 | $49.34 | $46.55 | 422 |
| 2020-09-11 | $48.90 | $49.50 | $48.90 | $49.50 | $46.70 | 918 |
| 2020-09-10 | $47.36 | $48.80 | $47.36 | $48.67 | $45.92 | 534 |
| 2020-09-09 | $48.30 | $49.00 | $48.30 | $48.30 | $45.57 | 2,795 |
| 2020-09-08 | $49.20 | $49.20 | $48.39 | $48.39 | $45.65 | 510 |
| 2020-09-04 | $48.00 | $49.50 | $48.00 | $49.25 | $46.47 | 2,283 |
| 2020-09-03 | $47.25 | $48.47 | $46.75 | $47.00 | $44.34 | 1,500 |
| 2020-09-02 | $45.70 | $48.63 | $45.70 | $47.50 | $44.81 | 3,821 |
| 2020-09-01 | $49.03 | $49.18 | $48.50 | $48.60 | $45.85 | 7,336 |
| 2020-08-31 | $48.52 | $50.00 | $48.52 | $50.00 | $47.17 | 4,419 |
| 2020-08-28 | $48.53 | $50.00 | $48.53 | $49.86 | $47.04 | 790 |
| 2020-08-27 | $50.00 | $50.00 | $49.76 | $50.00 | $47.17 | 2,387 |
| 2020-08-26 | $48.67 | $48.67 | $48.67 | $48.67 | $45.92 | 118 |
| 2020-08-25 | $48.00 | $48.00 | $48.00 | $48.00 | $45.29 | 119 |
| 2020-08-24 | $48.00 | $48.50 | $48.00 | $48.00 | $45.29 | 1,641 |
| 2020-08-21 | $48.98 | $49.00 | $48.51 | $48.51 | $45.77 | 1,155 |
| 2020-08-20 | $50.01 | $50.73 | $49.25 | $49.25 | $46.47 | 1,356 |
| 2020-08-19 | $50.75 | $50.75 | $50.01 | $50.16 | $47.32 | 621 |
| 2020-08-18 | $51.00 | $51.00 | $51.00 | $51.00 | $48.12 | 2,041 |
| 2020-08-17 | $51.00 | $51.00 | $51.00 | $51.00 | $48.12 | 685 |
| 2020-08-14 | $50.00 | $51.00 | $49.78 | $51.00 | $48.12 | 3,691 |
| 2020-08-13 | $51.02 | $51.02 | $51.00 | $51.00 | $48.12 | 802 |
| 2020-08-12 | $51.50 | $51.96 | $50.00 | $51.50 | $48.59 | 2,710 |
| 2020-08-11 | $52.00 | $52.00 | $52.00 | $52.00 | $49.06 | 18 |
| 2020-08-10 | $51.24 | $52.00 | $51.24 | $52.00 | $49.06 | 322 |
| 2020-08-07 | $51.00 | $52.50 | $51.00 | $52.50 | $49.53 | 674 |
| 2020-08-06 | $51.63 | $52.13 | $50.40 | $51.00 | $48.12 | 11,558 |
| 2020-08-05 | $53.43 | $53.43 | $53.00 | $53.00 | $50.00 | 2,139 |
| 2020-08-04 | $53.15 | $53.15 | $53.15 | $53.15 | $50.14 | 1,013 |
| 2020-08-03 | $54.00 | $54.00 | $53.05 | $53.05 | $50.05 | 1,949 |
| 2020-07-31 | $54.50 | $54.50 | $54.50 | $54.50 | $51.42 | 300 |
| 2020-07-30 | $54.42 | $54.50 | $54.06 | $54.32 | $51.25 | 1,840 |
| 2020-07-29 | $53.90 | $54.50 | $53.90 | $54.50 | $51.42 | 1,053 |
| 2020-07-28 | $53.81 | $53.86 | $53.81 | $53.86 | $50.81 | 854 |
| 2020-07-27 | $53.60 | $53.60 | $53.60 | $53.60 | $50.57 | 500 |
| 2020-07-24 | $57.00 | $57.00 | $57.00 | $57.00 | $53.78 | 2 |
| 2020-07-23 | $57.00 | $57.00 | $57.00 | $57.00 | $53.78 | 5 |
| 2020-07-22 | $53.61 | $57.00 | $53.60 | $57.00 | $53.78 | 719 |
| 2020-07-21 | $55.13 | $55.13 | $53.26 | $53.48 | $50.46 | 1,067 |
| 2020-07-20 | $55.00 | $55.00 | $53.85 | $53.85 | $50.81 | 1,315 |
| 2020-07-17 | $57.00 | $57.00 | $57.00 | $57.00 | $53.78 | 75 |
| 2020-07-16 | $57.00 | $57.00 | $57.00 | $57.00 | $53.78 | 2 |
| 2020-07-15 | $57.00 | $57.00 | $57.00 | $57.00 | $53.78 | 7 |
| 2020-07-14 | $57.00 | $57.00 | $57.00 | $57.00 | $53.78 | 400 |
| 2020-07-13 | $56.00 | $56.00 | $55.01 | $55.01 | $51.90 | 216 |
| 2020-07-10 | $57.76 | $57.76 | $57.76 | $57.76 | $54.49 | 174 |
| 2020-07-09 | $58.27 | $58.31 | $57.31 | $57.76 | $54.49 | 754 |
| 2020-07-08 | $54.00 | $55.58 | $54.00 | $54.50 | $51.42 | 3,404 |
| 2020-07-07 | $55.00 | $55.00 | $54.50 | $54.50 | $51.42 | 809 |
| 2020-07-06 | $54.00 | $55.01 | $54.00 | $55.01 | $51.90 | 1,776 |
| 2020-07-02 | $54.75 | $54.76 | $52.54 | $52.54 | $49.57 | 5,006 |
| 2020-07-01 | $53.25 | $54.50 | $53.25 | $54.00 | $50.95 | 3,461 |
| 2020-06-30 | $53.00 | $53.13 | $53.00 | $53.00 | $50.00 | 585 |
| 2020-06-29 | $51.17 | $53.25 | $51.00 | $52.01 | $49.07 | 804 |
| 2020-06-26 | $52.00 | $53.20 | $51.85 | $51.85 | $48.92 | 1,398 |
| 2020-06-25 | $51.00 | $53.00 | $51.00 | $53.00 | $50.00 | 1,000 |
| 2020-06-24 | $51.23 | $53.22 | $51.00 | $52.50 | $49.53 | 3,159 |
| 2020-06-23 | $50.80 | $52.50 | $50.80 | $52.50 | $49.53 | 589 |
| 2020-06-22 | $50.61 | $50.86 | $50.03 | $50.28 | $47.44 | 603 |
| 2020-06-19 | $53.28 | $53.28 | $53.28 | $53.28 | $50.27 | 266 |
| 2020-06-18 | $53.50 | $53.50 | $53.50 | $53.50 | $50.47 | 41 |
| 2020-06-17 | $52.08 | $53.54 | $52.08 | $53.50 | $50.47 | 1,506 |
| 2020-06-16 | $51.50 | $53.62 | $51.50 | $53.62 | $50.59 | 482 |
| 2020-06-15 | $50.00 | $50.00 | $50.00 | $50.00 | $47.17 | 2 |
| 2020-06-12 | $50.32 | $50.32 | $50.32 | $50.32 | $47.17 | 52 |
| 2020-06-11 | $48.06 | $50.32 | $48.06 | $50.32 | $47.17 | 771 |
| 2020-06-10 | $55.00 | $55.00 | $51.65 | $51.65 | $48.42 | 463 |
| 2020-06-09 | $54.50 | $54.50 | $54.50 | $54.50 | $51.09 | 79 |
| 2020-06-08 | $53.99 | $55.60 | $53.99 | $54.50 | $51.09 | 8,112 |
| 2020-06-05 | $52.00 | $53.51 | $52.00 | $53.50 | $50.15 | 2,691 |
| 2020-06-04 | $51.96 | $51.96 | $51.96 | $51.96 | $48.71 | 423 |
| 2020-06-03 | $51.50 | $51.99 | $51.50 | $51.61 | $48.38 | 941 |
| 2020-06-02 | $52.00 | $52.00 | $52.00 | $52.00 | $48.75 | 365 |
| 2020-06-01 | $50.16 | $50.16 | $50.07 | $50.08 | $46.95 | 1,248 |
| 2020-05-29 | $51.68 | $52.00 | $49.94 | $50.13 | $46.99 | 1,682 |
| 2020-05-28 | $52.00 | $52.00 | $51.47 | $51.47 | $48.25 | 1,775 |
| 2020-05-27 | $50.70 | $52.00 | $50.70 | $52.00 | $48.75 | 2,674 |
| 2020-05-26 | $50.70 | $51.01 | $50.00 | $51.01 | $47.82 | 2,036 |
| 2020-05-22 | $49.50 | $50.47 | $49.50 | $50.47 | $47.31 | 306 |
| 2020-05-21 | $50.25 | $51.00 | $49.97 | $50.96 | $47.77 | 2,267 |
| 2020-05-20 | $49.50 | $49.51 | $49.50 | $49.51 | $46.41 | 1,835 |
| 2020-05-19 | $46.20 | $49.50 | $46.20 | $49.01 | $45.94 | 7,188 |
| 2020-05-18 | $45.00 | $47.69 | $45.00 | $46.89 | $43.96 | 29,997 |
| 2020-05-15 | $43.95 | $44.00 | $43.65 | $44.00 | $41.25 | 4,234 |
| 2020-05-14 | $43.29 | $43.29 | $43.29 | $43.29 | $40.58 | 13 |
| 2020-05-13 | $43.03 | $44.00 | $42.99 | $43.29 | $40.58 | 12,413 |
| 2020-05-12 | $44.38 | $44.39 | $43.71 | $44.05 | $41.29 | 2,629 |
| 2020-05-11 | $44.62 | $44.81 | $44.50 | $44.50 | $41.72 | 2,858 |
| 2020-05-08 | $45.79 | $46.71 | $44.50 | $44.57 | $41.78 | 8,829 |
| 2020-05-07 | $45.20 | $45.20 | $45.10 | $45.10 | $42.28 | 715 |
| 2020-05-06 | $45.90 | $45.94 | $45.85 | $45.86 | $42.99 | 1,077 |
| 2020-05-05 | $44.30 | $45.50 | $44.30 | $45.40 | $42.56 | 18,337 |
| 2020-05-04 | $42.00 | $44.00 | $42.00 | $44.00 | $41.25 | 16,837 |
| 2020-05-01 | $43.11 | $43.52 | $42.06 | $42.81 | $40.13 | 13,680 |
| 2020-04-30 | $43.10 | $43.52 | $42.25 | $43.50 | $40.78 | 7,772 |
| 2020-04-29 | $42.55 | $44.50 | $42.55 | $44.30 | $41.53 | 19,910 |
| 2020-04-28 | $43.74 | $43.74 | $42.50 | $42.50 | $39.84 | 4,484 |
| 2020-04-27 | $42.61 | $43.44 | $42.55 | $43.44 | $40.72 | 7,644 |
| 2020-04-24 | $42.60 | $43.00 | $42.50 | $43.00 | $40.31 | 8,131 |
| 2020-04-23 | $42.55 | $42.71 | $42.30 | $42.51 | $39.85 | 3,970 |
| 2020-04-22 | $43.06 | $43.10 | $42.51 | $42.52 | $39.86 | 5,326 |
| 2020-04-21 | $43.53 | $43.53 | $42.75 | $43.01 | $40.32 | 4,578 |
| 2020-04-20 | $44.00 | $44.36 | $43.35 | $43.50 | $40.78 | 2,878 |
| 2020-04-17 | $44.02 | $44.90 | $44.00 | $44.00 | $41.25 | 1,215 |
| 2020-04-16 | $44.06 | $44.23 | $43.06 | $43.15 | $40.45 | 16,181 |
| 2020-04-15 | $43.50 | $43.50 | $43.05 | $43.05 | $40.36 | 1,289 |
| 2020-04-14 | $42.75 | $43.82 | $42.75 | $43.60 | $40.87 | 1,037 |
| 2020-04-13 | $44.26 | $44.51 | $44.00 | $44.00 | $41.25 | 4,149 |
| 2020-04-09 | $43.27 | $44.27 | $43.11 | $44.26 | $41.49 | 2,562 |
| 2020-04-08 | $43.01 | $43.88 | $43.00 | $43.02 | $40.33 | 4,722 |
| 2020-04-07 | $43.50 | $44.00 | $43.00 | $43.50 | $40.78 | 12,604 |
| 2020-04-06 | $43.09 | $44.36 | $42.02 | $42.73 | $40.06 | 6,747 |
| 2020-04-03 | $42.00 | $42.49 | $41.08 | $41.08 | $38.51 | 1,859 |
| 2020-04-02 | $44.50 | $44.66 | $42.00 | $42.97 | $40.28 | 3,404 |
| 2020-04-01 | $46.98 | $46.98 | $46.98 | $46.98 | $44.04 | 500 |
| 2020-03-31 | $46.98 | $46.98 | $46.98 | $46.98 | $44.04 | 288 |
| 2020-03-30 | $46.98 | $46.98 | $46.98 | $46.98 | $44.04 | 55 |
| 2020-03-27 | $47.05 | $47.05 | $44.01 | $46.98 | $44.04 | 5,247 |
| 2020-03-26 | $47.64 | $48.01 | $47.10 | $47.10 | $44.15 | 1,748 |
| 2020-03-25 | $46.07 | $47.50 | $46.03 | $47.50 | $44.53 | 1,889 |
| 2020-03-24 | $47.00 | $47.01 | $45.05 | $45.05 | $42.23 | 7,790 |
| 2020-03-23 | $48.00 | $48.00 | $46.27 | $46.50 | $43.59 | 1,888 |
| 2020-03-20 | $49.20 | $49.84 | $49.00 | $49.00 | $45.94 | 1,000 |
| 2020-03-19 | $49.00 | $49.50 | $48.50 | $48.50 | $45.47 | 1,530 |
| 2020-03-18 | $50.05 | $50.10 | $48.63 | $48.86 | $45.80 | 1,769 |
| 2020-03-17 | $51.05 | $51.15 | $51.05 | $51.15 | $47.95 | 698 |
| 2020-03-16 | $53.00 | $53.00 | $51.05 | $51.05 | $47.86 | 1,568 |
| 2020-03-13 | $52.24 | $53.48 | $52.24 | $53.30 | $49.97 | 2,064 |
| 2020-03-12 | $56.00 | $56.00 | $52.33 | $53.00 | $49.39 | 5,305 |
| 2020-03-11 | $54.51 | $57.00 | $54.51 | $56.75 | $52.88 | 1,925 |
| 2020-03-10 | $57.11 | $57.11 | $56.05 | $56.05 | $52.23 | 782 |
| 2020-03-09 | $57.79 | $57.79 | $56.00 | $57.00 | $53.12 | 905 |
| 2020-03-06 | $59.01 | $59.50 | $58.50 | $58.50 | $54.51 | 7,130 |
| 2020-03-05 | $59.01 | $60.00 | $59.01 | $59.30 | $55.26 | 2,904 |
| 2020-03-04 | $59.54 | $59.56 | $59.05 | $59.56 | $55.50 | 652 |
| 2020-03-03 | $59.75 | $59.75 | $59.45 | $59.45 | $55.40 | 827 |
| 2020-03-02 | $61.93 | $61.93 | $58.98 | $58.98 | $54.96 | 640 |
| 2020-02-28 | $58.87 | $58.87 | $58.50 | $58.50 | $54.51 | 1,532 |
| 2020-02-27 | $59.95 | $60.00 | $59.50 | $59.50 | $55.45 | 1,592 |
| 2020-02-26 | $60.00 | $60.26 | $59.98 | $60.00 | $55.91 | 9,181 |
| 2020-02-25 | $60.00 | $60.50 | $59.95 | $59.96 | $55.87 | 1,495 |
| 2020-02-24 | $62.50 | $62.50 | $61.39 | $61.39 | $57.21 | 955 |
| 2020-02-21 | $61.50 | $61.50 | $61.50 | $61.50 | $57.31 | 127 |
| 2020-02-20 | $63.00 | $63.00 | $63.00 | $63.00 | $58.71 | 64 |
| 2020-02-19 | $63.00 | $63.00 | $63.00 | $63.00 | $58.71 | 443 |
| 2020-02-18 | $60.75 | $61.14 | $59.62 | $61.14 | $56.97 | 2,701 |
| 2020-02-14 | $62.20 | $62.40 | $61.20 | $61.20 | $57.03 | 5,730 |
| 2020-02-13 | $62.39 | $62.39 | $62.39 | $62.39 | $58.14 | 4 |
| 2020-02-12 | $62.39 | $62.39 | $62.39 | $62.39 | $58.14 | 52 |
| 2020-02-11 | $62.39 | $62.39 | $62.39 | $62.39 | $58.14 | 0 |
| 2020-02-10 | $62.39 | $62.39 | $62.39 | $62.39 | $58.14 | 214 |
| 2020-02-07 | $62.65 | $62.65 | $62.65 | $62.65 | $58.38 | 1 |
| 2020-02-06 | $62.68 | $62.68 | $62.65 | $62.65 | $58.38 | 302 |
| 2020-02-05 | $62.19 | $63.16 | $62.15 | $62.15 | $57.92 | 1,535 |
| 2020-02-04 | $62.50 | $62.50 | $62.50 | $62.50 | $58.24 | 63 |
| 2020-02-03 | $62.50 | $62.50 | $62.50 | $62.50 | $58.24 | 376 |
| 2020-01-31 | $62.50 | $62.50 | $62.01 | $62.50 | $58.24 | 2,003 |
| 2020-01-30 | $62.55 | $62.75 | $62.55 | $62.58 | $58.32 | 2,049 |
| 2020-01-29 | $63.00 | $63.00 | $63.00 | $63.00 | $58.71 | 22 |
| 2020-01-28 | $63.00 | $63.00 | $63.00 | $63.00 | $58.71 | 136 |
| 2020-01-27 | $63.00 | $63.00 | $63.00 | $63.00 | $58.71 | 3 |
| 2020-01-24 | $63.00 | $63.00 | $63.00 | $63.00 | $58.71 | 423 |
| 2020-01-23 | $63.25 | $63.25 | $63.25 | $63.25 | $58.94 | 51 |
| 2020-01-22 | $64.09 | $64.80 | $63.00 | $63.25 | $58.94 | 2,184 |
| 2020-01-21 | $64.00 | $64.68 | $64.00 | $64.68 | $60.27 | 876 |
| 2020-01-17 | $63.75 | $64.01 | $63.75 | $64.00 | $59.64 | 438 |
| 2020-01-16 | $64.00 | $64.00 | $64.00 | $64.00 | $59.64 | 366 |
| 2020-01-15 | $63.96 | $63.99 | $63.96 | $63.99 | $59.63 | 992 |
| 2020-01-14 | $63.11 | $64.06 | $63.11 | $64.06 | $59.69 | 2,600 |
| 2020-01-13 | $63.90 | $64.20 | $63.13 | $63.13 | $58.83 | 3,203 |
| 2020-01-10 | $63.50 | $63.50 | $62.50 | $63.40 | $59.08 | 3,196 |
| 2020-01-09 | $61.75 | $62.25 | $61.55 | $62.25 | $58.01 | 5,402 |
| 2020-01-08 | $63.00 | $63.00 | $62.00 | $62.75 | $58.47 | 3,623 |
| 2020-01-07 | $64.00 | $64.00 | $62.55 | $62.55 | $58.29 | 2,150 |
| 2020-01-06 | $64.63 | $64.63 | $63.75 | $64.00 | $59.64 | 1,041 |
| 2020-01-03 | $62.50 | $63.76 | $62.50 | $63.76 | $59.42 | 3,510 |
| 2020-01-02 | $62.00 | $62.78 | $61.63 | $61.70 | $57.50 | 1,659 |
| 2019-12-31 | $62.00 | $62.00 | $61.64 | $62.00 | $57.78 | 642 |
| 2019-12-30 | $62.50 | $62.50 | $62.50 | $62.50 | $58.24 | 324 |
| 2019-12-27 | $62.70 | $62.70 | $61.52 | $62.50 | $58.24 | 2,420 |
| 2019-12-26 | $61.52 | $61.52 | $61.52 | $61.52 | $57.33 | 138 |
| 2019-12-24 | $61.52 | $61.52 | $61.52 | $61.52 | $57.33 | 98 |
| 2019-12-23 | $61.52 | $61.52 | $61.52 | $61.52 | $57.33 | 202 |
| 2019-12-20 | $61.50 | $62.50 | $61.50 | $61.52 | $57.33 | 700 |
| 2019-12-19 | $61.15 | $61.15 | $61.14 | $61.14 | $56.97 | 210 |
| 2019-12-18 | $62.27 | $62.27 | $62.27 | $62.27 | $58.03 | 0 |
| 2019-12-17 | $61.50 | $62.27 | $61.30 | $62.27 | $58.03 | 3,335 |
| 2019-12-16 | $61.00 | $61.30 | $61.00 | $61.30 | $57.12 | 1,073 |
| 2019-12-13 | $61.60 | $61.60 | $61.60 | $61.60 | $57.40 | 443 |
| 2019-12-12 | $62.00 | $62.05 | $61.00 | $61.60 | $57.11 | 9,464 |
| 2019-12-11 | $62.00 | $62.00 | $62.00 | $62.00 | $57.48 | 97 |
| 2019-12-10 | $62.00 | $62.04 | $62.00 | $62.00 | $57.48 | 3,116 |
| 2019-12-09 | $62.30 | $62.61 | $62.30 | $62.61 | $58.04 | 974 |
| 2019-12-06 | $62.00 | $62.00 | $62.00 | $62.00 | $57.48 | 115 |
| 2019-12-05 | $62.00 | $62.04 | $62.00 | $62.00 | $57.48 | 1,602 |
| 2019-12-04 | $62.00 | $62.00 | $61.96 | $61.96 | $57.44 | 1,250 |
| 2019-12-03 | $62.00 | $62.00 | $62.00 | $62.00 | $57.48 | 2 |
| 2019-12-02 | $62.00 | $62.00 | $62.00 | $62.00 | $57.48 | 8 |
| 2019-11-29 | $62.00 | $62.00 | $62.00 | $62.00 | $57.48 | 29 |
| 2019-11-27 | $61.50 | $62.00 | $61.50 | $62.00 | $57.48 | 2,439 |
| 2019-11-26 | $61.96 | $61.96 | $61.96 | $61.96 | $57.44 | 120 |
| 2019-11-25 | $63.30 | $63.30 | $61.35 | $61.95 | $57.43 | 4,089 |
| 2019-11-22 | $62.00 | $62.00 | $62.00 | $62.00 | $57.48 | 209 |
| 2019-11-21 | $61.88 | $62.00 | $61.76 | $62.00 | $57.48 | 3,098 |
| 2019-11-20 | $61.42 | $62.00 | $61.42 | $62.00 | $57.48 | 3,911 |
| 2019-11-19 | $61.34 | $61.50 | $61.25 | $61.50 | $57.01 | 1,604 |
| 2019-11-18 | $61.07 | $61.25 | $61.07 | $61.25 | $56.78 | 449 |
| 2019-11-15 | $60.93 | $61.35 | $60.70 | $61.00 | $56.55 | 2,803 |
| 2019-11-14 | $61.25 | $61.25 | $61.00 | $61.00 | $56.55 | 1,733 |
| 2019-11-13 | $61.00 | $61.00 | $61.00 | $61.00 | $56.55 | 47 |
| 2019-11-12 | $61.00 | $61.00 | $61.00 | $61.00 | $56.55 | 130 |
| 2019-11-11 | $61.00 | $61.00 | $61.00 | $61.00 | $56.55 | 148 |
| 2019-11-08 | $60.98 | $60.98 | $60.94 | $60.94 | $56.49 | 242 |
| 2019-11-07 | $59.70 | $59.70 | $59.70 | $59.70 | $55.34 | 103 |
| 2019-11-06 | $61.30 | $61.30 | $61.30 | $61.30 | $56.83 | 103 |
| 2019-11-05 | $60.45 | $60.45 | $60.45 | $60.45 | $56.04 | 430 |
| 2019-11-04 | $59.70 | $59.70 | $59.70 | $59.70 | $55.34 | 73 |
| 2019-11-01 | $60.44 | $60.44 | $59.70 | $59.70 | $55.34 | 453 |
| 2019-10-31 | $60.25 | $60.25 | $60.25 | $60.25 | $55.85 | 2 |
| 2019-10-30 | $60.25 | $60.25 | $60.25 | $60.25 | $55.85 | 2,007 |
| 2019-10-29 | $60.01 | $60.07 | $60.00 | $60.07 | $55.69 | 2,516 |
| 2019-10-28 | $60.28 | $60.28 | $60.28 | $60.28 | $55.88 | 83 |
| 2019-10-25 | $60.28 | $60.28 | $60.28 | $60.28 | $55.88 | 28 |
| 2019-10-24 | $59.90 | $60.45 | $59.90 | $60.28 | $55.88 | 1,829 |
| 2019-10-23 | $59.65 | $59.65 | $59.65 | $59.65 | $55.30 | 154 |
| 2019-10-22 | $59.65 | $59.65 | $59.65 | $59.65 | $55.30 | 151 |
| 2019-10-21 | $59.65 | $59.65 | $59.65 | $59.65 | $55.30 | 32 |
| 2019-10-18 | $59.65 | $59.65 | $59.65 | $59.65 | $55.30 | 152 |
| 2019-10-17 | $59.41 | $59.65 | $59.41 | $59.65 | $55.30 | 1,109 |
| 2019-10-16 | $59.61 | $59.61 | $59.61 | $59.61 | $55.26 | 623 |
| 2019-10-15 | $58.74 | $58.90 | $58.74 | $58.90 | $54.60 | 1,301 |
| 2019-10-14 | $58.64 | $58.64 | $58.64 | $58.64 | $54.36 | 2 |
| 2019-10-11 | $58.90 | $58.90 | $58.57 | $58.64 | $54.36 | 607 |
| 2019-10-10 | $58.29 | $58.29 | $58.29 | $58.29 | $54.04 | 36 |
| 2019-10-09 | $58.62 | $58.62 | $58.00 | $58.29 | $54.04 | 3,601 |
| 2019-10-08 | $58.03 | $58.29 | $58.00 | $58.00 | $53.77 | 1,781 |
| 2019-10-07 | $57.31 | $57.31 | $57.31 | $57.31 | $53.13 | 58 |
| 2019-10-04 | $57.31 | $57.31 | $57.31 | $57.31 | $53.13 | 2 |
| 2019-10-03 | $57.31 | $57.31 | $57.31 | $57.31 | $53.13 | 10 |
| 2019-10-02 | $57.31 | $57.31 | $57.31 | $57.31 | $53.13 | 341 |
| 2019-10-01 | $58.66 | $58.66 | $56.81 | $57.00 | $52.84 | 8,386 |
| 2019-09-30 | $59.19 | $59.19 | $59.19 | $59.19 | $54.87 | 31 |
| 2019-09-27 | $59.19 | $59.19 | $59.19 | $59.19 | $54.87 | 0 |
| 2019-09-26 | $58.30 | $59.19 | $58.30 | $59.19 | $54.87 | 490 |
| 2019-09-25 | $59.20 | $59.20 | $59.20 | $59.20 | $54.88 | 18 |
| 2019-09-24 | $59.20 | $59.20 | $59.20 | $59.20 | $54.88 | 589 |
| 2019-09-23 | $58.44 | $58.47 | $58.21 | $58.25 | $54.00 | 802 |
| 2019-09-20 | $58.97 | $59.07 | $58.90 | $59.00 | $54.70 | 3,273 |
| 2019-09-19 | $59.51 | $59.51 | $58.58 | $58.90 | $54.60 | 1,288 |
| 2019-09-18 | $58.61 | $58.61 | $58.61 | $58.61 | $54.33 | 2 |
| 2019-09-17 | $58.61 | $58.61 | $58.61 | $58.61 | $54.33 | 2 |
| 2019-09-16 | $58.77 | $58.77 | $58.61 | $58.61 | $54.33 | 1,302 |
| 2019-09-13 | $58.73 | $58.73 | $58.73 | $58.73 | $54.45 | 100 |
| 2019-09-12 | $58.85 | $59.00 | $58.73 | $58.73 | $54.15 | 2,407 |
| 2019-09-11 | $59.64 | $59.64 | $59.64 | $59.64 | $54.99 | 86 |
| 2019-09-10 | $59.64 | $59.64 | $59.64 | $59.64 | $54.99 | 420 |
| 2019-09-09 | $59.61 | $59.64 | $59.61 | $59.64 | $54.99 | 836 |
| 2019-09-06 | $59.55 | $59.55 | $59.31 | $59.31 | $54.69 | 624 |
| 2019-09-05 | $59.38 | $59.38 | $59.38 | $59.38 | $54.75 | 480 |
| 2019-09-04 | $59.64 | $59.64 | $58.88 | $58.88 | $54.29 | 522 |
| 2019-09-03 | $58.63 | $58.64 | $58.32 | $58.32 | $53.77 | 3,122 |
| 2019-08-30 | $58.60 | $58.60 | $58.60 | $58.60 | $54.03 | 25 |
| 2019-08-29 | $59.15 | $59.43 | $58.60 | $58.60 | $54.03 | 6,077 |
| 2019-08-28 | $59.99 | $59.99 | $59.64 | $59.83 | $55.16 | 771 |
| 2019-08-27 | $59.96 | $59.96 | $59.25 | $59.65 | $55.00 | 1,126 |
| 2019-08-26 | $59.96 | $59.96 | $59.73 | $59.73 | $55.07 | 372 |
| 2019-08-23 | $59.77 | $59.77 | $58.50 | $58.50 | $53.94 | 2,292 |
| 2019-08-22 | $59.26 | $59.26 | $59.26 | $59.26 | $54.64 | 400 |
| 2019-08-21 | $58.00 | $58.00 | $58.00 | $58.00 | $53.48 | 2 |
| 2019-08-20 | $58.25 | $58.25 | $58.00 | $58.00 | $53.48 | 920 |
| 2019-08-19 | $58.73 | $58.73 | $58.73 | $58.73 | $54.15 | 152 |
| 2019-08-16 | $57.94 | $58.20 | $57.93 | $58.00 | $53.48 | 853 |
| 2019-08-15 | $58.75 | $59.02 | $56.80 | $57.27 | $52.80 | 3,551 |
| 2019-08-14 | $59.27 | $59.54 | $58.52 | $58.52 | $53.96 | 3,766 |
| 2019-08-13 | $59.00 | $59.50 | $59.00 | $59.27 | $54.65 | 1,639 |
| 2019-08-12 | $59.50 | $59.50 | $59.27 | $59.50 | $54.86 | 1,297 |
| 2019-08-09 | $60.12 | $60.12 | $60.12 | $60.12 | $55.43 | 100 |
| 2019-08-08 | $59.62 | $60.12 | $59.62 | $60.12 | $55.43 | 554 |
| 2019-08-07 | $59.34 | $59.67 | $59.30 | $59.67 | $55.02 | 1,388 |
| 2019-08-06 | $60.15 | $60.15 | $60.15 | $60.15 | $55.46 | 277 |
| 2019-08-05 | $60.90 | $60.90 | $60.90 | $60.90 | $56.15 | 100 |
| 2019-08-02 | $61.00 | $61.00 | $61.00 | $61.00 | $56.24 | 102 |
| 2019-08-01 | $59.50 | $61.00 | $59.50 | $61.00 | $56.24 | 648 |
| 2019-07-31 | $60.76 | $61.00 | $60.00 | $61.00 | $56.24 | 487 |
| 2019-07-30 | $59.50 | $59.50 | $59.50 | $59.50 | $54.86 | 172 |
| 2019-07-29 | $60.61 | $60.61 | $59.50 | $59.50 | $54.86 | 313 |
| 2019-07-26 | $60.20 | $60.30 | $60.20 | $60.25 | $55.55 | 2,859 |
| 2019-07-25 | $62.00 | $62.00 | $62.00 | $62.00 | $57.17 | 202 |
| 2019-07-24 | $60.49 | $60.70 | $60.49 | $60.70 | $55.97 | 280 |
| 2019-07-23 | $59.75 | $59.76 | $59.75 | $59.75 | $55.09 | 360 |
| 2019-07-22 | $59.75 | $59.75 | $59.75 | $59.75 | $55.09 | 375 |
| 2019-07-19 | $59.54 | $59.54 | $59.54 | $59.54 | $54.90 | 104 |
| 2019-07-18 | $60.00 | $60.00 | $60.00 | $60.00 | $55.32 | 2 |
| 2019-07-17 | $59.31 | $60.00 | $59.31 | $60.00 | $55.32 | 2,819 |
| 2019-07-16 | $59.87 | $60.03 | $59.86 | $59.95 | $55.28 | 1,559 |
| 2019-07-15 | $60.00 | $60.00 | $60.00 | $60.00 | $55.32 | 417 |
| 2019-07-12 | $60.13 | $60.13 | $60.13 | $60.13 | $55.44 | 122 |
| 2019-07-11 | $59.90 | $60.00 | $59.90 | $59.90 | $55.23 | 1,452 |
| 2019-07-10 | $59.95 | $59.95 | $59.95 | $59.95 | $55.28 | 2 |
| 2019-07-09 | $60.14 | $60.14 | $59.95 | $59.95 | $55.28 | 235 |
| 2019-07-08 | $61.00 | $62.00 | $61.00 | $61.50 | $56.70 | 901 |
| 2019-07-05 | $60.20 | $60.20 | $60.20 | $60.20 | $55.51 | 23 |
| 2019-07-03 | $60.20 | $60.20 | $60.20 | $60.20 | $55.51 | 3 |
| 2019-07-02 | $60.90 | $60.90 | $60.17 | $60.20 | $55.51 | 1,015 |
| 2019-07-01 | $61.97 | $61.97 | $59.56 | $59.56 | $54.92 | 2,426 |
| 2019-06-28 | $59.86 | $59.86 | $59.00 | $59.00 | $54.40 | 970 |
| 2019-06-27 | $60.00 | $60.00 | $59.65 | $59.65 | $55.00 | 401 |
| 2019-06-26 | $59.00 | $59.50 | $59.00 | $59.50 | $54.86 | 380 |
| 2019-06-25 | $58.95 | $58.95 | $58.18 | $58.67 | $54.09 | 2,378 |
| 2019-06-24 | $59.10 | $59.10 | $58.68 | $58.68 | $54.10 | 5,466 |
| 2019-06-21 | $59.46 | $59.46 | $58.72 | $58.72 | $54.14 | 585 |
| 2019-06-20 | $60.20 | $60.20 | $59.98 | $59.98 | $55.30 | 545 |
| 2019-06-19 | $60.24 | $61.50 | $60.10 | $60.10 | $55.41 | 3,368 |
| 2019-06-18 | $61.18 | $61.18 | $60.25 | $60.25 | $55.55 | 1,741 |
| 2019-06-17 | $62.00 | $62.00 | $61.75 | $61.75 | $56.93 | 663 |
| 2019-06-14 | $61.50 | $61.50 | $61.18 | $61.18 | $56.41 | 1,187 |
| 2019-06-13 | $61.43 | $61.43 | $61.11 | $61.11 | $56.34 | 133 |
| 2019-06-12 | $61.43 | $61.43 | $61.43 | $61.43 | $56.34 | 2 |
| 2019-06-11 | $61.50 | $61.50 | $61.43 | $61.43 | $56.34 | 6,060 |
| 2019-06-10 | $61.68 | $62.00 | $61.68 | $62.00 | $56.87 | 663 |
| 2019-06-07 | $61.64 | $62.00 | $61.64 | $62.00 | $56.87 | 334 |
| 2019-06-06 | $62.00 | $62.00 | $62.00 | $62.00 | $56.87 | 100 |
| 2019-06-05 | $60.78 | $61.88 | $60.76 | $61.77 | $56.66 | 2,543 |
| 2019-06-04 | $60.52 | $61.00 | $60.52 | $60.98 | $55.93 | 972 |
| 2019-06-03 | $60.61 | $60.61 | $59.00 | $59.95 | $54.99 | 1,785 |
| 2019-05-31 | $60.00 | $60.00 | $60.00 | $60.00 | $55.03 | 210 |
| 2019-05-30 | $59.20 | $59.50 | $59.20 | $59.45 | $54.53 | 1,059 |
| 2019-05-29 | $59.50 | $59.60 | $59.00 | $59.60 | $54.67 | 2,753 |
| 2019-05-28 | $59.00 | $59.29 | $58.52 | $59.29 | $54.38 | 4,628 |
| 2019-05-24 | $60.64 | $62.00 | $58.70 | $58.70 | $53.84 | 7,021 |
| 2019-05-23 | $61.70 | $61.70 | $61.70 | $61.70 | $56.59 | 208 |
| 2019-05-22 | $61.98 | $61.98 | $61.98 | $61.98 | $56.85 | 277 |
| 2019-05-21 | $61.45 | $61.45 | $61.42 | $61.42 | $56.34 | 201 |
| 2019-05-20 | $61.50 | $61.50 | $60.00 | $60.02 | $55.05 | 1,021 |
| 2019-05-17 | $62.00 | $62.00 | $62.00 | $62.00 | $56.87 | 109 |
| 2019-05-16 | $61.30 | $62.00 | $61.30 | $61.61 | $56.51 | 2,034 |
| 2019-05-15 | $61.00 | $61.49 | $61.00 | $61.49 | $56.40 | 202 |
| 2019-05-14 | $61.30 | $61.30 | $61.00 | $61.00 | $55.95 | 2,050 |
| 2019-05-13 | $61.48 | $61.48 | $60.90 | $61.25 | $56.18 | 3,528 |
| 2019-05-10 | $61.75 | $61.75 | $61.75 | $61.75 | $56.64 | 2,136 |
| 2019-05-09 | $60.78 | $61.25 | $60.78 | $61.25 | $56.18 | 3,593 |
| 2019-05-08 | $61.02 | $61.18 | $61.00 | $61.00 | $55.95 | 1,813 |
| 2019-05-07 | $62.00 | $62.00 | $62.00 | $62.00 | $56.87 | 65 |
| 2019-05-06 | $61.96 | $62.00 | $61.95 | $62.00 | $56.87 | 747 |
| 2019-05-03 | $61.50 | $61.97 | $61.50 | $61.97 | $56.84 | 534 |
| 2019-05-02 | $60.90 | $62.00 | $60.64 | $61.50 | $56.41 | 2,684 |
| 2019-05-01 | $61.41 | $61.41 | $59.39 | $61.35 | $56.27 | 3,061 |
| 2019-04-30 | $60.00 | $60.00 | $60.00 | $60.00 | $55.03 | 102 |
| 2019-04-29 | $61.05 | $61.30 | $61.05 | $61.30 | $56.23 | 1,216 |
| 2019-04-26 | $61.50 | $61.75 | $61.50 | $61.75 | $56.64 | 636 |
| 2019-04-25 | $61.75 | $61.75 | $61.50 | $61.50 | $56.41 | 502 |
| 2019-04-24 | $63.90 | $63.90 | $61.20 | $61.86 | $56.74 | 7,760 |
| 2019-04-23 | $64.00 | $64.00 | $63.48 | $63.68 | $58.41 | 880 |
| 2019-04-22 | $63.68 | $63.68 | $63.00 | $63.00 | $57.78 | 649 |
| 2019-04-18 | $64.08 | $64.08 | $64.08 | $64.08 | $58.78 | 30 |
| 2019-04-17 | $64.08 | $64.08 | $64.08 | $64.08 | $58.78 | 393 |
| 2019-04-16 | $64.68 | $64.68 | $64.68 | $64.68 | $59.33 | 42 |
| 2019-04-15 | $64.68 | $64.68 | $64.68 | $64.68 | $59.33 | 1,254 |
| 2019-04-12 | $65.00 | $65.00 | $62.22 | $63.93 | $58.64 | 4,547 |
| 2019-04-11 | $63.12 | $63.12 | $63.12 | $63.12 | $57.89 | 379 |
| 2019-04-10 | $63.00 | $63.94 | $63.00 | $63.94 | $58.65 | 1,626 |
| 2019-04-09 | $64.16 | $64.99 | $61.26 | $61.26 | $56.19 | 3,575 |
| 2019-04-08 | $65.00 | $65.00 | $65.00 | $65.00 | $59.62 | 460 |
| 2019-04-05 | $65.80 | $65.80 | $65.80 | $65.80 | $60.35 | 131 |
| 2019-04-04 | $65.80 | $65.80 | $65.80 | $65.80 | $60.35 | 257 |
| 2019-04-03 | $65.90 | $65.90 | $65.80 | $65.80 | $60.35 | 543 |
| 2019-04-02 | $65.95 | $66.00 | $64.50 | $65.25 | $59.85 | 1,445 |
| 2019-04-01 | $66.00 | $66.00 | $66.00 | $66.00 | $60.54 | 265 |
| 2019-03-29 | $65.00 | $65.19 | $65.00 | $65.19 | $59.79 | 706 |
| 2019-03-28 | $65.50 | $65.50 | $65.50 | $65.50 | $60.08 | 13 |
| 2019-03-27 | $66.20 | $66.20 | $65.50 | $65.50 | $60.08 | 278 |
| 2019-03-26 | $65.20 | $66.30 | $65.20 | $66.30 | $60.81 | 402 |
| 2019-03-25 | $63.26 | $64.52 | $63.26 | $64.52 | $59.18 | 301 |
| 2019-03-22 | $64.52 | $64.52 | $63.00 | $63.00 | $57.78 | 840 |
| 2019-03-21 | $64.90 | $66.00 | $64.90 | $66.00 | $60.54 | 1,613 |
| 2019-03-20 | $66.36 | $66.39 | $64.85 | $65.54 | $60.11 | 961 |
| 2019-03-19 | $64.12 | $65.00 | $62.44 | $65.00 | $59.62 | 1,159 |
| 2019-03-18 | $66.00 | $66.00 | $63.65 | $64.25 | $58.93 | 1,465 |
| 2019-03-15 | $65.00 | $65.60 | $64.45 | $65.60 | $60.17 | 1,126 |
| 2019-03-14 | $65.00 | $65.60 | $61.60 | $65.60 | $60.17 | 704 |
| 2019-03-13 | $65.00 | $66.00 | $60.85 | $65.26 | $59.57 | 4,782 |
| 2019-03-12 | $62.99 | $64.00 | $62.99 | $64.00 | $58.42 | 2,095 |
| 2019-03-11 | $60.00 | $61.50 | $60.00 | $61.20 | $55.86 | 620 |
| 2019-03-08 | $61.00 | $61.20 | $61.00 | $61.20 | $55.86 | 720 |
| 2019-03-07 | $59.83 | $60.50 | $59.83 | $60.50 | $55.22 | 552 |
| 2019-03-06 | $60.50 | $60.50 | $60.50 | $60.50 | $55.22 | 305 |
| 2019-03-05 | $59.50 | $60.50 | $59.50 | $60.50 | $55.22 | 1,648 |
| 2019-03-04 | $59.50 | $59.50 | $59.37 | $59.37 | $54.19 | 532 |
| 2019-03-01 | $58.26 | $59.50 | $58.26 | $59.02 | $53.87 | 502 |
| 2019-02-28 | $59.93 | $59.93 | $59.50 | $59.50 | $54.31 | 589 |
| 2019-02-27 | $59.12 | $59.12 | $59.12 | $59.12 | $53.96 | 102 |
| 2019-02-26 | $59.50 | $59.50 | $58.90 | $58.90 | $53.76 | 945 |
| 2019-02-25 | $59.05 | $59.05 | $57.69 | $58.00 | $52.94 | 7,591 |
| 2019-02-22 | $60.49 | $60.49 | $60.49 | $60.49 | $55.21 | 120 |
| 2019-02-21 | $60.00 | $60.00 | $59.50 | $59.50 | $54.31 | 5,488 |
| 2019-02-20 | $59.82 | $60.20 | $59.82 | $60.06 | $54.82 | 6,041 |
| 2019-02-19 | $57.00 | $60.45 | $57.00 | $59.89 | $54.66 | 3,155 |
| 2019-02-15 | $57.96 | $57.96 | $57.96 | $57.96 | $52.90 | 309 |
| 2019-02-14 | $57.29 | $57.29 | $57.27 | $57.27 | $52.27 | 729 |
| 2019-02-13 | $57.32 | $57.73 | $57.32 | $57.32 | $52.32 | 3,402 |
| 2019-02-12 | $56.50 | $58.61 | $55.95 | $57.05 | $52.07 | 17,667 |
| 2019-02-11 | $55.92 | $57.83 | $55.79 | $56.55 | $51.62 | 13,720 |
| 2019-02-08 | $58.00 | $58.00 | $55.92 | $55.92 | $51.04 | 5,806 |
| 2019-02-07 | $58.90 | $58.90 | $57.00 | $57.01 | $52.04 | 3,815 |
| 2019-02-06 | $57.45 | $59.83 | $57.40 | $59.78 | $54.57 | 6,337 |
| 2019-02-05 | $57.17 | $57.78 | $56.41 | $57.78 | $52.74 | 5,669 |
| 2019-02-04 | $59.95 | $59.98 | $56.75 | $56.75 | $51.80 | 8,886 |
| 2019-02-01 | $59.37 | $60.00 | $58.65 | $58.65 | $53.53 | 2,377 |
| 2019-01-31 | $59.51 | $59.51 | $59.51 | $59.51 | $54.32 | 350 |
| 2019-01-30 | $59.71 | $59.75 | $59.71 | $59.75 | $54.54 | 532 |
| 2019-01-29 | $59.97 | $60.00 | $59.90 | $59.97 | $54.74 | 1,994 |
| 2019-01-28 | $59.75 | $59.87 | $59.67 | $59.87 | $54.65 | 575 |
| 2019-01-25 | $59.66 | $59.84 | $59.50 | $59.84 | $54.62 | 1,590 |
| 2019-01-24 | $60.00 | $60.00 | $59.30 | $59.46 | $54.27 | 2,783 |
| 2019-01-23 | $59.35 | $60.00 | $59.35 | $59.71 | $54.50 | 2,620 |
| 2019-01-22 | $58.90 | $59.30 | $58.47 | $59.30 | $54.13 | 3,360 |
| 2019-01-18 | $59.00 | $59.00 | $58.17 | $59.00 | $53.85 | 2,695 |
| 2019-01-17 | $58.97 | $59.00 | $57.50 | $57.50 | $52.48 | 7,193 |
| 2019-01-16 | $56.34 | $59.00 | $56.34 | $59.00 | $53.85 | 2,945 |
| 2019-01-15 | $53.37 | $57.63 | $52.00 | $57.63 | $52.60 | 17,300 |
| 2019-01-14 | $54.50 | $54.85 | $54.04 | $54.04 | $49.33 | 2,451 |
| 2019-01-11 | $55.00 | $55.00 | $54.49 | $54.98 | $50.18 | 1,419 |
| 2019-01-10 | $54.00 | $54.01 | $53.58 | $54.00 | $49.29 | 2,124 |
| 2019-01-09 | $54.00 | $54.00 | $53.00 | $53.00 | $48.38 | 2,204 |
| 2019-01-08 | $53.92 | $53.95 | $52.91 | $53.95 | $49.24 | 572 |
| 2019-01-07 | $54.28 | $54.33 | $52.93 | $53.49 | $48.82 | 4,591 |
| 2019-01-04 | $55.65 | $58.96 | $52.90 | $52.90 | $48.29 | 30,234 |
| 2019-01-03 | $55.40 | $55.40 | $55.40 | $55.40 | $50.57 | 100 |
| 2019-01-02 | $55.38 | $55.38 | $55.38 | $55.38 | $50.54 | 265 |
| 2018-12-31 | $56.24 | $56.95 | $55.95 | $55.95 | $51.07 | 6,635 |
| 2018-12-28 | $55.66 | $55.66 | $55.66 | $55.66 | $50.80 | 184 |
| 2018-12-27 | $55.66 | $55.66 | $55.66 | $55.66 | $50.80 | 184 |
| 2018-12-26 | $55.66 | $55.66 | $55.66 | $55.66 | $50.80 | 3 |
| 2018-12-24 | $55.66 | $55.66 | $55.66 | $55.66 | $50.80 | 14 |
| 2018-12-21 | $59.00 | $59.69 | $55.60 | $55.66 | $50.80 | 4,003 |
| 2018-12-20 | $57.93 | $57.93 | $57.93 | $57.93 | $52.88 | 0 |
| 2018-12-19 | $57.31 | $58.00 | $57.31 | $57.93 | $52.88 | 3,097 |
| 2018-12-18 | $57.61 | $57.61 | $57.61 | $57.61 | $52.58 | 36 |
| 2018-12-17 | $57.00 | $57.61 | $57.00 | $57.61 | $52.59 | 750 |
| 2018-12-14 | $59.00 | $59.00 | $59.00 | $59.00 | $53.85 | 257 |
| 2018-12-13 | $58.25 | $58.25 | $58.25 | $58.25 | $53.17 | 0 |
| 2018-12-12 | $58.25 | $58.25 | $58.25 | $58.25 | $52.90 | 48 |
| 2018-12-11 | $58.25 | $59.31 | $58.25 | $58.25 | $52.90 | 400 |
| 2018-12-10 | $56.82 | $58.20 | $56.55 | $58.20 | $52.85 | 2,872 |
| 2018-12-07 | $59.50 | $59.50 | $56.82 | $56.82 | $51.60 | 1,900 |
| 2018-12-06 | $59.25 | $59.52 | $59.00 | $59.33 | $53.87 | 1,893 |
| 2018-12-04 | $59.02 | $59.02 | $59.02 | $59.02 | $53.60 | 104 |
| 2018-12-03 | $59.00 | $59.00 | $59.00 | $59.00 | $53.58 | 107 |
| 2018-11-30 | $59.20 | $59.30 | $59.01 | $59.01 | $53.59 | 1,011 |
| 2018-11-29 | $58.88 | $59.00 | $58.30 | $59.00 | $53.58 | 4,436 |
| 2018-11-28 | $57.94 | $57.94 | $57.94 | $57.94 | $52.61 | 2 |
| 2018-11-27 | $57.94 | $57.94 | $57.94 | $57.94 | $52.61 | 1 |
| 2018-11-26 | $57.94 | $57.94 | $57.94 | $57.94 | $52.61 | 269 |
| 2018-11-23 | $57.80 | $57.80 | $57.80 | $57.80 | $52.49 | 323 |
| 2018-11-21 | $57.80 | $57.80 | $57.80 | $57.80 | $52.49 | 2 |
| 2018-11-20 | $57.62 | $58.71 | $57.62 | $57.80 | $52.49 | 752 |
| 2018-11-19 | $57.55 | $57.55 | $57.55 | $57.55 | $52.26 | 92 |
| 2018-11-16 | $57.43 | $58.52 | $57.36 | $57.55 | $52.26 | 1,799 |
| 2018-11-15 | $59.70 | $59.75 | $58.50 | $58.81 | $53.40 | 5,141 |
| 2018-11-14 | $60.45 | $60.54 | $57.60 | $59.75 | $54.26 | 5,522 |
| 2018-11-13 | $61.80 | $61.80 | $60.05 | $60.05 | $54.53 | 1,164 |
| 2018-11-12 | $63.00 | $63.05 | $61.90 | $61.90 | $56.21 | 3,739 |
| 2018-11-09 | $62.99 | $64.00 | $62.50 | $62.50 | $56.76 | 1,700 |
| 2018-11-08 | $63.00 | $63.00 | $63.00 | $63.00 | $57.21 | 147 |
| 2018-11-07 | $62.83 | $62.83 | $62.83 | $62.83 | $57.06 | 302 |
| 2018-11-06 | $62.30 | $62.30 | $62.30 | $62.30 | $56.57 | 2 |
| 2018-11-05 | $62.30 | $62.30 | $62.20 | $62.30 | $56.57 | 760 |
| 2018-11-02 | $62.72 | $62.73 | $62.72 | $62.73 | $56.96 | 820 |
| 2018-11-01 | $62.49 | $62.75 | $62.47 | $62.75 | $56.98 | 3,507 |
| 2018-10-31 | $62.28 | $63.87 | $62.28 | $62.34 | $56.61 | 802 |
| 2018-10-30 | $62.13 | $62.13 | $62.13 | $62.13 | $56.42 | 518 |
| 2018-10-29 | $63.97 | $63.97 | $63.97 | $63.97 | $58.09 | 2 |
| 2018-10-26 | $62.16 | $63.97 | $62.00 | $63.97 | $58.09 | 1,492 |
| 2018-10-25 | $63.83 | $64.00 | $63.83 | $64.00 | $58.12 | 926 |
| 2018-10-24 | $62.31 | $62.53 | $62.00 | $62.00 | $56.30 | 1,200 |
| 2018-10-23 | $65.35 | $65.35 | $63.85 | $63.85 | $57.98 | 1,423 |
| 2018-10-22 | $64.15 | $64.60 | $64.15 | $64.60 | $58.66 | 203 |
| 2018-10-19 | $64.20 | $64.25 | $64.12 | $64.12 | $58.23 | 1,413 |
| 2018-10-18 | $64.26 | $64.26 | $64.26 | $64.26 | $58.35 | 201 |
| 2018-10-17 | $64.52 | $64.52 | $64.50 | $64.50 | $58.57 | 302 |
| 2018-10-16 | $65.70 | $65.70 | $65.70 | $65.70 | $59.66 | 3 |
| 2018-10-15 | $64.91 | $65.70 | $64.74 | $65.70 | $59.66 | 1,868 |
| 2018-10-12 | $64.51 | $64.51 | $64.51 | $64.51 | $58.58 | 0 |
| 2018-10-11 | $64.51 | $64.51 | $64.51 | $64.51 | $58.58 | 2 |
| 2018-10-10 | $63.85 | $64.51 | $63.85 | $64.51 | $58.58 | 286 |
| 2018-10-09 | $64.53 | $65.35 | $64.35 | $65.35 | $59.34 | 934 |
| 2018-10-08 | $65.41 | $65.41 | $65.41 | $65.41 | $59.40 | 2 |
| 2018-10-05 | $65.41 | $65.41 | $65.41 | $65.41 | $59.40 | 2 |
| 2018-10-04 | $65.41 | $65.41 | $65.41 | $65.41 | $59.40 | 3 |
| 2018-10-03 | $65.41 | $65.41 | $65.41 | $65.41 | $59.40 | 25 |
| 2018-10-02 | $65.41 | $65.41 | $65.41 | $65.41 | $59.40 | 300 |
| 2018-10-01 | $65.73 | $65.73 | $65.10 | $65.10 | $59.12 | 343 |
| 2018-09-28 | $67.25 | $67.25 | $67.25 | $67.25 | $61.07 | 305 |
| 2018-09-27 | $67.05 | $67.05 | $67.05 | $67.05 | $60.89 | 167 |
| 2018-09-26 | $65.01 | $65.01 | $65.01 | $65.01 | $59.03 | 2 |
| 2018-09-25 | $65.01 | $65.01 | $65.01 | $65.01 | $59.03 | 200 |
| 2018-09-24 | $67.50 | $67.50 | $67.50 | $67.50 | $61.30 | 42 |
| 2018-09-21 | $64.35 | $68.05 | $64.35 | $67.50 | $61.30 | 9,758 |
| 2018-09-20 | $66.75 | $66.75 | $65.05 | $66.50 | $60.39 | 2,923 |
| 2018-09-19 | $65.87 | $67.00 | $64.00 | $66.75 | $60.61 | 2,830 |
| 2018-09-18 | $63.75 | $64.00 | $63.75 | $64.00 | $58.12 | 607 |
| 2018-09-17 | $63.51 | $64.50 | $63.51 | $64.50 | $58.57 | 5,200 |
| 2018-09-14 | $64.85 | $64.85 | $64.85 | $64.85 | $58.89 | 68 |
| 2018-09-13 | $64.26 | $66.50 | $63.26 | $64.85 | $58.89 | 10,000 |
| 2018-09-12 | $63.90 | $63.90 | $63.90 | $63.90 | $57.76 | 161 |
| 2018-09-11 | $63.90 | $63.90 | $63.90 | $63.90 | $57.76 | 102 |
| 2018-09-10 | $63.86 | $63.93 | $63.86 | $63.93 | $57.79 | 700 |
| 2018-09-07 | $65.10 | $65.10 | $65.10 | $65.10 | $58.84 | 2 |
| 2018-09-06 | $65.10 | $65.10 | $65.10 | $65.10 | $58.84 | 80 |
| 2018-09-05 | $65.10 | $65.10 | $65.10 | $65.10 | $58.84 | 102 |
| 2018-09-04 | $65.10 | $65.10 | $65.10 | $65.10 | $58.84 | 3 |
| 2018-08-31 | $65.10 | $65.10 | $65.10 | $65.10 | $58.84 | 150 |
| 2018-08-30 | $65.10 | $65.10 | $65.10 | $65.10 | $58.84 | 1 |
| 2018-08-29 | $65.10 | $65.10 | $65.10 | $65.10 | $58.84 | 45 |
| 2018-08-28 | $65.10 | $65.10 | $65.10 | $65.10 | $58.84 | 3 |
| 2018-08-27 | $65.10 | $65.10 | $65.10 | $65.10 | $58.84 | 34 |
| 2018-08-24 | $65.10 | $65.10 | $65.10 | $65.10 | $58.84 | 10 |
| 2018-08-23 | $65.10 | $65.10 | $65.10 | $65.10 | $58.84 | 0 |
| 2018-08-22 | $65.10 | $65.10 | $65.10 | $65.10 | $58.84 | 196 |
| 2018-08-21 | $65.10 | $65.10 | $65.10 | $65.10 | $58.84 | 1,000 |
| 2018-08-20 | $64.55 | $65.25 | $62.00 | $64.10 | $57.94 | 3,548 |
| 2018-08-17 | $66.00 | $66.00 | $66.00 | $66.00 | $59.66 | 934 |
| 2018-08-16 | $64.50 | $64.50 | $64.50 | $64.50 | $58.30 | 152 |
| 2018-08-15 | $64.70 | $64.70 | $64.70 | $64.70 | $58.48 | 112 |
| 2018-08-14 | $65.05 | $65.05 | $65.05 | $65.05 | $58.80 | 299 |
| 2018-08-13 | $66.20 | $66.20 | $66.20 | $66.20 | $59.84 | 95 |
| 2018-08-10 | $66.20 | $66.20 | $66.20 | $66.20 | $59.84 | 200 |
| 2018-08-09 | $66.70 | $66.70 | $66.70 | $66.70 | $60.29 | 2 |
| 2018-08-08 | $66.70 | $66.70 | $66.70 | $66.70 | $60.29 | 2 |
| 2018-08-07 | $66.75 | $66.75 | $66.70 | $66.70 | $60.29 | 1,201 |
| 2018-08-06 | $67.00 | $67.00 | $66.20 | $66.80 | $60.38 | 3,038 |
| 2018-08-03 | $67.00 | $67.00 | $67.00 | $67.00 | $60.56 | 3 |
| 2018-08-02 | $67.00 | $67.00 | $67.00 | $67.00 | $60.56 | 22 |
| 2018-08-01 | $67.00 | $67.00 | $67.00 | $67.00 | $60.56 | 1,003 |
| 2018-07-31 | $67.00 | $67.00 | $67.00 | $67.00 | $60.56 | 218 |
| 2018-07-30 | $67.00 | $67.00 | $67.00 | $67.00 | $60.56 | 45 |
| 2018-07-27 | $67.00 | $67.00 | $67.00 | $67.00 | $60.56 | 150 |
| 2018-07-26 | $67.16 | $67.16 | $67.00 | $67.00 | $60.56 | 799 |
| 2018-07-25 | $67.35 | $67.35 | $67.00 | $67.00 | $60.56 | 11,114 |
| 2018-07-24 | $68.05 | $68.05 | $68.05 | $68.05 | $61.51 | 70 |
| 2018-07-23 | $67.60 | $68.05 | $67.00 | $68.05 | $61.51 | 1,625 |
| 2018-07-20 | $68.00 | $68.00 | $68.00 | $68.00 | $61.47 | 0 |
| 2018-07-19 | $67.40 | $68.00 | $67.40 | $68.00 | $61.47 | 203 |
| 2018-07-18 | $68.10 | $68.10 | $68.10 | $68.10 | $61.56 | 52 |
| 2018-07-17 | $67.75 | $68.10 | $67.75 | $68.10 | $61.56 | 395 |
| 2018-07-16 | $67.24 | $67.24 | $67.05 | $67.05 | $60.61 | 832 |
| 2018-07-13 | $67.05 | $67.05 | $67.05 | $67.05 | $60.61 | 226 |
| 2018-07-12 | $68.05 | $68.05 | $68.05 | $68.05 | $61.51 | 162 |
| 2018-07-11 | $68.05 | $68.05 | $68.05 | $68.05 | $61.51 | 2 |
| 2018-07-10 | $69.80 | $69.80 | $68.00 | $68.05 | $61.51 | 338 |
| 2018-07-09 | $68.90 | $68.90 | $68.90 | $68.90 | $62.28 | 102 |
| 2018-07-06 | $69.95 | $69.95 | $69.95 | $69.95 | $63.23 | 124 |
| 2018-07-05 | $68.15 | $68.90 | $68.15 | $68.80 | $62.19 | 2,451 |
| 2018-07-03 | $67.00 | $67.00 | $67.00 | $67.00 | $60.56 | 2 |
| 2018-07-02 | $67.00 | $67.00 | $67.00 | $67.00 | $60.56 | 51 |
| 2018-06-29 | $67.00 | $67.00 | $67.00 | $67.00 | $60.56 | 1,030 |
| 2018-06-28 | $68.21 | $68.50 | $67.30 | $67.30 | $60.83 | 2,716 |
| 2018-06-27 | $65.00 | $68.00 | $65.00 | $68.00 | $61.47 | 3,004 |
| 2018-06-26 | $67.86 | $68.73 | $67.00 | $67.00 | $60.56 | 2,400 |
| 2018-06-25 | $65.92 | $67.49 | $65.90 | $67.49 | $61.00 | 2,564 |
| 2018-06-22 | $67.35 | $67.75 | $66.80 | $67.50 | $61.01 | 2,973 |
| 2018-06-21 | $66.80 | $66.80 | $66.11 | $66.11 | $59.76 | 1,000 |
| 2018-06-20 | $65.60 | $66.50 | $65.20 | $66.50 | $60.11 | 499 |
| 2018-06-19 | $66.00 | $66.00 | $66.00 | $66.00 | $59.66 | 2 |
| 2018-06-18 | $66.00 | $66.00 | $66.00 | $66.00 | $59.66 | 200 |
| 2018-06-15 | $67.00 | $67.00 | $66.11 | $66.11 | $59.76 | 439 |
| 2018-06-14 | $66.30 | $66.30 | $66.30 | $66.30 | $59.93 | 2 |
| 2018-06-13 | $66.60 | $66.60 | $66.60 | $66.60 | $59.93 | 164 |
| 2018-06-12 | $67.25 | $67.35 | $67.25 | $67.30 | $60.56 | 1,066 |
| 2018-06-11 | $66.00 | $66.00 | $66.00 | $66.00 | $59.39 | 26 |
| 2018-06-08 | $66.00 | $66.00 | $66.00 | $66.00 | $59.39 | 57 |
| 2018-06-07 | $66.00 | $66.00 | $66.00 | $66.00 | $59.39 | 2 |
| 2018-06-06 | $66.00 | $66.00 | $66.00 | $66.00 | $59.39 | 2 |
| 2018-06-05 | $65.45 | $66.00 | $65.45 | $66.00 | $59.39 | 570 |
| 2018-06-04 | $66.70 | $66.70 | $66.20 | $66.20 | $59.57 | 502 |
| 2018-06-01 | $65.95 | $66.25 | $65.95 | $66.25 | $59.61 | 923 |
| 2018-05-31 | $66.20 | $66.21 | $66.20 | $66.21 | $59.58 | 300 |
| 2018-05-30 | $65.55 | $66.75 | $65.50 | $66.75 | $60.06 | 2,816 |
| 2018-05-29 | $65.37 | $65.37 | $65.37 | $65.37 | $58.82 | 32 |
| 2018-05-25 | $65.37 | $65.37 | $65.37 | $65.37 | $58.82 | 804 |
| 2018-05-24 | $65.60 | $65.60 | $65.60 | $65.60 | $59.03 | 2 |
| 2018-05-23 | $67.50 | $67.50 | $65.10 | $65.60 | $59.03 | 1,962 |
| 2018-05-22 | $66.60 | $67.20 | $66.60 | $67.20 | $60.47 | 851 |
| 2018-05-21 | $67.05 | $67.05 | $67.05 | $67.05 | $60.33 | 202 |
| 2018-05-18 | $66.70 | $67.00 | $66.70 | $66.94 | $60.23 | 1,910 |
| 2018-05-17 | $67.25 | $67.25 | $67.25 | $67.25 | $60.51 | 304 |
| 2018-05-16 | $66.90 | $66.90 | $66.55 | $66.70 | $60.02 | 2,269 |
| 2018-05-15 | $66.91 | $66.91 | $66.91 | $66.91 | $60.21 | 355 |
| 2018-05-14 | $68.22 | $68.22 | $68.22 | $68.22 | $61.39 | 10 |
| 2018-05-11 | $68.22 | $68.22 | $68.22 | $68.22 | $61.39 | 49 |
| 2018-05-10 | $68.22 | $68.22 | $68.22 | $68.22 | $61.39 | 102 |
| 2018-05-09 | $68.22 | $68.22 | $68.22 | $68.22 | $61.39 | 200 |
| 2018-05-08 | $68.47 | $68.47 | $68.47 | $68.47 | $61.61 | 17 |
| 2018-05-07 | $68.47 | $68.47 | $68.47 | $68.47 | $61.61 | 103 |
| 2018-05-04 | $68.47 | $68.47 | $68.47 | $68.47 | $61.61 | 138 |
| 2018-05-03 | $66.81 | $66.81 | $66.81 | $66.81 | $60.12 | 54 |
| 2018-05-02 | $67.65 | $68.35 | $66.81 | $66.81 | $60.12 | 1,960 |
| 2018-05-01 | $67.06 | $67.06 | $67.06 | $67.06 | $60.34 | 436 |
| 2018-04-30 | $69.50 | $69.50 | $69.50 | $69.50 | $62.54 | 2 |
| 2018-04-27 | $69.50 | $69.50 | $69.50 | $69.50 | $62.54 | 286 |
| 2018-04-26 | $68.00 | $68.00 | $68.00 | $68.00 | $61.19 | 7 |
| 2018-04-25 | $68.00 | $68.00 | $68.00 | $68.00 | $61.19 | 12 |
| 2018-04-24 | $67.68 | $68.00 | $67.68 | $68.00 | $61.19 | 502 |
| 2018-04-23 | $68.00 | $69.00 | $66.95 | $67.80 | $61.01 | 942 |
| 2018-04-20 | $69.00 | $69.00 | $69.00 | $69.00 | $62.09 | 32 |
| 2018-04-19 | $69.00 | $69.00 | $69.00 | $69.00 | $62.09 | 14 |
| 2018-04-18 | $69.00 | $69.00 | $69.00 | $69.00 | $62.09 | 67 |
| 2018-04-17 | $69.55 | $69.55 | $68.55 | $69.00 | $62.09 | 502 |
| 2018-04-16 | $69.15 | $69.15 | $69.15 | $69.15 | $62.22 | 2 |
| 2018-04-13 | $67.24 | $69.15 | $67.20 | $69.15 | $62.22 | 774 |
| 2018-04-12 | $70.13 | $70.13 | $70.13 | $70.13 | $63.11 | 40 |
| 2018-04-11 | $70.13 | $70.13 | $70.13 | $70.13 | $63.11 | 2 |
| 2018-04-10 | $70.10 | $70.13 | $70.10 | $70.13 | $63.11 | 532 |
| 2018-04-09 | $69.50 | $69.50 | $69.50 | $69.50 | $62.54 | 136 |
| 2018-04-06 | $69.69 | $69.69 | $69.50 | $69.50 | $62.54 | 371 |
| 2018-04-05 | $70.40 | $70.47 | $69.85 | $69.85 | $62.85 | 1,150 |
| 2018-04-04 | $69.88 | $70.10 | $69.88 | $70.10 | $63.08 | 426 |
| 2018-04-03 | $70.15 | $70.15 | $70.15 | $70.15 | $63.12 | 4 |
| 2018-04-02 | $70.15 | $70.15 | $70.15 | $70.15 | $63.12 | 100 |
| 2018-03-29 | $69.30 | $70.10 | $69.30 | $70.10 | $63.08 | 2,116 |
| 2018-03-28 | $68.85 | $68.85 | $68.85 | $68.85 | $61.95 | 102 |
| 2018-03-27 | $68.85 | $69.90 | $68.85 | $69.90 | $62.90 | 407 |
| 2018-03-26 | $69.25 | $69.50 | $69.00 | $69.00 | $62.09 | 836 |
| 2018-03-23 | $70.25 | $70.25 | $70.25 | $70.25 | $63.21 | 113 |
| 2018-03-22 | $70.25 | $70.25 | $70.25 | $70.25 | $63.21 | 160 |
| 2018-03-21 | $70.25 | $70.25 | $70.25 | $70.25 | $63.21 | 6 |
| 2018-03-20 | $70.25 | $70.25 | $70.25 | $70.25 | $63.21 | 0 |
| 2018-03-19 | $70.25 | $70.25 | $70.25 | $70.25 | $63.21 | 10 |
| 2018-03-16 | $70.52 | $70.52 | $70.25 | $70.25 | $63.21 | 972 |
| 2018-03-15 | $69.78 | $69.78 | $69.78 | $69.78 | $62.79 | 149 |
| 2018-03-14 | $70.00 | $70.00 | $70.00 | $70.00 | $62.99 | 2 |
| 2018-03-13 | $70.30 | $70.30 | $70.30 | $70.30 | $62.99 | 2 |
| 2018-03-12 | $70.30 | $70.30 | $70.30 | $70.30 | $62.99 | 3 |
| 2018-03-09 | $70.30 | $70.30 | $70.30 | $70.30 | $62.99 | 80 |
| 2018-03-08 | $70.30 | $70.30 | $70.30 | $70.30 | $62.99 | 0 |
| 2018-03-07 | $70.30 | $70.30 | $70.30 | $70.30 | $62.99 | 50 |
| 2018-03-06 | $70.30 | $70.30 | $70.30 | $70.30 | $62.99 | 0 |
| 2018-03-05 | $70.35 | $70.50 | $70.01 | $70.30 | $62.99 | 1,285 |
| 2018-03-02 | $71.10 | $71.10 | $71.05 | $71.05 | $63.66 | 375 |
| 2018-03-01 | $71.00 | $71.00 | $71.00 | $71.00 | $63.62 | 0 |
| 2018-02-28 | $71.00 | $71.00 | $71.00 | $71.00 | $63.62 | 100 |
| 2018-02-27 | $70.70 | $70.70 | $70.70 | $70.70 | $63.35 | 302 |
| 2018-02-26 | $70.55 | $70.76 | $70.00 | $70.45 | $63.12 | 1,548 |
| 2018-02-23 | $70.20 | $71.00 | $70.20 | $70.75 | $63.39 | 748 |
| 2018-02-22 | $71.25 | $71.25 | $71.25 | $71.25 | $63.84 | 37 |
| 2018-02-21 | $71.25 | $71.25 | $71.25 | $71.25 | $63.84 | 200 |
| 2018-02-20 | $71.37 | $71.37 | $71.37 | $71.37 | $63.95 | 55 |
| 2018-02-16 | $71.37 | $71.37 | $71.37 | $71.37 | $63.95 | 10 |
| 2018-02-15 | $71.00 | $71.37 | $70.51 | $71.37 | $63.95 | 1,129 |
| 2018-02-14 | $71.10 | $71.10 | $71.10 | $71.10 | $63.71 | 7 |
| 2018-02-13 | $71.10 | $71.10 | $71.10 | $71.10 | $63.71 | 200 |
| 2018-02-12 | $71.00 | $71.00 | $70.21 | $70.21 | $62.91 | 331 |
| 2018-02-09 | $71.15 | $71.15 | $71.15 | $71.15 | $63.75 | 15 |
| 2018-02-08 | $71.15 | $71.16 | $71.15 | $71.15 | $63.75 | 480 |
| 2018-02-07 | $71.11 | $71.11 | $71.11 | $71.11 | $63.71 | 33 |
| 2018-02-06 | $71.10 | $71.11 | $71.10 | $71.11 | $63.71 | 725 |
| 2018-02-05 | $72.50 | $72.50 | $72.50 | $72.50 | $64.96 | 302 |
| 2018-02-02 | $72.50 | $72.50 | $72.50 | $72.50 | $64.96 | 2 |
| 2018-02-01 | $72.50 | $72.50 | $72.50 | $72.50 | $64.96 | 0 |
| 2018-01-31 | $72.50 | $72.50 | $72.50 | $72.50 | $64.96 | 66 |
| 2018-01-30 | $72.20 | $72.50 | $72.20 | $72.50 | $64.96 | 961 |
| 2018-01-29 | $72.38 | $72.48 | $72.25 | $72.30 | $64.78 | 1,329 |
| 2018-01-26 | $72.50 | $72.50 | $72.50 | $72.50 | $64.96 | 102 |
| 2018-01-25 | $72.60 | $72.60 | $72.60 | $72.60 | $65.05 | 13 |
| 2018-01-24 | $72.60 | $72.60 | $72.60 | $72.60 | $65.05 | 2 |
| 2018-01-23 | $72.60 | $72.60 | $72.60 | $72.60 | $65.05 | 83 |
| 2018-01-22 | $72.60 | $72.60 | $72.60 | $72.60 | $65.05 | 200 |
| 2018-01-19 | $73.20 | $73.20 | $72.40 | $72.48 | $64.94 | 2,070 |
| 2018-01-18 | $72.88 | $73.00 | $72.86 | $72.86 | $65.28 | 2,872 |
| 2018-01-17 | $72.50 | $72.70 | $72.50 | $72.70 | $65.14 | 1,832 |
| 2018-01-16 | $72.60 | $72.60 | $72.40 | $72.54 | $65.00 | 485 |
| 2018-01-12 | $73.19 | $73.19 | $72.82 | $72.82 | $65.25 | 328 |
| 2018-01-11 | $73.50 | $73.50 | $72.90 | $72.90 | $65.32 | 914 |
| 2018-01-10 | $73.13 | $73.13 | $73.13 | $73.13 | $65.52 | 162 |
| 2018-01-09 | $72.80 | $72.80 | $72.80 | $72.80 | $65.23 | 0 |
| 2018-01-08 | $72.80 | $72.80 | $72.80 | $72.80 | $65.23 | 560 |
| 2018-01-05 | $72.80 | $72.80 | $72.80 | $72.80 | $65.23 | 0 |
| 2018-01-04 | $72.80 | $72.80 | $72.80 | $72.80 | $65.23 | 300 |
| 2018-01-03 | $72.33 | $72.33 | $72.33 | $72.33 | $64.81 | 301 |
| 2018-01-02 | $72.55 | $72.55 | $72.00 | $72.01 | $64.52 | 1,380 |
| 2017-12-29 | $72.50 | $73.40 | $72.40 | $73.35 | $65.72 | 1,970 |
| 2017-12-28 | $72.60 | $73.20 | $72.60 | $73.20 | $65.59 | 769 |
| 2017-12-27 | $72.70 | $72.70 | $72.70 | $72.70 | $65.14 | 2 |
| 2017-12-26 | $71.95 | $72.70 | $71.95 | $72.70 | $65.14 | 7,130 |
| 2017-12-22 | $72.25 | $72.25 | $72.25 | $72.25 | $64.74 | 1 |
| 2017-12-21 | $72.30 | $72.30 | $72.25 | $72.25 | $64.74 | 303 |
| 2017-12-20 | $72.20 | $72.20 | $71.95 | $72.00 | $64.51 | 2,210 |
| 2017-12-19 | $71.95 | $71.95 | $71.95 | $71.95 | $64.47 | 0 |
| 2017-12-18 | $72.25 | $72.25 | $71.75 | $71.95 | $64.47 | 708 |
| 2017-12-15 | $71.51 | $71.68 | $70.65 | $71.45 | $64.02 | 2,680 |
| 2017-12-14 | $73.05 | $73.05 | $72.25 | $72.25 | $64.74 | 1,100 |
| 2017-12-13 | $73.19 | $73.19 | $73.19 | $73.19 | $64.47 | 200 |
| 2017-12-12 | $73.91 | $73.91 | $73.91 | $73.91 | $65.11 | 0 |
| 2017-12-11 | $73.91 | $73.91 | $73.91 | $73.91 | $65.11 | 3 |
| 2017-12-08 | $73.85 | $73.95 | $73.85 | $73.91 | $65.11 | 1,056 |
| 2017-12-07 | $73.55 | $73.55 | $73.50 | $73.50 | $64.74 | 330 |
| 2017-12-06 | $72.20 | $72.20 | $72.20 | $72.20 | $63.60 | 151 |
| 2017-12-05 | $74.14 | $74.14 | $74.14 | $74.14 | $65.31 | 0 |
| 2017-12-04 | $74.14 | $74.14 | $74.14 | $74.14 | $65.31 | 101 |
| 2017-12-01 | $72.76 | $72.76 | $72.76 | $72.76 | $64.09 | 135 |
| 2017-11-30 | $72.80 | $72.80 | $72.80 | $72.80 | $64.13 | 25 |
| 2017-11-29 | $72.80 | $72.80 | $72.80 | $72.80 | $64.13 | 1 |
| 2017-11-28 | $72.80 | $72.80 | $72.80 | $72.80 | $64.13 | 222 |
| 2017-11-27 | $72.80 | $72.80 | $72.75 | $72.75 | $64.08 | 124 |
| 2017-11-24 | $72.75 | $72.75 | $72.75 | $72.75 | $64.08 | 0 |
| 2017-11-22 | $72.75 | $72.75 | $72.75 | $72.75 | $64.08 | 0 |
| 2017-11-21 | $72.75 | $72.75 | $72.75 | $72.75 | $64.08 | 2 |
| 2017-11-20 | $72.75 | $72.75 | $72.75 | $72.75 | $64.08 | 16 |
| 2017-11-17 | $72.75 | $72.75 | $72.75 | $72.75 | $64.08 | 2,501 |
| 2017-11-16 | $72.91 | $72.91 | $72.91 | $72.91 | $64.22 | 2 |
| 2017-11-15 | $72.91 | $72.91 | $72.91 | $72.91 | $64.22 | 2 |
| 2017-11-14 | $72.91 | $72.91 | $72.91 | $72.91 | $64.22 | 100 |
| 2017-11-13 | $73.35 | $73.35 | $73.35 | $73.35 | $64.61 | 102 |
| 2017-11-10 | $74.55 | $74.55 | $74.55 | $74.55 | $65.67 | 2 |
| 2017-11-09 | $74.60 | $74.60 | $74.55 | $74.55 | $65.67 | 331 |
| 2017-11-08 | $75.25 | $75.25 | $75.25 | $75.25 | $66.29 | 2,006 |
| 2017-11-07 | $73.00 | $74.00 | $73.00 | $74.00 | $65.18 | 203 |
| 2017-11-06 | $72.55 | $72.70 | $72.50 | $72.66 | $64.00 | 1,225 |
| 2017-11-03 | $72.61 | $72.61 | $72.61 | $72.61 | $63.96 | 46 |
| 2017-11-02 | $72.57 | $72.61 | $72.57 | $72.61 | $63.96 | 301 |
| 2017-11-01 | $72.40 | $72.70 | $72.40 | $72.40 | $63.78 | 2,840 |
| 2017-10-31 | $71.75 | $71.75 | $71.75 | $71.75 | $63.20 | 100 |
| 2017-10-30 | $71.05 | $71.05 | $71.05 | $71.05 | $62.59 | 6 |
| 2017-10-27 | $71.06 | $71.06 | $71.05 | $71.05 | $62.59 | 200 |
| 2017-10-26 | $71.60 | $71.75 | $71.00 | $71.00 | $62.54 | 1,271 |
| 2017-10-25 | $71.20 | $71.31 | $71.20 | $71.25 | $62.76 | 8,057 |
| 2017-10-24 | $71.20 | $71.20 | $71.20 | $71.20 | $62.72 | 121 |
| 2017-10-23 | $70.45 | $70.45 | $70.45 | $70.45 | $62.06 | 0 |
| 2017-10-20 | $70.20 | $70.45 | $70.20 | $70.45 | $62.06 | 425 |
| 2017-10-19 | $69.80 | $69.80 | $69.80 | $69.80 | $61.49 | 51 |
| 2017-10-18 | $69.80 | $69.80 | $69.80 | $69.80 | $61.49 | 37 |
| 2017-10-17 | $69.80 | $69.80 | $69.80 | $69.80 | $61.49 | 5 |
| 2017-10-16 | $69.80 | $69.80 | $69.80 | $69.80 | $61.49 | 1 |
| 2017-10-13 | $69.90 | $69.90 | $69.80 | $69.80 | $61.49 | 301 |
| 2017-10-12 | $69.50 | $69.50 | $69.50 | $69.50 | $61.22 | 0 |
| 2017-10-11 | $69.50 | $69.50 | $69.50 | $69.50 | $61.22 | 7 |
| 2017-10-10 | $69.50 | $69.50 | $69.50 | $69.50 | $61.22 | 3 |
| 2017-10-09 | $70.00 | $70.00 | $69.50 | $69.50 | $61.22 | 818 |
| 2017-10-06 | $69.99 | $69.99 | $69.99 | $69.99 | $61.65 | 103 |
| 2017-10-05 | $70.00 | $70.00 | $69.99 | $69.99 | $61.65 | 718 |
| 2017-10-04 | $70.00 | $70.00 | $70.00 | $70.00 | $61.66 | 2,565 |
| 2017-10-03 | $70.00 | $70.20 | $69.10 | $70.20 | $61.84 | 3,744 |
| 2017-10-02 | $69.97 | $70.00 | $69.97 | $70.00 | $61.66 | 1,278 |
| 2017-09-29 | $69.50 | $69.50 | $69.50 | $69.50 | $61.22 | 96 |
| 2017-09-28 | $69.50 | $69.50 | $69.50 | $69.50 | $61.22 | 139 |
| 2017-09-27 | $69.90 | $70.00 | $69.50 | $69.50 | $61.22 | 1,635 |
| 2017-09-26 | $70.00 | $70.00 | $70.00 | $70.00 | $61.66 | 0 |
| 2017-09-25 | $70.00 | $70.00 | $70.00 | $70.00 | $61.66 | 0 |
| 2017-09-22 | $70.00 | $70.00 | $70.00 | $70.00 | $61.66 | 0 |
| 2017-09-21 | $70.00 | $70.00 | $70.00 | $70.00 | $61.66 | 0 |
| 2017-09-20 | $69.00 | $70.00 | $69.00 | $70.00 | $61.66 | 602 |
| 2017-09-19 | $70.00 | $70.00 | $69.50 | $69.90 | $61.57 | 1,855 |
| 2017-09-18 | $69.97 | $69.97 | $69.97 | $69.97 | $61.64 | 361 |
| 2017-09-15 | $70.50 | $70.50 | $70.50 | $70.50 | $62.10 | 301 |
| 2017-09-14 | $69.80 | $69.94 | $69.45 | $69.45 | $61.18 | 708 |
| 2017-09-13 | $70.21 | $70.21 | $70.21 | $70.21 | $61.58 | 52 |
| 2017-09-12 | $70.00 | $71.36 | $70.00 | $70.21 | $61.58 | 2,424 |
| 2017-09-11 | $71.25 | $71.25 | $71.25 | $71.25 | $62.49 | 0 |
| 2017-09-08 | $71.25 | $71.25 | $71.25 | $71.25 | $62.49 | 568 |
| 2017-09-07 | $70.90 | $70.90 | $70.90 | $70.90 | $62.19 | 181 |
| 2017-09-06 | $70.90 | $70.90 | $70.90 | $70.90 | $62.19 | 2 |
| 2017-09-05 | $70.90 | $70.90 | $70.90 | $70.90 | $62.19 | 75 |
| 2017-09-01 | $70.90 | $70.90 | $70.90 | $70.90 | $62.19 | 101 |
| 2017-08-31 | $70.90 | $70.90 | $70.90 | $70.90 | $62.19 | 172 |
| 2017-08-30 | $70.10 | $70.10 | $70.10 | $70.10 | $61.48 | 402 |
| 2017-08-29 | $70.10 | $70.10 | $70.10 | $70.10 | $61.48 | 53 |
| 2017-08-28 | $70.10 | $70.10 | $70.10 | $70.10 | $61.48 | 0 |
| 2017-08-25 | $70.05 | $70.10 | $69.75 | $70.10 | $61.48 | 970 |
| 2017-08-24 | $71.00 | $72.11 | $70.10 | $70.10 | $61.48 | 1,339 |
| 2017-08-23 | $71.00 | $71.00 | $71.00 | $71.00 | $62.27 | 1 |
| 2017-08-22 | $71.00 | $71.00 | $71.00 | $71.00 | $62.27 | 50 |
| 2017-08-21 | $71.00 | $71.00 | $71.00 | $71.00 | $62.27 | 0 |
| 2017-08-18 | $71.00 | $71.00 | $71.00 | $71.00 | $62.27 | 460 |
| 2017-08-17 | $71.00 | $71.00 | $71.00 | $71.00 | $62.27 | 200 |
| 2017-08-16 | $71.00 | $71.00 | $71.00 | $71.00 | $62.27 | 3 |
| 2017-08-15 | $70.20 | $71.00 | $70.13 | $71.00 | $62.27 | 1,406 |
| 2017-08-14 | $71.35 | $71.35 | $69.55 | $69.55 | $61.00 | 1,686 |
| 2017-08-11 | $72.00 | $72.00 | $72.00 | $72.00 | $63.15 | 0 |
| 2017-08-10 | $72.00 | $72.00 | $72.00 | $72.00 | $63.15 | 221 |
| 2017-08-09 | $71.30 | $71.30 | $71.25 | $71.25 | $62.49 | 350 |
| 2017-08-08 | $71.81 | $71.81 | $71.81 | $71.81 | $62.98 | 0 |
| 2017-08-07 | $71.81 | $71.81 | $71.81 | $71.81 | $62.98 | 213 |
| 2017-08-04 | $71.81 | $71.81 | $71.81 | $71.81 | $62.98 | 0 |
| 2017-08-03 | $71.25 | $71.81 | $71.25 | $71.81 | $62.98 | 5,814 |
| 2017-08-02 | $71.34 | $71.34 | $71.34 | $71.34 | $62.57 | 3 |
| 2017-08-01 | $70.05 | $71.34 | $70.05 | $71.34 | $62.57 | 1,196 |
| 2017-07-31 | $70.00 | $70.00 | $70.00 | $70.00 | $61.40 | 0 |
| 2017-07-28 | $70.00 | $70.00 | $70.00 | $70.00 | $61.40 | 7 |
| 2017-07-27 | $70.00 | $70.00 | $70.00 | $70.00 | $61.40 | 200 |
| 2017-07-26 | $70.50 | $70.50 | $70.50 | $70.50 | $61.83 | 8 |
| 2017-07-25 | $70.50 | $70.50 | $70.50 | $70.50 | $61.83 | 23 |
| 2017-07-24 | $70.18 | $70.50 | $70.18 | $70.50 | $61.83 | 200 |
| 2017-07-21 | $70.45 | $70.45 | $70.45 | $70.45 | $61.79 | 2 |
| 2017-07-20 | $70.45 | $70.45 | $70.45 | $70.45 | $61.79 | 5 |
| 2017-07-19 | $70.45 | $70.45 | $70.45 | $70.45 | $61.79 | 8 |
| 2017-07-18 | $70.31 | $70.45 | $69.55 | $70.45 | $61.79 | 1,060 |
| 2017-07-17 | $69.75 | $69.75 | $69.75 | $69.75 | $61.18 | 170 |
| 2017-07-14 | $70.00 | $70.00 | $70.00 | $70.00 | $61.40 | 336 |
| 2017-07-13 | $70.00 | $70.00 | $70.00 | $70.00 | $61.40 | 80 |
| 2017-07-12 | $70.00 | $70.05 | $69.15 | $70.00 | $61.40 | 2,136 |
| 2017-07-11 | $71.15 | $71.15 | $70.55 | $70.55 | $61.88 | 1,019 |
| 2017-07-10 | $71.00 | $71.92 | $71.00 | $71.50 | $62.71 | 1,601 |
| 2017-07-07 | $71.50 | $71.50 | $71.50 | $71.50 | $62.71 | 1 |
| 2017-07-06 | $71.50 | $71.50 | $71.50 | $71.50 | $62.71 | 0 |
| 2017-07-05 | $71.50 | $71.50 | $71.50 | $71.50 | $62.71 | 9 |
| 2017-07-03 | $71.50 | $71.50 | $71.50 | $71.50 | $62.71 | 7 |
| 2017-06-30 | $71.50 | $71.50 | $71.50 | $71.50 | $62.71 | 4,221 |
| 2017-06-29 | $71.95 | $71.95 | $71.95 | $71.95 | $63.11 | 2 |
| 2017-06-28 | $72.00 | $72.00 | $71.75 | $71.95 | $63.11 | 2,728 |
| 2017-06-27 | $72.20 | $72.20 | $72.20 | $72.20 | $63.33 | 140 |
| 2017-06-26 | $70.55 | $70.55 | $70.55 | $70.55 | $61.88 | 39 |
| 2017-06-23 | $70.55 | $70.55 | $70.55 | $70.55 | $61.88 | 26 |
| 2017-06-22 | $70.55 | $70.55 | $70.55 | $70.55 | $61.88 | 250 |
| 2017-06-21 | $70.60 | $70.60 | $70.55 | $70.55 | $61.88 | 1,744 |
| 2017-06-20 | $70.63 | $70.63 | $70.63 | $70.63 | $61.95 | 379 |
| 2017-06-19 | $70.74 | $70.84 | $70.60 | $70.60 | $61.92 | 702 |
| 2017-06-16 | $70.55 | $70.55 | $70.55 | $70.55 | $61.88 | 5 |
| 2017-06-15 | $70.55 | $70.55 | $70.55 | $70.55 | $61.88 | 52 |
| 2017-06-14 | $70.40 | $70.55 | $70.40 | $70.55 | $61.88 | 506 |
| 2017-06-13 | $68.75 | $70.00 | $68.20 | $70.00 | $61.40 | 3,451 |
| 2017-06-12 | $70.84 | $70.84 | $70.84 | $70.84 | $61.87 | 2 |
| 2017-06-09 | $70.84 | $70.84 | $70.84 | $70.84 | $61.87 | 12 |
| 2017-06-08 | $70.84 | $70.84 | $70.84 | $70.84 | $61.87 | 1 |
| 2017-06-07 | $70.48 | $70.84 | $70.35 | $70.84 | $61.87 | 718 |
| 2017-06-06 | $69.75 | $69.80 | $69.75 | $69.80 | $60.96 | 497 |
| 2017-06-05 | $70.50 | $70.50 | $70.50 | $70.50 | $61.57 | 140 |
| 2017-06-02 | $70.00 | $70.00 | $70.00 | $70.00 | $61.13 | 6 |
| 2017-06-01 | $70.00 | $70.00 | $70.00 | $70.00 | $61.13 | 175 |
| 2017-05-31 | $69.92 | $69.92 | $69.92 | $69.92 | $61.07 | 201 |
| 2017-05-30 | $69.00 | $69.00 | $69.00 | $69.00 | $60.26 | 102 |
| 2017-05-26 | $69.00 | $69.00 | $69.00 | $69.00 | $60.26 | 210 |
| 2017-05-25 | $68.70 | $68.70 | $68.70 | $68.70 | $60.00 | 0 |
| 2017-05-24 | $68.70 | $68.70 | $68.70 | $68.70 | $60.00 | 296 |
| 2017-05-23 | $69.00 | $69.00 | $69.00 | $69.00 | $60.26 | 9 |
| 2017-05-22 | $69.00 | $69.00 | $69.00 | $69.00 | $60.26 | 100 |
| 2017-05-19 | $69.15 | $69.15 | $69.15 | $69.15 | $60.39 | 109 |
| 2017-05-18 | $68.25 | $68.25 | $68.25 | $68.25 | $59.61 | 92 |
| 2017-05-17 | $68.25 | $68.25 | $68.25 | $68.25 | $59.61 | 14 |
| 2017-05-16 | $68.25 | $68.25 | $68.25 | $68.25 | $59.61 | 0 |
| 2017-05-15 | $68.25 | $68.25 | $68.25 | $68.25 | $59.61 | 119 |
| 2017-05-12 | $68.25 | $68.25 | $68.25 | $68.25 | $59.61 | 16 |
| 2017-05-11 | $67.46 | $68.30 | $67.46 | $68.25 | $59.61 | 1,647 |
| 2017-05-10 | $68.20 | $68.75 | $68.20 | $68.75 | $60.04 | 940 |
| 2017-05-09 | $67.29 | $67.29 | $67.29 | $67.29 | $58.77 | 0 |
| 2017-05-08 | $67.29 | $67.29 | $67.29 | $67.29 | $58.77 | 29 |
| 2017-05-05 | $67.29 | $67.29 | $67.29 | $67.29 | $58.77 | 0 |
| 2017-05-04 | $67.29 | $67.29 | $67.29 | $67.29 | $58.77 | 43 |
| 2017-05-03 | $67.29 | $67.29 | $67.29 | $67.29 | $58.77 | 173 |
| 2017-05-02 | $67.29 | $67.29 | $67.29 | $67.29 | $58.77 | 48 |
| 2017-05-01 | $67.29 | $67.29 | $67.29 | $67.29 | $58.77 | 262 |
| 2017-04-28 | $67.29 | $67.29 | $67.29 | $67.29 | $58.77 | 155 |
| 2017-04-27 | $67.29 | $67.29 | $67.29 | $67.29 | $58.77 | 153 |
| 2017-04-26 | $67.29 | $67.29 | $67.29 | $67.29 | $58.77 | 100 |
| 2017-04-25 | $67.00 | $67.50 | $67.00 | $67.50 | $58.95 | 1,347 |
| 2017-04-24 | $66.10 | $66.10 | $66.10 | $66.10 | $57.73 | 0 |
| 2017-04-21 | $66.10 | $66.10 | $66.10 | $66.10 | $57.73 | 160 |
| 2017-04-20 | $65.90 | $67.00 | $65.90 | $67.00 | $58.51 | 579 |
| 2017-04-19 | $68.49 | $68.49 | $67.25 | $68.35 | $59.69 | 1,541 |
| 2017-04-18 | $67.25 | $67.25 | $67.25 | $67.25 | $58.73 | 0 |
| 2017-04-17 | $66.20 | $67.25 | $66.20 | $67.25 | $58.73 | 2,337 |
| 2017-04-13 | $67.25 | $67.25 | $67.25 | $67.25 | $58.73 | 2,028 |
| 2017-04-12 | $67.60 | $67.89 | $66.05 | $66.05 | $57.68 | 1,574 |
| 2017-04-11 | $67.25 | $67.25 | $67.25 | $67.25 | $58.73 | 20 |
| 2017-04-10 | $67.30 | $67.40 | $67.25 | $67.25 | $58.73 | 408 |
| 2017-04-07 | $67.25 | $67.25 | $67.25 | $67.25 | $58.73 | 113 |
| 2017-04-06 | $69.00 | $69.00 | $69.00 | $69.00 | $60.26 | 0 |
| 2017-04-05 | $69.00 | $69.00 | $69.00 | $69.00 | $60.26 | 34 |
| 2017-04-04 | $69.00 | $69.00 | $69.00 | $69.00 | $60.26 | 1 |
| 2017-04-03 | $69.00 | $69.00 | $69.00 | $69.00 | $60.26 | 30 |
| 2017-03-31 | $66.31 | $69.00 | $66.31 | $69.00 | $60.26 | 517 |
| 2017-03-30 | $67.20 | $67.20 | $67.20 | $67.20 | $58.69 | 0 |
| 2017-03-29 | $66.90 | $67.40 | $66.90 | $67.20 | $58.69 | 381 |
| 2017-03-28 | $66.95 | $66.95 | $66.95 | $66.95 | $58.47 | 150 |
| 2017-03-27 | $66.90 | $67.30 | $66.90 | $67.25 | $58.73 | 1,918 |
| 2017-03-24 | $65.60 | $65.60 | $65.60 | $65.60 | $57.29 | 0 |
| 2017-03-23 | $65.60 | $65.60 | $65.60 | $65.60 | $57.29 | 200 |
| 2017-03-22 | $64.70 | $64.70 | $64.70 | $64.70 | $56.51 | 0 |
| 2017-03-21 | $64.70 | $64.70 | $64.70 | $64.70 | $56.51 | 0 |
| 2017-03-20 | $64.70 | $64.70 | $64.70 | $64.70 | $56.51 | 103 |
| 2017-03-17 | $64.60 | $64.60 | $64.60 | $64.60 | $56.42 | 0 |
| 2017-03-16 | $64.60 | $64.60 | $64.60 | $64.60 | $56.42 | 200 |
| 2017-03-15 | $64.25 | $65.00 | $64.25 | $64.25 | $56.11 | 1,477 |
| 2017-03-14 | $64.25 | $64.25 | $64.25 | $64.25 | $56.11 | 50 |
| 2017-03-13 | $64.25 | $64.25 | $64.25 | $64.25 | $56.11 | 555 |
| 2017-03-10 | $64.30 | $64.30 | $64.30 | $64.30 | $55.90 | 640 |
| 2017-03-09 | $63.31 | $63.31 | $63.31 | $63.31 | $55.03 | 50 |
| 2017-03-08 | $63.50 | $63.50 | $63.30 | $63.31 | $55.03 | 1,000 |
| 2017-03-07 | $64.75 | $65.00 | $64.75 | $65.00 | $56.50 | 611 |
| 2017-03-06 | $63.40 | $63.60 | $63.10 | $63.60 | $55.29 | 752 |
| 2017-03-03 | $64.60 | $64.60 | $64.60 | $64.60 | $56.16 | 14 |
| 2017-03-02 | $63.20 | $64.60 | $63.20 | $64.60 | $56.16 | 920 |
| 2017-03-01 | $65.00 | $65.00 | $65.00 | $65.00 | $56.50 | 1,753 |
| 2017-02-28 | $65.00 | $65.00 | $65.00 | $65.00 | $56.50 | 31 |
| 2017-02-27 | $65.00 | $65.00 | $65.00 | $65.00 | $56.50 | 0 |
| 2017-02-24 | $65.00 | $65.00 | $65.00 | $65.00 | $56.50 | 0 |
| 2017-02-23 | $65.00 | $65.00 | $65.00 | $65.00 | $56.50 | 22 |
| 2017-02-22 | $65.05 | $65.05 | $65.00 | $65.00 | $56.50 | 850 |
| 2017-02-21 | $65.05 | $65.05 | $65.05 | $65.05 | $56.55 | 10 |
| 2017-02-17 | $63.05 | $66.00 | $63.05 | $65.05 | $56.55 | 1,050 |
| 2017-02-16 | $64.65 | $64.65 | $64.65 | $64.65 | $56.20 | 10 |
| 2017-02-15 | $65.00 | $65.00 | $64.65 | $64.65 | $56.20 | 701 |
| 2017-02-14 | $64.13 | $64.13 | $64.13 | $64.13 | $55.75 | 100 |
| 2017-02-13 | $64.00 | $64.00 | $64.00 | $64.00 | $55.63 | 0 |
| 2017-02-10 | $64.00 | $64.00 | $64.00 | $64.00 | $55.63 | 0 |
| 2017-02-09 | $64.00 | $64.00 | $64.00 | $64.00 | $55.63 | 869 |
| 2017-02-08 | $64.00 | $64.00 | $64.00 | $64.00 | $55.63 | 0 |
| 2017-02-07 | $64.00 | $64.00 | $64.00 | $64.00 | $55.63 | 185 |
| 2017-02-06 | $63.27 | $63.27 | $63.27 | $63.27 | $55.00 | 0 |
| 2017-02-03 | $63.27 | $63.27 | $63.27 | $63.27 | $55.00 | 0 |
| 2017-02-02 | $63.27 | $63.27 | $63.27 | $63.27 | $55.00 | 0 |
| 2017-02-01 | $63.50 | $63.50 | $63.27 | $63.27 | $55.00 | 537 |
| 2017-01-31 | $62.51 | $62.51 | $62.51 | $62.51 | $54.33 | 1 |
| 2017-01-30 | $62.51 | $62.51 | $62.51 | $62.51 | $54.33 | 110 |
| 2017-01-27 | $62.50 | $62.95 | $62.10 | $62.95 | $54.72 | 311 |
| 2017-01-26 | $62.05 | $62.05 | $62.05 | $62.05 | $53.94 | 100 |
| 2017-01-25 | $63.00 | $63.00 | $63.00 | $63.00 | $54.77 | 110 |
| 2017-01-24 | $62.00 | $63.00 | $62.00 | $62.95 | $54.72 | 425 |
| 2017-01-23 | $61.95 | $61.95 | $61.95 | $61.95 | $53.85 | 100 |
| 2017-01-20 | $62.00 | $62.00 | $61.90 | $61.90 | $53.81 | 460 |
| 2017-01-19 | $60.05 | $61.00 | $60.00 | $61.00 | $53.03 | 300 |
| 2017-01-18 | $61.90 | $61.90 | $61.90 | $61.90 | $53.81 | 0 |
| 2017-01-17 | $60.05 | $61.90 | $60.00 | $61.90 | $53.81 | 1,301 |
| 2017-01-13 | $60.50 | $60.50 | $59.97 | $59.97 | $52.13 | 1,616 |
| 2017-01-12 | $60.15 | $60.15 | $60.15 | $60.15 | $52.29 | 0 |
| 2017-01-11 | $60.15 | $60.15 | $60.15 | $60.15 | $52.29 | 1 |
| 2017-01-10 | $60.15 | $60.15 | $60.15 | $60.15 | $52.29 | 0 |
| 2017-01-09 | $60.15 | $60.15 | $60.15 | $60.15 | $52.29 | 0 |
| 2017-01-06 | $60.00 | $60.15 | $60.00 | $60.15 | $52.29 | 400 |
| 2017-01-05 | $60.95 | $61.00 | $60.95 | $61.00 | $53.03 | 1,034 |
| 2017-01-04 | $60.95 | $60.95 | $60.00 | $60.00 | $52.16 | 616 |
| 2017-01-03 | $60.95 | $61.00 | $59.10 | $60.00 | $52.16 | 1,160 |
| 2016-12-30 | $60.48 | $60.90 | $60.46 | $60.90 | $52.94 | 2,048 |
| 2016-12-29 | $63.00 | $63.00 | $61.95 | $61.95 | $53.85 | 733 |
| 2016-12-28 | $61.00 | $61.95 | $61.00 | $61.95 | $53.85 | 757 |
| 2016-12-27 | $61.00 | $61.00 | $61.00 | $61.00 | $53.03 | 52 |
| 2016-12-23 | $61.00 | $61.00 | $61.00 | $61.00 | $53.03 | 564 |
| 2016-12-22 | $60.20 | $60.20 | $60.20 | $60.20 | $52.33 | 34 |
| 2016-12-21 | $60.20 | $60.20 | $60.20 | $60.20 | $52.33 | 1 |
| 2016-12-20 | $60.20 | $60.20 | $60.20 | $60.20 | $52.33 | 0 |
| 2016-12-19 | $58.20 | $60.20 | $58.20 | $60.20 | $52.33 | 2,426 |
| 2016-12-16 | $60.70 | $60.70 | $60.70 | $60.70 | $52.77 | 0 |
| 2016-12-15 | $60.70 | $60.70 | $60.70 | $60.70 | $52.77 | 200 |
| 2016-12-14 | $60.00 | $60.50 | $60.00 | $60.50 | $52.59 | 900 |
| 2016-12-13 | $59.75 | $59.75 | $59.75 | $59.75 | $51.94 | 84 |
| 2016-12-12 | $61.20 | $61.20 | $60.05 | $60.80 | $51.94 | 6,902 |
| 2016-12-09 | $61.00 | $61.00 | $60.05 | $60.90 | $52.03 | 1,900 |
| 2016-12-08 | $61.50 | $61.50 | $61.50 | $61.50 | $52.54 | 0 |
| 2016-12-07 | $61.50 | $61.50 | $61.50 | $61.50 | $52.54 | 0 |
| 2016-12-06 | $61.50 | $61.50 | $61.50 | $61.50 | $52.54 | 0 |
| 2016-12-05 | $61.50 | $61.50 | $61.50 | $61.50 | $52.54 | 54 |
| 2016-12-02 | $60.21 | $61.50 | $60.21 | $61.50 | $52.54 | 307 |
| 2016-12-01 | $61.50 | $61.50 | $61.50 | $61.50 | $52.54 | 179 |
| 2016-11-30 | $61.50 | $61.50 | $61.50 | $61.50 | $52.54 | 100 |
| 2016-11-29 | $61.50 | $61.50 | $61.50 | $61.50 | $52.54 | 50 |
| 2016-11-28 | $61.50 | $61.50 | $61.50 | $61.50 | $52.54 | 2,901 |
| 2016-11-25 | $61.50 | $61.50 | $61.50 | $61.50 | $52.54 | 0 |
| 2016-11-23 | $61.50 | $61.50 | $61.50 | $61.50 | $52.54 | 0 |
| 2016-11-22 | $61.50 | $61.50 | $61.50 | $61.50 | $52.54 | 6 |
| 2016-11-21 | $61.50 | $61.50 | $61.50 | $61.50 | $52.54 | 2 |
| 2016-11-18 | $60.35 | $61.50 | $60.35 | $61.50 | $52.54 | 284 |
| 2016-11-17 | $60.10 | $61.50 | $60.10 | $61.50 | $52.54 | 484 |
| 2016-11-16 | $61.50 | $61.50 | $61.50 | $61.50 | $52.54 | 0 |
| 2016-11-15 | $61.55 | $61.55 | $61.50 | $61.50 | $52.54 | 390 |
| 2016-11-14 | $61.95 | $61.95 | $60.00 | $60.00 | $51.26 | 394 |
| 2016-11-11 | $63.15 | $63.15 | $63.15 | $63.15 | $53.95 | 5 |
| 2016-11-10 | $63.15 | $63.15 | $63.15 | $63.15 | $53.95 | 0 |
| 2016-11-09 | $63.15 | $63.15 | $63.15 | $63.15 | $53.95 | 97 |
| 2016-11-08 | $63.15 | $63.15 | $63.15 | $63.15 | $53.95 | 0 |
| 2016-11-07 | $63.15 | $63.15 | $63.15 | $63.15 | $53.95 | 105 |
| 2016-11-04 | $61.40 | $63.04 | $61.40 | $63.04 | $53.85 | 368 |
| 2016-11-03 | $61.30 | $61.30 | $61.30 | $61.30 | $52.37 | 36 |
| 2016-11-02 | $61.30 | $61.30 | $61.30 | $61.30 | $52.37 | 150 |
| 2016-11-01 | $60.20 | $61.25 | $59.05 | $61.25 | $52.32 | 1,280 |
| 2016-10-31 | $60.21 | $60.21 | $60.21 | $60.21 | $51.44 | 1 |
| 2016-10-28 | $60.21 | $60.21 | $60.21 | $60.21 | $51.44 | 166 |
| 2016-10-27 | $60.22 | $60.24 | $60.22 | $60.24 | $51.46 | 264 |
| 2016-10-26 | $60.43 | $60.43 | $60.43 | $60.43 | $51.62 | 0 |
| 2016-10-25 | $60.43 | $60.43 | $60.43 | $60.43 | $51.62 | 0 |
| 2016-10-24 | $60.43 | $60.43 | $60.43 | $60.43 | $51.62 | 145 |
| 2016-10-21 | $60.45 | $60.45 | $60.45 | $60.45 | $51.64 | 56 |
| 2016-10-20 | $60.45 | $60.45 | $60.45 | $60.45 | $51.64 | 0 |
| 2016-10-19 | $60.41 | $60.45 | $60.41 | $60.45 | $51.64 | 330 |
| 2016-10-18 | $60.47 | $60.47 | $60.47 | $60.47 | $51.66 | 0 |
| 2016-10-17 | $60.47 | $60.47 | $60.47 | $60.47 | $51.66 | 0 |
| 2016-10-14 | $60.47 | $60.47 | $60.47 | $60.47 | $51.66 | 0 |
| 2016-10-13 | $60.47 | $60.47 | $60.47 | $60.47 | $51.66 | 102 |
| 2016-10-12 | $59.74 | $59.74 | $59.74 | $59.74 | $51.04 | 2 |
| 2016-10-11 | $59.74 | $59.74 | $59.74 | $59.74 | $51.04 | 301 |
| 2016-10-10 | $60.60 | $60.60 | $60.60 | $60.60 | $51.77 | 0 |
| 2016-10-07 | $61.49 | $61.50 | $60.60 | $60.60 | $51.77 | 900 |
| 2016-10-06 | $59.55 | $59.55 | $59.55 | $59.55 | $50.87 | 105 |
| 2016-10-05 | $61.00 | $61.00 | $59.05 | $59.55 | $50.87 | 820 |
| 2016-10-04 | $61.50 | $61.50 | $61.50 | $61.50 | $52.54 | 151 |
| 2016-10-03 | $60.62 | $60.62 | $59.59 | $59.59 | $50.91 | 433 |
| 2016-09-30 | $60.51 | $60.51 | $60.51 | $60.51 | $51.69 | 353 |
| 2016-09-29 | $60.76 | $60.76 | $60.76 | $60.76 | $51.90 | 0 |
| 2016-09-28 | $60.76 | $60.76 | $60.76 | $60.76 | $51.90 | 242 |
| 2016-09-27 | $60.10 | $60.10 | $60.10 | $60.10 | $51.34 | 138 |
| 2016-09-26 | $59.07 | $60.57 | $59.07 | $60.10 | $51.34 | 1,220 |
| 2016-09-23 | $60.35 | $60.35 | $60.35 | $60.35 | $51.56 | 0 |
| 2016-09-22 | $60.35 | $60.35 | $60.35 | $60.35 | $51.56 | 205 |
| 2016-09-21 | $60.35 | $60.35 | $60.35 | $60.35 | $51.56 | 65 |
| 2016-09-20 | $60.35 | $60.35 | $60.35 | $60.35 | $51.56 | 185 |
| 2016-09-19 | $59.78 | $59.78 | $59.78 | $59.78 | $51.07 | 0 |
| 2016-09-16 | $59.78 | $59.78 | $59.78 | $59.78 | $51.07 | 400 |
| 2016-09-15 | $58.76 | $58.76 | $58.76 | $58.76 | $50.20 | 412 |
| 2016-09-14 | $61.00 | $61.00 | $61.00 | $61.00 | $52.11 | 100 |
| 2016-09-13 | $61.00 | $61.45 | $59.85 | $60.06 | $51.31 | 2,301 |
| 2016-09-12 | $61.12 | $61.12 | $61.12 | $61.12 | $51.99 | 10 |
| 2016-09-09 | $61.12 | $61.12 | $61.12 | $61.12 | $51.99 | 0 |
| 2016-09-08 | $61.12 | $61.12 | $61.12 | $61.12 | $51.99 | 0 |
| 2016-09-07 | $61.12 | $61.12 | $61.12 | $61.12 | $51.99 | 0 |
| 2016-09-06 | $61.12 | $61.12 | $61.12 | $61.12 | $51.99 | 11 |
| 2016-09-02 | $61.12 | $61.12 | $61.12 | $61.12 | $51.99 | 0 |
| 2016-09-01 | $61.12 | $61.12 | $61.12 | $61.12 | $51.99 | 0 |
| 2016-08-31 | $61.12 | $61.12 | $61.12 | $61.12 | $51.99 | 2 |
| 2016-08-30 | $61.12 | $61.12 | $61.12 | $61.12 | $51.99 | 240 |
| 2016-08-29 | $62.96 | $62.96 | $60.70 | $60.70 | $51.64 | 799 |
| 2016-08-26 | $62.40 | $62.40 | $62.40 | $62.40 | $53.09 | 0 |
| 2016-08-25 | $61.60 | $62.40 | $60.10 | $62.40 | $53.09 | 1,362 |
| 2016-08-24 | $66.50 | $66.50 | $61.06 | $61.23 | $52.09 | 3,195 |
| 2016-08-23 | $67.22 | $67.22 | $66.70 | $66.70 | $56.74 | 410 |
| 2016-08-22 | $66.90 | $66.93 | $66.90 | $66.93 | $56.94 | 201 |
| 2016-08-19 | $66.95 | $66.95 | $66.95 | $66.95 | $56.96 | 0 |
| 2016-08-18 | $66.95 | $66.95 | $66.95 | $66.95 | $56.96 | 2 |
| 2016-08-17 | $66.60 | $66.95 | $66.60 | $66.95 | $56.96 | 219 |
| 2016-08-16 | $66.90 | $66.90 | $66.90 | $66.90 | $56.91 | 3 |
| 2016-08-15 | $63.00 | $66.90 | $63.00 | $66.90 | $56.91 | 721 |
| 2016-08-12 | $63.00 | $63.00 | $63.00 | $63.00 | $53.60 | 0 |
| 2016-08-11 | $63.00 | $63.00 | $63.00 | $63.00 | $53.60 | 100 |
| 2016-08-10 | $64.09 | $64.09 | $64.09 | $64.09 | $54.52 | 49 |
| 2016-08-09 | $66.43 | $66.43 | $64.09 | $64.09 | $54.52 | 300 |
| 2016-08-08 | $63.00 | $63.04 | $63.00 | $63.04 | $53.63 | 251 |
| 2016-08-05 | $63.48 | $63.48 | $63.48 | $63.48 | $54.00 | 260 |
| 2016-08-04 | $64.00 | $64.00 | $64.00 | $64.00 | $54.45 | 0 |
| 2016-08-03 | $64.00 | $64.00 | $64.00 | $64.00 | $54.45 | 300 |
| 2016-08-02 | $63.75 | $63.75 | $63.75 | $63.75 | $54.23 | 0 |
| 2016-08-01 | $63.79 | $63.79 | $63.75 | $63.75 | $54.23 | 280 |
| 2016-07-29 | $62.28 | $62.28 | $62.28 | $62.28 | $52.98 | 1 |
| 2016-07-28 | $62.22 | $63.50 | $62.22 | $62.28 | $52.98 | 1,735 |
| 2016-07-27 | $62.37 | $64.99 | $62.37 | $64.50 | $54.87 | 10,343 |
| 2016-07-26 | $62.80 | $63.59 | $62.80 | $63.41 | $53.94 | 5,187 |
| 2016-07-25 | $63.00 | $66.38 | $62.31 | $64.38 | $54.77 | 7,085 |
| 2016-07-22 | $61.96 | $62.72 | $60.70 | $62.00 | $52.75 | 10,426 |
| 2016-07-21 | $60.96 | $62.50 | $60.50 | $62.00 | $52.75 | 10,366 |
| 2016-07-20 | $64.00 | $64.00 | $64.00 | $64.00 | $54.45 | 341 |
| 2016-07-19 | $59.00 | $59.18 | $59.00 | $59.18 | $50.34 | 201 |
| 2016-07-18 | $58.89 | $58.89 | $58.89 | $58.89 | $50.10 | 0 |
| 2016-07-15 | $58.88 | $58.89 | $58.88 | $58.89 | $50.10 | 200 |
| 2016-07-14 | $58.93 | $58.93 | $58.93 | $58.93 | $50.13 | 60 |
| 2016-07-13 | $58.97 | $58.97 | $58.93 | $58.93 | $50.13 | 260 |
| 2016-07-12 | $56.50 | $56.74 | $56.48 | $56.48 | $48.05 | 2,010 |
| 2016-07-11 | $57.60 | $58.00 | $57.60 | $57.60 | $49.00 | 600 |
| 2016-07-08 | $57.42 | $57.60 | $57.42 | $57.60 | $49.00 | 400 |
| 2016-07-07 | $58.70 | $58.70 | $58.70 | $58.70 | $49.94 | 730 |
| 2016-07-06 | $58.99 | $58.99 | $58.99 | $58.99 | $50.18 | 185 |
| 2016-07-05 | $58.00 | $58.00 | $58.00 | $58.00 | $49.34 | 151 |
| 2016-07-01 | $56.79 | $56.79 | $56.79 | $56.79 | $48.31 | 9 |
| 2016-06-30 | $56.79 | $56.79 | $56.79 | $56.79 | $48.31 | 119 |
| 2016-06-29 | $56.79 | $56.79 | $56.79 | $56.79 | $48.31 | 1 |
| 2016-06-28 | $56.79 | $56.79 | $56.79 | $56.79 | $48.31 | 0 |
| 2016-06-27 | $56.51 | $56.79 | $56.48 | $56.79 | $48.31 | 1,647 |
| 2016-06-24 | $57.65 | $57.97 | $57.65 | $57.97 | $49.32 | 203 |
| 2016-06-23 | $59.19 | $59.28 | $59.03 | $59.03 | $50.22 | 428 |
| 2016-06-22 | $57.50 | $57.50 | $57.50 | $57.50 | $48.92 | 0 |
| 2016-06-21 | $57.49 | $57.50 | $57.49 | $57.50 | $48.92 | 1,298 |
| 2016-06-20 | $57.50 | $57.50 | $57.50 | $57.50 | $48.92 | 0 |
| 2016-06-17 | $57.50 | $57.50 | $57.50 | $57.50 | $48.92 | 0 |
| 2016-06-16 | $57.50 | $57.50 | $57.50 | $57.50 | $48.92 | 0 |
| 2016-06-15 | $57.51 | $57.51 | $57.50 | $57.50 | $48.92 | 1,438 |
| 2016-06-14 | $57.40 | $57.40 | $57.40 | $57.40 | $48.83 | 180 |
| 2016-06-13 | $58.25 | $58.25 | $58.25 | $58.25 | $49.56 | 2 |
| 2016-06-10 | $56.91 | $58.50 | $56.90 | $58.50 | $49.56 | 712 |
| 2016-06-09 | $56.60 | $56.60 | $56.60 | $56.60 | $47.95 | 480 |
| 2016-06-08 | $56.50 | $58.50 | $56.50 | $56.52 | $47.88 | 834 |
| 2016-06-07 | $56.85 | $56.85 | $56.85 | $56.85 | $48.16 | 316 |
| 2016-06-06 | $56.00 | $56.00 | $56.00 | $56.00 | $47.44 | 0 |
| 2016-06-03 | $56.00 | $56.00 | $56.00 | $56.00 | $47.44 | 0 |
| 2016-06-02 | $56.00 | $56.00 | $56.00 | $56.00 | $47.44 | 240 |
| 2016-06-01 | $54.57 | $54.57 | $54.57 | $54.57 | $46.23 | 250 |
| 2016-05-31 | $56.79 | $56.79 | $56.79 | $56.79 | $48.11 | 0 |
| 2016-05-27 | $56.79 | $56.79 | $56.79 | $56.79 | $48.11 | 0 |
| 2016-05-26 | $56.79 | $56.79 | $56.79 | $56.79 | $48.11 | 0 |
| 2016-05-25 | $56.75 | $56.79 | $56.75 | $56.79 | $48.11 | 1,313 |
| 2016-05-24 | $56.50 | $56.50 | $56.50 | $56.50 | $47.86 | 245 |
| 2016-05-23 | $56.13 | $56.13 | $56.13 | $56.13 | $47.54 | 8 |
| 2016-05-20 | $56.13 | $56.13 | $56.13 | $56.13 | $47.54 | 240 |
| 2016-05-19 | $56.42 | $56.42 | $56.42 | $56.42 | $47.79 | 0 |
| 2016-05-18 | $56.42 | $56.42 | $56.42 | $56.42 | $47.79 | 0 |
| 2016-05-17 | $56.42 | $56.42 | $56.42 | $56.42 | $47.79 | 300 |
| 2016-05-16 | $56.04 | $56.04 | $56.04 | $56.04 | $47.47 | 60 |
| 2016-05-13 | $56.04 | $56.04 | $56.04 | $56.04 | $47.47 | 2 |
| 2016-05-12 | $56.04 | $56.04 | $56.04 | $56.04 | $47.47 | 235 |
| 2016-05-11 | $54.81 | $55.54 | $54.81 | $55.54 | $47.05 | 200 |
| 2016-05-10 | $55.46 | $56.75 | $55.46 | $56.75 | $48.07 | 949 |
| 2016-05-09 | $54.97 | $56.25 | $54.85 | $56.25 | $47.65 | 5,795 |
| 2016-05-06 | $55.05 | $55.50 | $54.71 | $55.50 | $47.01 | 2,865 |
| 2016-05-05 | $55.10 | $55.10 | $55.10 | $55.10 | $46.67 | 267 |
| 2016-05-04 | $53.66 | $54.40 | $53.51 | $54.40 | $46.08 | 700 |
| 2016-05-03 | $54.43 | $54.43 | $54.43 | $54.43 | $46.11 | 0 |
| 2016-05-02 | $54.48 | $54.48 | $54.43 | $54.43 | $46.11 | 801 |
| 2016-04-29 | $54.06 | $54.25 | $54.06 | $54.25 | $45.96 | 446 |
| 2016-04-28 | $55.09 | $55.10 | $54.00 | $54.00 | $45.74 | 3,197 |
| 2016-04-27 | $54.50 | $54.50 | $54.50 | $54.50 | $46.17 | 200 |
| 2016-04-26 | $54.55 | $54.55 | $54.55 | $54.55 | $46.21 | 180 |
| 2016-04-25 | $55.10 | $55.10 | $55.10 | $55.10 | $46.67 | 123 |
| 2016-04-22 | $54.00 | $54.00 | $54.00 | $54.00 | $45.74 | 1 |
| 2016-04-21 | $54.00 | $54.31 | $54.00 | $54.00 | $45.74 | 1,701 |
| 2016-04-20 | $53.52 | $53.52 | $53.52 | $53.52 | $45.34 | 40 |
| 2016-04-19 | $53.07 | $53.52 | $53.07 | $53.52 | $45.34 | 929 |
| 2016-04-18 | $54.00 | $54.00 | $54.00 | $54.00 | $45.74 | 300 |
| 2016-04-15 | $53.02 | $55.00 | $53.02 | $55.00 | $46.59 | 390 |
| 2016-04-14 | $54.94 | $54.94 | $54.94 | $54.94 | $46.54 | 0 |
| 2016-04-13 | $54.94 | $54.94 | $54.94 | $54.94 | $46.54 | 100 |
| 2016-04-12 | $55.20 | $55.20 | $55.20 | $55.20 | $46.76 | 23 |
| 2016-04-11 | $54.01 | $55.20 | $54.01 | $55.20 | $46.76 | 1,353 |
| 2016-04-08 | $53.80 | $53.80 | $53.80 | $53.80 | $45.57 | 160 |
| 2016-04-07 | $53.85 | $53.85 | $53.80 | $53.81 | $45.58 | 700 |
| 2016-04-06 | $55.50 | $55.50 | $55.50 | $55.50 | $47.01 | 102 |
| 2016-04-05 | $55.15 | $55.15 | $55.15 | $55.15 | $46.72 | 0 |
| 2016-04-04 | $56.00 | $56.00 | $55.15 | $55.15 | $46.72 | 901 |
| 2016-04-01 | $54.20 | $54.20 | $54.20 | $54.20 | $45.91 | 185 |
| 2016-03-31 | $53.92 | $53.92 | $53.92 | $53.92 | $45.68 | 187 |
| 2016-03-30 | $53.69 | $53.70 | $53.69 | $53.70 | $45.49 | 200 |
| 2016-03-29 | $53.74 | $53.74 | $53.74 | $53.74 | $45.52 | 130 |
| 2016-03-28 | $53.00 | $53.74 | $53.00 | $53.74 | $45.52 | 1,990 |
| 2016-03-24 | $53.01 | $53.01 | $53.01 | $53.01 | $44.90 | 0 |
| 2016-03-23 | $53.01 | $53.01 | $53.01 | $53.01 | $44.90 | 0 |
| 2016-03-22 | $53.01 | $53.01 | $53.01 | $53.01 | $44.90 | 40 |
| 2016-03-21 | $53.01 | $53.01 | $53.01 | $53.01 | $44.90 | 273 |
| 2016-03-18 | $54.90 | $54.90 | $53.01 | $53.01 | $44.90 | 700 |
| 2016-03-17 | $53.00 | $53.00 | $53.00 | $53.00 | $44.90 | 0 |
| 2016-03-16 | $53.00 | $53.00 | $53.00 | $53.00 | $44.90 | 350 |
| 2016-03-15 | $53.00 | $53.00 | $53.00 | $53.00 | $44.90 | 56 |
| 2016-03-14 | $53.57 | $53.57 | $52.55 | $53.00 | $44.90 | 1,600 |
| 2016-03-11 | $54.25 | $55.70 | $53.00 | $55.45 | $46.97 | 1,520 |
| 2016-03-10 | $53.00 | $54.05 | $53.00 | $54.05 | $45.58 | 800 |
| 2016-03-09 | $52.39 | $53.86 | $51.50 | $53.50 | $45.12 | 4,063 |
| 2016-03-08 | $51.20 | $51.20 | $50.86 | $51.20 | $43.18 | 1,453 |
| 2016-03-07 | $50.50 | $51.20 | $50.50 | $51.20 | $43.18 | 855 |
| 2016-03-04 | $50.49 | $50.85 | $50.34 | $50.50 | $42.59 | 1,319 |
| 2016-03-03 | $50.37 | $50.50 | $50.00 | $50.00 | $42.16 | 2,677 |
| 2016-03-02 | $49.93 | $50.48 | $49.93 | $50.48 | $42.57 | 2,139 |
| 2016-03-01 | $50.00 | $50.20 | $49.69 | $49.69 | $41.91 | 1,638 |
| 2016-02-29 | $49.80 | $50.80 | $49.80 | $50.50 | $42.59 | 2,360 |
| 2016-02-26 | $49.77 | $49.79 | $49.30 | $49.30 | $41.57 | 1,158 |
| 2016-02-25 | $48.18 | $49.33 | $48.18 | $49.33 | $41.60 | 2,456 |
| 2016-02-24 | $49.20 | $49.53 | $48.95 | $48.95 | $41.28 | 998 |
| 2016-02-23 | $49.79 | $49.79 | $48.90 | $48.90 | $41.24 | 999 |
| 2016-02-22 | $49.02 | $49.79 | $49.02 | $49.79 | $41.99 | 1,554 |
| 2016-02-19 | $49.92 | $49.92 | $49.92 | $49.92 | $42.10 | 397 |
| 2016-02-18 | $49.99 | $49.99 | $49.80 | $49.80 | $41.99 | 497 |
| 2016-02-17 | $49.96 | $49.96 | $49.74 | $49.74 | $41.94 | 408 |
| 2016-02-16 | $50.00 | $50.00 | $49.35 | $49.96 | $42.13 | 3,887 |
| 2016-02-12 | $50.69 | $50.80 | $48.89 | $48.89 | $41.23 | 1,135 |
| 2016-02-11 | $49.46 | $49.67 | $49.46 | $49.67 | $41.88 | 647 |
| 2016-02-10 | $49.50 | $49.50 | $49.36 | $49.36 | $41.62 | 667 |
| 2016-02-09 | $50.27 | $50.27 | $50.00 | $50.00 | $42.16 | 495 |
| 2016-02-08 | $49.48 | $49.48 | $49.48 | $49.48 | $41.73 | 0 |
| 2016-02-05 | $49.48 | $49.48 | $49.48 | $49.48 | $41.73 | 0 |
| 2016-02-04 | $49.12 | $49.77 | $49.05 | $49.48 | $41.73 | 3,530 |
| 2016-02-03 | $49.98 | $50.00 | $49.70 | $49.98 | $42.15 | 974 |
| 2016-02-02 | $49.85 | $49.85 | $49.85 | $49.85 | $42.04 | 50 |
| 2016-02-01 | $49.55 | $49.85 | $49.53 | $49.85 | $42.04 | 1,200 |
| 2016-01-29 | $51.03 | $51.03 | $50.39 | $50.39 | $42.49 | 1,087 |
| 2016-01-28 | $52.14 | $52.35 | $51.24 | $51.24 | $43.21 | 2,413 |
| 2016-01-27 | $50.36 | $51.90 | $50.36 | $51.50 | $43.43 | 5,430 |
| 2016-01-26 | $49.16 | $50.11 | $49.16 | $50.10 | $42.25 | 4,784 |
| 2016-01-25 | $48.75 | $49.36 | $48.75 | $49.09 | $41.40 | 2,680 |
| 2016-01-22 | $49.69 | $49.69 | $48.75 | $48.75 | $41.11 | 2,397 |
| 2016-01-21 | $49.88 | $49.88 | $49.88 | $49.88 | $42.06 | 280 |
| 2016-01-20 | $49.77 | $49.77 | $49.75 | $49.75 | $41.95 | 322 |
| 2016-01-19 | $49.75 | $50.17 | $49.75 | $50.17 | $42.30 | 580 |
| 2016-01-15 | $50.00 | $50.34 | $49.75 | $50.34 | $42.45 | 1,200 |
| 2016-01-14 | $49.75 | $49.75 | $49.75 | $49.75 | $41.95 | 1,000 |
| 2016-01-13 | $50.45 | $50.45 | $49.90 | $50.00 | $42.16 | 1,490 |
| 2016-01-12 | $50.25 | $50.43 | $50.00 | $50.00 | $42.16 | 1,290 |
| 2016-01-11 | $49.98 | $50.31 | $49.98 | $50.27 | $42.39 | 1,740 |
| 2016-01-08 | $50.19 | $50.99 | $49.99 | $49.99 | $42.15 | 2,176 |
| 2016-01-07 | $50.00 | $50.35 | $50.00 | $50.20 | $42.33 | 1,350 |
| 2016-01-06 | $50.50 | $50.50 | $50.27 | $50.27 | $42.39 | 498 |
| 2016-01-05 | $50.40 | $50.50 | $50.35 | $50.50 | $42.59 | 1,985 |
| 2016-01-04 | $49.99 | $50.46 | $49.99 | $50.46 | $42.55 | 301 |
| 2015-12-31 | $50.93 | $50.93 | $50.75 | $50.75 | $42.80 | 566 |
| 2015-12-30 | $50.99 | $50.99 | $50.99 | $50.99 | $43.00 | 20 |
| 2015-12-29 | $50.99 | $50.99 | $50.99 | $50.99 | $43.00 | 1,118 |
| 2015-12-28 | $51.44 | $51.44 | $51.44 | $51.44 | $43.38 | 217 |
| 2015-12-24 | $51.20 | $51.20 | $51.20 | $51.20 | $43.18 | 1,075 |
| 2015-12-23 | $50.56 | $50.56 | $50.56 | $50.56 | $42.64 | 197 |
| 2015-12-22 | $50.56 | $50.56 | $50.56 | $50.56 | $42.64 | 120 |
| 2015-12-21 | $50.05 | $50.05 | $50.05 | $50.05 | $42.21 | 215 |
| 2015-12-18 | $50.05 | $50.05 | $50.05 | $50.05 | $42.21 | 1 |
| 2015-12-17 | $51.00 | $51.00 | $50.05 | $50.05 | $42.21 | 2,948 |
| 2015-12-16 | $51.50 | $51.57 | $51.50 | $51.50 | $43.43 | 902 |
| 2015-12-15 | $51.60 | $51.60 | $51.60 | $51.60 | $43.51 | 0 |
| 2015-12-14 | $51.60 | $51.60 | $51.60 | $51.60 | $43.51 | 20 |
| 2015-12-11 | $51.60 | $51.60 | $51.60 | $51.60 | $43.51 | 279 |
| 2015-12-10 | $51.75 | $51.75 | $50.80 | $50.80 | $42.63 | 621 |
| 2015-12-09 | $51.25 | $51.25 | $51.25 | $51.25 | $43.01 | 117 |
| 2015-12-08 | $51.25 | $51.25 | $51.25 | $51.25 | $43.01 | 24 |
| 2015-12-07 | $51.24 | $51.25 | $51.24 | $51.25 | $43.01 | 639 |
| 2015-12-04 | $51.24 | $51.25 | $51.24 | $51.25 | $43.01 | 946 |
| 2015-12-03 | $51.19 | $51.19 | $51.19 | $51.19 | $42.96 | 321 |
| 2015-12-02 | $51.00 | $51.25 | $50.90 | $51.25 | $43.01 | 1,525 |
| 2015-12-01 | $50.89 | $50.90 | $50.49 | $50.71 | $42.56 | 1,125 |
| 2015-11-30 | $50.20 | $50.20 | $50.20 | $50.20 | $42.13 | 408 |
| 2015-11-27 | $50.15 | $50.15 | $50.15 | $50.15 | $42.09 | 314 |
| 2015-11-25 | $50.41 | $50.41 | $50.18 | $50.18 | $42.11 | 774 |
| 2015-11-24 | $49.72 | $50.40 | $49.72 | $50.40 | $42.30 | 628 |
| 2015-11-23 | $50.00 | $50.22 | $49.02 | $49.02 | $41.14 | 9,740 |
| 2015-11-20 | $50.00 | $50.00 | $50.00 | $50.00 | $41.96 | 316 |
| 2015-11-19 | $50.10 | $50.15 | $50.06 | $50.15 | $42.09 | 1,641 |
| 2015-11-18 | $50.15 | $50.15 | $50.15 | $50.15 | $42.09 | 180 |
| 2015-11-17 | $50.28 | $50.28 | $50.03 | $50.24 | $42.16 | 1,205 |
| 2015-11-16 | $50.04 | $50.04 | $50.04 | $50.04 | $42.00 | 89 |
| 2015-11-13 | $50.00 | $50.04 | $49.49 | $50.04 | $42.00 | 2,067 |
| 2015-11-12 | $49.51 | $49.51 | $49.51 | $49.51 | $41.55 | 80 |
| 2015-11-11 | $50.02 | $50.04 | $49.51 | $49.51 | $41.55 | 550 |
| 2015-11-10 | $50.05 | $50.60 | $50.05 | $50.43 | $42.32 | 683 |
| 2015-11-09 | $50.20 | $50.60 | $50.20 | $50.20 | $42.13 | 1,509 |
| 2015-11-06 | $50.10 | $50.33 | $50.10 | $50.25 | $42.17 | 652 |
| 2015-11-05 | $50.33 | $50.38 | $50.33 | $50.38 | $42.28 | 252 |
| 2015-11-04 | $50.50 | $50.50 | $49.62 | $49.68 | $41.69 | 1,320 |
| 2015-11-03 | $50.53 | $50.89 | $49.62 | $49.62 | $41.64 | 500 |
| 2015-11-02 | $50.90 | $50.90 | $50.90 | $50.90 | $42.72 | 252 |
| 2015-10-30 | $49.66 | $51.00 | $49.66 | $51.00 | $42.80 | 12,124 |
| 2015-10-29 | $50.00 | $50.00 | $49.80 | $49.80 | $41.79 | 310 |
| 2015-10-28 | $49.60 | $50.00 | $49.59 | $50.00 | $41.96 | 975 |
| 2015-10-27 | $49.64 | $49.64 | $49.64 | $49.64 | $41.66 | 175 |
| 2015-10-26 | $49.27 | $49.27 | $48.48 | $48.48 | $40.69 | 275 |
| 2015-10-23 | $49.74 | $49.74 | $49.74 | $49.74 | $41.74 | 224 |
| 2015-10-22 | $49.50 | $49.50 | $49.39 | $49.39 | $41.45 | 384 |
| 2015-10-21 | $49.39 | $49.39 | $49.39 | $49.39 | $41.45 | 240 |
| 2015-10-20 | $49.43 | $49.45 | $49.43 | $49.45 | $41.50 | 384 |
| 2015-10-19 | $49.41 | $49.45 | $49.41 | $49.45 | $41.50 | 724 |
| 2015-10-16 | $49.69 | $49.69 | $49.69 | $49.69 | $41.70 | 263 |
| 2015-10-15 | $49.70 | $49.70 | $49.70 | $49.70 | $41.71 | 288 |
| 2015-10-14 | $49.70 | $49.75 | $49.23 | $49.23 | $41.32 | 645 |
| 2015-10-13 | $49.40 | $49.40 | $49.40 | $49.40 | $41.46 | 263 |
| 2015-10-12 | $48.20 | $49.35 | $48.20 | $49.35 | $41.42 | 463 |
| 2015-10-09 | $49.14 | $49.14 | $49.14 | $49.14 | $41.24 | 362 |
| 2015-10-08 | $49.81 | $49.85 | $49.81 | $49.85 | $41.84 | 351 |
| 2015-10-07 | $48.02 | $49.40 | $48.02 | $48.97 | $41.10 | 1,226 |
| 2015-10-06 | $49.44 | $49.50 | $49.44 | $49.50 | $41.54 | 406 |
| 2015-10-05 | $49.40 | $49.40 | $49.40 | $49.40 | $41.46 | 49 |
| 2015-10-02 | $48.47 | $49.40 | $48.47 | $49.40 | $41.46 | 1,817 |
| 2015-10-01 | $47.98 | $48.26 | $47.98 | $48.26 | $40.50 | 613 |
| 2015-09-30 | $47.90 | $48.50 | $47.55 | $47.55 | $39.91 | 4,660 |
| 2015-09-29 | $47.35 | $47.41 | $47.35 | $47.41 | $39.79 | 627 |
| 2015-09-28 | $47.70 | $47.70 | $47.70 | $47.70 | $40.03 | 31 |
| 2015-09-25 | $47.50 | $49.39 | $47.50 | $47.70 | $40.03 | 3,759 |
| 2015-09-24 | $48.25 | $48.25 | $48.25 | $48.25 | $40.49 | 300 |
| 2015-09-23 | $48.86 | $48.86 | $47.62 | $47.62 | $39.96 | 400 |
| 2015-09-22 | $48.75 | $48.88 | $48.25 | $48.25 | $40.49 | 886 |
| 2015-09-21 | $48.08 | $49.16 | $48.08 | $49.16 | $41.26 | 529 |
| 2015-09-18 | $47.84 | $49.50 | $47.84 | $49.50 | $41.54 | 1,350 |
| 2015-09-17 | $49.85 | $49.88 | $49.30 | $49.88 | $41.86 | 562 |
| 2015-09-16 | $49.50 | $49.50 | $49.00 | $49.00 | $41.12 | 1,355 |
| 2015-09-15 | $48.92 | $48.92 | $48.84 | $48.84 | $40.99 | 541 |
| 2015-09-14 | $48.07 | $49.23 | $48.02 | $49.23 | $41.32 | 1,211 |
| 2015-09-11 | $48.53 | $49.00 | $48.53 | $49.00 | $41.12 | 445 |
| 2015-09-10 | $48.50 | $48.85 | $48.50 | $48.85 | $40.79 | 1,885 |
| 2015-09-09 | $47.57 | $49.70 | $47.57 | $48.25 | $40.29 | 1,483 |
| 2015-09-08 | $49.00 | $49.90 | $48.75 | $49.00 | $40.91 | 4,800 |