Nidec Corporation (NNDNF) Exchange: PINK
Data as of May 2, 2025
$18.36 ($2.36) 14.75%
Nidec Corporation - Daily Information
Click for more stock information on Nidec Corporation.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $18.36 |
| Previous Close | $18.36 |
| High | $18.36 |
| Low | $18.36 |
| Adjusted Open | $18.36 |
| Previous Adjusted Close | $18.36 |
| Adjusted High | $18.36 |
| Adjusted Low | $18.36 |
About Nidec Corporation (NNDNF)
No Description Available
Invest in Nidec Corporation (NNDNF)
Historical Stock Data for Nidec Corporation (NNDNF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 5,200 |
| 2025-05-01 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 530 |
| 2025-04-30 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 54 |
| 2025-04-29 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-04-28 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-04-25 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 54 |
| 2025-04-24 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 6,248 |
| 2025-04-23 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 400 |
| 2025-04-22 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 4 |
| 2025-04-21 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 767 |
| 2025-04-17 | $14.89 | $14.89 | $14.66 | $14.66 | $14.66 | 455 |
| 2025-04-16 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2025-04-15 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 84 |
| 2025-04-14 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 10 |
| 2025-04-11 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 5,176 |
| 2025-04-10 | $14.61 | $14.61 | $14.01 | $14.01 | $14.01 | 200 |
| 2025-04-09 | $13.01 | $14.13 | $13.01 | $14.13 | $14.13 | 4,042 |
| 2025-04-08 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2025-04-07 | $13.48 | $13.48 | $13.00 | $13.00 | $13.00 | 1,732 |
| 2025-04-04 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 100 |
| 2025-04-03 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 0 |
| 2025-04-02 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 510 |
| 2025-04-01 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 0 |
| 2025-03-31 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 0 |
| 2025-03-28 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 4,139 |
| 2025-03-27 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 0 |
| 2025-03-26 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 0 |
| 2025-03-25 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 6 |
| 2025-03-24 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 0 |
| 2025-03-21 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 0 |
| 2025-03-20 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 0 |
| 2025-03-19 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 0 |
| 2025-03-18 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 5 |
| 2025-03-17 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 178 |
| 2025-03-14 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 22 |
| 2025-03-13 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2025-03-12 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 900 |
| 2025-03-11 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 400 |
| 2025-03-10 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 75 |
| 2025-03-07 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 5,200 |
| 2025-03-06 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 232 |
| 2025-03-05 | $17.98 | $17.98 | $17.64 | $17.64 | $17.64 | 2,694 |
| 2025-03-04 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 36 |
| 2025-03-03 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2025-02-28 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 9,000 |
| 2025-02-27 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 200 |
| 2025-02-26 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2025-02-25 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 2 |
| 2025-02-24 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2025-02-21 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 21 |
| 2025-02-20 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 300 |
| 2025-02-19 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 372 |
| 2025-02-18 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 3,776 |
| 2025-02-14 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 33,694 |
| 2025-02-13 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2025-02-12 | $17.00 | $17.50 | $17.00 | $17.50 | $17.50 | 2,422 |
| 2025-02-11 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 50 |
| 2025-02-10 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 850 |
| 2025-02-07 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2025-02-06 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2025-02-05 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 600 |
| 2025-02-04 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 9,400 |
| 2025-02-03 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 136 |
| 2025-01-31 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2025-01-30 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 2,058 |
| 2025-01-29 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 344 |
| 2025-01-28 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 5,376 |
| 2025-01-27 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 1,230 |
| 2025-01-24 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 3,300 |
| 2025-01-23 | $18.50 | $18.69 | $18.50 | $18.64 | $18.64 | 32,368 |
| 2025-01-22 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 1,432 |
| 2025-01-21 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 10,493 |
| 2025-01-17 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2025-01-16 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 57 |
| 2025-01-15 | $18.26 | $18.54 | $18.26 | $18.54 | $18.54 | 362 |
| 2025-01-14 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 5,360 |
| 2025-01-13 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 50 |
| 2025-01-10 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 1,656 |
| 2025-01-08 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 3,388 |
| 2025-01-07 | $17.82 | $18.30 | $17.82 | $18.30 | $18.30 | 1,121 |
| 2025-01-06 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 0 |
| 2025-01-03 | $17.87 | $17.87 | $17.73 | $17.73 | $17.73 | 434 |
| 2025-01-02 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 252 |
| 2024-12-31 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 596 |
| 2024-12-30 | $18.12 | $18.12 | $18.06 | $18.06 | $18.06 | 505 |
| 2024-12-27 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 116 |
| 2024-12-26 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 2,257 |
| 2024-12-24 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 1,136 |
| 2024-12-23 | $17.51 | $17.51 | $17.39 | $17.39 | $17.39 | 422,824 |
| 2024-12-20 | $17.22 | $17.72 | $17.22 | $17.54 | $17.54 | 8,504 |
| 2024-12-19 | $17.62 | $17.62 | $17.35 | $17.35 | $17.35 | 8,347 |
| 2024-12-18 | $18.43 | $18.44 | $18.08 | $18.08 | $18.08 | 12,245 |
| 2024-12-17 | $18.30 | $18.30 | $18.24 | $18.30 | $18.30 | 9,268 |
| 2024-12-16 | $18.19 | $18.41 | $17.63 | $17.63 | $17.63 | 10,938 |
| 2024-12-13 | $18.47 | $18.47 | $18.24 | $18.39 | $18.39 | 7,717 |
| 2024-12-12 | $18.74 | $18.74 | $18.54 | $18.54 | $18.54 | 14,077 |
| 2024-12-11 | $18.25 | $18.53 | $18.25 | $18.25 | $18.25 | 12,349 |
| 2024-12-10 | $18.48 | $18.71 | $18.46 | $18.46 | $18.46 | 12,419 |
| 2024-12-09 | $18.83 | $19.07 | $18.49 | $18.49 | $18.49 | 20,730 |
| 2024-12-06 | $18.81 | $19.00 | $18.43 | $18.71 | $18.71 | 17,970 |
| 2024-12-05 | $18.38 | $18.99 | $18.07 | $18.07 | $18.07 | 6,754 |
| 2024-12-04 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 4,163 |
| 2024-12-03 | $17.93 | $20.72 | $17.93 | $18.14 | $18.14 | 6,667 |
| 2024-12-02 | $19.29 | $19.86 | $17.57 | $19.86 | $19.86 | 5,453 |
| 2024-11-29 | $19.68 | $19.70 | $17.75 | $17.75 | $17.75 | 5,154 |
| 2024-11-27 | $17.61 | $19.42 | $17.61 | $17.62 | $17.62 | 13,009 |
| 2024-11-26 | $17.28 | $19.81 | $17.00 | $17.56 | $17.56 | 5,823 |
| 2024-11-25 | $17.45 | $20.40 | $17.00 | $17.00 | $17.00 | 6,059 |
| 2024-11-22 | $19.44 | $19.94 | $17.36 | $17.65 | $17.65 | 5,927 |
| 2024-11-21 | $17.88 | $19.69 | $17.57 | $17.57 | $17.57 | 3,631 |
| 2024-11-20 | $17.73 | $17.73 | $17.16 | $17.73 | $17.73 | 7,206 |
| 2024-11-19 | $17.58 | $19.58 | $17.00 | $17.01 | $17.01 | 2,863 |
| 2024-11-18 | $18.68 | $19.14 | $17.42 | $19.14 | $19.14 | 4,499 |
| 2024-11-15 | $17.51 | $19.24 | $17.20 | $18.99 | $18.99 | 3,010 |
| 2024-11-14 | $18.08 | $18.34 | $18.08 | $18.34 | $18.34 | 7,026 |
| 2024-11-13 | $18.20 | $18.48 | $18.20 | $18.48 | $18.48 | 3,243 |
| 2024-11-12 | $17.89 | $19.70 | $17.89 | $19.34 | $19.34 | 1,280 |
| 2024-11-11 | $19.85 | $19.85 | $18.00 | $18.00 | $18.00 | 1,487 |
| 2024-11-08 | $18.05 | $20.22 | $18.05 | $20.22 | $20.22 | 1,352 |
| 2024-11-07 | $18.07 | $20.52 | $18.07 | $20.52 | $20.52 | 1,309 |
| 2024-11-06 | $18.61 | $18.61 | $18.29 | $18.61 | $18.61 | 1,386 |
| 2024-11-05 | $18.45 | $20.49 | $18.45 | $18.56 | $18.56 | 11,121 |
| 2024-11-04 | $20.17 | $20.18 | $19.91 | $19.91 | $19.91 | 1,087 |
| 2024-11-01 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 418 |
| 2024-10-31 | $18.98 | $20.87 | $18.98 | $18.98 | $18.98 | 7,963 |
| 2024-10-30 | $20.36 | $20.74 | $19.60 | $20.36 | $20.36 | 1,149 |
| 2024-10-29 | $19.56 | $19.56 | $19.31 | $19.31 | $19.31 | 1,572 |
| 2024-10-28 | $20.87 | $20.96 | $19.36 | $19.36 | $19.36 | 7,381 |
| 2024-10-25 | $19.74 | $20.11 | $18.99 | $18.99 | $18.99 | 1,492 |
| 2024-10-24 | $18.04 | $18.31 | $18.04 | $18.31 | $18.31 | 1,301 |
| 2024-10-23 | $20.14 | $20.14 | $17.63 | $17.63 | $17.63 | 2,591 |
| 2024-10-22 | $17.26 | $20.03 | $17.26 | $20.03 | $20.03 | 1,797 |
| 2024-10-21 | $20.80 | $20.86 | $17.00 | $17.00 | $17.00 | 1,363 |
| 2024-10-18 | $17.46 | $20.53 | $17.46 | $20.19 | $20.19 | 1,652 |
| 2024-10-17 | $20.87 | $20.87 | $17.17 | $17.17 | $17.17 | 750 |
| 2024-10-16 | $17.96 | $19.54 | $17.96 | $18.28 | $18.28 | 4,438 |
| 2024-10-15 | $18.32 | $21.55 | $18.32 | $21.55 | $21.55 | 8,094 |
| 2024-10-14 | $22.46 | $22.46 | $18.34 | $18.34 | $18.34 | 1,014 |
| 2024-10-11 | $21.23 | $21.50 | $19.11 | $19.11 | $19.11 | 2,135 |
| 2024-10-10 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 374 |
| 2024-10-09 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 306 |
| 2024-10-08 | $19.35 | $21.79 | $19.35 | $21.49 | $21.49 | 4,849 |
| 2024-10-07 | $19.36 | $22.11 | $19.36 | $22.11 | $22.11 | 1,725 |
| 2024-10-04 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2024-10-03 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 18 |
| 2024-10-02 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 3,288 |
| 2024-10-01 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 221 |
| 2024-09-30 | $21.32 | $21.32 | $21.18 | $21.18 | $21.18 | 323 |
| 2024-09-27 | $22.98 | $22.98 | $19.04 | $19.04 | $19.04 | 2,941 |
| 2024-09-26 | $46.20 | $46.20 | $46.20 | $46.20 | $22.93 | 756 |
| 2024-09-25 | $19.31 | $19.31 | $19.31 | $19.31 | $9.59 | 210 |
| 2024-09-24 | $38.62 | $38.62 | $38.62 | $38.62 | $19.17 | 1,398 |
| 2024-09-23 | $19.00 | $19.00 | $19.00 | $19.00 | $9.43 | 508 |
| 2024-09-20 | $38.00 | $38.00 | $38.00 | $38.00 | $18.86 | 856 |
| 2024-09-19 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 116 |
| 2024-09-18 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 116 |
| 2024-09-17 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 5,150 |
| 2024-09-16 | $42.52 | $42.52 | $37.40 | $42.35 | $42.35 | 789 |
| 2024-09-13 | $36.79 | $50.32 | $36.79 | $50.20 | $50.20 | 3,450 |
| 2024-09-12 | $43.16 | $43.16 | $43.16 | $43.16 | $43.16 | 832 |
| 2024-09-11 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 150,203 |
| 2024-09-10 | $37.24 | $37.25 | $37.24 | $37.25 | $37.25 | 996 |
| 2024-09-09 | $36.75 | $45.10 | $36.75 | $36.75 | $36.75 | 2,067 |
| 2024-09-06 | $43.05 | $43.05 | $43.05 | $43.05 | $43.05 | 417 |
| 2024-09-05 | $41.03 | $41.03 | $37.93 | $38.06 | $38.06 | 758 |
| 2024-09-04 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 403 |
| 2024-09-03 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 2,100 |
| 2024-08-30 | $37.31 | $40.35 | $37.31 | $40.35 | $40.35 | 1,027 |
| 2024-08-29 | $38.35 | $43.26 | $38.25 | $43.26 | $43.26 | 660 |
| 2024-08-28 | $41.96 | $43.78 | $41.96 | $43.78 | $43.78 | 792 |
| 2024-08-27 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 65 |
| 2024-08-26 | $44.26 | $44.26 | $44.26 | $44.26 | $44.26 | 474 |
| 2024-08-23 | $39.83 | $39.83 | $39.83 | $39.83 | $39.83 | 1,972 |
| 2024-08-22 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 117 |
| 2024-08-21 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 149 |
| 2024-08-20 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 364 |
| 2024-08-19 | $44.37 | $44.37 | $44.37 | $44.37 | $44.37 | 1,168 |
| 2024-08-16 | $39.06 | $39.06 | $39.06 | $39.06 | $39.06 | 570 |
| 2024-08-15 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 123 |
| 2024-08-14 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 225 |
| 2024-08-13 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 177 |
| 2024-08-12 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 180 |
| 2024-08-09 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 451 |
| 2024-08-08 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 253 |
| 2024-08-07 | $37.15 | $37.15 | $36.66 | $36.67 | $36.67 | 3,112 |
| 2024-08-06 | $34.42 | $42.88 | $34.42 | $34.43 | $34.43 | 2,013 |
| 2024-08-05 | $33.25 | $42.38 | $33.00 | $33.00 | $33.00 | 1,067 |
| 2024-08-02 | $47.66 | $47.66 | $47.66 | $47.66 | $47.66 | 600 |
| 2024-08-01 | $40.39 | $47.49 | $40.39 | $47.49 | $47.49 | 652 |
| 2024-07-31 | $39.89 | $39.89 | $39.89 | $39.89 | $39.89 | 197 |
| 2024-07-30 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 170 |
| 2024-07-29 | $39.89 | $39.89 | $39.89 | $39.89 | $39.89 | 1,005 |
| 2024-07-26 | $47.41 | $47.41 | $47.41 | $47.41 | $47.41 | 493 |
| 2024-07-25 | $42.68 | $42.68 | $42.68 | $42.68 | $42.68 | 2,899 |
| 2024-07-24 | $42.68 | $42.68 | $42.68 | $42.68 | $42.68 | 384 |
| 2024-07-23 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 497 |
| 2024-07-22 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 215 |
| 2024-07-19 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 164 |
| 2024-07-18 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 502 |
| 2024-07-17 | $43.72 | $43.72 | $43.72 | $43.72 | $43.72 | 365 |
| 2024-07-16 | $41.06 | $41.06 | $41.06 | $41.06 | $41.06 | 114 |
| 2024-07-15 | $41.06 | $41.06 | $41.06 | $41.06 | $41.06 | 574 |
| 2024-07-12 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 386 |
| 2024-07-11 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 212 |
| 2024-07-10 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 3,503 |
| 2024-07-09 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 93 |
| 2024-07-08 | $46.56 | $46.56 | $41.50 | $41.50 | $41.50 | 1,439 |
| 2024-07-05 | $47.09 | $47.09 | $47.09 | $47.09 | $47.09 | 129 |
| 2024-07-03 | $47.09 | $47.09 | $47.09 | $47.09 | $47.09 | 145 |
| 2024-07-02 | $40.02 | $47.09 | $40.02 | $47.09 | $47.09 | 530 |
| 2024-07-01 | $47.78 | $47.78 | $47.78 | $47.78 | $47.78 | 512 |
| 2024-06-28 | $45.85 | $45.85 | $45.85 | $45.85 | $45.85 | 372 |
| 2024-06-27 | $45.85 | $45.85 | $45.85 | $45.85 | $45.85 | 501 |
| 2024-06-26 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 89 |
| 2024-06-25 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 190 |
| 2024-06-24 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 253 |
| 2024-06-21 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 128 |
| 2024-06-20 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 164 |
| 2024-06-18 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 229 |
| 2024-06-17 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 221 |
| 2024-06-14 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 430 |
| 2024-06-13 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 418 |
| 2024-06-12 | $47.83 | $47.83 | $47.83 | $47.83 | $47.83 | 400 |
| 2024-06-11 | $43.47 | $43.47 | $43.47 | $43.47 | $43.47 | 274 |
| 2024-06-10 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 485 |
| 2024-06-07 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 130 |
| 2024-06-06 | $45.80 | $45.80 | $45.25 | $45.25 | $45.25 | 11,214 |
| 2024-06-05 | $46.50 | $47.00 | $46.50 | $47.00 | $47.00 | 2,581 |
| 2024-06-04 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 254 |
| 2024-06-03 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 430 |
| 2024-05-31 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 258 |
| 2024-05-30 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 190 |
| 2024-05-29 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 0 |
| 2024-05-28 | $50.20 | $52.00 | $50.20 | $52.00 | $52.00 | 4,116 |
| 2024-05-24 | $49.39 | $49.53 | $49.38 | $49.39 | $49.39 | 17,392 |
| 2024-05-23 | $47.30 | $47.30 | $47.30 | $47.30 | $47.30 | 512 |
| 2024-05-22 | $47.30 | $47.30 | $47.30 | $47.30 | $47.30 | 191 |
| 2024-05-21 | $47.30 | $47.30 | $47.30 | $47.30 | $47.30 | 250 |
| 2024-05-20 | $47.59 | $47.59 | $47.30 | $47.30 | $47.30 | 3,452 |
| 2024-05-17 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 570 |
| 2024-05-16 | $47.01 | $47.01 | $46.30 | $46.30 | $46.30 | 942 |
| 2024-05-15 | $44.84 | $44.84 | $44.84 | $44.84 | $44.84 | 4,768 |
| 2024-05-14 | $44.63 | $44.63 | $44.63 | $44.63 | $44.63 | 250 |
| 2024-05-13 | $44.63 | $44.63 | $44.63 | $44.63 | $44.63 | 264 |
| 2024-05-10 | $44.63 | $44.63 | $44.63 | $44.63 | $44.63 | 110 |
| 2024-05-09 | $44.63 | $44.63 | $44.63 | $44.63 | $44.63 | 86 |
| 2024-05-08 | $44.58 | $44.63 | $44.58 | $44.63 | $44.63 | 4,379 |
| 2024-05-07 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 127 |
| 2024-05-06 | $48.50 | $48.50 | $46.51 | $47.50 | $47.50 | 713 |
| 2024-05-03 | $46.25 | $47.60 | $46.25 | $47.60 | $47.60 | 624 |
| 2024-05-02 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 339 |
| 2024-05-01 | $46.65 | $46.65 | $46.65 | $46.65 | $46.65 | 155 |
| 2024-04-30 | $46.65 | $46.65 | $46.65 | $46.65 | $46.65 | 470 |
| 2024-04-29 | $46.67 | $46.67 | $46.00 | $46.00 | $46.00 | 571 |
| 2024-04-26 | $42.97 | $42.97 | $42.97 | $42.97 | $42.97 | 398 |
| 2024-04-25 | $42.97 | $42.97 | $42.97 | $42.97 | $42.97 | 268 |
| 2024-04-24 | $42.97 | $42.97 | $42.97 | $42.97 | $42.97 | 208 |
| 2024-04-23 | $42.97 | $42.97 | $42.97 | $42.97 | $42.97 | 5,460 |
| 2024-04-22 | $44.30 | $44.30 | $44.00 | $44.00 | $44.00 | 499 |
| 2024-04-19 | $44.33 | $44.33 | $44.33 | $44.33 | $44.33 | 273 |
| 2024-04-18 | $42.56 | $44.33 | $42.56 | $44.33 | $44.33 | 827 |
| 2024-04-17 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 16,245 |
| 2024-04-16 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 10,560 |
| 2024-04-15 | $42.41 | $42.41 | $40.85 | $40.85 | $40.85 | 6,947 |
| 2024-04-12 | $42.45 | $42.46 | $41.20 | $41.20 | $41.20 | 1,747 |
| 2024-04-11 | $41.52 | $41.52 | $40.75 | $40.75 | $40.75 | 1,427 |
| 2024-04-10 | $40.30 | $40.30 | $40.30 | $40.30 | $40.30 | 96 |
| 2024-04-09 | $40.01 | $40.30 | $40.01 | $40.30 | $40.30 | 3,893 |
| 2024-04-08 | $41.38 | $41.38 | $40.45 | $40.45 | $40.45 | 1,636 |
| 2024-04-05 | $40.28 | $40.28 | $39.90 | $40.25 | $40.25 | 960 |
| 2024-04-04 | $41.72 | $41.72 | $40.25 | $40.33 | $40.33 | 4,498 |
| 2024-04-03 | $41.99 | $41.99 | $40.33 | $41.35 | $41.35 | 466 |
| 2024-04-02 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 7,305 |
| 2024-04-01 | $42.56 | $42.56 | $41.00 | $41.00 | $41.00 | 7,305 |
| 2024-03-28 | $41.35 | $41.35 | $41.35 | $41.35 | $41.35 | 690 |
| 2024-03-27 | $41.58 | $41.58 | $40.75 | $40.75 | $40.49 | 863 |
| 2024-03-26 | $41.34 | $41.70 | $41.34 | $41.70 | $41.44 | 660 |
| 2024-03-25 | $42.70 | $42.70 | $41.65 | $41.65 | $41.39 | 1,638 |
| 2024-03-22 | $43.15 | $43.15 | $42.00 | $42.00 | $41.73 | 1,508 |
| 2024-03-21 | $40.13 | $40.13 | $40.13 | $40.13 | $39.88 | 164 |
| 2024-03-20 | $40.13 | $40.13 | $40.13 | $40.13 | $39.88 | 230 |
| 2024-03-19 | $40.13 | $40.13 | $40.13 | $40.13 | $39.88 | 479 |
| 2024-03-18 | $40.31 | $40.31 | $39.20 | $39.20 | $38.95 | 15,414 |
| 2024-03-15 | $38.50 | $38.50 | $36.67 | $37.00 | $36.77 | 2,127 |
| 2024-03-14 | $38.11 | $38.11 | $36.95 | $36.95 | $36.72 | 2,165 |
| 2024-03-13 | $36.24 | $36.50 | $36.24 | $36.50 | $36.27 | 2,592 |
| 2024-03-12 | $36.69 | $37.40 | $36.65 | $37.40 | $37.16 | 2,244 |
| 2024-03-11 | $36.97 | $37.75 | $36.97 | $37.75 | $37.51 | 1,708 |
| 2024-03-08 | $37.15 | $37.65 | $37.15 | $37.65 | $37.41 | 1,152 |
| 2024-03-07 | $37.98 | $37.98 | $37.98 | $37.98 | $37.74 | 2,411 |
| 2024-03-06 | $37.09 | $38.00 | $37.08 | $38.00 | $37.76 | 1,369 |
| 2024-03-05 | $37.33 | $37.33 | $37.33 | $37.33 | $37.09 | 474 |
| 2024-03-04 | $37.33 | $37.33 | $37.33 | $37.33 | $37.09 | 446 |
| 2024-03-01 | $37.07 | $38.15 | $37.07 | $38.15 | $38.15 | 1,633 |
| 2024-02-29 | $37.27 | $37.80 | $37.27 | $37.80 | $37.80 | 4,260 |
| 2024-02-28 | $38.97 | $38.97 | $37.80 | $37.80 | $37.80 | 673 |
| 2024-02-27 | $37.69 | $39.05 | $37.69 | $38.50 | $38.50 | 3,404 |
| 2024-02-26 | $36.91 | $37.70 | $36.91 | $37.70 | $37.70 | 881 |
| 2024-02-23 | $38.73 | $38.73 | $38.73 | $38.73 | $38.73 | 494 |
| 2024-02-22 | $37.00 | $38.15 | $37.00 | $38.15 | $38.15 | 1,758 |
| 2024-02-21 | $38.64 | $38.64 | $38.00 | $38.00 | $38.00 | 449 |
| 2024-02-20 | $39.65 | $39.65 | $37.64 | $37.64 | $37.64 | 845 |
| 2024-02-16 | $37.27 | $37.75 | $37.27 | $37.75 | $37.75 | 4,764 |
| 2024-02-15 | $36.83 | $37.65 | $36.83 | $37.65 | $37.65 | 3,777 |
| 2024-02-14 | $37.08 | $37.08 | $35.74 | $36.50 | $36.50 | 5,790 |
| 2024-02-13 | $36.81 | $36.81 | $36.26 | $36.40 | $36.40 | 7,239 |
| 2024-02-12 | $35.84 | $37.76 | $35.84 | $37.10 | $37.10 | 1,249 |
| 2024-02-09 | $35.83 | $36.79 | $35.83 | $36.65 | $36.65 | 981 |
| 2024-02-08 | $36.20 | $36.20 | $36.05 | $36.05 | $36.05 | 7,675 |
| 2024-02-07 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 300 |
| 2024-02-06 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 566 |
| 2024-02-05 | $38.13 | $38.13 | $37.10 | $37.10 | $37.10 | 720 |
| 2024-02-02 | $36.06 | $36.95 | $36.06 | $36.95 | $36.95 | 1,152 |
| 2024-02-01 | $36.90 | $37.33 | $36.90 | $37.33 | $37.33 | 10,156 |
| 2024-01-31 | $37.54 | $37.54 | $37.42 | $37.42 | $37.42 | 1,026 |
| 2024-01-30 | $38.73 | $38.73 | $37.49 | $37.49 | $37.49 | 5,834 |
| 2024-01-29 | $38.84 | $38.85 | $38.15 | $38.15 | $38.15 | 5,464 |
| 2024-01-26 | $38.76 | $38.76 | $38.00 | $38.20 | $38.20 | 4,396 |
| 2024-01-25 | $38.00 | $39.28 | $38.00 | $38.50 | $38.50 | 683 |
| 2024-01-24 | $38.88 | $39.07 | $38.25 | $39.07 | $39.07 | 1,180 |
| 2024-01-23 | $40.94 | $40.94 | $39.85 | $39.85 | $39.85 | 1,277 |
| 2024-01-22 | $40.13 | $40.14 | $38.24 | $39.30 | $39.30 | 11,080 |
| 2024-01-19 | $39.63 | $39.63 | $37.60 | $39.05 | $39.05 | 5,910 |
| 2024-01-18 | $39.78 | $39.78 | $38.80 | $38.80 | $38.80 | 4,442 |
| 2024-01-17 | $39.48 | $39.48 | $39.20 | $39.20 | $39.20 | 745 |
| 2024-01-16 | $41.56 | $41.56 | $40.95 | $40.95 | $40.95 | 22,765 |
| 2024-01-12 | $41.56 | $41.56 | $40.50 | $40.95 | $40.95 | 5,084 |
| 2024-01-11 | $41.08 | $41.08 | $39.55 | $40.30 | $40.30 | 5,558 |
| 2024-01-10 | $39.13 | $39.13 | $39.13 | $39.13 | $39.13 | 1,239 |
| 2024-01-09 | $40.15 | $40.15 | $40.15 | $40.15 | $40.15 | 352 |
| 2024-01-08 | $40.49 | $40.49 | $40.05 | $40.15 | $40.15 | 16,319 |
| 2024-01-05 | $40.27 | $40.27 | $39.55 | $39.55 | $39.55 | 11,574 |
| 2024-01-04 | $40.49 | $40.49 | $39.80 | $39.80 | $39.80 | 3,323 |
| 2024-01-03 | $40.25 | $40.25 | $39.50 | $39.50 | $39.50 | 2,649 |
| 2024-01-02 | $40.82 | $41.04 | $39.65 | $39.65 | $39.65 | 14,066 |
| 2023-12-29 | $41.25 | $41.25 | $39.12 | $40.33 | $40.33 | 4,935 |
| 2023-12-28 | $41.55 | $41.55 | $40.41 | $40.70 | $40.70 | 6,162 |
| 2023-12-27 | $38.91 | $39.71 | $38.91 | $39.40 | $39.40 | 7,428 |
| 2023-12-26 | $37.23 | $39.75 | $36.88 | $38.90 | $38.90 | 6,140 |
| 2023-12-22 | $37.99 | $40.02 | $37.94 | $39.00 | $39.00 | 4,230 |
| 2023-12-21 | $38.13 | $40.17 | $38.13 | $39.50 | $39.50 | 5,435 |
| 2023-12-20 | $38.61 | $38.73 | $38.52 | $38.52 | $38.52 | 3,867 |
| 2023-12-19 | $37.66 | $39.34 | $37.66 | $39.10 | $39.10 | 6,856 |
| 2023-12-18 | $39.30 | $39.33 | $37.70 | $38.80 | $38.80 | 6,897 |
| 2023-12-15 | $38.63 | $39.40 | $38.63 | $39.04 | $39.04 | 8,004 |
| 2023-12-14 | $37.58 | $39.33 | $37.58 | $38.50 | $38.50 | 11,353 |
| 2023-12-13 | $37.40 | $38.70 | $37.39 | $38.70 | $38.70 | 9,243 |
| 2023-12-12 | $35.64 | $38.18 | $35.64 | $37.90 | $37.90 | 5,943 |
| 2023-12-11 | $37.41 | $38.07 | $37.41 | $37.85 | $37.85 | 7,242 |
| 2023-12-08 | $36.34 | $38.40 | $36.16 | $37.30 | $37.30 | 6,332 |
| 2023-12-07 | $36.21 | $38.08 | $36.21 | $37.40 | $37.40 | 8,106 |
| 2023-12-06 | $36.04 | $37.30 | $36.04 | $37.10 | $37.10 | 29,420 |
| 2023-12-05 | $35.69 | $37.99 | $35.69 | $36.70 | $36.70 | 9,528 |
| 2023-12-04 | $38.25 | $38.25 | $35.93 | $37.10 | $37.10 | 6,898 |
| 2023-12-01 | $38.27 | $38.38 | $36.87 | $37.60 | $37.60 | 8,749 |
| 2023-11-30 | $37.04 | $38.92 | $37.04 | $37.60 | $37.60 | 1,859 |
| 2023-11-29 | $37.27 | $37.95 | $37.27 | $37.95 | $37.95 | 3,510 |
| 2023-11-28 | $37.23 | $38.20 | $37.23 | $38.20 | $38.20 | 6,973 |
| 2023-11-27 | $37.80 | $39.31 | $37.80 | $39.00 | $39.00 | 7,742 |
| 2023-11-24 | $37.89 | $39.32 | $37.89 | $39.00 | $39.00 | 2,609 |
| 2023-11-22 | $37.51 | $38.50 | $37.51 | $38.50 | $38.50 | 3,046 |
| 2023-11-21 | $38.36 | $38.70 | $38.12 | $38.70 | $38.70 | 2,633 |
| 2023-11-20 | $37.58 | $40.22 | $37.58 | $39.20 | $39.20 | 6,353 |
| 2023-11-17 | $37.25 | $40.31 | $37.25 | $38.40 | $38.40 | 4,211 |
| 2023-11-16 | $36.98 | $39.62 | $36.98 | $37.80 | $37.80 | 3,403 |
| 2023-11-15 | $37.25 | $38.00 | $37.23 | $37.70 | $37.70 | 3,592 |
| 2023-11-14 | $36.55 | $38.43 | $36.55 | $37.60 | $37.60 | 3,749 |
| 2023-11-13 | $35.97 | $38.50 | $35.97 | $37.55 | $37.55 | 3,550 |
| 2023-11-10 | $36.26 | $38.80 | $36.26 | $37.60 | $37.60 | 5,418 |
| 2023-11-09 | $39.08 | $39.08 | $37.68 | $37.68 | $37.68 | 19,872 |
| 2023-11-08 | $37.08 | $37.78 | $37.08 | $37.50 | $37.50 | 4,538 |
| 2023-11-07 | $37.10 | $38.05 | $37.10 | $38.05 | $38.05 | 3,282 |
| 2023-11-06 | $39.51 | $39.51 | $37.57 | $38.32 | $38.32 | 7,059 |
| 2023-11-03 | $37.78 | $39.91 | $37.20 | $38.60 | $38.60 | 1,818 |
| 2023-11-02 | $37.13 | $38.98 | $37.13 | $38.00 | $38.00 | 10,556 |
| 2023-11-01 | $35.73 | $36.90 | $35.73 | $36.90 | $36.90 | 12,735 |
| 2023-10-31 | $35.60 | $36.40 | $35.38 | $36.40 | $36.40 | 1,988 |
| 2023-10-30 | $36.30 | $38.10 | $36.30 | $37.15 | $37.15 | 29,502 |
| 2023-10-27 | $36.53 | $38.38 | $36.53 | $36.60 | $36.60 | 6,733 |
| 2023-10-26 | $36.69 | $38.54 | $36.32 | $37.10 | $37.10 | 15,220 |
| 2023-10-25 | $37.39 | $40.41 | $37.39 | $38.20 | $38.20 | 2,536 |
| 2023-10-24 | $39.10 | $40.00 | $39.10 | $40.00 | $40.00 | 8,994 |
| 2023-10-23 | $43.68 | $43.68 | $42.75 | $43.15 | $43.15 | 4,832 |
| 2023-10-20 | $43.55 | $45.76 | $43.55 | $44.30 | $44.30 | 2,763 |
| 2023-10-19 | $44.41 | $44.90 | $44.41 | $44.90 | $44.90 | 3,316 |
| 2023-10-18 | $44.61 | $47.17 | $44.61 | $45.30 | $45.30 | 3,362 |
| 2023-10-17 | $45.16 | $46.30 | $45.16 | $46.30 | $46.30 | 3,468 |
| 2023-10-16 | $44.85 | $47.12 | $44.85 | $46.30 | $46.30 | 6,053 |
| 2023-10-13 | $47.81 | $47.81 | $45.51 | $46.00 | $46.00 | 867 |
| 2023-10-12 | $45.57 | $46.20 | $45.57 | $46.20 | $46.20 | 2,140 |
| 2023-10-11 | $44.96 | $45.60 | $44.87 | $45.60 | $45.60 | 1,866 |
| 2023-10-10 | $44.66 | $45.70 | $44.66 | $45.70 | $45.70 | 4,765 |
| 2023-10-09 | $45.39 | $46.96 | $45.39 | $45.90 | $45.90 | 2,509 |
| 2023-10-06 | $44.32 | $45.70 | $44.32 | $45.70 | $45.70 | 1,962 |
| 2023-10-05 | $44.92 | $46.00 | $44.92 | $46.00 | $46.00 | 2,910 |
| 2023-10-04 | $44.75 | $45.81 | $44.53 | $45.80 | $45.80 | 1,821 |
| 2023-10-03 | $44.30 | $45.13 | $44.30 | $45.10 | $45.10 | 3,572 |
| 2023-10-02 | $44.82 | $47.09 | $44.82 | $45.80 | $45.80 | 2,640 |
| 2023-09-29 | $45.71 | $46.88 | $45.71 | $46.00 | $46.00 | 10,027 |
| 2023-09-28 | $44.51 | $46.82 | $44.51 | $45.50 | $45.50 | 6,781 |
| 2023-09-27 | $45.37 | $46.00 | $45.34 | $46.00 | $45.76 | 2,718 |
| 2023-09-26 | $46.53 | $48.96 | $46.53 | $47.50 | $47.26 | 4,194 |
| 2023-09-25 | $45.87 | $48.23 | $45.65 | $47.20 | $46.96 | 2,919 |
| 2023-09-22 | $46.46 | $48.80 | $46.16 | $46.16 | $45.92 | 4,892 |
| 2023-09-21 | $45.37 | $46.00 | $45.37 | $46.00 | $45.76 | 985 |
| 2023-09-20 | $47.41 | $48.00 | $47.41 | $48.00 | $47.75 | 3,006 |
| 2023-09-19 | $48.45 | $50.90 | $48.45 | $49.30 | $49.05 | 2,646 |
| 2023-09-18 | $51.21 | $51.21 | $49.70 | $49.70 | $49.45 | 3,244 |
| 2023-09-15 | $48.94 | $51.43 | $48.94 | $49.40 | $49.40 | 1,847 |
| 2023-09-14 | $51.73 | $51.73 | $49.28 | $50.45 | $50.45 | 2,362 |
| 2023-09-13 | $49.34 | $49.50 | $49.34 | $49.50 | $49.50 | 2,840 |
| 2023-09-12 | $48.97 | $49.90 | $48.97 | $49.90 | $49.90 | 559 |
| 2023-09-11 | $50.10 | $50.10 | $50.10 | $50.10 | $50.10 | 296 |
| 2023-09-08 | $51.19 | $51.19 | $50.10 | $50.10 | $50.10 | 1,682 |
| 2023-09-07 | $51.70 | $51.70 | $51.70 | $51.70 | $51.70 | 550 |
| 2023-09-06 | $51.14 | $51.74 | $51.14 | $51.70 | $51.70 | 9,034 |
| 2023-09-05 | $53.22 | $53.22 | $53.22 | $53.22 | $53.22 | 412 |
| 2023-09-01 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 383 |
| 2023-08-31 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 555 |
| 2023-08-30 | $53.42 | $53.42 | $52.15 | $52.15 | $52.15 | 2,020 |
| 2023-08-29 | $51.20 | $51.20 | $51.20 | $51.20 | $51.20 | 1,464 |
| 2023-08-28 | $49.62 | $52.12 | $49.62 | $51.20 | $51.20 | 5,438 |
| 2023-08-25 | $51.77 | $51.77 | $49.27 | $50.70 | $50.70 | 1,096 |
| 2023-08-24 | $49.19 | $50.75 | $49.19 | $50.00 | $50.00 | 2,191 |
| 2023-08-23 | $49.58 | $52.09 | $49.58 | $51.50 | $51.50 | 2,124 |
| 2023-08-22 | $49.74 | $49.74 | $49.74 | $49.74 | $49.74 | 1,574 |
| 2023-08-21 | $51.76 | $51.76 | $51.76 | $51.76 | $51.76 | 566 |
| 2023-08-18 | $49.56 | $51.00 | $49.56 | $51.00 | $51.00 | 21,005 |
| 2023-08-17 | $49.29 | $51.00 | $49.29 | $49.95 | $49.95 | 2,080 |
| 2023-08-16 | $50.53 | $51.45 | $50.32 | $51.45 | $51.45 | 1,459 |
| 2023-08-15 | $52.30 | $53.00 | $52.30 | $53.00 | $53.00 | 11,627 |
| 2023-08-14 | $52.32 | $54.68 | $52.32 | $53.70 | $53.70 | 2,724 |
| 2023-08-11 | $55.05 | $55.05 | $55.05 | $55.05 | $55.05 | 486 |
| 2023-08-10 | $56.19 | $56.19 | $55.25 | $55.25 | $55.25 | 1,636 |
| 2023-08-09 | $54.90 | $54.90 | $54.90 | $54.90 | $54.90 | 366 |
| 2023-08-08 | $53.68 | $55.00 | $53.68 | $55.00 | $55.00 | 1,057 |
| 2023-08-07 | $55.90 | $55.90 | $55.90 | $55.90 | $55.90 | 405 |
| 2023-08-04 | $54.16 | $56.67 | $54.16 | $55.40 | $55.40 | 2,052 |
| 2023-08-03 | $54.90 | $54.90 | $54.90 | $54.90 | $54.90 | 469 |
| 2023-08-02 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 72 |
| 2023-08-01 | $60.39 | $60.39 | $59.00 | $59.00 | $59.00 | 484 |
| 2023-07-31 | $61.04 | $61.04 | $59.90 | $59.90 | $59.90 | 1,026 |
| 2023-07-28 | $61.81 | $61.81 | $60.50 | $60.50 | $60.50 | 1,178 |
| 2023-07-27 | $61.50 | $61.50 | $58.59 | $58.59 | $58.59 | 1,064 |
| 2023-07-26 | $60.47 | $60.47 | $59.20 | $59.20 | $59.20 | 44,153 |
| 2023-07-25 | $58.28 | $59.22 | $58.28 | $59.00 | $59.00 | 19,426 |
| 2023-07-24 | $60.62 | $62.77 | $60.62 | $61.50 | $61.50 | 1,179 |
| 2023-07-21 | $59.83 | $59.83 | $59.83 | $59.83 | $59.83 | 532 |
| 2023-07-20 | $57.00 | $59.80 | $57.00 | $59.80 | $59.80 | 1,488 |
| 2023-07-19 | $55.78 | $55.78 | $55.78 | $55.78 | $55.78 | 227 |
| 2023-07-18 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 348 |
| 2023-07-17 | $56.07 | $56.07 | $55.10 | $55.10 | $55.10 | 2,523 |
| 2023-07-14 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 341 |
| 2023-07-13 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 262 |
| 2023-07-12 | $53.20 | $53.20 | $53.20 | $53.20 | $53.20 | 361 |
| 2023-07-11 | $53.20 | $53.20 | $53.20 | $53.20 | $53.20 | 179 |
| 2023-07-10 | $53.38 | $53.38 | $53.20 | $53.20 | $53.20 | 1,158 |
| 2023-07-07 | $53.28 | $53.28 | $53.10 | $53.10 | $53.10 | 598 |
| 2023-07-06 | $52.90 | $52.90 | $52.90 | $52.90 | $52.90 | 775 |
| 2023-07-05 | $54.85 | $54.85 | $54.85 | $54.85 | $54.85 | 262 |
| 2023-07-03 | $55.20 | $55.20 | $53.82 | $54.85 | $54.85 | 6,073 |
| 2023-06-30 | $55.20 | $55.20 | $55.20 | $55.20 | $55.20 | 5,624 |
| 2023-06-29 | $54.70 | $54.70 | $54.70 | $54.70 | $54.70 | 3,626 |
| 2023-06-28 | $53.53 | $54.89 | $53.53 | $54.89 | $54.89 | 1,614 |
| 2023-06-27 | $52.45 | $53.77 | $52.45 | $53.77 | $53.77 | 431 |
| 2023-06-26 | $54.03 | $54.03 | $52.67 | $53.40 | $53.40 | 1,451 |
| 2023-06-23 | $53.60 | $53.60 | $53.60 | $53.60 | $53.60 | 418 |
| 2023-06-22 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 428 |
| 2023-06-21 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 294 |
| 2023-06-20 | $56.60 | $56.60 | $54.92 | $56.00 | $56.00 | 1,420 |
| 2023-06-16 | $56.53 | $56.53 | $55.65 | $55.65 | $55.65 | 1,086 |
| 2023-06-15 | $54.16 | $55.81 | $54.16 | $55.81 | $55.81 | 11,108 |
| 2023-06-14 | $53.65 | $54.30 | $53.65 | $54.30 | $54.30 | 556 |
| 2023-06-13 | $54.91 | $54.91 | $53.12 | $53.12 | $53.12 | 695 |
| 2023-06-12 | $53.69 | $53.70 | $53.53 | $53.70 | $53.70 | 1,265 |
| 2023-06-09 | $53.08 | $53.08 | $51.76 | $52.52 | $52.52 | 3,497 |
| 2023-06-08 | $52.20 | $52.20 | $52.20 | $52.20 | $52.20 | 784 |
| 2023-06-07 | $53.67 | $53.67 | $52.30 | $52.30 | $52.30 | 686 |
| 2023-06-06 | $52.28 | $53.00 | $52.12 | $53.00 | $53.00 | 983 |
| 2023-06-05 | $53.21 | $53.21 | $52.94 | $53.10 | $53.10 | 1,945 |
| 2023-06-02 | $53.84 | $53.84 | $53.84 | $53.84 | $53.84 | 1,327 |
| 2023-06-01 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 670 |
| 2023-05-31 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 556 |
| 2023-05-30 | $50.92 | $50.97 | $50.70 | $50.70 | $50.70 | 2,055 |
| 2023-05-26 | $51.56 | $51.61 | $51.25 | $51.25 | $51.25 | 1,497 |
| 2023-05-25 | $51.76 | $51.90 | $51.19 | $51.90 | $51.90 | 11,188 |
| 2023-05-24 | $51.29 | $51.60 | $51.29 | $51.60 | $51.60 | 2,493 |
| 2023-05-23 | $52.63 | $52.63 | $52.63 | $52.63 | $52.63 | 585 |
| 2023-05-22 | $54.36 | $54.36 | $53.75 | $53.75 | $53.75 | 1,538 |
| 2023-05-19 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 871 |
| 2023-05-18 | $52.50 | $52.85 | $52.50 | $52.85 | $52.85 | 1,011 |
| 2023-05-17 | $50.39 | $52.40 | $50.39 | $52.40 | $52.40 | 1,346 |
| 2023-05-16 | $51.75 | $51.75 | $51.75 | $51.75 | $51.75 | 2,774 |
| 2023-05-15 | $49.16 | $51.67 | $49.16 | $51.20 | $51.20 | 2,463 |
| 2023-05-12 | $52.49 | $52.49 | $51.60 | $51.60 | $51.60 | 912 |
| 2023-05-11 | $52.04 | $52.04 | $51.20 | $51.20 | $51.20 | 1,235 |
| 2023-05-10 | $50.59 | $52.07 | $50.59 | $52.07 | $52.07 | 617 |
| 2023-05-09 | $50.50 | $50.50 | $50.50 | $50.50 | $50.50 | 1,053 |
| 2023-05-08 | $50.96 | $50.96 | $49.66 | $49.80 | $49.80 | 3,179 |
| 2023-05-05 | $50.37 | $50.37 | $48.92 | $50.20 | $50.20 | 1,471 |
| 2023-05-04 | $49.84 | $49.87 | $49.20 | $49.20 | $49.20 | 1,101 |
| 2023-05-03 | $50.03 | $50.03 | $49.04 | $49.04 | $49.04 | 575 |
| 2023-05-02 | $48.30 | $48.90 | $48.30 | $48.90 | $48.90 | 1,665 |
| 2023-05-01 | $51.15 | $51.36 | $49.51 | $49.95 | $49.95 | 2,656 |
| 2023-04-28 | $48.73 | $49.20 | $48.72 | $49.20 | $49.20 | 1,234 |
| 2023-04-27 | $49.61 | $49.61 | $48.37 | $48.37 | $48.37 | 754 |
| 2023-04-26 | $48.62 | $49.25 | $48.60 | $48.60 | $48.60 | 786 |
| 2023-04-25 | $49.33 | $49.50 | $49.33 | $49.50 | $49.50 | 2,079 |
| 2023-04-24 | $50.79 | $50.82 | $49.87 | $50.80 | $50.80 | 2,947 |
| 2023-04-21 | $49.72 | $49.72 | $49.30 | $49.30 | $49.30 | 1,820 |
| 2023-04-20 | $48.58 | $49.10 | $48.58 | $49.10 | $49.10 | 850 |
| 2023-04-19 | $48.72 | $49.30 | $48.72 | $49.30 | $49.30 | 7,890 |
| 2023-04-18 | $49.46 | $50.15 | $49.46 | $50.15 | $50.15 | 1,224 |
| 2023-04-17 | $50.54 | $50.54 | $50.50 | $50.50 | $50.50 | 3,048 |
| 2023-04-14 | $51.22 | $51.22 | $50.70 | $50.70 | $50.70 | 1,440 |
| 2023-04-13 | $51.33 | $51.33 | $51.25 | $51.25 | $51.25 | 2,701 |
| 2023-04-12 | $50.46 | $51.42 | $49.33 | $50.20 | $50.20 | 1,174 |
| 2023-04-11 | $49.99 | $49.99 | $49.84 | $49.84 | $49.84 | 679 |
| 2023-04-10 | $50.15 | $50.15 | $48.51 | $48.51 | $48.51 | 1,558 |
| 2023-04-06 | $50.38 | $50.55 | $49.91 | $50.10 | $50.10 | 1,312 |
| 2023-04-05 | $50.38 | $50.85 | $50.15 | $50.85 | $50.85 | 1,067 |
| 2023-04-04 | $51.36 | $52.67 | $51.36 | $52.45 | $52.45 | 3,246 |
| 2023-04-03 | $51.21 | $52.12 | $51.21 | $51.95 | $51.95 | 3,234 |
| 2023-03-31 | $52.23 | $52.40 | $52.00 | $52.00 | $52.00 | 892 |
| 2023-03-30 | $52.32 | $52.32 | $51.00 | $51.55 | $51.55 | 1,551 |
| 2023-03-29 | $51.41 | $51.50 | $51.41 | $51.50 | $51.24 | 11,132 |
| 2023-03-28 | $50.66 | $51.98 | $50.66 | $51.30 | $51.04 | 1,230 |
| 2023-03-27 | $51.40 | $52.08 | $51.40 | $51.80 | $51.54 | 1,113 |
| 2023-03-24 | $52.10 | $52.62 | $52.10 | $52.50 | $52.23 | 3,434 |
| 2023-03-23 | $51.56 | $51.80 | $51.56 | $51.80 | $51.54 | 651 |
| 2023-03-22 | $50.96 | $51.25 | $50.96 | $51.25 | $50.99 | 1,666 |
| 2023-03-21 | $49.97 | $50.91 | $49.95 | $49.95 | $49.70 | 971 |
| 2023-03-20 | $50.57 | $50.57 | $49.68 | $50.25 | $49.99 | 1,572 |
| 2023-03-17 | $48.75 | $48.75 | $47.52 | $47.52 | $47.52 | 584 |
| 2023-03-16 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 519 |
| 2023-03-15 | $47.06 | $47.09 | $47.05 | $47.05 | $47.05 | 5,458 |
| 2023-03-14 | $49.02 | $49.45 | $48.28 | $49.45 | $49.45 | 1,216 |
| 2023-03-13 | $49.29 | $50.55 | $49.29 | $50.00 | $50.00 | 2,372 |
| 2023-03-10 | $49.59 | $50.83 | $49.59 | $50.20 | $50.20 | 15,206 |
| 2023-03-09 | $50.79 | $50.79 | $50.70 | $50.70 | $50.70 | 1,162 |
| 2023-03-08 | $50.36 | $50.80 | $50.36 | $50.80 | $50.80 | 600 |
| 2023-03-07 | $50.57 | $50.57 | $50.57 | $50.57 | $50.57 | 3,782 |
| 2023-03-06 | $51.52 | $51.52 | $51.35 | $51.35 | $51.35 | 1,442 |
| 2023-03-03 | $50.13 | $51.05 | $50.13 | $50.90 | $50.90 | 2,281 |
| 2023-03-02 | $49.79 | $50.24 | $49.15 | $50.24 | $50.24 | 3,862 |
| 2023-03-01 | $50.10 | $50.30 | $50.10 | $50.30 | $50.30 | 1,720 |
| 2023-02-28 | $50.24 | $50.50 | $50.24 | $50.50 | $50.50 | 2,562 |
| 2023-02-27 | $50.06 | $50.74 | $50.06 | $50.60 | $50.60 | 806 |
| 2023-02-24 | $49.87 | $50.55 | $49.87 | $50.25 | $50.25 | 1,806 |
| 2023-02-23 | $50.07 | $50.66 | $50.07 | $50.55 | $50.55 | 1,173 |
| 2023-02-22 | $50.42 | $50.42 | $50.42 | $50.42 | $50.42 | 292 |
| 2023-02-21 | $50.56 | $51.31 | $50.42 | $50.42 | $50.42 | 42,345 |
| 2023-02-17 | $52.48 | $52.48 | $51.80 | $52.35 | $52.35 | 8,449 |
| 2023-02-16 | $53.13 | $53.13 | $52.37 | $52.75 | $52.75 | 1,656 |
| 2023-02-15 | $51.80 | $52.48 | $51.80 | $52.10 | $52.10 | 695 |
| 2023-02-14 | $52.51 | $52.87 | $52.51 | $52.87 | $52.87 | 886 |
| 2023-02-13 | $53.82 | $53.85 | $53.12 | $53.85 | $53.85 | 1,619 |
| 2023-02-10 | $54.54 | $54.73 | $54.10 | $54.10 | $54.10 | 1,728 |
| 2023-02-09 | $55.64 | $55.64 | $54.41 | $54.70 | $54.70 | 2,609 |
| 2023-02-08 | $54.53 | $54.53 | $54.42 | $54.42 | $54.42 | 2,483 |
| 2023-02-07 | $55.21 | $56.00 | $55.21 | $56.00 | $56.00 | 43,776 |
| 2023-02-06 | $55.82 | $55.82 | $55.07 | $55.35 | $55.35 | 2,424 |
| 2023-02-03 | $56.05 | $56.05 | $55.06 | $55.50 | $55.50 | 6,820 |
| 2023-02-02 | $55.71 | $56.43 | $55.71 | $56.43 | $56.43 | 1,046 |
| 2023-02-01 | $54.49 | $55.53 | $54.49 | $55.40 | $55.40 | 1,250 |
| 2023-01-31 | $55.80 | $55.80 | $55.80 | $55.80 | $55.80 | 624 |
| 2023-01-30 | $55.67 | $56.43 | $55.67 | $55.80 | $55.80 | 6,297 |
| 2023-01-27 | $57.22 | $57.22 | $56.45 | $57.05 | $57.05 | 12,388 |
| 2023-01-26 | $54.61 | $55.10 | $54.61 | $55.10 | $55.10 | 864 |
| 2023-01-25 | $55.15 | $55.15 | $54.85 | $55.00 | $55.00 | 1,048 |
| 2023-01-24 | $55.05 | $55.05 | $54.00 | $54.00 | $54.00 | 1,026 |
| 2023-01-23 | $56.93 | $57.40 | $55.78 | $56.95 | $56.95 | 6,125 |
| 2023-01-20 | $56.34 | $56.45 | $56.22 | $56.45 | $56.45 | 4,605 |
| 2023-01-19 | $56.72 | $56.72 | $56.45 | $56.45 | $56.45 | 2,484 |
| 2023-01-18 | $57.56 | $58.44 | $56.55 | $57.25 | $57.25 | 23,141 |
| 2023-01-17 | $56.09 | $57.05 | $56.09 | $56.94 | $56.94 | 19,584 |
| 2023-01-13 | $55.73 | $56.33 | $55.73 | $56.30 | $56.30 | 2,160 |
| 2023-01-12 | $56.18 | $56.18 | $55.40 | $55.40 | $55.40 | 2,213 |
| 2023-01-11 | $52.16 | $53.45 | $52.16 | $53.45 | $53.45 | 2,061 |
| 2023-01-10 | $53.69 | $53.69 | $51.79 | $52.60 | $52.60 | 1,711 |
| 2023-01-09 | $51.02 | $53.59 | $51.02 | $52.85 | $52.85 | 9,313 |
| 2023-01-06 | $52.53 | $52.53 | $50.09 | $52.50 | $52.50 | 1,990 |
| 2023-01-05 | $50.07 | $52.35 | $50.07 | $51.15 | $51.15 | 1,121 |
| 2023-01-04 | $52.37 | $52.37 | $50.07 | $50.40 | $50.40 | 1,248 |
| 2023-01-03 | $50.81 | $53.39 | $50.74 | $52.00 | $52.00 | 2,868 |
| 2022-12-30 | $52.89 | $52.90 | $50.32 | $51.60 | $51.60 | 2,818 |
| 2022-12-29 | $50.30 | $51.50 | $50.30 | $51.50 | $51.50 | 2,816 |
| 2022-12-28 | $50.21 | $52.76 | $50.11 | $50.40 | $50.40 | 3,125 |
| 2022-12-27 | $50.98 | $53.54 | $50.98 | $52.30 | $52.30 | 3,718 |
| 2022-12-23 | $54.06 | $54.06 | $51.09 | $52.40 | $52.40 | 3,025 |
| 2022-12-22 | $54.94 | $54.94 | $52.27 | $52.27 | $52.27 | 1,130 |
| 2022-12-21 | $53.20 | $55.82 | $53.20 | $54.25 | $54.25 | 2,467 |
| 2022-12-20 | $54.14 | $55.30 | $54.14 | $55.30 | $55.30 | 3,172 |
| 2022-12-19 | $55.14 | $57.91 | $55.04 | $55.75 | $55.75 | 5,764 |
| 2022-12-16 | $55.03 | $56.50 | $55.03 | $56.50 | $56.50 | 4,985 |
| 2022-12-15 | $57.08 | $59.99 | $57.02 | $57.40 | $57.40 | 5,711 |
| 2022-12-14 | $58.48 | $61.40 | $58.47 | $59.35 | $59.35 | 11,842 |
| 2022-12-13 | $59.37 | $60.30 | $59.37 | $60.30 | $60.30 | 4,472 |
| 2022-12-12 | $58.76 | $61.28 | $58.73 | $60.25 | $60.25 | 7,274 |
| 2022-12-09 | $58.77 | $60.75 | $58.77 | $59.80 | $59.80 | 4,627 |
| 2022-12-08 | $60.61 | $60.61 | $57.66 | $58.80 | $58.80 | 3,306 |
| 2022-12-07 | $59.57 | $60.40 | $59.35 | $60.40 | $60.40 | 4,054 |
| 2022-12-06 | $60.82 | $62.35 | $60.53 | $61.00 | $61.00 | 3,298 |
| 2022-12-05 | $61.18 | $64.26 | $60.98 | $62.05 | $62.05 | 4,580 |
| 2022-12-02 | $61.55 | $64.71 | $61.55 | $63.70 | $63.70 | 1,564 |
| 2022-12-01 | $62.69 | $65.89 | $62.69 | $64.50 | $64.50 | 8,212 |
| 2022-11-30 | $59.90 | $62.20 | $59.90 | $62.20 | $62.20 | 1,596 |
| 2022-11-29 | $60.56 | $61.35 | $60.56 | $61.35 | $61.35 | 1,675 |
| 2022-11-28 | $61.78 | $64.88 | $61.78 | $62.50 | $62.50 | 3,790 |
| 2022-11-25 | $61.72 | $64.80 | $61.72 | $63.65 | $63.65 | 4,014 |
| 2022-11-23 | $61.04 | $64.05 | $61.04 | $62.90 | $62.90 | 2,412 |
| 2022-11-22 | $60.47 | $61.70 | $60.47 | $61.70 | $61.70 | 5,355 |
| 2022-11-21 | $62.91 | $63.30 | $59.90 | $59.90 | $59.90 | 2,153 |
| 2022-11-18 | $64.01 | $64.01 | $60.90 | $61.50 | $61.50 | 1,287 |
| 2022-11-17 | $61.25 | $64.13 | $61.25 | $62.40 | $62.40 | 3,473 |
| 2022-11-16 | $62.47 | $63.80 | $62.47 | $63.80 | $63.80 | 1,358 |
| 2022-11-15 | $63.34 | $64.50 | $63.34 | $64.50 | $64.50 | 999 |
| 2022-11-14 | $64.48 | $64.48 | $63.56 | $63.60 | $63.60 | 10,090 |
| 2022-11-11 | $63.46 | $63.46 | $60.24 | $60.84 | $60.84 | 2,409 |
| 2022-11-10 | $57.77 | $57.77 | $57.77 | $57.77 | $57.77 | 6,914 |
| 2022-11-09 | $54.95 | $55.50 | $54.95 | $55.50 | $55.50 | 2,891 |
| 2022-11-08 | $55.29 | $56.40 | $55.25 | $56.40 | $56.40 | 2,319 |
| 2022-11-07 | $54.48 | $57.22 | $54.45 | $55.95 | $55.95 | 4,564 |
| 2022-11-04 | $53.24 | $55.92 | $53.24 | $54.50 | $54.50 | 1,508 |
| 2022-11-03 | $52.01 | $54.70 | $52.01 | $52.80 | $52.80 | 3,046 |
| 2022-11-02 | $53.03 | $54.00 | $53.03 | $53.35 | $53.35 | 2,262 |
| 2022-11-01 | $54.05 | $54.40 | $54.00 | $54.40 | $54.40 | 1,165 |
| 2022-10-31 | $53.78 | $56.29 | $53.78 | $55.40 | $55.40 | 3,854 |
| 2022-10-28 | $57.16 | $57.37 | $54.64 | $56.60 | $56.60 | 2,837 |
| 2022-10-27 | $55.67 | $58.47 | $55.67 | $56.90 | $56.90 | 2,022 |
| 2022-10-26 | $54.63 | $56.00 | $54.63 | $56.00 | $56.00 | 1,804 |
| 2022-10-25 | $55.38 | $56.81 | $55.38 | $56.25 | $56.25 | 1,038 |
| 2022-10-24 | $53.51 | $54.83 | $53.51 | $54.50 | $54.50 | 3,812 |
| 2022-10-21 | $50.08 | $52.50 | $50.05 | $52.40 | $52.40 | 4,289 |
| 2022-10-20 | $50.34 | $51.69 | $50.34 | $51.20 | $51.20 | 1,396 |
| 2022-10-19 | $50.56 | $52.46 | $50.27 | $51.10 | $51.10 | 3,031 |
| 2022-10-18 | $51.43 | $52.00 | $51.16 | $52.00 | $52.00 | 2,518 |
| 2022-10-17 | $52.42 | $52.42 | $51.60 | $51.60 | $51.60 | 3,268 |
| 2022-10-14 | $51.10 | $51.25 | $51.06 | $51.25 | $51.25 | 3,239 |
| 2022-10-13 | $51.93 | $52.10 | $50.02 | $52.10 | $52.10 | 4,864 |
| 2022-10-12 | $51.29 | $52.00 | $51.25 | $52.00 | $52.00 | 6,049 |
| 2022-10-11 | $52.05 | $52.38 | $51.86 | $52.20 | $52.20 | 3,106 |
| 2022-10-10 | $56.22 | $59.00 | $55.90 | $55.90 | $55.90 | 1,362 |
| 2022-10-07 | $56.46 | $56.90 | $56.46 | $56.90 | $56.90 | 3,088 |
| 2022-10-06 | $57.19 | $58.50 | $57.19 | $58.10 | $58.10 | 3,744 |
| 2022-10-05 | $57.09 | $60.32 | $57.09 | $58.55 | $58.55 | 6,593 |
| 2022-10-04 | $57.62 | $58.40 | $57.62 | $58.40 | $58.40 | 1,219 |
| 2022-10-03 | $58.13 | $58.13 | $56.69 | $57.50 | $57.50 | 1,891 |
| 2022-09-30 | $55.47 | $55.90 | $55.47 | $55.90 | $55.90 | 2,788 |
| 2022-09-29 | $57.72 | $59.10 | $57.72 | $59.10 | $59.10 | 2,010 |
| 2022-09-28 | $59.70 | $61.90 | $59.70 | $61.90 | $61.65 | 2,893 |
| 2022-09-27 | $60.05 | $61.00 | $60.02 | $61.00 | $60.75 | 2,025 |
| 2022-09-26 | $59.65 | $62.24 | $59.40 | $60.70 | $60.45 | 3,036 |
| 2022-09-23 | $61.13 | $61.60 | $61.04 | $61.60 | $61.35 | 1,558 |
| 2022-09-22 | $63.25 | $63.25 | $63.25 | $63.25 | $62.99 | 872 |
| 2022-09-21 | $61.36 | $62.15 | $61.36 | $62.15 | $61.90 | 1,600 |
| 2022-09-20 | $61.90 | $63.40 | $61.90 | $63.40 | $63.14 | 846 |
| 2022-09-19 | $61.93 | $65.10 | $61.93 | $65.10 | $64.84 | 1,206 |
| 2022-09-16 | $62.56 | $63.75 | $62.56 | $63.75 | $63.49 | 1,491 |
| 2022-09-15 | $62.85 | $65.25 | $62.85 | $63.90 | $63.64 | 1,636 |
| 2022-09-14 | $63.90 | $63.90 | $63.90 | $63.90 | $63.64 | 499 |
| 2022-09-13 | $63.62 | $65.00 | $63.62 | $65.00 | $64.73 | 490 |
| 2022-09-12 | $66.35 | $66.35 | $66.35 | $66.35 | $66.08 | 25,082 |
| 2022-09-09 | $63.78 | $65.60 | $63.78 | $65.60 | $65.60 | 1,502 |
| 2022-09-08 | $65.38 | $65.38 | $64.10 | $64.10 | $64.10 | 726 |
| 2022-09-07 | $65.60 | $65.60 | $65.60 | $65.60 | $65.60 | 378 |
| 2022-09-06 | $65.60 | $65.60 | $62.39 | $62.86 | $62.86 | 8,175 |
| 2022-09-02 | $62.86 | $62.86 | $62.86 | $62.86 | $62.86 | 8,175 |
| 2022-09-01 | $63.06 | $64.10 | $63.06 | $64.10 | $64.10 | 1,684 |
| 2022-08-31 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 325 |
| 2022-08-30 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 500 |
| 2022-08-29 | $66.35 | $66.35 | $63.13 | $65.00 | $65.00 | 1,758 |
| 2022-08-26 | $67.14 | $67.14 | $67.00 | $67.00 | $67.00 | 1,203 |
| 2022-08-25 | $68.40 | $68.40 | $68.40 | $68.40 | $68.40 | 404 |
| 2022-08-24 | $68.82 | $68.82 | $68.82 | $68.82 | $68.82 | 357 |
| 2022-08-23 | $68.82 | $68.82 | $68.82 | $68.82 | $68.82 | 308 |
| 2022-08-22 | $72.82 | $72.87 | $71.20 | $71.20 | $71.20 | 2,622 |
| 2022-08-19 | $70.49 | $72.30 | $70.49 | $71.40 | $71.40 | 1,170 |
| 2022-08-18 | $72.70 | $72.70 | $72.70 | $72.70 | $72.70 | 422 |
| 2022-08-17 | $74.65 | $74.65 | $74.65 | $74.65 | $74.65 | 248 |
| 2022-08-16 | $74.65 | $74.65 | $74.65 | $74.65 | $74.65 | 273 |
| 2022-08-15 | $74.98 | $74.98 | $73.36 | $74.65 | $74.65 | 697 |
| 2022-08-12 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 504 |
| 2022-08-11 | $74.54 | $74.54 | $73.50 | $73.50 | $73.50 | 1,036 |
| 2022-08-10 | $73.27 | $73.32 | $72.00 | $72.52 | $72.52 | 5,876 |
| 2022-08-09 | $72.50 | $72.50 | $72.50 | $72.50 | $72.50 | 249 |
| 2022-08-08 | $74.45 | $74.45 | $72.50 | $72.50 | $72.50 | 1,477 |
| 2022-08-05 | $73.63 | $73.63 | $71.25 | $72.05 | $72.05 | 4,651 |
| 2022-08-04 | $70.84 | $73.00 | $70.84 | $73.00 | $73.00 | 1,024 |
| 2022-08-03 | $72.11 | $72.11 | $72.10 | $72.10 | $72.10 | 1,674 |
| 2022-08-02 | $71.95 | $71.95 | $71.95 | $71.95 | $71.95 | 369 |
| 2022-08-01 | $73.00 | $73.00 | $71.08 | $71.95 | $71.95 | 15,957 |
| 2022-07-29 | $68.32 | $70.25 | $68.32 | $69.50 | $69.50 | 12,180 |
| 2022-07-28 | $69.35 | $69.35 | $67.93 | $68.35 | $68.35 | 1,326 |
| 2022-07-27 | $67.05 | $67.60 | $65.41 | $67.60 | $67.60 | 1,120 |
| 2022-07-26 | $66.53 | $66.53 | $66.53 | $66.53 | $66.53 | 3,531 |
| 2022-07-25 | $67.94 | $68.01 | $67.08 | $67.08 | $67.08 | 7,574 |
| 2022-07-22 | $69.51 | $69.51 | $66.74 | $68.15 | $68.15 | 1,464 |
| 2022-07-21 | $69.10 | $69.10 | $69.10 | $69.10 | $69.10 | 5,262 |
| 2022-07-20 | $68.07 | $69.10 | $68.07 | $69.10 | $69.10 | 4,816 |
| 2022-07-19 | $66.54 | $68.20 | $66.54 | $68.20 | $68.20 | 939 |
| 2022-07-18 | $69.07 | $69.07 | $67.60 | $67.60 | $67.60 | 6,132 |
| 2022-07-15 | $67.96 | $67.96 | $67.25 | $67.25 | $67.25 | 4,488 |
| 2022-07-14 | $65.72 | $65.72 | $65.72 | $65.72 | $65.72 | 5,068 |
| 2022-07-13 | $63.85 | $63.85 | $63.85 | $63.85 | $63.85 | 3,234 |
| 2022-07-12 | $63.75 | $66.09 | $63.75 | $66.09 | $66.09 | 916 |
| 2022-07-11 | $64.78 | $67.70 | $64.78 | $65.60 | $65.60 | 1,041 |
| 2022-07-08 | $67.53 | $67.53 | $66.06 | $66.60 | $66.60 | 1,138 |
| 2022-07-07 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 638 |
| 2022-07-06 | $63.73 | $63.80 | $63.73 | $63.80 | $63.80 | 800 |
| 2022-07-05 | $63.85 | $63.85 | $61.20 | $62.20 | $62.20 | 2,085 |
| 2022-07-01 | $59.11 | $61.24 | $59.11 | $61.10 | $61.10 | 2,839 |
| 2022-06-30 | $62.46 | $62.46 | $60.33 | $61.40 | $61.40 | 2,022 |
| 2022-06-29 | $60.34 | $63.46 | $60.34 | $61.25 | $61.25 | 2,754 |
| 2022-06-28 | $63.98 | $63.98 | $62.35 | $62.35 | $62.35 | 17,111 |
| 2022-06-27 | $62.23 | $65.79 | $61.83 | $62.75 | $62.75 | 4,744 |
| 2022-06-24 | $63.83 | $63.83 | $60.80 | $62.50 | $62.50 | 3,303 |
| 2022-06-23 | $59.32 | $59.33 | $57.75 | $58.40 | $58.40 | 1,600 |
| 2022-06-22 | $56.50 | $57.80 | $56.50 | $57.80 | $57.80 | 8,350 |
| 2022-06-21 | $60.04 | $60.04 | $57.97 | $60.04 | $60.04 | 9,962 |
| 2022-06-17 | $58.54 | $61.39 | $58.54 | $59.50 | $59.50 | 1,796 |
| 2022-06-16 | $61.74 | $61.74 | $58.86 | $59.90 | $59.90 | 15,778 |
| 2022-06-15 | $60.32 | $62.10 | $60.30 | $62.10 | $62.10 | 4,056 |
| 2022-06-14 | $60.36 | $60.65 | $60.31 | $60.50 | $60.50 | 6,035 |
| 2022-06-13 | $63.37 | $63.40 | $60.64 | $61.50 | $61.50 | 4,022 |
| 2022-06-10 | $66.17 | $66.17 | $64.20 | $64.40 | $64.40 | 4,094 |
| 2022-06-09 | $66.91 | $66.91 | $65.60 | $65.60 | $65.60 | 1,328 |
| 2022-06-08 | $66.40 | $66.40 | $66.40 | $66.40 | $66.40 | 178 |
| 2022-06-07 | $64.39 | $66.40 | $64.39 | $66.40 | $66.40 | 1,795 |
| 2022-06-06 | $67.26 | $67.26 | $66.10 | $66.10 | $66.10 | 3,513 |
| 2022-06-03 | $65.81 | $67.43 | $65.34 | $65.34 | $65.34 | 964 |
| 2022-06-02 | $66.81 | $68.43 | $66.81 | $68.10 | $68.10 | 3,255 |
| 2022-06-01 | $66.72 | $66.72 | $66.65 | $66.65 | $66.65 | 3,900 |
| 2022-05-31 | $66.83 | $68.07 | $66.83 | $68.07 | $68.07 | 2,506 |
| 2022-05-27 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 1,129 |
| 2022-05-26 | $63.61 | $64.67 | $63.61 | $64.40 | $64.40 | 2,019 |
| 2022-05-25 | $63.53 | $64.56 | $63.53 | $64.10 | $64.10 | 2,131 |
| 2022-05-24 | $63.65 | $64.40 | $63.64 | $64.40 | $64.40 | 10,595 |
| 2022-05-23 | $66.30 | $66.30 | $65.22 | $65.80 | $65.80 | 1,438 |
| 2022-05-20 | $64.20 | $64.20 | $63.63 | $64.10 | $64.10 | 2,043 |
| 2022-05-19 | $62.75 | $63.93 | $62.75 | $63.35 | $63.35 | 1,194 |
| 2022-05-18 | $63.86 | $64.90 | $63.35 | $63.35 | $63.35 | 2,121 |
| 2022-05-17 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 429 |
| 2022-05-16 | $64.60 | $64.60 | $63.54 | $63.80 | $63.80 | 2,296 |
| 2022-05-13 | $63.24 | $65.00 | $62.99 | $64.00 | $64.00 | 6,030 |
| 2022-05-12 | $61.33 | $63.93 | $61.33 | $61.33 | $61.33 | 2,070 |
| 2022-05-11 | $63.70 | $63.70 | $62.10 | $62.80 | $62.80 | 3,063 |
| 2022-05-10 | $62.62 | $63.00 | $62.11 | $63.00 | $63.00 | 4,342 |
| 2022-05-09 | $61.38 | $64.22 | $61.38 | $61.90 | $61.90 | 3,261 |
| 2022-05-06 | $61.99 | $62.40 | $61.99 | $62.40 | $62.40 | 2,434 |
| 2022-05-05 | $64.14 | $64.14 | $64.02 | $64.10 | $64.10 | 3,385 |
| 2022-05-04 | $63.42 | $67.00 | $63.42 | $67.00 | $67.00 | 862 |
| 2022-05-03 | $63.49 | $65.00 | $63.45 | $65.00 | $65.00 | 1,159 |
| 2022-05-02 | $63.70 | $64.50 | $63.41 | $64.50 | $64.50 | 3,708 |
| 2022-04-29 | $65.75 | $65.75 | $65.75 | $65.75 | $65.75 | 550 |
| 2022-04-28 | $63.24 | $65.75 | $63.24 | $65.75 | $65.75 | 1,080 |
| 2022-04-27 | $64.68 | $65.00 | $64.64 | $65.00 | $65.00 | 6,102 |
| 2022-04-26 | $64.61 | $64.61 | $64.05 | $64.05 | $64.05 | 887 |
| 2022-04-25 | $65.22 | $66.94 | $65.22 | $66.50 | $66.50 | 1,203 |
| 2022-04-22 | $71.17 | $71.17 | $68.25 | $68.25 | $68.25 | 864 |
| 2022-04-21 | $68.68 | $71.77 | $68.68 | $70.52 | $70.52 | 1,183 |
| 2022-04-20 | $67.35 | $67.35 | $67.35 | $67.35 | $67.35 | 487 |
| 2022-04-19 | $66.75 | $66.75 | $66.75 | $66.75 | $66.75 | 702 |
| 2022-04-18 | $69.98 | $69.98 | $66.47 | $68.75 | $68.75 | 2,192 |
| 2022-04-14 | $69.50 | $71.24 | $69.50 | $69.70 | $69.70 | 2,029 |
| 2022-04-13 | $67.97 | $69.50 | $67.97 | $69.30 | $69.30 | 1,632 |
| 2022-04-12 | $67.10 | $67.10 | $67.10 | $67.10 | $67.10 | 1,408 |
| 2022-04-11 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 558 |
| 2022-04-08 | $75.52 | $75.52 | $72.79 | $74.00 | $74.00 | 4,307 |
| 2022-04-07 | $72.50 | $73.50 | $72.50 | $73.50 | $73.50 | 864 |
| 2022-04-06 | $74.91 | $75.40 | $74.90 | $75.40 | $75.40 | 2,629 |
| 2022-04-05 | $77.80 | $77.80 | $77.80 | $77.80 | $77.80 | 527 |
| 2022-04-04 | $79.84 | $79.84 | $77.05 | $79.50 | $79.50 | 4,125 |
| 2022-04-01 | $77.13 | $77.13 | $77.13 | $77.13 | $77.13 | 440 |
| 2022-03-31 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 259 |
| 2022-03-30 | $81.69 | $81.69 | $80.00 | $80.00 | $80.00 | 956 |
| 2022-03-29 | $79.82 | $79.82 | $79.82 | $79.82 | $79.54 | 364 |
| 2022-03-28 | $79.82 | $79.82 | $79.82 | $79.82 | $79.54 | 588 |
| 2022-03-25 | $82.50 | $82.50 | $79.78 | $79.78 | $79.50 | 2,038 |
| 2022-03-24 | $82.95 | $82.95 | $82.95 | $82.95 | $82.66 | 3,055 |
| 2022-03-23 | $83.07 | $83.07 | $80.70 | $81.50 | $81.21 | 1,753 |
| 2022-03-22 | $81.46 | $81.46 | $78.29 | $80.90 | $80.61 | 4,053 |
| 2022-03-21 | $83.14 | $83.14 | $82.90 | $83.00 | $82.71 | 2,140 |
| 2022-03-18 | $83.30 | $83.30 | $79.70 | $83.00 | $82.71 | 2,140 |
| 2022-03-17 | $79.98 | $81.88 | $79.92 | $81.75 | $81.46 | 2,494 |
| 2022-03-16 | $78.74 | $78.74 | $78.69 | $78.69 | $78.41 | 620 |
| 2022-03-15 | $74.25 | $74.25 | $73.48 | $73.48 | $73.22 | 1,759 |
| 2022-03-14 | $73.70 | $73.70 | $73.70 | $73.70 | $73.44 | 510 |
| 2022-03-11 | $77.60 | $77.60 | $75.60 | $75.60 | $75.33 | 6,710 |
| 2022-03-10 | $80.14 | $80.14 | $78.50 | $78.50 | $78.22 | 1,369 |
| 2022-03-09 | $75.22 | $78.45 | $75.22 | $78.45 | $78.17 | 851 |
| 2022-03-08 | $80.08 | $80.08 | $79.50 | $79.50 | $79.22 | 1,596 |
| 2022-03-07 | $82.13 | $82.13 | $77.81 | $79.75 | $79.47 | 2,347 |
| 2022-03-04 | $83.51 | $84.60 | $83.51 | $84.60 | $84.30 | 2,181 |
| 2022-03-03 | $87.66 | $88.14 | $87.35 | $87.35 | $87.04 | 1,051 |
| 2022-03-02 | $86.40 | $88.00 | $86.10 | $88.00 | $87.69 | 784 |
| 2022-03-01 | $86.75 | $86.75 | $86.75 | $86.75 | $86.44 | 711 |
| 2022-02-28 | $87.37 | $87.37 | $86.75 | $86.75 | $86.44 | 1,434 |
| 2022-02-25 | $87.57 | $87.57 | $86.18 | $87.25 | $86.94 | 6,423 |
| 2022-02-24 | $85.20 | $85.20 | $85.20 | $85.20 | $84.90 | 737 |
| 2022-02-23 | $85.50 | $85.50 | $85.50 | $85.50 | $85.20 | 478 |
| 2022-02-22 | $88.46 | $88.46 | $86.70 | $86.70 | $86.39 | 3,847 |
| 2022-02-18 | $88.00 | $88.00 | $86.90 | $86.90 | $86.59 | 1,571 |
| 2022-02-17 | $89.00 | $89.00 | $85.71 | $86.80 | $86.49 | 1,732 |
| 2022-02-16 | $89.85 | $90.63 | $89.85 | $90.30 | $89.98 | 2,830 |
| 2022-02-15 | $89.96 | $89.96 | $86.62 | $88.80 | $88.48 | 4,918 |
| 2022-02-14 | $87.50 | $87.50 | $87.50 | $87.50 | $87.19 | 617 |
| 2022-02-11 | $87.76 | $89.00 | $86.58 | $87.80 | $87.49 | 1,436 |
| 2022-02-10 | $89.42 | $89.43 | $87.66 | $88.00 | $87.69 | 2,563 |
| 2022-02-09 | $86.60 | $86.60 | $86.60 | $86.60 | $86.29 | 444 |
| 2022-02-08 | $87.74 | $87.74 | $86.09 | $86.60 | $86.29 | 1,539 |
| 2022-02-07 | $85.92 | $87.56 | $85.92 | $85.94 | $85.63 | 1,152 |
| 2022-02-04 | $84.62 | $86.50 | $84.62 | $86.50 | $86.19 | 995 |
| 2022-02-03 | $84.70 | $88.00 | $84.70 | $85.58 | $85.28 | 1,264 |
| 2022-02-02 | $90.85 | $90.85 | $89.92 | $90.20 | $89.88 | 3,095 |
| 2022-02-01 | $88.28 | $88.28 | $86.63 | $87.75 | $87.44 | 1,101 |
| 2022-01-31 | $88.33 | $88.51 | $86.69 | $88.51 | $88.20 | 5,093 |
| 2022-01-28 | $84.30 | $84.30 | $83.90 | $83.90 | $83.60 | 3,927 |
| 2022-01-27 | $84.66 | $84.66 | $82.13 | $83.75 | $83.45 | 9,558 |
| 2022-01-26 | $93.30 | $93.76 | $91.00 | $91.00 | $90.68 | 8,481 |
| 2022-01-25 | $93.49 | $93.71 | $91.85 | $92.90 | $92.57 | 1,722 |
| 2022-01-24 | $97.44 | $97.44 | $93.86 | $96.30 | $95.96 | 5,420 |
| 2022-01-21 | $102.04 | $102.04 | $100.39 | $101.25 | $100.89 | 1,115 |
| 2022-01-20 | $102.82 | $102.82 | $102.00 | $102.00 | $101.64 | 2,070 |
| 2022-01-19 | $103.11 | $103.40 | $103.11 | $103.40 | $103.03 | 2,080 |
| 2022-01-18 | $107.30 | $107.30 | $105.48 | $106.45 | $106.07 | 6,218 |
| 2022-01-14 | $108.05 | $108.05 | $107.50 | $107.50 | $107.12 | 1,730 |
| 2022-01-13 | $109.23 | $109.61 | $108.50 | $108.50 | $108.11 | 2,018 |
| 2022-01-12 | $111.23 | $111.23 | $111.23 | $111.23 | $110.84 | 687 |
| 2022-01-11 | $107.76 | $108.05 | $107.76 | $108.05 | $107.67 | 571 |
| 2022-01-10 | $112.85 | $113.14 | $109.00 | $111.90 | $111.50 | 3,318 |
| 2022-01-07 | $110.75 | $110.75 | $110.75 | $110.75 | $110.36 | 2,688 |
| 2022-01-06 | $116.32 | $116.50 | $115.36 | $116.10 | $115.69 | 2,146 |
| 2022-01-05 | $118.86 | $118.86 | $116.69 | $116.69 | $116.28 | 1,022 |
| 2022-01-04 | $118.15 | $119.25 | $118.15 | $119.25 | $118.83 | 665 |
| 2022-01-03 | $118.07 | $118.07 | $118.04 | $118.04 | $117.62 | 2,580 |
| 2021-12-31 | $119.42 | $119.42 | $118.90 | $118.90 | $118.48 | 1,854 |
| 2021-12-30 | $118.48 | $118.48 | $118.00 | $118.00 | $117.58 | 800 |
| 2021-12-29 | $119.29 | $119.32 | $117.61 | $119.32 | $118.90 | 966 |
| 2021-12-28 | $119.80 | $119.80 | $119.80 | $119.80 | $119.37 | 612 |
| 2021-12-27 | $118.58 | $118.80 | $118.47 | $118.80 | $118.38 | 2,892 |
| 2021-12-23 | $119.31 | $120.21 | $119.31 | $119.50 | $119.08 | 997 |
| 2021-12-22 | $117.94 | $117.94 | $116.25 | $116.25 | $115.84 | 1,021 |
| 2021-12-21 | $119.57 | $119.57 | $117.84 | $119.02 | $118.60 | 1,216 |
| 2021-12-20 | $118.01 | $118.67 | $116.20 | $118.67 | $118.25 | 1,101 |
| 2021-12-17 | $119.70 | $119.70 | $119.59 | $119.70 | $119.28 | 1,072 |
| 2021-12-16 | $120.12 | $120.12 | $120.12 | $120.12 | $119.69 | 867 |
| 2021-12-15 | $121.40 | $121.40 | $121.40 | $121.40 | $120.97 | 964 |
| 2021-12-14 | $116.96 | $116.96 | $116.96 | $116.96 | $116.54 | 823 |
| 2021-12-13 | $120.61 | $120.61 | $117.23 | $117.44 | $117.02 | 1,001 |
| 2021-12-10 | $117.84 | $117.97 | $117.84 | $117.97 | $117.55 | 1,780 |
| 2021-12-09 | $116.70 | $117.03 | $116.70 | $117.03 | $116.62 | 1,278 |
| 2021-12-08 | $116.99 | $117.09 | $116.99 | $117.08 | $116.66 | 2,072 |
| 2021-12-07 | $119.15 | $119.15 | $115.96 | $117.46 | $117.04 | 4,519 |
| 2021-12-06 | $113.24 | $113.24 | $113.24 | $113.24 | $112.84 | 2,062 |
| 2021-12-03 | $113.64 | $117.91 | $113.64 | $117.33 | $116.92 | 1,779 |
| 2021-12-02 | $113.66 | $116.75 | $113.20 | $113.20 | $112.80 | 1,722 |
| 2021-12-01 | $115.23 | $115.23 | $114.49 | $114.49 | $114.08 | 899 |
| 2021-11-30 | $114.49 | $117.62 | $114.00 | $114.00 | $113.60 | 878 |
| 2021-11-29 | $113.73 | $113.73 | $113.73 | $113.73 | $113.32 | 641 |
| 2021-11-26 | $112.85 | $112.85 | $109.31 | $109.31 | $108.92 | 877 |
| 2021-11-24 | $115.31 | $115.31 | $115.31 | $115.31 | $114.90 | 532 |
| 2021-11-23 | $115.33 | $115.33 | $115.30 | $115.31 | $114.90 | 1,287 |
| 2021-11-22 | $117.32 | $117.32 | $117.32 | $117.32 | $116.90 | 556 |
| 2021-11-19 | $117.32 | $117.32 | $117.32 | $117.32 | $116.90 | 963 |
| 2021-11-18 | $115.18 | $115.18 | $115.18 | $115.18 | $114.77 | 367 |
| 2021-11-17 | $117.36 | $117.36 | $117.36 | $117.36 | $116.94 | 713 |
| 2021-11-16 | $116.99 | $116.99 | $116.99 | $116.99 | $116.57 | 487 |
| 2021-11-15 | $116.93 | $116.99 | $116.93 | $116.99 | $116.57 | 412 |
| 2021-11-12 | $113.43 | $113.43 | $113.43 | $113.43 | $113.03 | 423 |
| 2021-11-11 | $114.15 | $114.15 | $111.35 | $111.35 | $110.95 | 2,060 |
| 2021-11-10 | $117.38 | $117.38 | $117.38 | $117.38 | $116.96 | 369 |
| 2021-11-09 | $117.38 | $117.38 | $117.38 | $117.38 | $116.96 | 255 |
| 2021-11-08 | $117.38 | $117.38 | $117.38 | $117.38 | $116.96 | 647 |
| 2021-11-05 | $114.11 | $114.16 | $114.11 | $114.16 | $113.75 | 712 |
| 2021-11-04 | $116.19 | $116.19 | $116.19 | $116.19 | $115.77 | 355 |
| 2021-11-03 | $113.67 | $116.19 | $113.67 | $116.19 | $115.77 | 688 |
| 2021-11-02 | $116.18 | $116.18 | $116.18 | $116.18 | $115.76 | 649 |
| 2021-11-01 | $112.77 | $116.18 | $112.77 | $116.18 | $115.77 | 649 |
| 2021-10-29 | $111.52 | $111.52 | $111.52 | $111.52 | $111.12 | 1,212 |
| 2021-10-28 | $111.41 | $111.41 | $111.40 | $111.40 | $111.01 | 855 |
| 2021-10-27 | $106.89 | $106.89 | $106.89 | $106.89 | $106.51 | 360 |
| 2021-10-26 | $109.65 | $109.65 | $109.65 | $109.65 | $109.26 | 289 |
| 2021-10-25 | $109.65 | $109.65 | $109.65 | $109.65 | $109.26 | 339 |
| 2021-10-22 | $111.80 | $111.80 | $109.65 | $109.65 | $109.26 | 2,108 |
| 2021-10-21 | $113.41 | $113.41 | $113.41 | $113.41 | $113.00 | 292 |
| 2021-10-20 | $113.41 | $113.41 | $113.41 | $113.41 | $113.00 | 400 |
| 2021-10-19 | $110.41 | $110.41 | $110.41 | $110.41 | $110.02 | 373 |
| 2021-10-18 | $110.41 | $110.41 | $110.41 | $110.41 | $110.02 | 5,365 |
| 2021-10-15 | $110.41 | $110.41 | $110.41 | $110.41 | $110.02 | 597 |
| 2021-10-14 | $106.73 | $106.73 | $106.73 | $106.73 | $106.35 | 1,168 |
| 2021-10-13 | $106.73 | $106.73 | $106.73 | $106.73 | $106.35 | 434 |
| 2021-10-12 | $105.42 | $105.42 | $105.42 | $105.42 | $105.05 | 385 |
| 2021-10-11 | $105.42 | $105.42 | $105.42 | $105.42 | $105.05 | 119 |
| 2021-10-08 | $105.42 | $105.42 | $105.42 | $105.42 | $105.05 | 364 |
| 2021-10-07 | $104.89 | $105.42 | $104.89 | $105.42 | $105.05 | 681 |
| 2021-10-06 | $104.83 | $104.83 | $104.83 | $104.83 | $104.46 | 998 |
| 2021-10-05 | $104.83 | $104.83 | $104.83 | $104.83 | $104.46 | 368 |
| 2021-10-04 | $104.49 | $104.49 | $104.49 | $104.49 | $104.12 | 583 |
| 2021-10-01 | $111.66 | $111.66 | $108.92 | $111.66 | $111.26 | 1,459 |
| 2021-09-30 | $110.30 | $114.21 | $110.30 | $112.00 | $111.60 | 865 |
| 2021-09-29 | $116.69 | $116.69 | $116.69 | $116.69 | $116.27 | 160 |
| 2021-09-28 | $116.69 | $117.25 | $116.69 | $116.69 | $116.00 | 749 |
| 2021-09-27 | $120.50 | $120.50 | $120.50 | $120.50 | $119.80 | 432 |
| 2021-09-24 | $120.60 | $120.60 | $120.60 | $120.60 | $119.90 | 340 |
| 2021-09-23 | $117.26 | $117.26 | $117.26 | $117.26 | $116.57 | 191 |
| 2021-09-22 | $121.48 | $122.00 | $117.26 | $117.26 | $116.57 | 887 |
| 2021-09-21 | $120.25 | $120.25 | $120.25 | $120.25 | $119.55 | 498 |
| 2021-09-20 | $126.05 | $126.05 | $120.25 | $120.25 | $119.55 | 527 |
| 2021-09-17 | $125.38 | $125.38 | $125.38 | $125.38 | $124.64 | 438 |
| 2021-09-16 | $127.52 | $127.52 | $127.52 | $127.52 | $126.78 | 281 |
| 2021-09-15 | $127.31 | $127.52 | $127.31 | $127.52 | $126.78 | 1,603 |
| 2021-09-14 | $121.50 | $121.50 | $121.50 | $121.50 | $120.79 | 475 |
| 2021-09-13 | $120.69 | $120.69 | $120.69 | $120.69 | $119.98 | 258 |
| 2021-09-10 | $120.69 | $120.69 | $120.69 | $120.69 | $119.98 | 210 |
| 2021-09-09 | $120.69 | $120.69 | $120.69 | $120.69 | $119.98 | 215 |
| 2021-09-08 | $120.69 | $120.69 | $120.69 | $120.69 | $119.98 | 303 |
| 2021-09-07 | $120.69 | $120.69 | $120.69 | $120.69 | $119.98 | 337 |
| 2021-09-03 | $120.67 | $121.38 | $120.67 | $120.67 | $119.97 | 900 |
| 2021-09-02 | $118.98 | $118.98 | $118.98 | $118.98 | $118.28 | 1,111 |
| 2021-09-01 | $114.30 | $114.30 | $114.30 | $114.30 | $113.63 | 292 |
| 2021-08-31 | $114.30 | $114.30 | $114.30 | $114.30 | $113.63 | 265 |
| 2021-08-30 | $114.30 | $114.30 | $114.30 | $114.30 | $113.63 | 153 |
| 2021-08-27 | $114.30 | $114.30 | $114.30 | $114.30 | $113.63 | 249 |
| 2021-08-26 | $114.30 | $114.30 | $114.30 | $114.30 | $113.63 | 3,314 |
| 2021-08-25 | $114.30 | $114.30 | $114.30 | $114.30 | $113.63 | 374 |
| 2021-08-24 | $112.43 | $112.43 | $112.43 | $112.43 | $111.77 | 749 |
| 2021-08-23 | $110.50 | $110.50 | $110.50 | $110.50 | $109.85 | 421 |
| 2021-08-20 | $114.00 | $114.00 | $114.00 | $114.00 | $113.33 | 251 |
| 2021-08-19 | $114.00 | $114.00 | $114.00 | $114.00 | $113.33 | 533 |
| 2021-08-18 | $114.00 | $114.00 | $114.00 | $114.00 | $113.33 | 213 |
| 2021-08-17 | $114.00 | $114.00 | $114.00 | $114.00 | $113.33 | 291 |
| 2021-08-16 | $114.00 | $114.00 | $114.00 | $114.00 | $113.33 | 512 |
| 2021-08-13 | $117.50 | $117.50 | $117.50 | $117.50 | $116.81 | 1,547 |
| 2021-08-12 | $119.91 | $119.91 | $119.91 | $119.91 | $119.21 | 403 |
| 2021-08-11 | $119.93 | $119.93 | $119.93 | $119.93 | $119.23 | 234 |
| 2021-08-10 | $119.93 | $119.93 | $119.93 | $119.93 | $119.23 | 272 |
| 2021-08-09 | $119.93 | $119.93 | $119.93 | $119.93 | $119.23 | 260 |
| 2021-08-06 | $118.10 | $118.10 | $118.10 | $118.10 | $117.41 | 593 |
| 2021-08-05 | $118.10 | $118.10 | $118.10 | $118.10 | $117.41 | 455 |
| 2021-08-04 | $117.15 | $117.15 | $117.15 | $117.15 | $116.47 | 386 |
| 2021-08-03 | $116.68 | $116.68 | $116.68 | $116.68 | $115.99 | 1,473 |
| 2021-08-02 | $111.93 | $111.93 | $111.93 | $111.93 | $111.27 | 415 |
| 2021-07-30 | $115.01 | $115.01 | $115.01 | $115.01 | $114.34 | 356 |
| 2021-07-29 | $117.50 | $117.50 | $117.50 | $117.50 | $116.81 | 287 |
| 2021-07-28 | $117.50 | $117.50 | $117.50 | $117.50 | $116.81 | 183 |
| 2021-07-27 | $117.50 | $117.50 | $117.50 | $117.50 | $116.81 | 218 |
| 2021-07-26 | $117.50 | $117.50 | $117.50 | $117.50 | $116.81 | 250 |
| 2021-07-23 | $117.50 | $117.50 | $117.50 | $117.50 | $116.81 | 521 |
| 2021-07-22 | $121.58 | $121.58 | $121.58 | $121.58 | $120.86 | 327 |
| 2021-07-21 | $121.00 | $121.00 | $121.00 | $121.00 | $120.29 | 5,372 |
| 2021-07-20 | $117.40 | $117.40 | $117.40 | $117.40 | $116.71 | 2,627 |
| 2021-07-19 | $119.43 | $119.43 | $119.43 | $119.43 | $118.73 | 342 |
| 2021-07-16 | $119.43 | $119.43 | $119.43 | $119.43 | $118.73 | 418 |
| 2021-07-15 | $120.95 | $120.95 | $120.95 | $120.95 | $120.25 | 331 |
| 2021-07-14 | $120.95 | $120.95 | $120.95 | $120.95 | $120.25 | 296 |
| 2021-07-13 | $120.95 | $120.95 | $120.95 | $120.95 | $120.25 | 858 |
| 2021-07-12 | $119.51 | $119.51 | $119.51 | $119.51 | $118.81 | 2,350 |
| 2021-07-09 | $117.09 | $117.09 | $117.09 | $117.09 | $116.41 | 953 |
| 2021-07-08 | $119.43 | $119.43 | $119.43 | $119.43 | $118.74 | 370 |
| 2021-07-07 | $119.43 | $119.43 | $119.43 | $119.43 | $118.74 | 324 |
| 2021-07-06 | $113.25 | $113.25 | $113.25 | $113.25 | $112.59 | 330 |
| 2021-07-02 | $113.25 | $113.25 | $113.25 | $113.25 | $112.59 | 442 |
| 2021-07-01 | $115.82 | $115.82 | $115.82 | $115.82 | $115.14 | 361 |
| 2021-06-30 | $117.18 | $117.18 | $116.00 | $116.00 | $115.32 | 1,232 |
| 2021-06-29 | $114.83 | $114.83 | $114.83 | $114.83 | $114.15 | 174 |
| 2021-06-28 | $114.83 | $114.83 | $114.83 | $114.83 | $114.15 | 385 |
| 2021-06-25 | $117.67 | $117.67 | $117.67 | $117.67 | $116.98 | 606 |
| 2021-06-24 | $116.85 | $116.85 | $116.85 | $116.85 | $116.17 | 651 |
| 2021-06-23 | $115.50 | $115.50 | $115.50 | $115.50 | $114.83 | 77 |
| 2021-06-22 | $115.50 | $115.50 | $115.50 | $115.50 | $114.83 | 343 |
| 2021-06-21 | $115.50 | $115.50 | $115.50 | $115.50 | $114.83 | 328 |
| 2021-06-18 | $114.13 | $114.13 | $114.13 | $114.13 | $113.46 | 602 |
| 2021-06-17 | $108.43 | $108.43 | $108.43 | $108.43 | $107.80 | 697 |
| 2021-06-16 | $114.85 | $114.85 | $114.85 | $114.85 | $114.18 | 241 |
| 2021-06-15 | $114.85 | $114.85 | $114.85 | $114.85 | $114.18 | 374 |
| 2021-06-14 | $113.17 | $113.17 | $113.17 | $113.17 | $112.51 | 209 |
| 2021-06-11 | $113.17 | $113.17 | $113.17 | $113.17 | $112.51 | 446 |
| 2021-06-10 | $113.10 | $113.75 | $113.10 | $113.75 | $113.09 | 3,790 |
| 2021-06-09 | $112.88 | $112.88 | $112.88 | $112.88 | $112.22 | 255 |
| 2021-06-08 | $112.88 | $112.88 | $112.88 | $112.88 | $112.22 | 688 |
| 2021-06-07 | $114.86 | $114.90 | $114.74 | $114.90 | $114.23 | 2,787 |
| 2021-06-04 | $117.85 | $117.85 | $117.85 | $117.85 | $117.16 | 388 |
| 2021-06-03 | $117.85 | $117.85 | $117.85 | $117.85 | $117.16 | 223 |
| 2021-06-02 | $117.85 | $117.85 | $117.85 | $117.85 | $117.16 | 371 |
| 2021-06-01 | $116.43 | $116.43 | $116.43 | $116.43 | $115.74 | 369 |
| 2021-05-28 | $116.50 | $116.50 | $116.50 | $116.50 | $115.82 | 942 |
| 2021-05-27 | $115.08 | $115.08 | $115.08 | $115.08 | $114.40 | 409 |
| 2021-05-26 | $113.25 | $113.25 | $113.25 | $113.25 | $112.59 | 465 |
| 2021-05-25 | $115.90 | $115.90 | $115.90 | $115.90 | $115.22 | 584 |
| 2021-05-24 | $114.10 | $114.10 | $114.10 | $114.10 | $113.43 | 4,118 |
| 2021-05-21 | $110.00 | $114.75 | $110.00 | $114.75 | $114.08 | 1,985 |
| 2021-05-20 | $112.00 | $112.00 | $112.00 | $112.00 | $111.35 | 3,365 |
| 2021-05-19 | $111.83 | $111.83 | $111.83 | $111.83 | $111.17 | 478 |
| 2021-05-18 | $108.68 | $108.68 | $108.68 | $108.68 | $108.05 | 371 |
| 2021-05-17 | $109.60 | $109.60 | $108.68 | $108.68 | $108.05 | 4,687 |
| 2021-05-14 | $106.20 | $106.20 | $106.20 | $106.20 | $105.58 | 429 |
| 2021-05-13 | $110.32 | $110.32 | $110.32 | $110.32 | $109.68 | 323 |
| 2021-05-12 | $111.45 | $111.45 | $110.32 | $110.32 | $109.68 | 596 |
| 2021-05-11 | $116.90 | $116.90 | $116.90 | $116.90 | $116.22 | 20,297 |
| 2021-05-10 | $116.90 | $116.90 | $116.90 | $116.90 | $116.22 | 188 |
| 2021-05-07 | $116.90 | $116.90 | $116.90 | $116.90 | $116.22 | 194 |
| 2021-05-06 | $116.90 | $116.90 | $116.90 | $116.90 | $116.22 | 1,460 |
| 2021-05-05 | $116.25 | $116.25 | $116.25 | $116.25 | $115.57 | 174 |
| 2021-05-04 | $117.00 | $117.67 | $116.25 | $116.25 | $115.57 | 2,298 |
| 2021-05-03 | $117.75 | $117.75 | $117.75 | $117.75 | $117.06 | 347 |
| 2021-04-30 | $117.75 | $117.75 | $117.75 | $117.75 | $117.06 | 559 |
| 2021-04-29 | $123.25 | $123.25 | $113.00 | $113.00 | $112.34 | 1,371 |
| 2021-04-28 | $118.75 | $123.70 | $118.75 | $123.70 | $122.98 | 660 |
| 2021-04-27 | $123.75 | $123.75 | $123.75 | $123.75 | $123.03 | 477 |
| 2021-04-26 | $122.40 | $122.40 | $122.40 | $122.40 | $121.68 | 425 |
| 2021-04-23 | $122.90 | $123.08 | $122.90 | $123.08 | $122.36 | 2,183 |
| 2021-04-22 | $127.00 | $127.00 | $127.00 | $127.00 | $126.26 | 1,508 |
| 2021-04-21 | $125.75 | $125.90 | $122.50 | $125.90 | $125.16 | 1,226 |
| 2021-04-20 | $127.25 | $133.09 | $127.25 | $133.09 | $132.31 | 490 |
| 2021-04-19 | $131.00 | $131.00 | $131.00 | $131.00 | $130.23 | 280 |
| 2021-04-16 | $130.20 | $130.20 | $130.20 | $130.20 | $129.44 | 597 |
| 2021-04-15 | $125.55 | $125.55 | $125.55 | $125.55 | $124.82 | 551 |
| 2021-04-14 | $126.80 | $126.90 | $126.80 | $126.90 | $126.16 | 788 |
| 2021-04-13 | $114.81 | $114.81 | $114.81 | $114.81 | $114.14 | 609 |
| 2021-04-12 | $131.25 | $131.25 | $131.25 | $131.25 | $130.48 | 201 |
| 2021-04-09 | $131.25 | $131.25 | $131.25 | $131.25 | $130.48 | 418 |
| 2021-04-08 | $130.85 | $130.85 | $130.85 | $130.85 | $130.09 | 684 |
| 2021-04-07 | $128.70 | $128.70 | $128.70 | $128.70 | $127.95 | 433 |
| 2021-04-06 | $123.00 | $124.40 | $123.00 | $124.40 | $123.67 | 697 |
| 2021-04-05 | $129.30 | $129.40 | $129.30 | $129.40 | $128.64 | 524 |
| 2021-04-01 | $126.59 | $127.33 | $124.61 | $124.61 | $123.88 | 895 |
| 2021-03-31 | $123.50 | $123.90 | $123.40 | $123.90 | $123.18 | 2,903 |
| 2021-03-30 | $123.70 | $123.70 | $123.70 | $123.70 | $122.98 | 937 |
| 2021-03-29 | $123.70 | $123.70 | $123.70 | $123.70 | $122.71 | 377 |
| 2021-03-26 | $123.65 | $123.65 | $123.65 | $123.65 | $122.66 | 470 |
| 2021-03-25 | $121.85 | $121.85 | $121.85 | $121.85 | $120.87 | 701 |
| 2021-03-24 | $122.05 | $122.05 | $122.05 | $122.05 | $121.07 | 280 |
| 2021-03-23 | $123.90 | $123.90 | $122.05 | $122.05 | $121.07 | 5,778 |
| 2021-03-22 | $120.60 | $124.00 | $120.60 | $124.00 | $123.00 | 339 |
| 2021-03-19 | $122.70 | $122.70 | $122.70 | $122.70 | $121.71 | 275 |
| 2021-03-18 | $122.70 | $122.70 | $122.70 | $122.70 | $121.71 | 646 |
| 2021-03-17 | $122.70 | $122.70 | $122.70 | $122.70 | $121.71 | 625 |
| 2021-03-16 | $122.70 | $122.70 | $122.70 | $122.70 | $121.71 | 980 |
| 2021-03-15 | $117.94 | $118.08 | $117.94 | $118.08 | $117.13 | 1,099 |
| 2021-03-12 | $120.00 | $121.55 | $120.00 | $121.55 | $120.57 | 1,043 |
| 2021-03-11 | $121.55 | $121.55 | $121.55 | $121.55 | $120.57 | 260 |
| 2021-03-10 | $121.55 | $121.55 | $121.55 | $121.55 | $120.57 | 694 |
| 2021-03-09 | $121.55 | $121.55 | $121.55 | $121.55 | $120.57 | 2,978 |
| 2021-03-08 | $121.55 | $121.55 | $121.55 | $121.55 | $120.57 | 253 |
| 2021-03-05 | $121.55 | $121.55 | $121.55 | $121.55 | $120.57 | 595 |
| 2021-03-04 | $124.60 | $124.60 | $120.00 | $121.55 | $120.57 | 1,258 |
| 2021-03-03 | $128.75 | $128.75 | $125.00 | $125.00 | $124.00 | 1,041 |
| 2021-03-02 | $129.75 | $129.75 | $129.75 | $129.75 | $128.71 | 309 |
| 2021-03-01 | $132.80 | $132.80 | $132.80 | $132.80 | $131.73 | 224 |
| 2021-02-26 | $132.80 | $132.80 | $132.80 | $132.80 | $131.73 | 464 |
| 2021-02-25 | $132.80 | $132.80 | $132.80 | $132.80 | $131.73 | 680 |
| 2021-02-24 | $132.60 | $132.80 | $132.60 | $132.80 | $131.73 | 680 |
| 2021-02-23 | $141.25 | $141.25 | $141.25 | $141.25 | $140.12 | 669 |
| 2021-02-22 | $141.50 | $141.50 | $141.50 | $141.50 | $140.36 | 248 |
| 2021-02-19 | $139.50 | $139.50 | $139.50 | $139.50 | $138.38 | 554 |
| 2021-02-18 | $142.25 | $142.25 | $142.25 | $142.25 | $141.11 | 1,174 |
| 2021-02-17 | $143.10 | $143.10 | $140.90 | $142.25 | $141.11 | 1,174 |
| 2021-02-16 | $140.00 | $140.00 | $140.00 | $140.00 | $138.88 | 275 |
| 2021-02-12 | $140.30 | $140.30 | $140.30 | $140.30 | $139.17 | 402 |
| 2021-02-11 | $140.30 | $140.30 | $140.30 | $140.30 | $139.17 | 628 |
| 2021-02-10 | $141.90 | $141.90 | $141.90 | $141.90 | $140.76 | 2,085 |
| 2021-02-09 | $141.90 | $141.90 | $141.90 | $141.90 | $140.76 | 2,085 |
| 2021-02-08 | $136.80 | $136.90 | $136.80 | $136.90 | $135.80 | 928 |
| 2021-02-05 | $133.85 | $133.85 | $133.85 | $133.85 | $132.78 | 438 |
| 2021-02-04 | $132.50 | $132.50 | $132.50 | $132.50 | $131.44 | 557 |
| 2021-02-03 | $135.95 | $135.95 | $133.95 | $133.95 | $132.87 | 996 |
| 2021-02-02 | $140.00 | $140.00 | $139.00 | $139.00 | $137.88 | 748 |
| 2021-02-01 | $135.00 | $137.25 | $135.00 | $137.25 | $136.15 | 682 |
| 2021-01-29 | $140.00 | $140.00 | $140.00 | $140.00 | $138.88 | 521 |
| 2021-01-28 | $141.00 | $141.00 | $140.00 | $140.00 | $138.88 | 1,116 |
| 2021-01-27 | $143.65 | $143.65 | $143.65 | $143.65 | $142.50 | 614 |
| 2021-01-26 | $140.00 | $141.50 | $140.00 | $141.50 | $140.36 | 1,020 |
| 2021-01-25 | $140.05 | $144.15 | $138.00 | $138.00 | $136.89 | 811 |
| 2021-01-22 | $138.15 | $138.25 | $138.15 | $138.25 | $137.14 | 1,662 |
| 2021-01-21 | $140.00 | $140.00 | $140.00 | $140.00 | $138.88 | 528 |
| 2021-01-20 | $138.50 | $138.50 | $138.50 | $138.50 | $137.39 | 1,391 |
| 2021-01-19 | $132.00 | $132.00 | $132.00 | $132.00 | $130.94 | 384 |
| 2021-01-15 | $132.00 | $132.00 | $132.00 | $132.00 | $130.94 | 597 |
| 2021-01-14 | $144.00 | $144.00 | $137.40 | $137.90 | $136.79 | 807 |
| 2021-01-13 | $141.50 | $141.50 | $141.50 | $141.50 | $140.36 | 319 |
| 2021-01-12 | $136.70 | $136.70 | $136.70 | $136.70 | $135.60 | 528 |
| 2021-01-11 | $137.60 | $137.75 | $135.42 | $137.75 | $136.64 | 5,673 |
| 2021-01-08 | $137.60 | $137.60 | $137.60 | $137.60 | $136.49 | 540 |
| 2021-01-07 | $129.50 | $129.50 | $129.50 | $129.50 | $128.46 | 2,729 |
| 2021-01-06 | $132.30 | $132.30 | $132.30 | $132.30 | $131.24 | 497 |
| 2021-01-05 | $131.75 | $131.75 | $129.68 | $129.80 | $128.76 | 1,586 |
| 2021-01-04 | $128.90 | $128.90 | $128.90 | $128.90 | $127.86 | 533 |
| 2020-12-31 | $127.00 | $127.00 | $127.00 | $127.00 | $125.98 | 1,326 |
| 2020-12-30 | $127.90 | $127.90 | $127.00 | $127.00 | $125.98 | 921 |
| 2020-12-29 | $124.75 | $124.75 | $124.75 | $124.75 | $123.75 | 4,552 |
| 2020-12-28 | $123.00 | $124.75 | $123.00 | $124.75 | $123.75 | 461 |
| 2020-12-24 | $122.00 | $122.00 | $122.00 | $122.00 | $121.02 | 552 |
| 2020-12-23 | $120.00 | $120.00 | $120.00 | $120.00 | $119.04 | 353 |
| 2020-12-22 | $123.60 | $123.60 | $120.00 | $120.00 | $119.04 | 464 |
| 2020-12-21 | $123.60 | $123.60 | $123.60 | $123.60 | $122.61 | 204 |
| 2020-12-18 | $123.60 | $123.60 | $123.60 | $123.60 | $122.61 | 349 |
| 2020-12-17 | $127.00 | $127.00 | $123.60 | $123.60 | $122.61 | 1,144 |
| 2020-12-16 | $121.15 | $121.15 | $120.80 | $120.80 | $119.83 | 89,563 |
| 2020-12-15 | $123.50 | $123.50 | $123.50 | $123.50 | $122.51 | 1,110 |
| 2020-12-14 | $123.95 | $123.95 | $121.05 | $123.30 | $122.31 | 1,121 |
| 2020-12-11 | $120.75 | $120.75 | $120.75 | $120.75 | $119.78 | 272 |
| 2020-12-10 | $120.50 | $120.75 | $120.50 | $120.75 | $119.78 | 1,120 |
| 2020-12-09 | $120.95 | $120.95 | $119.10 | $119.10 | $118.14 | 2,548 |
| 2020-12-08 | $121.45 | $121.45 | $120.75 | $120.75 | $119.78 | 2,900 |
| 2020-12-07 | $127.25 | $127.25 | $127.25 | $127.25 | $126.23 | 354 |
| 2020-12-04 | $127.25 | $127.25 | $127.25 | $127.25 | $126.23 | 66 |
| 2020-12-03 | $127.25 | $127.25 | $127.25 | $127.25 | $126.23 | 0 |
| 2020-12-02 | $130.00 | $130.00 | $127.25 | $127.25 | $126.23 | 3,629 |
| 2020-12-01 | $114.80 | $114.80 | $114.80 | $114.80 | $113.88 | 28,179 |
| 2020-11-30 | $114.80 | $114.80 | $114.80 | $114.80 | $113.88 | 28,179 |
| 2020-11-27 | $114.80 | $114.80 | $114.80 | $114.80 | $113.88 | 123 |
| 2020-11-25 | $116.95 | $117.50 | $114.80 | $114.80 | $113.88 | 758 |
| 2020-11-24 | $116.30 | $116.30 | $113.80 | $113.80 | $112.89 | 530 |
| 2020-11-23 | $110.00 | $110.00 | $110.00 | $110.00 | $109.12 | 1,640 |
| 2020-11-20 | $110.45 | $110.45 | $110.45 | $110.45 | $109.56 | 504 |
| 2020-11-19 | $110.45 | $110.45 | $110.45 | $110.45 | $109.56 | 532 |
| 2020-11-18 | $108.90 | $108.90 | $108.90 | $108.90 | $108.03 | 660 |
| 2020-11-17 | $113.60 | $113.60 | $113.50 | $113.50 | $112.59 | 10,602 |
| 2020-11-16 | $112.50 | $112.50 | $112.50 | $112.50 | $111.60 | 399 |
| 2020-11-13 | $112.50 | $112.50 | $112.50 | $112.50 | $111.60 | 601 |
| 2020-11-12 | $112.50 | $112.50 | $112.50 | $112.50 | $111.60 | 412 |
| 2020-11-11 | $112.50 | $112.50 | $112.50 | $112.50 | $111.60 | 315 |
| 2020-11-10 | $108.70 | $108.70 | $108.70 | $108.70 | $107.83 | 543 |
| 2020-11-09 | $113.20 | $114.00 | $108.55 | $108.55 | $107.68 | 597 |
| 2020-11-06 | $109.30 | $109.30 | $109.30 | $109.30 | $108.42 | 358 |
| 2020-11-05 | $110.10 | $110.10 | $110.10 | $110.10 | $109.22 | 593 |
| 2020-11-04 | $105.65 | $105.65 | $103.25 | $103.25 | $102.42 | 761 |
| 2020-11-03 | $105.40 | $105.40 | $105.40 | $105.40 | $104.55 | 374 |
| 2020-11-02 | $101.50 | $101.50 | $101.50 | $101.50 | $100.68 | 448 |
| 2020-10-30 | $101.50 | $101.50 | $101.50 | $101.50 | $100.68 | 368 |
| 2020-10-29 | $107.00 | $107.00 | $104.00 | $104.00 | $103.16 | 1,441 |
| 2020-10-28 | $107.45 | $107.50 | $107.45 | $107.50 | $106.64 | 5,127 |
| 2020-10-27 | $101.50 | $101.50 | $100.60 | $100.60 | $99.79 | 1,673 |
| 2020-10-26 | $101.32 | $101.54 | $101.32 | $101.54 | $100.72 | 2,647 |
| 2020-10-23 | $100.20 | $100.20 | $100.20 | $100.20 | $99.40 | 297 |
| 2020-10-22 | $100.20 | $100.20 | $100.20 | $100.20 | $99.40 | 202 |
| 2020-10-21 | $100.20 | $100.20 | $100.20 | $100.20 | $99.40 | 347 |
| 2020-10-20 | $96.00 | $96.00 | $96.00 | $96.00 | $95.23 | 341 |
| 2020-10-19 | $98.75 | $98.75 | $96.20 | $96.20 | $95.43 | 619 |
| 2020-10-16 | $97.50 | $97.60 | $97.50 | $97.60 | $96.82 | 4,302 |
| 2020-10-15 | $96.50 | $96.50 | $96.50 | $96.50 | $95.73 | 316 |
| 2020-10-14 | $96.50 | $96.50 | $96.50 | $96.50 | $95.73 | 253 |
| 2020-10-13 | $98.50 | $98.50 | $98.50 | $98.50 | $97.71 | 250 |
| 2020-10-12 | $98.50 | $98.50 | $98.50 | $98.50 | $97.71 | 252 |
| 2020-10-09 | $97.60 | $97.60 | $97.60 | $97.60 | $96.82 | 587 |
| 2020-10-08 | $96.00 | $96.00 | $96.00 | $96.00 | $95.23 | 127 |
| 2020-10-07 | $96.00 | $96.00 | $96.00 | $96.00 | $95.23 | 80 |
| 2020-10-06 | $96.00 | $96.00 | $96.00 | $96.00 | $95.23 | 289 |
| 2020-10-05 | $93.20 | $93.20 | $93.20 | $93.20 | $92.45 | 1,152 |
| 2020-10-02 | $93.74 | $95.10 | $93.20 | $93.20 | $92.45 | 12,581 |
| 2020-10-01 | $94.00 | $94.00 | $94.00 | $94.00 | $93.25 | 263 |
| 2020-09-30 | $94.00 | $94.00 | $94.00 | $94.00 | $93.25 | 290 |
| 2020-09-29 | $94.00 | $94.00 | $94.00 | $94.00 | $93.25 | 214 |
| 2020-09-28 | $92.00 | $92.00 | $92.00 | $92.00 | $90.99 | 484 |
| 2020-09-25 | $92.00 | $92.10 | $92.00 | $92.10 | $91.09 | 501 |
| 2020-09-24 | $90.00 | $91.90 | $90.00 | $91.90 | $90.89 | 646 |
| 2020-09-23 | $93.60 | $93.84 | $92.00 | $92.90 | $91.88 | 1,662 |
| 2020-09-22 | $87.20 | $87.20 | $87.20 | $87.20 | $86.24 | 427 |
| 2020-09-21 | $92.50 | $92.50 | $92.50 | $92.50 | $91.48 | 143 |
| 2020-09-18 | $92.50 | $92.50 | $92.50 | $92.50 | $91.48 | 334 |
| 2020-09-17 | $92.60 | $92.60 | $92.60 | $92.60 | $91.58 | 271 |
| 2020-09-16 | $94.00 | $94.00 | $94.00 | $94.00 | $92.96 | 1,131 |
| 2020-09-15 | $91.20 | $91.20 | $91.20 | $91.20 | $90.20 | 643 |
| 2020-09-14 | $90.30 | $90.30 | $90.30 | $90.30 | $89.30 | 500 |
| 2020-09-11 | $92.20 | $92.20 | $92.20 | $92.20 | $91.18 | 1,888 |
| 2020-09-10 | $89.60 | $89.60 | $89.60 | $89.60 | $88.61 | 335 |
| 2020-09-09 | $86.60 | $86.60 | $86.60 | $86.60 | $85.65 | 409 |
| 2020-09-08 | $85.95 | $85.95 | $84.30 | $85.95 | $85.00 | 951 |
| 2020-09-04 | $84.15 | $84.15 | $84.15 | $84.15 | $83.22 | 288 |
| 2020-09-03 | $84.15 | $84.15 | $84.15 | $84.15 | $83.22 | 476 |
| 2020-09-02 | $85.31 | $85.31 | $85.31 | $85.31 | $84.37 | 492 |
| 2020-09-01 | $85.07 | $85.07 | $85.07 | $85.07 | $84.13 | 388 |
| 2020-08-31 | $85.49 | $85.49 | $85.49 | $85.49 | $84.55 | 473 |
| 2020-08-28 | $85.10 | $85.10 | $84.65 | $85.01 | $84.07 | 734 |
| 2020-08-27 | $85.00 | $85.00 | $85.00 | $85.00 | $84.06 | 331 |
| 2020-08-26 | $84.85 | $84.85 | $83.20 | $83.20 | $82.28 | 967 |
| 2020-08-25 | $84.30 | $84.30 | $84.30 | $84.30 | $83.37 | 1,111 |
| 2020-08-24 | $82.10 | $84.00 | $82.10 | $83.00 | $82.09 | 569 |
| 2020-08-21 | $83.95 | $83.95 | $83.95 | $83.95 | $83.02 | 305 |
| 2020-08-20 | $83.70 | $83.95 | $83.70 | $83.95 | $83.02 | 1,260 |
| 2020-08-19 | $86.75 | $86.75 | $86.75 | $86.75 | $85.79 | 568 |
| 2020-08-18 | $88.10 | $88.10 | $88.10 | $88.10 | $87.13 | 1,274 |
| 2020-08-17 | $86.80 | $86.80 | $85.10 | $85.10 | $84.16 | 623 |
| 2020-08-14 | $86.90 | $86.90 | $86.90 | $86.90 | $85.94 | 480 |
| 2020-08-13 | $82.95 | $82.95 | $82.95 | $82.95 | $82.04 | 168 |
| 2020-08-12 | $82.95 | $82.95 | $82.95 | $82.95 | $82.04 | 309 |
| 2020-08-11 | $82.95 | $82.95 | $82.95 | $82.95 | $82.04 | 650 |
| 2020-08-10 | $82.95 | $82.95 | $82.95 | $82.95 | $82.04 | 364 |
| 2020-08-07 | $83.00 | $83.00 | $83.00 | $83.00 | $82.09 | 891 |
| 2020-08-06 | $83.10 | $83.10 | $83.10 | $83.10 | $82.18 | 475 |
| 2020-08-05 | $80.70 | $80.70 | $80.70 | $80.70 | $79.81 | 414 |
| 2020-08-04 | $80.70 | $80.70 | $80.70 | $80.70 | $79.81 | 226 |
| 2020-08-03 | $80.70 | $80.70 | $80.70 | $80.70 | $79.81 | 145 |
| 2020-07-31 | $80.50 | $80.70 | $80.50 | $80.70 | $79.81 | 1,456 |
| 2020-07-30 | $81.60 | $81.60 | $81.60 | $81.60 | $80.70 | 436 |
| 2020-07-29 | $80.15 | $80.15 | $80.15 | $80.15 | $79.27 | 150 |
| 2020-07-28 | $80.15 | $80.15 | $80.15 | $80.15 | $79.27 | 538 |
| 2020-07-27 | $78.15 | $78.15 | $78.15 | $78.15 | $77.29 | 725 |
| 2020-07-24 | $76.60 | $76.60 | $76.60 | $76.60 | $75.76 | 183 |
| 2020-07-23 | $76.60 | $76.60 | $76.60 | $76.60 | $75.76 | 246 |
| 2020-07-22 | $76.74 | $76.80 | $76.60 | $76.60 | $75.76 | 3,173 |
| 2020-07-21 | $74.50 | $76.00 | $74.50 | $76.00 | $75.16 | 3,800 |
| 2020-07-20 | $72.40 | $72.95 | $70.65 | $72.95 | $72.15 | 6,108 |
| 2020-07-17 | $70.16 | $71.50 | $70.16 | $71.00 | $70.22 | 1,571 |
| 2020-07-16 | $68.14 | $68.34 | $68.14 | $68.34 | $67.59 | 5,193 |
| 2020-07-15 | $69.75 | $69.75 | $67.98 | $68.08 | $67.33 | 1,807 |
| 2020-07-14 | $68.60 | $68.70 | $67.50 | $67.50 | $66.76 | 656 |
| 2020-07-13 | $66.20 | $66.20 | $66.20 | $66.20 | $65.47 | 114 |
| 2020-07-10 | $64.50 | $66.20 | $64.50 | $66.20 | $65.47 | 575 |
| 2020-07-09 | $67.00 | $67.00 | $67.00 | $67.00 | $66.26 | 328 |
| 2020-07-08 | $66.85 | $66.85 | $66.85 | $66.85 | $66.11 | 89 |
| 2020-07-07 | $66.85 | $66.85 | $66.85 | $66.85 | $66.11 | 348 |
| 2020-07-06 | $40.00 | $40.00 | $40.00 | $40.00 | $39.56 | 1,406 |
| 2020-07-02 | $66.85 | $66.85 | $66.85 | $66.85 | $66.11 | 1,119 |
| 2020-07-01 | $65.05 | $67.05 | $65.05 | $67.05 | $66.31 | 333 |
| 2020-06-30 | $65.75 | $65.75 | $65.75 | $65.75 | $65.03 | 456 |
| 2020-06-29 | $66.80 | $66.80 | $66.80 | $66.80 | $66.06 | 388 |
| 2020-06-26 | $66.80 | $66.80 | $66.80 | $66.80 | $66.06 | 516 |
| 2020-06-25 | $63.80 | $63.80 | $63.70 | $63.70 | $63.00 | 805 |
| 2020-06-24 | $66.40 | $66.40 | $66.40 | $66.40 | $65.67 | 446 |
| 2020-06-23 | $66.00 | $66.10 | $66.00 | $66.10 | $65.37 | 626 |
| 2020-06-22 | $65.40 | $65.40 | $65.40 | $65.40 | $64.68 | 287 |
| 2020-06-19 | $65.40 | $65.40 | $62.75 | $65.40 | $64.68 | 873 |
| 2020-06-18 | $64.75 | $64.75 | $64.75 | $64.75 | $64.04 | 206 |
| 2020-06-17 | $64.75 | $64.75 | $64.75 | $64.75 | $64.04 | 344 |
| 2020-06-16 | $63.00 | $63.00 | $63.00 | $63.00 | $62.31 | 528 |
| 2020-06-15 | $60.75 | $60.75 | $60.75 | $60.75 | $60.08 | 582 |
| 2020-06-12 | $66.60 | $66.60 | $66.60 | $66.60 | $65.87 | 275 |
| 2020-06-11 | $66.60 | $66.60 | $66.60 | $66.60 | $65.87 | 8,284 |
| 2020-06-10 | $66.60 | $66.60 | $66.60 | $66.60 | $65.87 | 431 |
| 2020-06-09 | $65.60 | $65.80 | $65.60 | $65.80 | $65.07 | 1,416 |
| 2020-06-08 | $65.00 | $66.20 | $65.00 | $66.20 | $65.47 | 1,325 |
| 2020-06-05 | $64.60 | $65.10 | $64.60 | $65.10 | $64.38 | 2,075 |
| 2020-06-04 | $63.49 | $63.49 | $63.49 | $63.49 | $62.79 | 681 |
| 2020-06-03 | $63.00 | $64.55 | $62.10 | $64.50 | $63.79 | 12,750 |
| 2020-06-02 | $63.90 | $63.90 | $63.90 | $63.90 | $63.20 | 621 |
| 2020-06-01 | $61.50 | $63.75 | $61.40 | $62.00 | $61.32 | 1,060 |
| 2020-05-29 | $62.75 | $62.75 | $62.25 | $62.75 | $62.06 | 863 |
| 2020-05-28 | $60.12 | $60.12 | $60.12 | $60.12 | $59.46 | 590 |
| 2020-05-27 | $60.12 | $60.12 | $60.12 | $60.12 | $59.46 | 2,100 |
| 2020-05-26 | $59.98 | $60.12 | $59.98 | $60.12 | $59.46 | 2,488 |
| 2020-05-22 | $59.10 | $59.24 | $59.10 | $59.24 | $58.59 | 1,868 |
| 2020-05-21 | $59.20 | $59.20 | $59.20 | $59.20 | $58.55 | 26 |
| 2020-05-20 | $59.20 | $59.20 | $59.20 | $59.20 | $58.55 | 494 |
| 2020-05-19 | $55.70 | $55.70 | $55.70 | $55.70 | $55.09 | 14 |
| 2020-05-18 | $55.70 | $55.70 | $55.70 | $55.70 | $55.09 | 122 |
| 2020-05-15 | $55.70 | $55.70 | $55.70 | $55.70 | $55.09 | 0 |
| 2020-05-14 | $55.70 | $55.70 | $55.70 | $55.70 | $55.09 | 277 |
| 2020-05-13 | $57.50 | $57.50 | $57.50 | $57.50 | $56.87 | 221 |
| 2020-05-12 | $59.12 | $59.12 | $59.02 | $59.02 | $58.37 | 1,600 |
| 2020-05-11 | $56.40 | $56.40 | $56.40 | $56.40 | $55.78 | 71 |
| 2020-05-08 | $56.40 | $56.40 | $56.40 | $56.40 | $55.78 | 0 |
| 2020-05-07 | $57.16 | $57.16 | $56.40 | $56.40 | $55.78 | 5,316 |
| 2020-05-06 | $57.50 | $57.50 | $57.50 | $57.50 | $56.87 | 106 |
| 2020-05-05 | $57.50 | $57.50 | $57.50 | $57.50 | $56.87 | 16 |
| 2020-05-04 | $57.50 | $57.50 | $57.50 | $57.50 | $56.87 | 56 |
| 2020-05-01 | $57.50 | $57.50 | $57.50 | $57.50 | $56.87 | 0 |
| 2020-04-30 | $59.90 | $60.10 | $57.50 | $57.50 | $56.87 | 5,342 |
| 2020-04-29 | $49.65 | $49.65 | $49.65 | $49.65 | $49.10 | 115 |
| 2020-04-28 | $49.65 | $49.65 | $49.65 | $49.65 | $49.10 | 36 |
| 2020-04-27 | $49.65 | $49.65 | $49.65 | $49.65 | $49.10 | 0 |
| 2020-04-24 | $49.65 | $49.65 | $49.65 | $49.65 | $49.10 | 15,768 |
| 2020-04-23 | $50.40 | $50.40 | $50.40 | $50.40 | $49.84 | 178 |
| 2020-04-22 | $49.20 | $49.20 | $49.20 | $49.20 | $48.66 | 0 |
| 2020-04-21 | $50.10 | $50.10 | $49.20 | $49.20 | $48.66 | 5,345 |
| 2020-04-20 | $52.20 | $52.20 | $52.20 | $52.20 | $51.62 | 147 |
| 2020-04-17 | $53.72 | $53.72 | $53.72 | $53.72 | $53.13 | 2,500 |
| 2020-04-16 | $53.00 | $54.20 | $53.00 | $53.72 | $53.13 | 26,823 |
| 2020-04-15 | $50.90 | $50.90 | $50.90 | $50.90 | $50.34 | 300 |
| 2020-04-14 | $50.90 | $50.90 | $50.90 | $50.90 | $50.34 | 156 |
| 2020-04-13 | $50.90 | $50.90 | $50.90 | $50.90 | $50.34 | 301 |
| 2020-04-09 | $50.90 | $50.90 | $50.90 | $50.90 | $50.34 | 620 |
| 2020-04-08 | $50.00 | $50.00 | $50.00 | $50.00 | $49.45 | 42 |
| 2020-04-07 | $49.60 | $50.00 | $49.60 | $50.00 | $49.45 | 1,724 |
| 2020-04-06 | $46.75 | $46.75 | $46.75 | $46.75 | $46.23 | 182 |
| 2020-04-03 | $46.05 | $46.33 | $46.00 | $46.00 | $45.49 | 1,208 |
| 2020-04-02 | $48.60 | $48.60 | $48.60 | $48.60 | $48.06 | 16 |
| 2020-04-01 | $48.60 | $48.60 | $48.60 | $48.60 | $48.06 | 1,742 |
| 2020-03-31 | $53.60 | $53.60 | $53.60 | $53.60 | $53.01 | 49 |
| 2020-03-30 | $53.60 | $53.60 | $53.60 | $53.60 | $53.01 | 149 |
| 2020-03-27 | $109.00 | $109.00 | $109.00 | $109.00 | $107.24 | 310 |
| 2020-03-26 | $101.00 | $101.00 | $101.00 | $101.00 | $99.37 | 10 |
| 2020-03-25 | $101.00 | $101.00 | $101.00 | $101.00 | $99.37 | 84 |
| 2020-03-24 | $101.00 | $101.00 | $101.00 | $101.00 | $99.37 | 909 |
| 2020-03-23 | $101.00 | $101.00 | $101.00 | $101.00 | $99.37 | 70 |
| 2020-03-20 | $101.00 | $101.00 | $101.00 | $101.00 | $99.37 | 22 |
| 2020-03-19 | $101.00 | $101.00 | $101.00 | $101.00 | $99.37 | 108 |
| 2020-03-18 | $101.00 | $101.00 | $101.00 | $101.00 | $99.37 | 1,250 |
| 2020-03-17 | $101.00 | $101.00 | $101.00 | $101.00 | $99.37 | 70 |
| 2020-03-16 | $101.00 | $101.00 | $101.00 | $101.00 | $99.37 | 0 |
| 2020-03-13 | $101.00 | $101.00 | $101.00 | $101.00 | $99.37 | 876 |
| 2020-03-12 | $119.50 | $119.50 | $119.50 | $119.50 | $117.57 | 100 |
| 2020-03-11 | $119.50 | $119.50 | $119.50 | $119.50 | $117.57 | 816 |
| 2020-03-10 | $123.20 | $123.20 | $123.20 | $123.20 | $121.21 | 113 |
| 2020-03-09 | $123.20 | $123.20 | $123.20 | $123.20 | $121.21 | 0 |
| 2020-03-06 | $123.20 | $123.20 | $123.20 | $123.20 | $121.21 | 239 |
| 2020-03-05 | $119.60 | $119.60 | $119.60 | $119.60 | $117.67 | 148 |
| 2020-03-04 | $119.60 | $119.60 | $119.60 | $119.60 | $117.67 | 210 |
| 2020-03-03 | $119.60 | $119.60 | $119.60 | $119.60 | $117.67 | 329 |
| 2020-03-02 | $117.50 | $117.50 | $117.50 | $117.50 | $115.61 | 0 |
| 2020-02-28 | $117.50 | $117.50 | $117.50 | $117.50 | $115.61 | 16 |
| 2020-02-27 | $117.50 | $117.50 | $117.50 | $117.50 | $115.61 | 642 |
| 2020-02-26 | $122.00 | $122.00 | $122.00 | $122.00 | $120.03 | 0 |
| 2020-02-25 | $122.00 | $122.00 | $122.00 | $122.00 | $120.03 | 22 |
| 2020-02-24 | $122.00 | $122.00 | $122.00 | $122.00 | $120.03 | 230 |
| 2020-02-21 | $127.10 | $127.10 | $127.10 | $127.10 | $125.05 | 0 |
| 2020-02-20 | $127.10 | $127.10 | $127.10 | $127.10 | $125.05 | 1,000 |
| 2020-02-19 | $127.10 | $127.10 | $127.10 | $127.10 | $125.05 | 105 |
| 2020-02-18 | $127.10 | $127.10 | $127.10 | $127.10 | $125.05 | 130 |
| 2020-02-14 | $131.50 | $131.50 | $131.50 | $131.50 | $129.38 | 264 |
| 2020-02-13 | $130.00 | $130.00 | $130.00 | $130.00 | $127.90 | 129 |
| 2020-02-12 | $130.00 | $130.00 | $130.00 | $130.00 | $127.90 | 33 |
| 2020-02-11 | $130.00 | $130.00 | $130.00 | $130.00 | $127.90 | 0 |
| 2020-02-10 | $130.00 | $130.00 | $130.00 | $130.00 | $127.90 | 45 |
| 2020-02-07 | $130.00 | $130.00 | $130.00 | $130.00 | $127.90 | 68 |
| 2020-02-06 | $130.00 | $130.00 | $130.00 | $130.00 | $127.90 | 22 |
| 2020-02-05 | $130.00 | $130.00 | $130.00 | $130.00 | $127.90 | 19 |
| 2020-02-04 | $130.00 | $130.00 | $130.00 | $130.00 | $127.90 | 267 |
| 2020-02-03 | $125.50 | $125.50 | $125.50 | $125.50 | $123.48 | 0 |
| 2020-01-31 | $125.50 | $125.50 | $125.50 | $125.50 | $123.48 | 316 |
| 2020-01-29 | $139.00 | $139.00 | $139.00 | $139.00 | $136.76 | 0 |
| 2020-01-28 | $139.00 | $139.00 | $139.00 | $139.00 | $136.76 | 46 |
| 2020-01-27 | $139.00 | $139.00 | $139.00 | $139.00 | $136.76 | 528 |
| 2020-01-24 | $139.00 | $139.00 | $139.00 | $139.00 | $136.76 | 41 |
| 2020-01-23 | $139.00 | $139.00 | $139.00 | $139.00 | $136.76 | 0 |
| 2020-01-22 | $139.00 | $139.00 | $139.00 | $139.00 | $136.76 | 61 |
| 2020-01-21 | $139.00 | $139.00 | $139.00 | $139.00 | $136.76 | 106 |
| 2020-01-17 | $138.52 | $138.52 | $138.52 | $138.52 | $136.29 | 133 |
| 2020-01-16 | $138.36 | $138.52 | $138.36 | $138.52 | $136.29 | 2,223 |
| 2020-01-15 | $141.52 | $141.64 | $141.52 | $141.64 | $139.36 | 1,200 |
| 2020-01-14 | $141.64 | $141.64 | $141.64 | $141.64 | $139.36 | 39 |
| 2020-01-13 | $141.52 | $141.64 | $141.52 | $141.64 | $139.36 | 3,075 |
| 2020-01-10 | $141.50 | $141.50 | $141.50 | $141.50 | $139.22 | 207 |
| 2020-01-09 | $140.92 | $140.92 | $140.92 | $140.92 | $138.65 | 131 |
| 2020-01-08 | $140.92 | $140.92 | $140.92 | $140.92 | $138.65 | 179 |
| 2020-01-07 | $140.92 | $140.92 | $140.92 | $140.92 | $138.65 | 2,535 |
| 2020-01-06 | $140.92 | $140.92 | $140.92 | $140.92 | $138.65 | 42 |
| 2020-01-03 | $140.92 | $140.92 | $140.92 | $140.92 | $138.65 | 19 |
| 2020-01-02 | $140.92 | $140.92 | $140.92 | $140.92 | $138.65 | 90 |
| 2019-12-31 | $140.92 | $140.92 | $140.92 | $140.92 | $138.65 | 1 |
| 2019-12-30 | $140.92 | $140.92 | $140.92 | $140.92 | $138.65 | 17 |
| 2019-12-27 | $140.92 | $140.92 | $140.92 | $140.92 | $138.65 | 6 |
| 2019-12-26 | $140.92 | $140.92 | $140.92 | $140.92 | $138.65 | 33 |
| 2019-12-24 | $140.92 | $140.92 | $140.92 | $140.92 | $138.65 | 1 |
| 2019-12-23 | $140.92 | $140.92 | $140.92 | $140.92 | $138.65 | 2 |
| 2019-12-20 | $140.92 | $140.92 | $140.92 | $140.92 | $138.65 | 0 |
| 2019-12-19 | $140.92 | $140.92 | $140.92 | $140.92 | $138.65 | 179 |
| 2019-12-18 | $140.92 | $140.92 | $140.92 | $140.92 | $138.65 | 0 |
| 2019-12-17 | $140.92 | $140.92 | $140.92 | $140.92 | $138.65 | 0 |
| 2019-12-16 | $140.92 | $140.92 | $140.92 | $140.92 | $138.65 | 0 |
| 2019-12-13 | $140.92 | $140.92 | $140.92 | $140.92 | $138.65 | 24 |
| 2019-12-12 | $140.92 | $140.92 | $140.92 | $140.92 | $138.65 | 58 |
| 2019-12-11 | $140.92 | $140.92 | $140.92 | $140.92 | $138.65 | 112 |
| 2019-12-10 | $152.44 | $152.44 | $152.44 | $152.44 | $149.98 | 0 |
| 2019-12-09 | $152.44 | $152.44 | $152.44 | $152.44 | $149.98 | 100 |
| 2019-12-06 | $152.44 | $152.44 | $152.44 | $152.44 | $149.98 | 0 |
| 2019-12-05 | $152.44 | $152.44 | $152.44 | $152.44 | $149.98 | 44 |
| 2019-12-04 | $152.44 | $152.44 | $152.44 | $152.44 | $149.98 | 14 |
| 2019-12-03 | $152.44 | $152.44 | $152.44 | $152.44 | $149.98 | 51 |
| 2019-12-02 | $152.44 | $152.44 | $152.44 | $152.44 | $149.98 | 0 |
| 2019-11-29 | $152.44 | $152.44 | $152.44 | $152.44 | $149.98 | 0 |
| 2019-11-27 | $152.44 | $152.44 | $152.44 | $152.44 | $149.98 | 5 |
| 2019-11-26 | $152.44 | $152.44 | $152.44 | $152.44 | $149.98 | 48 |
| 2019-11-25 | $152.44 | $152.44 | $152.44 | $152.44 | $149.98 | 0 |
| 2019-11-22 | $152.44 | $152.44 | $152.44 | $152.44 | $149.98 | 0 |
| 2019-11-21 | $152.44 | $152.44 | $152.44 | $152.44 | $149.98 | 161 |
| 2019-11-20 | $152.44 | $152.44 | $152.44 | $152.44 | $149.98 | 21 |
| 2019-11-19 | $152.44 | $152.44 | $152.44 | $152.44 | $149.98 | 35 |
| 2019-11-18 | $152.44 | $152.44 | $152.44 | $152.44 | $149.98 | 0 |
| 2019-11-15 | $152.44 | $152.44 | $152.44 | $152.44 | $149.98 | 37 |
| 2019-11-14 | $152.44 | $152.44 | $152.44 | $152.44 | $149.98 | 0 |
| 2019-11-13 | $152.44 | $152.44 | $152.44 | $152.44 | $149.98 | 0 |
| 2019-11-12 | $152.44 | $152.44 | $152.44 | $152.44 | $149.98 | 0 |
| 2019-11-11 | $152.44 | $152.44 | $152.44 | $152.44 | $149.98 | 0 |
| 2019-11-08 | $152.44 | $152.44 | $152.44 | $152.44 | $149.98 | 1,113 |
| 2019-11-07 | $148.45 | $148.45 | $148.45 | $148.45 | $146.06 | 0 |
| 2019-11-06 | $148.45 | $148.45 | $148.45 | $148.45 | $146.06 | 0 |
| 2019-11-05 | $148.45 | $148.45 | $148.45 | $148.45 | $146.06 | 1,510 |
| 2019-11-04 | $148.20 | $148.20 | $148.20 | $148.20 | $145.81 | 90 |
| 2019-11-01 | $148.20 | $148.20 | $148.20 | $148.20 | $145.81 | 15 |
| 2019-10-31 | $148.20 | $148.20 | $148.20 | $148.20 | $145.81 | 42 |
| 2019-10-30 | $148.20 | $148.20 | $148.20 | $148.20 | $145.81 | 30 |
| 2019-10-29 | $148.20 | $148.20 | $148.20 | $148.20 | $145.81 | 200 |
| 2019-10-28 | $148.20 | $148.20 | $148.20 | $148.20 | $145.81 | 152 |
| 2019-10-25 | $137.40 | $137.40 | $137.40 | $137.40 | $135.18 | 0 |
| 2019-10-24 | $137.40 | $137.40 | $137.40 | $137.40 | $135.18 | 0 |
| 2019-10-23 | $137.40 | $137.40 | $137.40 | $137.40 | $135.18 | 0 |
| 2019-10-22 | $137.40 | $137.40 | $137.40 | $137.40 | $135.18 | 0 |
| 2019-10-21 | $137.40 | $137.40 | $137.40 | $137.40 | $135.18 | 0 |
| 2019-10-18 | $137.40 | $137.40 | $137.40 | $137.40 | $135.18 | 6 |
| 2019-10-17 | $137.40 | $137.40 | $137.40 | $137.40 | $135.18 | 231 |
| 2019-10-16 | $133.00 | $133.00 | $133.00 | $133.00 | $130.86 | 18 |
| 2019-10-15 | $133.00 | $133.00 | $133.00 | $133.00 | $130.86 | 0 |
| 2019-10-14 | $133.00 | $133.00 | $133.00 | $133.00 | $130.86 | 122 |
| 2019-10-11 | $133.00 | $133.00 | $133.00 | $133.00 | $130.86 | 19 |
| 2019-10-10 | $133.00 | $133.00 | $133.00 | $133.00 | $130.86 | 33 |
| 2019-10-09 | $133.00 | $133.00 | $133.00 | $133.00 | $130.86 | 200 |
| 2019-10-08 | $135.28 | $135.28 | $135.08 | $135.28 | $133.10 | 2,500 |
| 2019-10-07 | $131.00 | $131.00 | $131.00 | $131.00 | $128.89 | 2 |
| 2019-10-04 | $131.00 | $131.00 | $131.00 | $131.00 | $128.89 | 21 |
| 2019-10-03 | $131.00 | $131.00 | $131.00 | $131.00 | $128.89 | 178 |
| 2019-10-02 | $126.50 | $126.50 | $126.50 | $126.50 | $124.46 | 0 |
| 2019-10-01 | $126.50 | $126.50 | $126.50 | $126.50 | $124.46 | 0 |
| 2019-09-30 | $126.50 | $126.50 | $126.50 | $126.50 | $124.46 | 0 |
| 2019-09-27 | $125.99 | $125.99 | $125.99 | $125.99 | $123.96 | 29 |
| 2019-09-26 | $126.50 | $126.50 | $126.50 | $126.50 | $123.96 | 8,021 |
| 2019-09-25 | $126.50 | $126.50 | $126.50 | $126.50 | $123.96 | 13 |
| 2019-09-24 | $126.50 | $126.50 | $126.50 | $126.50 | $123.96 | 5 |
| 2019-09-23 | $126.50 | $126.50 | $126.50 | $126.50 | $123.96 | 0 |
| 2019-09-20 | $126.50 | $126.50 | $126.50 | $126.50 | $123.96 | 0 |
| 2019-09-19 | $126.50 | $126.50 | $126.50 | $126.50 | $123.96 | 6 |
| 2019-09-18 | $126.50 | $126.50 | $126.50 | $126.50 | $123.96 | 0 |
| 2019-09-17 | $126.50 | $126.50 | $126.50 | $126.50 | $123.96 | 2,097 |
| 2019-09-16 | $126.50 | $126.50 | $126.50 | $126.50 | $123.96 | 0 |
| 2019-09-13 | $126.50 | $126.50 | $126.50 | $126.50 | $123.96 | 0 |
| 2019-09-12 | $126.50 | $126.50 | $126.50 | $126.50 | $123.96 | 21 |
| 2019-09-11 | $126.50 | $126.50 | $126.50 | $126.50 | $123.96 | 4 |
| 2019-09-10 | $126.50 | $126.50 | $126.50 | $126.50 | $123.96 | 0 |
| 2019-09-09 | $126.50 | $126.50 | $126.50 | $126.50 | $123.96 | 8 |
| 2019-09-06 | $126.50 | $126.50 | $126.50 | $126.50 | $123.96 | 0 |
| 2019-09-05 | $126.50 | $126.50 | $126.50 | $126.50 | $123.96 | 25 |
| 2019-09-04 | $126.50 | $126.50 | $126.50 | $126.50 | $123.96 | 17 |
| 2019-09-03 | $126.50 | $126.50 | $126.50 | $126.50 | $123.96 | 0 |
| 2019-08-30 | $126.50 | $126.50 | $126.50 | $126.50 | $123.96 | 27 |
| 2019-08-29 | $126.50 | $126.50 | $126.50 | $126.50 | $123.96 | 21 |
| 2019-08-28 | $126.50 | $126.50 | $126.50 | $126.50 | $123.96 | 100 |
| 2019-08-27 | $132.08 | $132.08 | $132.08 | $132.08 | $129.43 | 0 |
| 2019-08-26 | $132.08 | $132.08 | $132.08 | $132.08 | $129.43 | 21 |
| 2019-08-23 | $132.08 | $132.08 | $132.08 | $132.08 | $129.43 | 55 |
| 2019-08-22 | $131.92 | $132.08 | $131.92 | $132.08 | $129.43 | 2,250 |
| 2019-08-21 | $129.50 | $129.50 | $129.50 | $129.50 | $126.90 | 0 |
| 2019-08-20 | $129.50 | $129.50 | $129.50 | $129.50 | $126.90 | 215 |
| 2019-08-19 | $127.50 | $127.50 | $127.50 | $127.50 | $124.94 | 0 |
| 2019-08-15 | $127.50 | $127.50 | $127.50 | $127.50 | $124.94 | 153 |
| 2019-08-14 | $127.50 | $127.50 | $127.50 | $127.50 | $124.94 | 5 |
| 2019-08-13 | $127.50 | $127.50 | $127.50 | $127.50 | $124.94 | 100 |
| 2019-08-12 | $127.50 | $127.50 | $127.50 | $127.50 | $124.94 | 100 |
| 2019-08-09 | $127.50 | $127.50 | $127.50 | $127.50 | $124.94 | 5 |
| 2019-08-08 | $127.50 | $127.50 | $127.50 | $127.50 | $124.94 | 200 |
| 2019-08-07 | $127.50 | $127.50 | $127.50 | $127.50 | $124.94 | 200 |
| 2019-08-06 | $127.50 | $127.50 | $127.50 | $127.50 | $124.94 | 175 |
| 2019-08-05 | $137.71 | $137.71 | $137.71 | $137.71 | $134.94 | 200 |
| 2019-08-02 | $137.71 | $137.71 | $137.71 | $137.71 | $134.94 | 200 |
| 2019-08-01 | $137.71 | $137.71 | $137.71 | $137.71 | $134.94 | 207 |
| 2019-07-31 | $131.16 | $131.32 | $131.16 | $131.32 | $128.68 | 100 |
| 2019-07-30 | $131.16 | $131.32 | $131.16 | $131.32 | $128.68 | 100 |
| 2019-07-29 | $131.16 | $131.32 | $131.16 | $131.32 | $128.68 | 100 |
| 2019-07-26 | $131.32 | $131.32 | $131.32 | $131.32 | $128.68 | 0 |
| 2019-07-25 | $131.32 | $131.32 | $131.32 | $131.32 | $128.68 | 3,600 |
| 2019-07-24 | $131.32 | $131.32 | $131.32 | $131.32 | $128.68 | 1,300 |
| 2019-07-23 | $131.32 | $131.32 | $131.32 | $131.32 | $128.68 | 40 |
| 2019-07-22 | $131.32 | $131.32 | $131.32 | $131.32 | $128.68 | 75 |
| 2019-07-19 | $131.32 | $131.32 | $131.32 | $131.32 | $128.68 | 0 |
| 2019-07-18 | $131.32 | $131.32 | $131.32 | $131.32 | $128.68 | 4 |
| 2019-07-17 | $131.16 | $131.32 | $131.16 | $131.32 | $128.68 | 3,025 |
| 2019-07-16 | $132.32 | $132.32 | $132.14 | $132.14 | $129.49 | 3,562 |
| 2019-07-15 | $134.50 | $134.50 | $134.50 | $134.50 | $131.80 | 104 |
| 2019-07-12 | $134.50 | $134.50 | $134.50 | $134.50 | $131.80 | 0 |
| 2019-07-11 | $134.50 | $134.50 | $134.50 | $134.50 | $131.80 | 0 |
| 2019-07-10 | $134.50 | $134.50 | $134.50 | $134.50 | $131.80 | 0 |
| 2019-07-09 | $134.50 | $134.50 | $134.50 | $134.50 | $131.80 | 22 |
| 2019-07-08 | $134.50 | $134.50 | $134.50 | $134.50 | $131.80 | 0 |
| 2019-07-05 | $134.50 | $134.50 | $134.50 | $134.50 | $131.80 | 0 |
| 2019-07-03 | $134.50 | $134.50 | $134.50 | $134.50 | $131.80 | 15 |
| 2019-07-02 | $134.50 | $134.50 | $134.50 | $134.50 | $131.80 | 5 |
| 2019-07-01 | $134.50 | $134.50 | $134.50 | $134.50 | $131.80 | 0 |
| 2019-06-28 | $134.50 | $134.50 | $134.50 | $134.50 | $131.80 | 26 |
| 2019-06-27 | $134.50 | $134.50 | $134.50 | $134.50 | $131.80 | 199 |
| 2019-06-26 | $130.32 | $130.32 | $130.32 | $130.32 | $127.70 | 29 |
| 2019-06-25 | $130.32 | $130.32 | $130.32 | $130.32 | $127.70 | 0 |
| 2019-06-24 | $130.32 | $130.32 | $130.32 | $130.32 | $127.70 | 0 |
| 2019-06-21 | $130.32 | $130.32 | $130.32 | $130.32 | $127.70 | 0 |
| 2019-06-20 | $130.32 | $130.32 | $130.32 | $130.32 | $127.70 | 12 |
| 2019-06-19 | $130.32 | $130.32 | $130.32 | $130.32 | $127.70 | 19 |
| 2019-06-18 | $130.32 | $130.32 | $130.32 | $130.32 | $127.70 | 72 |
| 2019-06-17 | $130.32 | $130.32 | $130.32 | $130.32 | $127.70 | 46 |
| 2019-06-14 | $130.32 | $130.32 | $130.32 | $130.32 | $127.70 | 76 |
| 2019-06-13 | $130.48 | $130.48 | $130.32 | $130.32 | $127.70 | 1,822 |
| 2019-06-12 | $131.25 | $131.25 | $131.25 | $131.25 | $128.61 | 6,813 |
| 2019-06-11 | $122.50 | $122.50 | $122.50 | $122.50 | $120.04 | 5 |
| 2019-06-10 | $122.50 | $122.50 | $122.50 | $122.50 | $120.04 | 18 |
| 2019-06-07 | $122.50 | $122.50 | $122.50 | $122.50 | $120.04 | 30 |
| 2019-06-06 | $122.50 | $122.50 | $122.50 | $122.50 | $120.04 | 0 |
| 2019-06-05 | $122.50 | $122.50 | $122.50 | $122.50 | $120.04 | 100 |
| 2019-06-04 | $122.50 | $122.50 | $122.50 | $122.50 | $120.04 | 114 |
| 2019-06-03 | $123.00 | $123.00 | $123.00 | $123.00 | $120.53 | 630 |
| 2019-05-31 | $130.25 | $130.25 | $130.25 | $130.25 | $127.63 | 0 |
| 2019-05-30 | $130.25 | $130.25 | $130.25 | $130.25 | $127.63 | 62 |
| 2019-05-29 | $130.25 | $130.25 | $130.25 | $130.25 | $127.63 | 33 |
| 2019-05-28 | $130.25 | $130.25 | $130.25 | $130.25 | $127.63 | 3 |
| 2019-05-24 | $130.25 | $130.25 | $130.25 | $130.25 | $127.63 | 0 |
| 2019-05-23 | $130.25 | $130.25 | $130.25 | $130.25 | $127.63 | 0 |
| 2019-05-22 | $130.25 | $130.25 | $130.25 | $130.25 | $127.63 | 1,030 |
| 2019-05-21 | $133.00 | $133.00 | $133.00 | $133.00 | $130.33 | 1 |
| 2019-05-20 | $133.00 | $133.00 | $133.00 | $133.00 | $130.33 | 96 |
| 2019-05-17 | $133.00 | $133.00 | $133.00 | $133.00 | $130.33 | 143 |
| 2019-05-16 | $137.50 | $137.50 | $137.50 | $137.50 | $134.74 | 0 |
| 2019-05-15 | $137.50 | $137.50 | $137.50 | $137.50 | $134.74 | 4 |
| 2019-05-14 | $137.50 | $137.50 | $137.50 | $137.50 | $134.74 | 0 |
| 2019-05-13 | $137.50 | $137.50 | $137.50 | $137.50 | $134.74 | 0 |
| 2019-05-10 | $137.50 | $137.50 | $137.50 | $137.50 | $134.74 | 0 |
| 2019-05-09 | $137.50 | $137.50 | $137.50 | $137.50 | $134.74 | 0 |
| 2019-05-08 | $137.50 | $137.50 | $137.50 | $137.50 | $134.74 | 17 |
| 2019-05-07 | $137.50 | $137.50 | $137.50 | $137.50 | $134.74 | 515 |
| 2019-05-06 | $141.50 | $141.50 | $141.50 | $141.50 | $138.66 | 13 |
| 2019-05-03 | $141.50 | $141.50 | $141.50 | $141.50 | $138.66 | 0 |
| 2019-05-02 | $141.50 | $141.50 | $141.50 | $141.50 | $138.66 | 75 |
| 2019-05-01 | $141.50 | $141.50 | $141.50 | $141.50 | $138.66 | 7 |
| 2019-04-30 | $141.50 | $141.50 | $141.50 | $141.50 | $138.66 | 389 |
| 2019-04-29 | $141.60 | $141.60 | $141.60 | $141.60 | $138.76 | 0 |
| 2019-04-26 | $141.60 | $141.60 | $141.60 | $141.60 | $138.76 | 5 |
| 2019-04-25 | $141.60 | $141.60 | $141.60 | $141.60 | $138.76 | 79 |
| 2019-04-24 | $141.60 | $141.60 | $141.60 | $141.60 | $138.76 | 0 |
| 2019-04-23 | $141.60 | $141.60 | $141.60 | $141.60 | $138.76 | 6,314 |
| 2019-04-22 | $141.60 | $141.60 | $141.60 | $141.60 | $138.76 | 0 |
| 2019-04-18 | $141.60 | $141.60 | $141.60 | $141.60 | $138.76 | 33 |
| 2019-04-17 | $141.60 | $141.60 | $141.60 | $141.60 | $138.76 | 0 |
| 2019-04-16 | $141.60 | $141.60 | $141.60 | $141.60 | $138.76 | 13,525 |
| 2019-04-15 | $118.44 | $118.44 | $118.44 | $118.44 | $116.06 | 1 |
| 2019-04-12 | $118.44 | $118.44 | $118.44 | $118.44 | $116.06 | 0 |
| 2019-04-11 | $118.44 | $118.44 | $118.44 | $118.44 | $116.06 | 21 |
| 2019-04-10 | $118.44 | $118.44 | $118.44 | $118.44 | $116.06 | 0 |
| 2019-04-09 | $118.44 | $118.44 | $118.44 | $118.44 | $116.06 | 83 |
| 2019-04-08 | $118.44 | $118.44 | $118.44 | $118.44 | $116.06 | 0 |
| 2019-04-05 | $118.44 | $118.44 | $118.44 | $118.44 | $116.06 | 103 |
| 2019-04-04 | $118.44 | $118.44 | $118.44 | $118.44 | $116.06 | 15 |
| 2019-04-03 | $118.44 | $118.44 | $118.44 | $118.44 | $116.06 | 0 |
| 2019-04-02 | $118.44 | $118.44 | $118.44 | $118.44 | $116.06 | 0 |
| 2019-04-01 | $118.44 | $118.44 | $118.44 | $118.44 | $116.06 | 27 |
| 2019-03-29 | $118.44 | $118.44 | $118.44 | $118.44 | $116.06 | 0 |
| 2019-03-28 | $118.44 | $118.44 | $118.44 | $118.44 | $116.06 | 40 |
| 2019-03-27 | $118.44 | $118.44 | $118.44 | $118.44 | $116.06 | 700 |
| 2019-03-26 | $118.44 | $118.44 | $118.44 | $118.44 | $116.06 | 24 |
| 2019-03-25 | $118.44 | $118.44 | $118.44 | $118.44 | $116.06 | 50 |
| 2019-03-22 | $118.44 | $118.44 | $118.44 | $118.44 | $116.06 | 0 |
| 2019-03-21 | $118.44 | $118.44 | $118.44 | $118.44 | $116.06 | 0 |
| 2019-03-20 | $118.44 | $118.44 | $118.44 | $118.44 | $116.06 | 0 |
| 2019-03-18 | $118.56 | $118.56 | $118.44 | $118.44 | $116.06 | 6,530 |
| 2019-03-14 | $119.00 | $119.00 | $119.00 | $119.00 | $116.61 | 20 |
| 2019-03-13 | $119.00 | $119.00 | $119.00 | $119.00 | $116.61 | 11 |
| 2019-03-12 | $119.00 | $119.00 | $119.00 | $119.00 | $116.61 | 33 |
| 2019-03-11 | $119.00 | $119.00 | $119.00 | $119.00 | $116.61 | 2 |
| 2019-03-08 | $119.00 | $119.00 | $119.00 | $119.00 | $116.61 | 20 |
| 2019-03-07 | $119.00 | $119.00 | $119.00 | $119.00 | $116.61 | 0 |
| 2019-03-06 | $119.00 | $119.00 | $119.00 | $119.00 | $116.61 | 97 |
| 2019-03-05 | $119.00 | $119.00 | $119.00 | $119.00 | $116.61 | 171 |
| 2019-03-04 | $119.00 | $119.00 | $119.00 | $119.00 | $116.61 | 11 |
| 2019-03-01 | $119.00 | $119.00 | $119.00 | $119.00 | $116.61 | 10 |
| 2019-02-28 | $119.00 | $119.00 | $119.00 | $119.00 | $116.61 | 0 |
| 2019-02-27 | $119.00 | $119.00 | $119.00 | $119.00 | $116.61 | 4,156 |
| 2019-02-26 | $119.00 | $119.00 | $119.00 | $119.00 | $116.61 | 3,925 |
| 2019-02-25 | $119.00 | $119.00 | $119.00 | $119.00 | $116.61 | 19 |
| 2019-02-22 | $119.00 | $119.00 | $119.00 | $119.00 | $116.61 | 15 |
| 2019-02-20 | $119.00 | $119.00 | $119.00 | $119.00 | $116.61 | 58 |
| 2019-02-19 | $119.00 | $119.00 | $119.00 | $119.00 | $116.61 | 9 |
| 2019-02-15 | $119.00 | $119.00 | $119.00 | $119.00 | $116.61 | 0 |
| 2019-02-14 | $119.00 | $119.00 | $119.00 | $119.00 | $116.61 | 38 |
| 2019-02-13 | $119.00 | $119.00 | $119.00 | $119.00 | $116.61 | 0 |
| 2019-02-12 | $119.00 | $119.00 | $119.00 | $119.00 | $116.61 | 100 |
| 2019-02-11 | $119.00 | $119.00 | $119.00 | $119.00 | $116.61 | 14 |
| 2019-02-08 | $119.00 | $119.00 | $119.00 | $119.00 | $116.61 | 38 |
| 2019-02-07 | $119.00 | $119.00 | $119.00 | $119.00 | $116.61 | 27 |
| 2019-02-06 | $119.00 | $119.00 | $119.00 | $119.00 | $116.61 | 332 |
| 2019-02-05 | $119.00 | $119.00 | $119.00 | $119.00 | $116.61 | 0 |
| 2019-02-04 | $119.00 | $119.00 | $119.00 | $119.00 | $116.61 | 1,512 |
| 2019-02-01 | $119.00 | $119.00 | $119.00 | $119.00 | $116.61 | 0 |
| 2019-01-31 | $119.00 | $119.00 | $119.00 | $119.00 | $116.61 | 66 |
| 2019-01-30 | $119.00 | $119.00 | $119.00 | $119.00 | $116.61 | 0 |
| 2019-01-29 | $119.00 | $119.00 | $119.00 | $119.00 | $116.61 | 1,650 |
| 2019-01-28 | $119.00 | $119.00 | $119.00 | $119.00 | $116.61 | 885 |
| 2019-01-25 | $119.00 | $119.00 | $119.00 | $119.00 | $116.61 | 245 |
| 2019-01-24 | $110.30 | $110.30 | $110.30 | $110.30 | $108.08 | 0 |
| 2019-01-23 | $110.40 | $110.40 | $110.30 | $110.30 | $108.08 | 3,000 |
| 2019-01-22 | $112.80 | $112.80 | $112.80 | $112.80 | $110.53 | 27 |
| 2019-01-18 | $112.80 | $112.80 | $112.80 | $112.80 | $110.53 | 0 |
| 2019-01-17 | $112.80 | $112.80 | $112.80 | $112.80 | $110.53 | 1,250 |
| 2019-01-16 | $112.80 | $112.80 | $112.80 | $112.80 | $110.53 | 335 |
| 2019-01-15 | $112.50 | $112.50 | $112.50 | $112.50 | $110.24 | 171 |
| 2019-01-14 | $112.50 | $112.50 | $112.50 | $112.50 | $110.24 | 0 |
| 2019-01-11 | $112.50 | $112.50 | $112.50 | $112.50 | $110.24 | 0 |
| 2019-01-10 | $112.50 | $112.50 | $112.50 | $112.50 | $110.24 | 952 |
| 2019-01-09 | $112.20 | $112.20 | $112.20 | $112.20 | $109.95 | 301 |
| 2019-01-08 | $113.30 | $113.30 | $113.30 | $113.30 | $111.02 | 300 |
| 2019-01-07 | $112.00 | $112.00 | $112.00 | $112.00 | $109.75 | 0 |
| 2019-01-04 | $112.00 | $112.00 | $112.00 | $112.00 | $109.75 | 28 |
| 2019-01-03 | $112.00 | $112.00 | $112.00 | $112.00 | $109.75 | 175 |
| 2019-01-02 | $113.00 | $113.00 | $113.00 | $113.00 | $110.73 | 600 |
| 2018-12-31 | $112.50 | $112.50 | $112.50 | $112.50 | $110.24 | 136 |
| 2018-12-28 | $112.50 | $112.50 | $112.50 | $112.50 | $110.24 | 489 |
| 2018-12-27 | $112.50 | $112.50 | $112.50 | $112.50 | $110.24 | 600 |
| 2018-12-26 | $110.00 | $111.50 | $110.00 | $111.50 | $109.26 | 691 |
| 2018-12-24 | $115.50 | $115.50 | $115.50 | $115.50 | $113.18 | 0 |
| 2018-12-21 | $115.50 | $115.50 | $115.50 | $115.50 | $113.18 | 55 |
| 2018-12-20 | $115.50 | $115.50 | $115.50 | $115.50 | $113.18 | 352 |
| 2018-12-19 | $131.80 | $131.80 | $131.80 | $131.80 | $129.15 | 14 |
| 2018-12-18 | $131.80 | $131.80 | $131.80 | $131.80 | $129.15 | 0 |
| 2018-12-14 | $131.80 | $131.80 | $131.80 | $131.80 | $129.15 | 100 |
| 2018-12-13 | $131.80 | $131.80 | $131.80 | $131.80 | $129.15 | 0 |
| 2018-12-12 | $131.80 | $131.80 | $131.80 | $131.80 | $129.15 | 200 |
| 2018-12-11 | $131.80 | $131.80 | $131.80 | $131.80 | $129.15 | 0 |
| 2018-12-10 | $131.80 | $131.80 | $131.80 | $131.80 | $129.15 | 0 |
| 2018-12-07 | $131.80 | $131.80 | $131.80 | $131.80 | $129.15 | 0 |
| 2018-12-06 | $131.80 | $131.80 | $131.80 | $131.80 | $129.15 | 28 |
| 2018-12-04 | $131.80 | $131.80 | $131.80 | $131.80 | $129.15 | 0 |
| 2018-12-03 | $131.80 | $131.80 | $131.80 | $131.80 | $129.15 | 0 |
| 2018-11-30 | $131.80 | $131.80 | $131.80 | $131.80 | $129.15 | 52 |
| 2018-11-29 | $131.80 | $131.80 | $131.80 | $131.80 | $129.15 | 163 |
| 2018-11-28 | $122.00 | $122.00 | $122.00 | $122.00 | $119.55 | 119 |
| 2018-11-27 | $122.00 | $122.00 | $122.00 | $122.00 | $119.55 | 167 |
| 2018-11-26 | $122.00 | $122.00 | $122.00 | $122.00 | $119.55 | 0 |
| 2018-11-23 | $122.00 | $122.00 | $122.00 | $122.00 | $119.55 | 5 |
| 2018-11-21 | $122.00 | $122.00 | $122.00 | $122.00 | $119.55 | 750 |
| 2018-11-20 | $126.50 | $126.50 | $126.50 | $126.50 | $123.96 | 10 |
| 2018-11-19 | $126.50 | $126.50 | $126.50 | $126.50 | $123.96 | 1,160 |
| 2018-11-16 | $125.20 | $125.20 | $125.20 | $125.20 | $122.68 | 0 |
| 2018-11-15 | $125.20 | $125.20 | $125.20 | $125.20 | $122.68 | 200 |
| 2018-11-14 | $125.20 | $125.20 | $125.20 | $125.20 | $122.68 | 0 |
| 2018-11-13 | $125.20 | $125.20 | $125.20 | $125.20 | $122.68 | 307 |
| 2018-11-12 | $126.40 | $126.40 | $126.40 | $126.40 | $123.86 | 241 |
| 2018-11-09 | $127.90 | $127.90 | $127.90 | $127.90 | $125.33 | 104 |
| 2018-11-08 | $127.90 | $127.90 | $127.90 | $127.90 | $125.33 | 40 |
| 2018-11-07 | $127.90 | $127.90 | $127.90 | $127.90 | $125.33 | 0 |
| 2018-11-06 | $127.90 | $127.90 | $127.90 | $127.90 | $125.33 | 407 |
| 2018-11-05 | $127.90 | $127.90 | $127.90 | $127.90 | $125.33 | 0 |
| 2018-11-02 | $127.70 | $127.90 | $127.70 | $127.90 | $125.33 | 2,512 |
| 2018-11-01 | $121.00 | $121.00 | $121.00 | $121.00 | $118.57 | 0 |
| 2018-10-31 | $121.00 | $121.00 | $121.00 | $121.00 | $118.57 | 0 |
| 2018-10-30 | $121.00 | $121.00 | $121.00 | $121.00 | $118.57 | 26 |
| 2018-10-29 | $121.00 | $121.00 | $121.00 | $121.00 | $118.57 | 120 |
| 2018-10-26 | $128.50 | $128.50 | $128.50 | $128.50 | $125.92 | 22 |
| 2018-10-25 | $128.50 | $128.50 | $128.50 | $128.50 | $125.92 | 212 |
| 2018-10-24 | $128.50 | $128.50 | $128.50 | $128.50 | $125.92 | 24 |
| 2018-10-23 | $128.50 | $128.50 | $128.50 | $128.50 | $125.92 | 0 |
| 2018-10-22 | $128.50 | $128.50 | $128.50 | $128.50 | $125.92 | 0 |
| 2018-10-19 | $128.50 | $128.50 | $128.50 | $128.50 | $125.92 | 295 |
| 2018-10-18 | $144.94 | $144.94 | $144.94 | $144.94 | $142.03 | 95 |
| 2018-10-17 | $144.94 | $144.94 | $144.94 | $144.94 | $142.03 | 55 |
| 2018-10-16 | $144.94 | $144.94 | $144.94 | $144.94 | $142.03 | 99 |
| 2018-10-15 | $144.94 | $144.94 | $144.94 | $144.94 | $142.03 | 76 |
| 2018-10-12 | $144.94 | $144.94 | $144.94 | $144.94 | $142.03 | 200 |
| 2018-10-11 | $144.94 | $144.94 | $144.94 | $144.94 | $142.03 | 0 |
| 2018-10-10 | $144.94 | $144.94 | $144.94 | $144.94 | $142.03 | 0 |
| 2018-10-09 | $144.94 | $144.94 | $144.94 | $144.94 | $142.03 | 0 |
| 2018-10-08 | $144.94 | $144.94 | $144.94 | $144.94 | $142.03 | 35 |
| 2018-10-05 | $144.94 | $144.94 | $144.94 | $144.94 | $142.03 | 0 |
| 2018-10-04 | $144.94 | $144.94 | $144.94 | $144.94 | $142.03 | 15 |
| 2018-10-03 | $144.94 | $144.94 | $144.94 | $144.94 | $142.03 | 222 |
| 2018-10-02 | $145.18 | $145.18 | $144.94 | $144.94 | $142.03 | 4,300 |
| 2018-10-01 | $144.92 | $144.92 | $144.92 | $144.92 | $142.01 | 0 |
| 2018-09-28 | $144.92 | $144.92 | $144.92 | $144.92 | $142.01 | 0 |
| 2018-09-27 | $144.92 | $144.92 | $144.92 | $144.92 | $142.01 | 64 |
| 2018-09-26 | $144.92 | $144.92 | $144.92 | $144.92 | $142.01 | 52 |
| 2018-09-25 | $144.92 | $144.92 | $144.92 | $144.92 | $141.58 | 0 |
| 2018-09-24 | $144.92 | $144.92 | $144.92 | $144.92 | $141.58 | 0 |
| 2018-09-21 | $144.92 | $144.92 | $144.92 | $144.92 | $141.58 | 30 |
| 2018-09-20 | $144.92 | $144.92 | $144.92 | $144.92 | $141.58 | 0 |
| 2018-09-19 | $144.92 | $144.92 | $144.92 | $144.92 | $141.58 | 0 |
| 2018-09-18 | $144.92 | $144.92 | $144.92 | $144.92 | $141.58 | 3,000 |
| 2018-09-17 | $141.75 | $141.75 | $141.75 | $141.75 | $138.48 | 254 |
| 2018-09-14 | $142.00 | $142.00 | $142.00 | $142.00 | $138.72 | 0 |
| 2018-09-13 | $142.00 | $142.00 | $142.00 | $142.00 | $138.72 | 0 |
| 2018-09-12 | $142.00 | $142.00 | $142.00 | $142.00 | $138.72 | 15 |
| 2018-09-11 | $142.00 | $142.00 | $142.00 | $142.00 | $138.72 | 51 |
| 2018-09-10 | $142.00 | $142.00 | $142.00 | $142.00 | $138.72 | 0 |
| 2018-09-07 | $142.00 | $142.00 | $142.00 | $142.00 | $138.72 | 0 |
| 2018-09-06 | $142.00 | $142.00 | $142.00 | $142.00 | $138.72 | 0 |
| 2018-09-05 | $142.50 | $142.50 | $142.00 | $142.00 | $138.72 | 13,425 |
| 2018-09-04 | $144.42 | $144.42 | $144.42 | $144.42 | $141.09 | 0 |
| 2018-08-31 | $144.42 | $144.42 | $144.42 | $144.42 | $141.09 | 120 |
| 2018-08-30 | $144.42 | $144.56 | $144.42 | $144.42 | $141.09 | 3,300 |
| 2018-08-29 | $137.00 | $137.00 | $137.00 | $137.00 | $133.84 | 200 |
| 2018-08-28 | $137.00 | $137.00 | $137.00 | $137.00 | $133.84 | 72 |
| 2018-08-27 | $137.00 | $137.00 | $137.00 | $137.00 | $133.84 | 0 |
| 2018-08-24 | $137.00 | $137.00 | $137.00 | $137.00 | $133.84 | 300 |
| 2018-08-23 | $146.00 | $146.00 | $146.00 | $146.00 | $142.63 | 0 |
| 2018-08-22 | $146.00 | $146.00 | $146.00 | $146.00 | $142.63 | 12 |
| 2018-08-21 | $146.00 | $146.00 | $146.00 | $146.00 | $142.63 | 175 |
| 2018-08-20 | $146.00 | $146.00 | $146.00 | $146.00 | $142.63 | 0 |
| 2018-08-17 | $146.00 | $146.00 | $146.00 | $146.00 | $142.63 | 8 |
| 2018-08-16 | $146.00 | $146.00 | $146.00 | $146.00 | $142.63 | 0 |
| 2018-08-15 | $146.00 | $146.00 | $146.00 | $146.00 | $142.63 | 11 |
| 2018-08-14 | $146.00 | $146.00 | $146.00 | $146.00 | $142.63 | 0 |
| 2018-08-13 | $146.00 | $146.00 | $146.00 | $146.00 | $142.63 | 0 |
| 2018-08-10 | $146.00 | $146.00 | $146.00 | $146.00 | $142.63 | 0 |
| 2018-08-09 | $146.00 | $146.00 | $146.00 | $146.00 | $142.63 | 40 |
| 2018-08-08 | $146.00 | $146.00 | $146.00 | $146.00 | $142.63 | 0 |
| 2018-08-07 | $144.86 | $146.00 | $144.86 | $146.00 | $142.63 | 7,664 |
| 2018-08-06 | $143.10 | $143.20 | $143.10 | $143.10 | $139.80 | 1,851 |
| 2018-08-03 | $149.00 | $149.00 | $149.00 | $149.00 | $145.56 | 0 |
| 2018-08-02 | $149.00 | $149.00 | $149.00 | $149.00 | $145.56 | 1,419 |
| 2018-08-01 | $149.00 | $149.00 | $149.00 | $149.00 | $145.56 | 28 |
| 2018-07-31 | $149.00 | $149.00 | $149.00 | $149.00 | $145.56 | 0 |
| 2018-07-30 | $149.00 | $149.00 | $149.00 | $149.00 | $145.56 | 1,200 |
| 2018-07-27 | $150.50 | $150.50 | $150.50 | $150.50 | $147.03 | 127 |
| 2018-07-26 | $143.50 | $143.50 | $143.50 | $143.50 | $140.19 | 183 |
| 2018-07-25 | $150.11 | $150.11 | $150.11 | $150.11 | $146.65 | 19 |
| 2018-07-24 | $150.11 | $150.11 | $150.11 | $150.11 | $146.65 | 38 |
| 2018-07-23 | $150.11 | $150.11 | $150.11 | $150.11 | $146.65 | 0 |
| 2018-07-20 | $150.11 | $150.11 | $150.11 | $150.11 | $146.65 | 0 |
| 2018-07-19 | $150.11 | $150.11 | $150.11 | $150.11 | $146.65 | 12 |
| 2018-07-18 | $150.11 | $150.11 | $150.11 | $150.11 | $146.65 | 0 |
| 2018-07-17 | $150.11 | $150.11 | $150.11 | $150.11 | $146.65 | 0 |
| 2018-07-16 | $150.11 | $150.11 | $150.11 | $150.11 | $146.65 | 0 |
| 2018-07-13 | $150.11 | $150.11 | $150.11 | $150.11 | $146.65 | 0 |
| 2018-07-12 | $150.11 | $150.11 | $150.11 | $150.11 | $146.65 | 0 |
| 2018-07-11 | $150.11 | $150.11 | $150.11 | $150.11 | $146.65 | 0 |
| 2018-07-10 | $150.11 | $150.11 | $150.11 | $150.11 | $146.65 | 0 |
| 2018-07-09 | $150.11 | $150.11 | $150.11 | $150.11 | $146.65 | 0 |
| 2018-07-06 | $150.11 | $150.11 | $150.11 | $150.11 | $146.65 | 108 |
| 2018-07-05 | $150.11 | $150.11 | $150.11 | $150.11 | $146.65 | 0 |
| 2018-07-03 | $150.11 | $150.11 | $150.11 | $150.11 | $146.65 | 62 |
| 2018-07-02 | $150.11 | $150.11 | $150.11 | $150.11 | $146.65 | 102 |
| 2018-06-29 | $150.11 | $150.11 | $150.11 | $150.11 | $146.65 | 26 |
| 2018-06-28 | $150.11 | $150.11 | $150.11 | $150.11 | $146.65 | 200 |
| 2018-06-27 | $151.00 | $151.00 | $151.00 | $151.00 | $147.52 | 195 |
| 2018-06-26 | $151.00 | $151.00 | $151.00 | $151.00 | $147.52 | 0 |
| 2018-06-25 | $151.00 | $151.00 | $151.00 | $151.00 | $147.52 | 12 |
| 2018-06-22 | $151.00 | $151.00 | $151.00 | $151.00 | $147.52 | 0 |
| 2018-06-21 | $151.00 | $151.00 | $151.00 | $151.00 | $147.52 | 700 |
| 2018-06-20 | $159.12 | $159.12 | $159.12 | $159.12 | $155.45 | 25 |
| 2018-06-19 | $159.12 | $159.12 | $159.12 | $159.12 | $155.45 | 50 |
| 2018-06-18 | $159.12 | $159.12 | $159.12 | $159.12 | $155.45 | 11 |
| 2018-06-15 | $159.12 | $159.12 | $159.12 | $159.12 | $155.45 | 23 |
| 2018-06-14 | $159.12 | $159.12 | $159.12 | $159.12 | $155.45 | 0 |
| 2018-06-13 | $159.12 | $159.12 | $159.12 | $159.12 | $155.45 | 11 |
| 2018-06-12 | $159.12 | $159.12 | $159.12 | $159.12 | $155.45 | 0 |
| 2018-06-11 | $159.12 | $159.12 | $159.12 | $159.12 | $155.45 | 12 |
| 2018-06-08 | $159.12 | $159.12 | $159.12 | $159.12 | $155.45 | 28 |
| 2018-06-07 | $159.12 | $159.12 | $159.12 | $159.12 | $155.45 | 90 |
| 2018-06-06 | $159.12 | $159.12 | $159.12 | $159.12 | $155.45 | 0 |
| 2018-06-05 | $159.12 | $159.12 | $159.12 | $159.12 | $155.45 | 10 |
| 2018-06-04 | $159.12 | $159.12 | $159.12 | $159.12 | $155.45 | 20 |
| 2018-06-01 | $159.12 | $159.12 | $159.12 | $159.12 | $155.45 | 1,000 |
| 2018-05-31 | $158.50 | $158.50 | $158.50 | $158.50 | $154.84 | 0 |
| 2018-05-30 | $158.50 | $158.50 | $158.50 | $158.50 | $154.84 | 1,012 |
| 2018-05-29 | $158.50 | $158.50 | $158.50 | $158.50 | $154.84 | 1 |
| 2018-05-25 | $158.50 | $158.50 | $158.50 | $158.50 | $154.84 | 0 |
| 2018-05-24 | $158.50 | $158.50 | $158.50 | $158.50 | $154.84 | 0 |
| 2018-05-23 | $158.50 | $158.50 | $158.50 | $158.50 | $154.84 | 0 |
| 2018-05-22 | $158.50 | $158.50 | $158.50 | $158.50 | $154.84 | 18 |
| 2018-05-21 | $158.50 | $158.50 | $158.50 | $158.50 | $154.84 | 0 |
| 2018-05-18 | $158.50 | $158.50 | $158.50 | $158.50 | $154.84 | 214 |
| 2018-05-17 | $156.50 | $156.50 | $156.50 | $156.50 | $152.89 | 0 |
| 2018-05-16 | $156.50 | $156.50 | $156.50 | $156.50 | $152.89 | 37 |
| 2018-05-15 | $156.50 | $156.50 | $156.50 | $156.50 | $152.89 | 12 |
| 2018-05-14 | $156.50 | $156.50 | $156.50 | $156.50 | $152.89 | 0 |
| 2018-05-11 | $156.50 | $156.50 | $156.50 | $156.50 | $152.89 | 0 |
| 2018-05-10 | $156.50 | $156.50 | $156.50 | $156.50 | $152.89 | 0 |
| 2018-05-09 | $156.50 | $156.50 | $156.50 | $156.50 | $152.89 | 0 |
| 2018-05-08 | $156.50 | $156.50 | $156.50 | $156.50 | $152.89 | 100 |
| 2018-05-07 | $156.30 | $156.50 | $156.30 | $156.50 | $152.89 | 1,868 |
| 2018-05-04 | $154.94 | $154.94 | $154.94 | $154.94 | $151.36 | 0 |
| 2018-05-03 | $154.94 | $154.94 | $154.94 | $154.94 | $151.36 | 52 |
| 2018-05-02 | $154.94 | $155.10 | $154.94 | $154.94 | $151.36 | 5,700 |
| 2018-05-01 | $155.00 | $155.00 | $155.00 | $155.00 | $151.42 | 33 |
| 2018-04-30 | $155.00 | $155.00 | $155.00 | $155.00 | $151.42 | 0 |
| 2018-04-27 | $155.00 | $155.00 | $155.00 | $155.00 | $151.42 | 0 |
| 2018-04-26 | $155.00 | $155.00 | $155.00 | $155.00 | $151.42 | 40 |
| 2018-04-25 | $155.00 | $155.00 | $155.00 | $155.00 | $151.42 | 0 |
| 2018-04-24 | $155.00 | $155.00 | $155.00 | $155.00 | $151.42 | 0 |
| 2018-04-23 | $155.00 | $155.00 | $155.00 | $155.00 | $151.42 | 0 |
| 2018-04-20 | $155.00 | $155.00 | $155.00 | $155.00 | $151.42 | 0 |
| 2018-04-19 | $155.00 | $155.00 | $155.00 | $155.00 | $151.42 | 45 |
| 2018-04-18 | $155.00 | $155.00 | $155.00 | $155.00 | $151.42 | 4 |
| 2018-04-17 | $155.00 | $155.00 | $155.00 | $155.00 | $151.42 | 2,552 |
| 2018-04-16 | $155.00 | $155.00 | $155.00 | $155.00 | $151.42 | 0 |
| 2018-04-13 | $155.00 | $155.00 | $155.00 | $155.00 | $151.42 | 0 |
| 2018-04-12 | $155.00 | $155.00 | $155.00 | $155.00 | $151.42 | 38 |
| 2018-04-11 | $155.00 | $155.00 | $155.00 | $155.00 | $151.42 | 0 |
| 2018-04-10 | $155.00 | $155.00 | $155.00 | $155.00 | $151.42 | 1,014 |
| 2018-04-09 | $155.00 | $155.00 | $155.00 | $155.00 | $151.42 | 0 |
| 2018-04-06 | $155.00 | $155.00 | $155.00 | $155.00 | $151.42 | 29 |
| 2018-04-05 | $155.00 | $155.00 | $155.00 | $155.00 | $151.42 | 0 |
| 2018-04-04 | $155.00 | $155.00 | $155.00 | $155.00 | $151.42 | 100 |
| 2018-04-03 | $154.75 | $154.75 | $154.75 | $154.75 | $151.18 | 150 |
| 2018-04-02 | $154.75 | $154.75 | $154.75 | $154.75 | $151.18 | 82 |
| 2018-03-29 | $154.75 | $154.75 | $154.75 | $154.75 | $151.18 | 134 |
| 2018-03-28 | $155.00 | $155.00 | $155.00 | $155.00 | $151.42 | 0 |
| 2018-03-27 | $155.00 | $155.00 | $155.00 | $155.00 | $150.96 | 0 |
| 2018-03-26 | $155.00 | $155.00 | $155.00 | $155.00 | $150.96 | 459 |
| 2018-03-23 | $155.00 | $155.00 | $155.00 | $155.00 | $150.96 | 3,450 |
| 2018-03-22 | $155.00 | $155.00 | $155.00 | $155.00 | $150.96 | 0 |
| 2018-03-21 | $155.00 | $155.00 | $155.00 | $155.00 | $150.96 | 60 |
| 2018-03-20 | $155.00 | $155.00 | $155.00 | $155.00 | $150.96 | 105 |
| 2018-03-19 | $155.00 | $155.00 | $155.00 | $155.00 | $150.96 | 300 |
| 2018-03-16 | $162.94 | $162.94 | $162.94 | $162.94 | $158.69 | 100 |
| 2018-03-15 | $162.94 | $162.94 | $162.94 | $162.94 | $158.69 | 13 |
| 2018-03-14 | $162.94 | $162.94 | $162.94 | $162.94 | $158.69 | 147 |
| 2018-03-13 | $162.94 | $162.94 | $162.94 | $162.94 | $158.69 | 12 |
| 2018-03-12 | $162.94 | $162.94 | $162.94 | $162.94 | $158.69 | 0 |
| 2018-03-09 | $162.94 | $162.94 | $162.94 | $162.94 | $158.69 | 0 |
| 2018-03-08 | $162.94 | $162.94 | $162.94 | $162.94 | $158.69 | 90 |
| 2018-03-07 | $162.94 | $162.94 | $162.94 | $162.94 | $158.69 | 86 |
| 2018-03-06 | $162.94 | $162.94 | $162.94 | $162.94 | $158.69 | 5 |
| 2018-03-05 | $162.94 | $162.94 | $162.94 | $162.94 | $158.69 | 13 |
| 2018-03-02 | $162.94 | $162.94 | $162.94 | $162.94 | $158.69 | 5 |
| 2018-03-01 | $162.94 | $162.94 | $162.94 | $162.94 | $158.69 | 6,000 |
| 2018-02-28 | $162.94 | $162.94 | $162.94 | $162.94 | $158.69 | 0 |
| 2018-02-27 | $162.94 | $163.10 | $162.94 | $162.94 | $158.69 | 2,700 |
| 2018-02-26 | $156.50 | $156.50 | $156.50 | $156.50 | $152.42 | 0 |
| 2018-02-23 | $156.50 | $156.50 | $156.50 | $156.50 | $152.42 | 750 |
| 2018-02-22 | $154.00 | $154.00 | $154.00 | $154.00 | $149.99 | 0 |
| 2018-02-21 | $154.00 | $154.00 | $154.00 | $154.00 | $149.99 | 81 |
| 2018-02-20 | $154.00 | $154.00 | $154.00 | $154.00 | $149.99 | 0 |
| 2018-02-16 | $154.00 | $154.00 | $154.00 | $154.00 | $149.99 | 11 |
| 2018-02-15 | $154.00 | $154.00 | $154.00 | $154.00 | $149.99 | 0 |
| 2018-02-14 | $154.00 | $154.00 | $154.00 | $154.00 | $149.99 | 0 |
| 2018-02-13 | $154.00 | $154.00 | $154.00 | $154.00 | $149.99 | 1,000 |
| 2018-02-12 | $154.00 | $154.00 | $154.00 | $154.00 | $149.99 | 2,500 |
| 2018-02-09 | $154.00 | $154.00 | $154.00 | $154.00 | $149.99 | 0 |
| 2018-02-08 | $154.00 | $154.00 | $154.00 | $154.00 | $149.99 | 16 |
| 2018-02-07 | $154.00 | $154.00 | $154.00 | $154.00 | $149.99 | 0 |
| 2018-02-06 | $154.00 | $154.00 | $154.00 | $154.00 | $149.99 | 1,200 |
| 2018-02-05 | $156.80 | $156.80 | $156.80 | $156.80 | $152.71 | 30 |
| 2018-02-02 | $156.80 | $156.80 | $156.80 | $156.80 | $152.71 | 235 |
| 2018-02-01 | $170.00 | $170.00 | $170.00 | $170.00 | $165.57 | 166 |
| 2018-01-31 | $170.00 | $170.00 | $170.00 | $170.00 | $165.57 | 98 |
| 2018-01-30 | $170.00 | $170.00 | $170.00 | $170.00 | $165.57 | 31 |
| 2018-01-29 | $168.32 | $170.00 | $168.32 | $170.00 | $165.57 | 1,377 |
| 2018-01-26 | $163.00 | $163.00 | $163.00 | $163.00 | $158.75 | 0 |
| 2018-01-25 | $163.00 | $163.00 | $163.00 | $163.00 | $158.75 | 1,766 |
| 2018-01-24 | $163.00 | $163.00 | $163.00 | $163.00 | $158.75 | 191 |
| 2018-01-23 | $164.40 | $164.40 | $164.40 | $164.40 | $160.12 | 2,649 |
| 2018-01-22 | $156.00 | $156.00 | $156.00 | $156.00 | $151.93 | 3 |
| 2018-01-19 | $156.00 | $156.00 | $156.00 | $156.00 | $151.93 | 0 |
| 2018-01-18 | $156.00 | $156.00 | $156.00 | $156.00 | $151.93 | 35 |
| 2018-01-17 | $156.00 | $156.00 | $156.00 | $156.00 | $151.93 | 1,104 |
| 2018-01-16 | $158.00 | $158.00 | $158.00 | $158.00 | $153.88 | 157 |
| 2018-01-12 | $150.10 | $150.10 | $150.10 | $150.10 | $146.19 | 0 |
| 2018-01-11 | $150.75 | $150.75 | $149.90 | $150.10 | $146.19 | 3,531 |
| 2018-01-10 | $148.50 | $148.50 | $148.50 | $148.50 | $144.63 | 10 |
| 2018-01-09 | $148.50 | $148.50 | $148.50 | $148.50 | $144.63 | 400 |
| 2018-01-08 | $146.04 | $146.04 | $146.04 | $146.04 | $142.23 | 0 |
| 2018-01-05 | $146.04 | $146.04 | $146.04 | $146.04 | $142.23 | 16 |
| 2018-01-04 | $141.50 | $146.04 | $141.50 | $146.04 | $142.23 | 1,699 |
| 2018-01-03 | $140.50 | $140.50 | $140.50 | $140.50 | $136.84 | 0 |
| 2018-01-02 | $138.25 | $140.50 | $138.25 | $140.50 | $136.84 | 863 |
| 2017-12-29 | $139.50 | $139.50 | $139.50 | $139.50 | $135.86 | 0 |
| 2017-12-28 | $139.50 | $139.50 | $139.50 | $139.50 | $135.86 | 0 |
| 2017-12-27 | $139.50 | $139.50 | $139.50 | $139.50 | $135.86 | 0 |
| 2017-12-26 | $139.50 | $139.50 | $139.50 | $139.50 | $135.86 | 0 |
| 2017-12-22 | $139.50 | $139.50 | $139.50 | $139.50 | $135.86 | 0 |
| 2017-12-21 | $139.50 | $139.50 | $139.50 | $139.50 | $135.86 | 0 |
| 2017-12-20 | $139.50 | $139.50 | $139.50 | $139.50 | $135.86 | 20 |
| 2017-12-19 | $139.50 | $139.50 | $139.50 | $139.50 | $135.86 | 21 |
| 2017-12-18 | $139.50 | $139.50 | $139.50 | $139.50 | $135.86 | 400 |
| 2017-12-15 | $139.50 | $139.50 | $139.50 | $139.50 | $135.86 | 17 |
| 2017-12-14 | $139.50 | $139.50 | $139.50 | $139.50 | $135.86 | 651 |
| 2017-12-13 | $139.50 | $139.50 | $139.50 | $139.50 | $135.86 | 0 |
| 2017-12-12 | $139.50 | $139.50 | $139.50 | $139.50 | $135.86 | 0 |
| 2017-12-11 | $139.50 | $139.50 | $139.50 | $139.50 | $135.86 | 0 |
| 2017-12-08 | $139.50 | $139.50 | $139.50 | $139.50 | $135.86 | 0 |
| 2017-12-07 | $139.50 | $139.50 | $139.50 | $139.50 | $135.86 | 1,312 |
| 2017-12-06 | $139.50 | $139.50 | $139.50 | $139.50 | $135.86 | 0 |
| 2017-12-05 | $139.50 | $139.50 | $139.50 | $139.50 | $135.86 | 11 |
| 2017-12-04 | $139.50 | $139.50 | $139.50 | $139.50 | $135.86 | 0 |
| 2017-12-01 | $139.50 | $139.50 | $139.50 | $139.50 | $135.86 | 124 |
| 2017-11-30 | $139.50 | $139.50 | $139.50 | $139.50 | $135.86 | 71 |
| 2017-11-29 | $139.50 | $139.50 | $139.50 | $139.50 | $135.86 | 0 |
| 2017-11-28 | $139.50 | $139.50 | $139.50 | $139.50 | $135.86 | 337 |
| 2017-11-27 | $139.00 | $139.00 | $139.00 | $139.00 | $135.38 | 0 |
| 2017-11-24 | $139.00 | $139.00 | $139.00 | $139.00 | $135.38 | 66 |
| 2017-11-22 | $139.00 | $139.00 | $139.00 | $139.00 | $135.38 | 0 |
| 2017-11-21 | $139.00 | $139.00 | $139.00 | $139.00 | $135.38 | 0 |
| 2017-11-20 | $139.00 | $139.00 | $139.00 | $139.00 | $135.38 | 0 |
| 2017-11-17 | $139.00 | $139.00 | $139.00 | $139.00 | $135.38 | 33 |
| 2017-11-15 | $139.00 | $139.00 | $139.00 | $139.00 | $135.38 | 21 |
| 2017-11-14 | $139.00 | $139.00 | $139.00 | $139.00 | $135.38 | 176 |
| 2017-11-13 | $139.00 | $139.00 | $139.00 | $139.00 | $135.38 | 100 |
| 2017-11-10 | $127.00 | $127.00 | $127.00 | $127.00 | $123.69 | 0 |
| 2017-11-09 | $127.00 | $127.00 | $127.00 | $127.00 | $123.69 | 0 |
| 2017-11-08 | $127.00 | $127.00 | $127.00 | $127.00 | $123.69 | 0 |
| 2017-11-07 | $127.00 | $127.00 | $127.00 | $127.00 | $123.69 | 0 |
| 2017-11-06 | $127.00 | $127.00 | $127.00 | $127.00 | $123.69 | 0 |
| 2017-11-03 | $127.00 | $127.00 | $127.00 | $127.00 | $123.69 | 0 |
| 2017-11-02 | $127.00 | $127.00 | $127.00 | $127.00 | $123.69 | 0 |
| 2017-11-01 | $127.00 | $127.00 | $127.00 | $127.00 | $123.69 | 0 |
| 2017-10-31 | $127.00 | $127.00 | $127.00 | $127.00 | $123.69 | 0 |
| 2017-10-30 | $127.00 | $127.00 | $127.00 | $127.00 | $123.69 | 0 |
| 2017-10-27 | $127.00 | $127.00 | $127.00 | $127.00 | $123.69 | 5 |
| 2017-10-26 | $127.00 | $127.00 | $127.00 | $127.00 | $123.69 | 1,000 |
| 2017-10-25 | $127.00 | $127.00 | $127.00 | $127.00 | $123.69 | 0 |
| 2017-10-24 | $127.00 | $127.00 | $127.00 | $127.00 | $123.69 | 821 |
| 2017-10-23 | $127.00 | $127.00 | $127.00 | $127.00 | $123.69 | 0 |
| 2017-10-20 | $127.00 | $127.00 | $127.00 | $127.00 | $123.69 | 0 |
| 2017-10-19 | $127.00 | $127.00 | $127.00 | $127.00 | $123.69 | 66 |
| 2017-10-18 | $127.00 | $127.00 | $127.00 | $127.00 | $123.69 | 72 |
| 2017-10-17 | $127.50 | $127.50 | $127.00 | $127.00 | $123.69 | 278 |
| 2017-10-16 | $126.70 | $126.70 | $126.70 | $126.70 | $123.40 | 0 |
| 2017-10-13 | $126.52 | $126.70 | $126.52 | $126.70 | $123.40 | 2,000 |
| 2017-10-12 | $124.00 | $124.00 | $124.00 | $124.00 | $120.77 | 0 |
| 2017-10-11 | $124.00 | $124.00 | $124.00 | $124.00 | $120.77 | 100 |
| 2017-10-10 | $124.00 | $124.00 | $124.00 | $124.00 | $120.77 | 726 |
| 2017-10-09 | $123.20 | $123.20 | $123.20 | $123.20 | $119.99 | 0 |
| 2017-10-06 | $123.20 | $123.20 | $123.20 | $123.20 | $119.99 | 0 |
| 2017-10-05 | $123.20 | $123.20 | $123.20 | $123.20 | $119.99 | 2,400 |
| 2017-10-04 | $123.20 | $123.20 | $123.20 | $123.20 | $119.99 | 13,300 |
| 2017-10-03 | $123.20 | $123.20 | $123.20 | $123.20 | $119.99 | 98 |
| 2017-10-02 | $123.20 | $123.20 | $123.20 | $123.20 | $119.99 | 0 |
| 2017-09-29 | $123.20 | $123.20 | $123.20 | $123.20 | $119.99 | 191 |
| 2017-09-28 | $122.50 | $122.50 | $122.50 | $122.50 | $119.31 | 0 |
| 2017-09-27 | $122.50 | $122.50 | $122.50 | $122.50 | $119.31 | 4,338 |
| 2017-09-26 | $121.81 | $121.81 | $121.81 | $121.81 | $118.64 | 42 |
| 2017-09-25 | $121.81 | $121.81 | $121.81 | $121.81 | $118.64 | 0 |
| 2017-09-22 | $121.81 | $121.81 | $121.81 | $121.81 | $118.64 | 0 |
| 2017-09-21 | $121.81 | $121.81 | $121.81 | $121.81 | $118.64 | 9 |
| 2017-09-20 | $121.81 | $121.81 | $121.81 | $121.81 | $118.64 | 583 |
| 2017-09-19 | $121.50 | $121.50 | $121.50 | $121.50 | $118.33 | 0 |
| 2017-09-18 | $121.50 | $121.50 | $121.50 | $121.50 | $118.33 | 0 |
| 2017-09-15 | $121.50 | $121.50 | $121.50 | $121.50 | $118.33 | 0 |
| 2017-09-14 | $121.50 | $121.50 | $121.50 | $121.50 | $118.33 | 0 |
| 2017-09-13 | $121.50 | $121.50 | $121.50 | $121.50 | $118.33 | 300 |
| 2017-09-12 | $113.80 | $113.80 | $113.80 | $113.80 | $110.83 | 0 |
| 2017-09-11 | $113.80 | $113.80 | $113.80 | $113.80 | $110.83 | 0 |
| 2017-09-08 | $113.80 | $113.80 | $113.80 | $113.80 | $110.83 | 0 |
| 2017-09-07 | $113.80 | $113.80 | $113.80 | $113.80 | $110.83 | 2,122 |
| 2017-09-06 | $113.80 | $113.80 | $113.80 | $113.80 | $110.83 | 271 |
| 2017-09-05 | $113.80 | $113.80 | $113.80 | $113.80 | $110.83 | 0 |
| 2017-09-01 | $113.80 | $113.80 | $113.80 | $113.80 | $110.83 | 891 |
| 2017-08-31 | $113.80 | $113.80 | $113.80 | $113.80 | $110.83 | 0 |
| 2017-08-30 | $113.80 | $113.80 | $113.80 | $113.80 | $110.83 | 0 |
| 2017-08-29 | $113.80 | $113.80 | $113.80 | $113.80 | $110.83 | 0 |
| 2017-08-28 | $113.80 | $113.80 | $113.80 | $113.80 | $110.83 | 0 |
| 2017-08-25 | $113.80 | $113.80 | $113.80 | $113.80 | $110.83 | 39 |
| 2017-08-24 | $113.80 | $113.80 | $113.80 | $113.80 | $110.83 | 0 |
| 2017-08-23 | $113.80 | $113.80 | $113.80 | $113.80 | $110.83 | 96 |
| 2017-08-22 | $113.80 | $113.80 | $113.80 | $113.80 | $110.83 | 352 |
| 2017-08-21 | $114.50 | $114.50 | $114.50 | $114.50 | $111.52 | 21 |
| 2017-08-18 | $112.50 | $114.50 | $112.50 | $114.50 | $111.52 | 449 |
| 2017-08-17 | $113.60 | $113.60 | $113.60 | $113.60 | $110.64 | 0 |
| 2017-08-16 | $113.60 | $113.60 | $113.60 | $113.60 | $110.64 | 0 |
| 2017-08-15 | $113.60 | $113.60 | $113.60 | $113.60 | $110.64 | 0 |
| 2017-08-14 | $113.60 | $113.60 | $113.60 | $113.60 | $110.64 | 0 |
| 2017-08-11 | $113.60 | $113.60 | $113.60 | $113.60 | $110.64 | 23 |
| 2017-08-10 | $113.60 | $113.60 | $113.60 | $113.60 | $110.64 | 30 |
| 2017-08-09 | $113.60 | $113.60 | $113.60 | $113.60 | $110.64 | 194 |
| 2017-08-08 | $114.30 | $114.30 | $114.30 | $114.30 | $111.32 | 0 |
| 2017-08-07 | $114.30 | $114.30 | $114.30 | $114.30 | $111.32 | 0 |
| 2017-08-04 | $114.30 | $114.30 | $114.30 | $114.30 | $111.32 | 355 |
| 2017-08-03 | $115.90 | $115.90 | $115.90 | $115.90 | $112.88 | 245 |
| 2017-08-02 | $107.70 | $107.70 | $107.70 | $107.70 | $104.89 | 14 |
| 2017-08-01 | $107.70 | $107.70 | $107.70 | $107.70 | $104.89 | 0 |
| 2017-07-31 | $107.70 | $107.70 | $107.70 | $107.70 | $104.89 | 63 |
| 2017-07-28 | $107.70 | $107.70 | $107.70 | $107.70 | $104.89 | 0 |
| 2017-07-27 | $107.70 | $107.70 | $107.70 | $107.70 | $104.89 | 500 |
| 2017-07-26 | $106.00 | $106.25 | $106.00 | $106.25 | $103.48 | 500 |
| 2017-07-25 | $103.50 | $103.50 | $103.50 | $103.50 | $100.80 | 3,043 |
| 2017-07-24 | $103.50 | $103.50 | $103.50 | $103.50 | $100.80 | 0 |
| 2017-07-21 | $103.50 | $103.50 | $103.50 | $103.50 | $100.80 | 0 |
| 2017-07-20 | $103.50 | $103.50 | $103.50 | $103.50 | $100.80 | 250 |
| 2017-07-19 | $103.00 | $103.00 | $102.90 | $103.00 | $100.32 | 343 |
| 2017-07-18 | $102.20 | $102.20 | $102.20 | $102.20 | $99.54 | 0 |
| 2017-07-17 | $102.20 | $102.20 | $102.20 | $102.20 | $99.54 | 0 |
| 2017-07-14 | $102.20 | $102.20 | $102.20 | $102.20 | $99.54 | 0 |
| 2017-07-13 | $102.20 | $102.20 | $102.20 | $102.20 | $99.54 | 24 |
| 2017-07-12 | $102.20 | $102.20 | $102.20 | $102.20 | $99.54 | 0 |
| 2017-07-11 | $102.20 | $102.20 | $102.20 | $102.20 | $99.54 | 0 |
| 2017-07-10 | $102.20 | $102.20 | $102.20 | $102.20 | $99.54 | 0 |
| 2017-07-07 | $102.20 | $102.20 | $102.20 | $102.20 | $99.54 | 9 |
| 2017-07-05 | $102.20 | $102.20 | $102.20 | $102.20 | $99.54 | 220 |
| 2017-07-03 | $105.10 | $105.10 | $105.10 | $105.10 | $102.36 | 0 |
| 2017-06-30 | $105.10 | $105.10 | $105.10 | $105.10 | $102.36 | 0 |
| 2017-06-29 | $105.10 | $105.10 | $105.10 | $105.10 | $102.36 | 0 |
| 2017-06-28 | $105.10 | $105.10 | $105.10 | $105.10 | $102.36 | 0 |
| 2017-06-27 | $105.10 | $105.10 | $105.10 | $105.10 | $102.36 | 0 |
| 2017-06-26 | $105.10 | $105.10 | $105.10 | $105.10 | $102.36 | 0 |
| 2017-06-23 | $105.10 | $105.10 | $105.10 | $105.10 | $102.36 | 0 |
| 2017-06-22 | $105.10 | $105.10 | $105.10 | $105.10 | $102.36 | 100 |
| 2017-06-21 | $102.00 | $102.00 | $102.00 | $102.00 | $99.34 | 0 |
| 2017-06-20 | $102.00 | $102.00 | $102.00 | $102.00 | $99.34 | 0 |
| 2017-06-19 | $102.00 | $102.00 | $102.00 | $102.00 | $99.34 | 194 |
| 2017-06-16 | $107.00 | $107.00 | $107.00 | $107.00 | $104.21 | 0 |
| 2017-06-15 | $107.00 | $107.00 | $107.00 | $107.00 | $104.21 | 0 |
| 2017-06-14 | $107.00 | $107.00 | $107.00 | $107.00 | $104.21 | 1,514 |
| 2017-06-13 | $107.00 | $107.00 | $107.00 | $107.00 | $104.21 | 0 |
| 2017-06-12 | $107.00 | $107.00 | $107.00 | $107.00 | $104.21 | 0 |
| 2017-06-09 | $107.00 | $107.00 | $107.00 | $107.00 | $104.21 | 0 |
| 2017-06-08 | $107.12 | $107.12 | $107.00 | $107.00 | $104.21 | 585 |
| 2017-06-07 | $95.75 | $95.75 | $95.75 | $95.75 | $93.25 | 0 |
| 2017-06-06 | $95.75 | $95.75 | $95.75 | $95.75 | $93.25 | 0 |
| 2017-06-05 | $95.75 | $95.75 | $95.75 | $95.75 | $93.25 | 32 |
| 2017-06-02 | $95.75 | $95.75 | $95.75 | $95.75 | $93.25 | 89 |
| 2017-06-01 | $95.75 | $95.75 | $95.75 | $95.75 | $93.25 | 41 |
| 2017-05-31 | $95.75 | $95.75 | $95.75 | $95.75 | $93.25 | 121 |
| 2017-05-30 | $95.75 | $95.75 | $95.75 | $95.75 | $93.25 | 0 |
| 2017-05-26 | $95.75 | $95.75 | $95.75 | $95.75 | $93.25 | 0 |
| 2017-05-25 | $95.75 | $95.75 | $95.75 | $95.75 | $93.25 | 47 |
| 2017-05-24 | $95.75 | $95.75 | $95.75 | $95.75 | $93.25 | 273 |
| 2017-05-23 | $92.50 | $92.50 | $92.50 | $92.50 | $90.09 | 0 |
| 2017-05-22 | $92.50 | $92.50 | $92.50 | $92.50 | $90.09 | 0 |
| 2017-05-19 | $92.50 | $92.50 | $92.50 | $92.50 | $90.09 | 14 |
| 2017-05-18 | $92.50 | $92.50 | $92.50 | $92.50 | $90.09 | 463 |
| 2017-05-17 | $94.00 | $94.00 | $94.00 | $94.00 | $91.55 | 0 |
| 2017-05-16 | $94.00 | $94.00 | $94.00 | $94.00 | $91.55 | 0 |
| 2017-05-15 | $94.00 | $94.00 | $94.00 | $94.00 | $91.55 | 3,300 |
| 2017-05-12 | $94.00 | $94.00 | $94.00 | $94.00 | $91.55 | 0 |
| 2017-05-11 | $93.50 | $94.00 | $93.50 | $94.00 | $91.55 | 501 |
| 2017-05-10 | $93.60 | $93.60 | $93.60 | $93.60 | $91.16 | 12,824 |
| 2017-05-09 | $93.60 | $93.60 | $93.60 | $93.60 | $91.16 | 0 |
| 2017-05-08 | $93.60 | $93.60 | $93.60 | $93.60 | $91.16 | 0 |
| 2017-05-05 | $93.60 | $93.60 | $93.60 | $93.60 | $91.16 | 1 |
| 2017-05-04 | $93.60 | $93.60 | $93.60 | $93.60 | $91.16 | 0 |
| 2017-05-03 | $93.60 | $93.60 | $93.60 | $93.60 | $91.16 | 0 |
| 2017-05-02 | $93.60 | $93.60 | $93.60 | $93.60 | $91.16 | 0 |
| 2017-05-01 | $93.60 | $93.60 | $93.60 | $93.60 | $91.16 | 0 |
| 2017-04-28 | $93.60 | $93.60 | $93.60 | $93.60 | $91.16 | 92 |
| 2017-04-27 | $93.60 | $93.60 | $93.60 | $93.60 | $91.16 | 0 |
| 2017-04-26 | $93.60 | $93.60 | $93.60 | $93.60 | $91.16 | 25 |
| 2017-04-25 | $93.60 | $93.60 | $93.60 | $93.60 | $91.16 | 21 |
| 2017-04-24 | $93.60 | $93.60 | $93.60 | $93.60 | $91.16 | 83 |
| 2017-04-21 | $93.60 | $93.60 | $93.60 | $93.60 | $91.16 | 0 |
| 2017-04-20 | $93.60 | $93.60 | $93.60 | $93.60 | $91.16 | 120 |
| 2017-04-19 | $93.60 | $93.60 | $93.60 | $93.60 | $91.16 | 0 |
| 2017-04-18 | $93.60 | $93.60 | $93.60 | $93.60 | $91.16 | 0 |
| 2017-04-17 | $93.60 | $93.60 | $93.60 | $93.60 | $91.16 | 0 |
| 2017-04-13 | $93.60 | $93.60 | $93.60 | $93.60 | $91.16 | 0 |
| 2017-04-12 | $93.60 | $93.60 | $93.60 | $93.60 | $91.16 | 4 |
| 2017-04-11 | $93.60 | $93.60 | $93.60 | $93.60 | $91.16 | 21 |
| 2017-04-10 | $93.60 | $93.60 | $93.60 | $93.60 | $91.16 | 0 |
| 2017-04-07 | $93.60 | $93.60 | $93.60 | $93.60 | $91.16 | 0 |
| 2017-04-06 | $93.60 | $93.60 | $93.60 | $93.60 | $91.16 | 357 |
| 2017-04-05 | $95.50 | $95.50 | $95.50 | $95.50 | $93.01 | 0 |
| 2017-04-04 | $95.50 | $95.50 | $95.50 | $95.50 | $93.01 | 1,368 |
| 2017-04-03 | $92.70 | $92.70 | $92.70 | $92.70 | $90.28 | 0 |
| 2017-03-31 | $92.70 | $92.70 | $92.70 | $92.70 | $90.28 | 0 |
| 2017-03-30 | $92.70 | $92.70 | $92.70 | $92.70 | $90.28 | 0 |
| 2017-03-29 | $92.70 | $92.70 | $92.70 | $92.70 | $90.28 | 0 |
| 2017-03-28 | $92.70 | $92.70 | $92.70 | $92.70 | $89.89 | 0 |
| 2017-03-27 | $92.70 | $92.70 | $92.70 | $92.70 | $89.89 | 200 |
| 2017-03-24 | $95.00 | $95.00 | $95.00 | $95.00 | $92.12 | 0 |
| 2017-03-23 | $95.00 | $95.00 | $95.00 | $95.00 | $92.12 | 0 |
| 2017-03-22 | $95.00 | $95.00 | $95.00 | $95.00 | $92.12 | 0 |
| 2017-03-21 | $95.00 | $95.00 | $95.00 | $95.00 | $92.12 | 0 |
| 2017-03-20 | $95.00 | $95.00 | $95.00 | $95.00 | $92.12 | 0 |
| 2017-03-17 | $95.00 | $95.00 | $95.00 | $95.00 | $92.12 | 0 |
| 2017-03-16 | $95.00 | $95.00 | $95.00 | $95.00 | $92.12 | 100 |
| 2017-03-15 | $94.50 | $94.50 | $94.50 | $94.50 | $91.64 | 0 |
| 2017-03-14 | $93.00 | $94.50 | $93.00 | $94.50 | $91.64 | 500 |
| 2017-03-13 | $91.40 | $91.40 | $91.40 | $91.40 | $88.63 | 0 |
| 2017-03-10 | $91.40 | $91.40 | $91.40 | $91.40 | $88.63 | 0 |
| 2017-03-09 | $91.40 | $91.40 | $91.40 | $91.40 | $88.63 | 200 |
| 2017-03-08 | $93.00 | $93.00 | $93.00 | $93.00 | $90.18 | 0 |
| 2017-03-07 | $93.00 | $93.00 | $93.00 | $93.00 | $90.18 | 0 |
| 2017-03-06 | $93.00 | $93.00 | $93.00 | $93.00 | $90.18 | 0 |
| 2017-03-03 | $93.00 | $93.00 | $93.00 | $93.00 | $90.18 | 0 |
| 2017-03-02 | $93.00 | $93.00 | $93.00 | $93.00 | $90.18 | 300 |
| 2017-03-01 | $95.21 | $95.21 | $95.21 | $95.21 | $92.33 | 0 |
| 2017-02-28 | $95.21 | $95.21 | $95.21 | $95.21 | $92.33 | 0 |
| 2017-02-27 | $95.21 | $95.21 | $95.21 | $95.21 | $92.33 | 0 |
| 2017-02-24 | $95.21 | $95.21 | $95.21 | $95.21 | $92.33 | 0 |
| 2017-02-23 | $95.21 | $95.21 | $95.21 | $95.21 | $92.33 | 0 |
| 2017-02-22 | $95.21 | $95.21 | $95.21 | $95.21 | $92.33 | 0 |
| 2017-02-21 | $95.21 | $95.21 | $95.21 | $95.21 | $92.33 | 0 |
| 2017-02-17 | $95.21 | $95.21 | $95.21 | $95.21 | $92.33 | 0 |
| 2017-02-16 | $95.21 | $95.21 | $95.21 | $95.21 | $92.33 | 3,600 |
| 2017-02-15 | $92.92 | $93.00 | $92.92 | $93.00 | $90.18 | 1,800 |
| 2017-02-14 | $95.25 | $95.25 | $95.25 | $95.25 | $92.36 | 0 |
| 2017-02-13 | $95.25 | $95.25 | $95.25 | $95.25 | $92.36 | 0 |
| 2017-02-10 | $95.25 | $95.25 | $95.25 | $95.25 | $92.36 | 0 |
| 2017-02-09 | $95.25 | $95.25 | $95.25 | $95.25 | $92.36 | 0 |
| 2017-02-08 | $95.25 | $95.25 | $95.25 | $95.25 | $92.36 | 0 |
| 2017-02-07 | $95.25 | $95.25 | $95.25 | $95.25 | $92.36 | 0 |
| 2017-02-06 | $95.25 | $95.25 | $95.25 | $95.25 | $92.36 | 0 |
| 2017-02-03 | $95.25 | $95.25 | $95.25 | $95.25 | $92.36 | 100 |
| 2017-02-02 | $94.10 | $94.10 | $94.10 | $94.10 | $91.25 | 0 |
| 2017-02-01 | $94.10 | $94.10 | $94.10 | $94.10 | $91.25 | 23 |
| 2017-01-31 | $94.10 | $94.10 | $94.10 | $94.10 | $91.25 | 106 |
| 2017-01-30 | $94.10 | $94.10 | $94.10 | $94.10 | $91.25 | 0 |
| 2017-01-27 | $94.10 | $94.10 | $94.10 | $94.10 | $91.25 | 14 |
| 2017-01-26 | $94.10 | $94.10 | $94.10 | $94.10 | $91.25 | 0 |
| 2017-01-25 | $94.40 | $94.40 | $94.10 | $94.10 | $91.25 | 5,132 |
| 2017-01-24 | $93.00 | $93.00 | $93.00 | $93.00 | $90.18 | 0 |
| 2017-01-23 | $93.00 | $93.00 | $93.00 | $93.00 | $90.18 | 72 |
| 2017-01-20 | $93.00 | $93.00 | $93.00 | $93.00 | $90.18 | 0 |
| 2017-01-19 | $93.00 | $93.00 | $93.00 | $93.00 | $90.18 | 107 |
| 2017-01-18 | $88.50 | $88.50 | $88.50 | $88.50 | $85.82 | 200 |
| 2017-01-17 | $88.50 | $88.50 | $88.50 | $88.50 | $85.82 | 0 |
| 2017-01-13 | $88.50 | $88.50 | $88.50 | $88.50 | $85.82 | 0 |
| 2017-01-12 | $88.50 | $88.50 | $88.50 | $88.50 | $85.82 | 0 |
| 2017-01-11 | $88.50 | $88.50 | $88.50 | $88.50 | $85.82 | 0 |
| 2017-01-10 | $88.50 | $88.50 | $88.50 | $88.50 | $85.82 | 200 |
| 2017-01-09 | $88.50 | $88.50 | $88.50 | $88.50 | $85.82 | 0 |
| 2017-01-06 | $88.50 | $88.50 | $88.50 | $88.50 | $85.82 | 0 |
| 2017-01-05 | $88.50 | $88.50 | $88.50 | $88.50 | $85.82 | 23 |
| 2017-01-04 | $88.80 | $88.80 | $88.50 | $88.50 | $85.82 | 2,777 |
| 2017-01-03 | $84.00 | $84.00 | $84.00 | $84.00 | $81.46 | 0 |
| 2016-12-30 | $84.00 | $84.00 | $84.00 | $84.00 | $81.46 | 1 |
| 2016-12-29 | $84.00 | $84.00 | $84.00 | $84.00 | $81.46 | 0 |
| 2016-12-28 | $84.00 | $84.00 | $84.00 | $84.00 | $81.46 | 0 |
| 2016-12-27 | $84.00 | $84.00 | $84.00 | $84.00 | $81.46 | 0 |
| 2016-12-23 | $84.00 | $84.00 | $84.00 | $84.00 | $81.46 | 48 |
| 2016-12-22 | $84.00 | $84.00 | $84.00 | $84.00 | $81.46 | 0 |
| 2016-12-21 | $84.00 | $84.00 | $84.00 | $84.00 | $81.46 | 22 |
| 2016-12-20 | $84.00 | $84.00 | $84.00 | $84.00 | $81.46 | 2,558 |
| 2016-12-19 | $84.00 | $84.00 | $84.00 | $84.00 | $81.46 | 22 |
| 2016-12-16 | $84.00 | $84.00 | $84.00 | $84.00 | $81.46 | 127 |
| 2016-12-15 | $87.45 | $87.45 | $87.45 | $87.45 | $84.80 | 0 |
| 2016-12-14 | $87.45 | $87.45 | $87.45 | $87.45 | $84.80 | 400 |
| 2016-12-13 | $90.25 | $90.25 | $90.25 | $90.25 | $87.52 | 0 |
| 2016-12-12 | $90.25 | $90.25 | $90.25 | $90.25 | $87.52 | 0 |
| 2016-12-09 | $90.25 | $90.25 | $90.25 | $90.25 | $87.52 | 20 |
| 2016-12-08 | $90.25 | $90.25 | $90.25 | $90.25 | $87.52 | 0 |
| 2016-12-07 | $90.25 | $90.25 | $90.25 | $90.25 | $87.52 | 130 |
| 2016-12-06 | $90.25 | $90.25 | $90.25 | $90.25 | $87.52 | 0 |
| 2016-12-05 | $90.25 | $90.25 | $90.25 | $90.25 | $87.52 | 0 |
| 2016-12-02 | $90.25 | $90.25 | $90.25 | $90.25 | $87.52 | 0 |
| 2016-12-01 | $90.25 | $90.25 | $90.25 | $90.25 | $87.52 | 0 |
| 2016-11-30 | $90.25 | $90.25 | $90.25 | $90.25 | $87.52 | 0 |
| 2016-11-29 | $90.25 | $90.25 | $90.25 | $90.25 | $87.52 | 0 |
| 2016-11-28 | $90.25 | $90.25 | $90.25 | $90.25 | $87.52 | 245 |
| 2016-11-25 | $90.00 | $90.00 | $90.00 | $90.00 | $87.27 | 0 |
| 2016-11-23 | $90.00 | $90.00 | $90.00 | $90.00 | $87.27 | 162 |
| 2016-11-22 | $94.90 | $94.90 | $94.90 | $94.90 | $92.02 | 0 |
| 2016-11-21 | $94.90 | $94.90 | $94.90 | $94.90 | $92.02 | 0 |
| 2016-11-18 | $94.90 | $94.90 | $94.90 | $94.90 | $92.02 | 0 |
| 2016-11-17 | $94.90 | $94.90 | $94.90 | $94.90 | $92.02 | 0 |
| 2016-11-16 | $94.90 | $94.90 | $94.90 | $94.90 | $92.02 | 0 |
| 2016-11-15 | $94.90 | $94.90 | $94.90 | $94.90 | $92.02 | 0 |
| 2016-11-14 | $94.90 | $94.90 | $94.90 | $94.90 | $92.02 | 189 |
| 2016-11-11 | $92.00 | $92.00 | $92.00 | $92.00 | $89.21 | 0 |
| 2016-11-10 | $92.00 | $92.00 | $92.00 | $92.00 | $89.21 | 0 |
| 2016-11-09 | $92.00 | $92.00 | $92.00 | $92.00 | $89.21 | 0 |
| 2016-11-08 | $92.00 | $92.00 | $92.00 | $92.00 | $89.21 | 0 |
| 2016-11-07 | $92.00 | $92.00 | $92.00 | $92.00 | $89.21 | 0 |
| 2016-11-04 | $92.00 | $92.00 | $92.00 | $92.00 | $89.21 | 0 |
| 2016-11-03 | $92.00 | $92.00 | $92.00 | $92.00 | $89.21 | 0 |
| 2016-11-02 | $92.00 | $92.00 | $92.00 | $92.00 | $89.21 | 0 |
| 2016-11-01 | $92.00 | $92.00 | $92.00 | $92.00 | $89.21 | 0 |
| 2016-10-31 | $92.00 | $92.00 | $92.00 | $92.00 | $89.21 | 0 |
| 2016-10-28 | $92.00 | $92.00 | $92.00 | $92.00 | $89.21 | 0 |
| 2016-10-27 | $92.00 | $92.00 | $92.00 | $92.00 | $89.21 | 0 |
| 2016-10-26 | $92.00 | $92.00 | $92.00 | $92.00 | $89.21 | 36 |
| 2016-10-25 | $92.00 | $92.00 | $92.00 | $92.00 | $89.21 | 0 |
| 2016-10-24 | $92.00 | $92.00 | $92.00 | $92.00 | $89.21 | 4,927 |
| 2016-10-21 | $91.00 | $91.00 | $91.00 | $91.00 | $88.24 | 0 |
| 2016-10-20 | $91.00 | $91.00 | $91.00 | $91.00 | $88.24 | 0 |
| 2016-10-19 | $91.00 | $91.00 | $91.00 | $91.00 | $88.24 | 205 |
| 2016-10-18 | $90.00 | $90.00 | $90.00 | $90.00 | $87.27 | 261 |
| 2016-10-17 | $91.34 | $91.34 | $91.34 | $91.34 | $88.57 | 0 |
| 2016-10-14 | $91.34 | $91.34 | $91.34 | $91.34 | $88.57 | 0 |
| 2016-10-13 | $91.16 | $91.34 | $91.16 | $91.34 | $88.57 | 4,000 |
| 2016-10-12 | $89.00 | $89.00 | $89.00 | $89.00 | $86.30 | 0 |
| 2016-10-11 | $89.00 | $89.00 | $89.00 | $89.00 | $86.30 | 13 |
| 2016-10-10 | $89.00 | $89.00 | $89.00 | $89.00 | $86.30 | 0 |
| 2016-10-07 | $89.00 | $89.00 | $89.00 | $89.00 | $86.30 | 0 |
| 2016-10-06 | $89.00 | $89.00 | $89.00 | $89.00 | $86.30 | 0 |
| 2016-10-05 | $89.00 | $89.00 | $89.00 | $89.00 | $86.30 | 63 |
| 2016-10-04 | $89.00 | $89.00 | $89.00 | $89.00 | $86.30 | 16 |
| 2016-10-03 | $89.00 | $89.00 | $89.00 | $89.00 | $86.30 | 0 |
| 2016-09-30 | $89.00 | $89.00 | $89.00 | $89.00 | $86.30 | 0 |
| 2016-09-29 | $89.00 | $89.00 | $89.00 | $89.00 | $86.30 | 0 |
| 2016-09-28 | $89.00 | $89.00 | $89.00 | $89.00 | $86.30 | 0 |
| 2016-09-27 | $89.00 | $89.00 | $89.00 | $89.00 | $86.30 | 0 |
| 2016-09-26 | $89.00 | $89.00 | $89.00 | $89.00 | $86.30 | 200 |
| 2016-09-23 | $91.80 | $91.80 | $91.80 | $91.80 | $89.02 | 24 |
| 2016-09-22 | $91.80 | $91.80 | $91.80 | $91.80 | $89.02 | 172 |
| 2016-09-21 | $89.50 | $89.50 | $89.50 | $89.50 | $86.79 | 2,161 |
| 2016-09-20 | $89.50 | $89.50 | $89.50 | $89.50 | $86.79 | 2,161 |
| 2016-09-19 | $89.50 | $89.50 | $89.50 | $89.50 | $86.79 | 0 |
| 2016-09-16 | $89.50 | $89.50 | $89.50 | $89.50 | $86.79 | 0 |
| 2016-09-15 | $89.50 | $89.50 | $89.50 | $89.50 | $86.79 | 0 |
| 2016-09-14 | $89.50 | $89.50 | $89.50 | $89.50 | $86.79 | 0 |
| 2016-09-13 | $89.50 | $89.50 | $89.50 | $89.50 | $86.79 | 30 |
| 2016-09-12 | $89.50 | $89.50 | $89.50 | $89.50 | $86.79 | 1,856 |
| 2016-09-09 | $89.50 | $89.50 | $89.50 | $89.50 | $86.79 | 0 |
| 2016-09-08 | $89.50 | $89.50 | $89.50 | $89.50 | $86.79 | 0 |
| 2016-09-07 | $89.50 | $89.50 | $89.50 | $89.50 | $86.79 | 2,526 |
| 2016-09-06 | $89.50 | $89.50 | $89.50 | $89.50 | $86.79 | 0 |
| 2016-09-02 | $89.50 | $89.50 | $89.50 | $89.50 | $86.79 | 0 |
| 2016-09-01 | $89.50 | $89.50 | $89.50 | $89.50 | $86.79 | 24 |
| 2016-08-31 | $89.50 | $89.50 | $89.50 | $89.50 | $86.79 | 0 |
| 2016-08-30 | $89.50 | $89.50 | $89.50 | $89.50 | $86.79 | 206 |
| 2016-08-29 | $90.20 | $90.20 | $90.20 | $90.20 | $87.47 | 646 |
| 2016-08-26 | $90.20 | $90.20 | $90.20 | $90.20 | $87.47 | 0 |
| 2016-08-25 | $90.20 | $90.20 | $90.20 | $90.20 | $87.47 | 56 |
| 2016-08-24 | $90.20 | $90.20 | $90.20 | $90.20 | $87.47 | 55 |
| 2016-08-23 | $90.20 | $90.20 | $90.20 | $90.20 | $87.47 | 0 |
| 2016-08-22 | $90.20 | $90.20 | $90.20 | $90.20 | $87.47 | 0 |
| 2016-08-19 | $90.20 | $90.20 | $90.20 | $90.20 | $87.47 | 24 |
| 2016-08-18 | $90.20 | $90.20 | $90.20 | $90.20 | $87.47 | 0 |
| 2016-08-17 | $90.20 | $90.20 | $90.20 | $90.20 | $87.47 | 101 |
| 2016-08-16 | $92.65 | $92.65 | $92.65 | $92.65 | $89.84 | 0 |
| 2016-08-15 | $92.65 | $92.65 | $92.65 | $92.65 | $89.84 | 0 |
| 2016-08-12 | $92.65 | $92.65 | $92.65 | $92.65 | $89.84 | 67 |
| 2016-08-11 | $92.65 | $92.65 | $92.65 | $92.65 | $89.84 | 0 |
| 2016-08-10 | $92.65 | $92.65 | $92.65 | $92.65 | $89.84 | 0 |
| 2016-08-09 | $92.65 | $92.65 | $92.65 | $92.65 | $89.84 | 174 |
| 2016-08-08 | $91.80 | $91.80 | $91.80 | $91.80 | $89.02 | 25 |
| 2016-08-05 | $91.80 | $91.80 | $91.80 | $91.80 | $89.02 | 0 |
| 2016-08-04 | $91.80 | $91.80 | $91.80 | $91.80 | $89.02 | 0 |
| 2016-08-03 | $91.80 | $91.80 | $91.80 | $91.80 | $89.02 | 198 |
| 2016-08-02 | $90.05 | $90.05 | $90.05 | $90.05 | $87.32 | 0 |
| 2016-08-01 | $90.50 | $90.50 | $90.05 | $90.05 | $87.32 | 395 |
| 2016-07-29 | $87.14 | $87.14 | $87.14 | $87.14 | $84.50 | 166 |
| 2016-07-28 | $87.14 | $87.14 | $87.14 | $87.14 | $84.50 | 0 |
| 2016-07-27 | $86.92 | $87.14 | $86.92 | $87.14 | $84.50 | 6,800 |
| 2016-07-26 | $78.70 | $78.70 | $78.70 | $78.70 | $76.32 | 27 |
| 2016-07-25 | $78.70 | $78.70 | $78.70 | $78.70 | $76.32 | 23 |
| 2016-07-22 | $78.70 | $78.70 | $78.70 | $78.70 | $76.32 | 92 |
| 2016-07-21 | $78.70 | $78.70 | $78.70 | $78.70 | $76.32 | 0 |
| 2016-07-20 | $78.70 | $78.70 | $78.70 | $78.70 | $76.32 | 58 |
| 2016-07-19 | $78.70 | $78.70 | $78.70 | $78.70 | $76.32 | 73 |
| 2016-07-18 | $78.70 | $78.70 | $78.70 | $78.70 | $76.32 | 0 |
| 2016-07-15 | $78.70 | $78.70 | $78.70 | $78.70 | $76.32 | 0 |
| 2016-07-14 | $78.70 | $78.70 | $78.70 | $78.70 | $76.32 | 0 |
| 2016-07-13 | $78.70 | $78.70 | $78.70 | $78.70 | $76.32 | 120 |
| 2016-07-12 | $70.25 | $70.25 | $70.25 | $70.25 | $68.12 | 0 |
| 2016-07-11 | $70.25 | $70.25 | $70.25 | $70.25 | $68.12 | 0 |
| 2016-07-08 | $70.25 | $70.25 | $70.25 | $70.25 | $68.12 | 0 |
| 2016-07-07 | $70.25 | $70.25 | $70.25 | $70.25 | $68.12 | 2 |
| 2016-07-06 | $70.25 | $70.25 | $70.25 | $70.25 | $68.12 | 470 |
| 2016-07-05 | $73.44 | $73.44 | $73.44 | $73.44 | $71.22 | 0 |
| 2016-07-01 | $73.44 | $73.44 | $73.44 | $73.44 | $71.22 | 241 |
| 2016-06-30 | $74.60 | $74.60 | $74.60 | $74.60 | $72.34 | 200 |
| 2016-06-29 | $73.50 | $73.50 | $73.50 | $73.50 | $71.27 | 0 |
| 2016-06-28 | $73.50 | $73.50 | $73.50 | $73.50 | $71.27 | 142 |
| 2016-06-27 | $73.50 | $73.50 | $73.50 | $73.50 | $71.27 | 27 |
| 2016-06-24 | $73.50 | $73.50 | $73.50 | $73.50 | $71.27 | 37 |
| 2016-06-23 | $73.50 | $73.50 | $73.50 | $73.50 | $71.27 | 0 |
| 2016-06-22 | $73.50 | $73.50 | $73.50 | $73.50 | $71.27 | 240 |
| 2016-06-21 | $73.50 | $73.50 | $73.50 | $73.50 | $71.27 | 49 |
| 2016-06-20 | $73.50 | $73.50 | $73.50 | $73.50 | $71.27 | 323 |
| 2016-06-16 | $75.75 | $75.75 | $75.75 | $75.75 | $73.46 | 0 |
| 2016-06-15 | $75.75 | $75.75 | $75.75 | $75.75 | $73.46 | 0 |
| 2016-06-14 | $75.75 | $75.75 | $75.75 | $75.75 | $73.46 | 25 |
| 2016-06-13 | $75.75 | $75.75 | $75.75 | $75.75 | $73.46 | 0 |
| 2016-06-10 | $75.75 | $75.75 | $75.75 | $75.75 | $73.46 | 0 |
| 2016-06-09 | $75.75 | $75.75 | $75.75 | $75.75 | $73.46 | 74 |
| 2016-06-08 | $75.90 | $75.90 | $75.75 | $75.75 | $73.46 | 1,779 |
| 2016-06-07 | $76.60 | $76.60 | $76.60 | $76.60 | $74.28 | 110 |
| 2016-06-06 | $76.51 | $76.51 | $76.51 | $76.51 | $74.19 | 0 |
| 2016-06-01 | $76.51 | $76.51 | $76.51 | $76.51 | $74.19 | 0 |
| 2016-05-31 | $76.51 | $76.51 | $76.51 | $76.51 | $74.19 | 2,500 |
| 2016-05-27 | $75.50 | $75.50 | $75.50 | $75.50 | $73.21 | 0 |
| 2016-05-26 | $75.50 | $75.50 | $75.50 | $75.50 | $73.21 | 0 |
| 2016-05-25 | $75.50 | $75.50 | $75.50 | $75.50 | $73.21 | 43 |
| 2016-05-24 | $75.50 | $75.50 | $75.50 | $75.50 | $73.21 | 0 |
| 2016-05-23 | $75.50 | $75.50 | $75.50 | $75.50 | $73.21 | 1,571 |
| 2016-05-20 | $75.50 | $75.50 | $75.50 | $75.50 | $73.21 | 127 |
| 2016-05-19 | $75.50 | $75.50 | $75.50 | $75.50 | $73.21 | 26 |
| 2016-05-18 | $75.50 | $75.50 | $75.50 | $75.50 | $73.21 | 0 |
| 2016-05-17 | $75.50 | $75.50 | $75.50 | $75.50 | $73.21 | 5 |
| 2016-05-16 | $75.50 | $75.50 | $75.50 | $75.50 | $73.21 | 0 |
| 2016-05-13 | $75.50 | $75.50 | $75.50 | $75.50 | $73.21 | 0 |
| 2016-05-12 | $75.50 | $75.50 | $75.50 | $75.50 | $73.21 | 2,500 |
| 2016-05-11 | $75.50 | $75.50 | $75.50 | $75.50 | $73.21 | 30 |
| 2016-05-10 | $75.50 | $75.50 | $75.50 | $75.50 | $73.21 | 35 |
| 2016-05-09 | $75.50 | $75.50 | $75.50 | $75.50 | $73.21 | 181 |
| 2016-05-06 | $75.50 | $75.50 | $75.50 | $75.50 | $73.21 | 115 |
| 2016-05-05 | $75.50 | $75.50 | $75.50 | $75.50 | $73.21 | 8,800 |
| 2016-05-04 | $75.50 | $75.50 | $75.50 | $75.50 | $73.21 | 822 |
| 2016-05-03 | $75.50 | $75.50 | $75.50 | $75.50 | $73.21 | 0 |
| 2016-05-02 | $75.50 | $75.50 | $75.50 | $75.50 | $73.21 | 161 |
| 2016-04-29 | $72.73 | $72.73 | $72.73 | $72.73 | $70.53 | 0 |
| 2016-04-28 | $72.73 | $72.73 | $72.73 | $72.73 | $70.53 | 0 |
| 2016-04-27 | $72.73 | $72.73 | $72.73 | $72.73 | $70.53 | 0 |
| 2016-04-26 | $72.73 | $72.73 | $72.73 | $72.73 | $70.53 | 219 |
| 2016-04-25 | $70.01 | $70.01 | $70.01 | $70.01 | $67.89 | 2,200 |
| 2016-04-22 | $64.20 | $64.20 | $64.20 | $64.20 | $62.25 | 0 |
| 2016-04-21 | $64.20 | $64.20 | $64.20 | $64.20 | $62.25 | 0 |
| 2016-04-20 | $64.20 | $64.20 | $64.20 | $64.20 | $62.25 | 0 |
| 2016-04-19 | $64.20 | $64.20 | $64.20 | $64.20 | $62.25 | 0 |
| 2016-04-18 | $64.20 | $64.20 | $64.20 | $64.20 | $62.25 | 3,058 |
| 2016-04-15 | $64.20 | $64.20 | $64.20 | $64.20 | $62.25 | 231 |
| 2016-04-14 | $64.20 | $64.20 | $64.20 | $64.20 | $62.25 | 840 |
| 2016-04-13 | $64.20 | $64.20 | $64.20 | $64.20 | $62.25 | 0 |
| 2016-04-12 | $64.20 | $64.20 | $64.20 | $64.20 | $62.25 | 0 |
| 2016-04-11 | $64.20 | $64.20 | $64.20 | $64.20 | $62.25 | 0 |
| 2016-04-08 | $64.20 | $64.20 | $64.20 | $64.20 | $62.25 | 0 |
| 2016-04-07 | $64.20 | $64.20 | $64.20 | $64.20 | $62.25 | 0 |
| 2016-04-06 | $64.20 | $64.20 | $64.20 | $64.20 | $62.25 | 0 |
| 2016-04-05 | $64.20 | $64.20 | $64.20 | $64.20 | $62.25 | 332 |
| 2016-04-04 | $70.00 | $70.00 | $70.00 | $70.00 | $67.88 | 0 |
| 2016-04-01 | $70.00 | $70.00 | $70.00 | $70.00 | $67.88 | 0 |
| 2016-03-31 | $70.00 | $70.00 | $70.00 | $70.00 | $67.88 | 0 |
| 2016-03-30 | $70.00 | $70.00 | $70.00 | $70.00 | $67.88 | 0 |
| 2016-03-29 | $70.00 | $70.00 | $70.00 | $70.00 | $67.88 | 123 |
| 2016-03-28 | $69.05 | $69.05 | $69.05 | $69.05 | $66.96 | 70 |
| 2016-03-24 | $69.05 | $69.05 | $69.05 | $69.05 | $66.96 | 111 |
| 2016-03-23 | $70.70 | $70.70 | $70.70 | $70.70 | $68.56 | 0 |
| 2016-03-22 | $70.70 | $70.70 | $70.70 | $70.70 | $68.56 | 1,416 |
| 2016-03-21 | $70.70 | $70.70 | $70.70 | $70.70 | $68.56 | 0 |
| 2016-03-18 | $70.70 | $70.70 | $70.70 | $70.70 | $68.56 | 0 |
| 2016-03-17 | $70.70 | $70.70 | $70.70 | $70.70 | $68.56 | 0 |
| 2016-03-16 | $70.70 | $70.70 | $70.70 | $70.70 | $68.56 | 227 |
| 2016-03-15 | $65.75 | $65.75 | $65.75 | $65.75 | $63.76 | 0 |
| 2016-03-14 | $65.75 | $65.75 | $65.75 | $65.75 | $63.76 | 0 |
| 2016-03-11 | $65.75 | $65.75 | $65.75 | $65.75 | $63.76 | 0 |
| 2016-03-10 | $65.75 | $65.75 | $65.75 | $65.75 | $63.76 | 456 |
| 2016-03-09 | $65.75 | $65.75 | $65.75 | $65.75 | $63.76 | 0 |
| 2016-03-08 | $65.75 | $65.75 | $65.75 | $65.75 | $63.76 | 130 |
| 2016-03-07 | $65.75 | $65.75 | $65.75 | $65.75 | $63.76 | 68 |
| 2016-03-04 | $65.75 | $65.75 | $65.75 | $65.75 | $63.76 | 3 |
| 2016-03-03 | $65.75 | $65.75 | $65.75 | $65.75 | $63.76 | 0 |
| 2016-03-02 | $65.75 | $65.75 | $65.75 | $65.75 | $63.76 | 0 |
| 2016-03-01 | $65.75 | $65.75 | $65.75 | $65.75 | $63.76 | 0 |
| 2016-02-29 | $65.75 | $65.75 | $65.75 | $65.75 | $63.76 | 0 |
| 2016-02-26 | $65.75 | $65.75 | $65.75 | $65.75 | $63.76 | 0 |
| 2016-02-25 | $65.75 | $65.75 | $65.75 | $65.75 | $63.76 | 15,860 |
| 2016-02-24 | $59.96 | $59.96 | $59.96 | $59.96 | $58.14 | 0 |
| 2016-02-23 | $59.96 | $59.96 | $59.96 | $59.96 | $58.14 | 0 |
| 2016-02-22 | $59.96 | $59.96 | $59.96 | $59.96 | $58.14 | 0 |
| 2016-02-19 | $59.96 | $59.96 | $59.96 | $59.96 | $58.14 | 21 |
| 2016-02-18 | $59.96 | $59.96 | $59.96 | $59.96 | $58.14 | 0 |
| 2016-02-17 | $59.96 | $59.96 | $59.96 | $59.96 | $58.14 | 0 |
| 2016-02-16 | $59.96 | $59.96 | $59.96 | $59.96 | $58.14 | 13,676 |
| 2016-02-12 | $59.96 | $59.96 | $59.96 | $59.96 | $58.14 | 23 |
| 2016-02-11 | $60.20 | $60.20 | $59.96 | $59.96 | $58.14 | 1,662 |
| 2016-02-10 | $61.50 | $61.50 | $61.50 | $61.50 | $59.64 | 444 |
| 2016-02-09 | $63.40 | $63.40 | $63.40 | $63.40 | $61.48 | 100 |
| 2016-02-08 | $67.85 | $67.85 | $67.85 | $67.85 | $65.79 | 60 |
| 2016-02-05 | $67.85 | $67.85 | $67.85 | $67.85 | $65.79 | 0 |
| 2016-02-04 | $67.85 | $67.85 | $67.85 | $67.85 | $65.79 | 27 |
| 2016-02-03 | $67.85 | $67.85 | $67.85 | $67.85 | $65.79 | 118 |
| 2016-02-02 | $65.65 | $65.65 | $65.65 | $65.65 | $63.66 | 2,527 |
| 2016-02-01 | $65.65 | $65.65 | $65.65 | $65.65 | $63.66 | 32,369 |
| 2016-01-29 | $65.65 | $65.65 | $65.65 | $65.65 | $63.66 | 58 |
| 2016-01-28 | $65.65 | $65.65 | $65.65 | $65.65 | $63.66 | 60 |
| 2016-01-27 | $65.65 | $65.65 | $65.65 | $65.65 | $63.66 | 490 |
| 2016-01-26 | $65.70 | $65.70 | $65.70 | $65.70 | $63.71 | 1,112 |
| 2016-01-25 | $66.25 | $66.25 | $66.25 | $66.25 | $64.24 | 100 |
| 2016-01-22 | $66.25 | $66.25 | $66.25 | $66.25 | $64.24 | 2,946 |
| 2016-01-21 | $65.70 | $65.70 | $65.70 | $65.70 | $63.71 | 5,264 |
| 2016-01-20 | $65.70 | $65.70 | $65.70 | $65.70 | $63.71 | 73 |
| 2016-01-19 | $65.70 | $65.70 | $65.70 | $65.70 | $63.71 | 150 |
| 2016-01-15 | $65.70 | $65.70 | $65.70 | $65.70 | $63.71 | 0 |
| 2016-01-14 | $65.70 | $65.70 | $65.70 | $65.70 | $63.71 | 142 |
| 2016-01-13 | $68.36 | $68.36 | $68.36 | $68.36 | $66.29 | 55 |
| 2016-01-12 | $66.18 | $66.18 | $66.18 | $66.18 | $64.18 | 11,200 |
| 2016-01-11 | $67.50 | $68.00 | $67.00 | $68.00 | $65.94 | 1,140 |
| 2016-01-08 | $72.55 | $72.55 | $72.55 | $72.55 | $70.35 | 0 |
| 2016-01-07 | $72.55 | $72.55 | $72.55 | $72.55 | $70.35 | 0 |
| 2016-01-06 | $72.55 | $72.55 | $72.55 | $72.55 | $70.35 | 0 |
| 2016-01-05 | $72.55 | $72.55 | $72.55 | $72.55 | $70.35 | 4,500 |
| 2016-01-04 | $72.55 | $72.55 | $72.55 | $72.55 | $70.35 | 0 |
| 2015-12-31 | $72.55 | $72.55 | $72.55 | $72.55 | $70.35 | 0 |
| 2015-12-30 | $72.55 | $72.55 | $72.55 | $72.55 | $70.35 | 200 |
| 2015-12-29 | $73.75 | $73.75 | $73.75 | $73.75 | $71.52 | 0 |
| 2015-12-28 | $73.75 | $73.75 | $73.75 | $73.75 | $71.52 | 2 |
| 2015-12-24 | $73.75 | $73.75 | $73.75 | $73.75 | $71.52 | 0 |
| 2015-12-23 | $73.75 | $73.75 | $73.75 | $73.75 | $71.52 | 0 |
| 2015-12-22 | $73.75 | $73.75 | $73.75 | $73.75 | $71.52 | 0 |
| 2015-12-21 | $73.75 | $73.75 | $73.75 | $73.75 | $71.52 | 0 |
| 2015-12-18 | $73.75 | $73.75 | $73.75 | $73.75 | $71.52 | 16,560 |
| 2015-12-17 | $74.00 | $74.00 | $73.75 | $73.75 | $71.52 | 16,560 |
| 2015-12-16 | $77.86 | $77.86 | $77.86 | $77.86 | $75.50 | 0 |
| 2015-12-15 | $77.86 | $77.86 | $77.86 | $77.86 | $75.50 | 99 |
| 2015-12-14 | $77.86 | $77.86 | $77.86 | $77.86 | $75.50 | 0 |
| 2015-12-11 | $77.86 | $77.86 | $77.86 | $77.86 | $75.50 | 0 |
| 2015-12-10 | $77.86 | $77.86 | $77.86 | $77.86 | $75.50 | 20 |
| 2015-12-09 | $77.86 | $77.86 | $77.86 | $77.86 | $75.50 | 0 |
| 2015-12-08 | $77.86 | $77.86 | $77.86 | $77.86 | $75.50 | 155 |
| 2015-12-07 | $77.86 | $77.86 | $77.86 | $77.86 | $75.50 | 0 |
| 2015-12-04 | $77.86 | $77.86 | $77.86 | $77.86 | $75.50 | 0 |
| 2015-12-03 | $77.86 | $77.86 | $77.86 | $77.86 | $75.50 | 0 |
| 2015-12-02 | $77.86 | $77.86 | $77.86 | $77.86 | $75.50 | 0 |
| 2015-12-01 | $77.86 | $77.86 | $77.86 | $77.86 | $75.50 | 12,900 |
| 2015-11-30 | $77.86 | $77.86 | $77.86 | $77.86 | $75.50 | 4,500 |
| 2015-11-27 | $77.86 | $77.86 | $77.86 | $77.86 | $75.50 | 0 |
| 2015-11-25 | $77.86 | $77.86 | $77.86 | $77.86 | $75.50 | 0 |
| 2015-11-24 | $77.86 | $77.86 | $77.86 | $77.86 | $75.50 | 3,060 |
| 2015-11-23 | $77.86 | $77.86 | $77.86 | $77.86 | $75.50 | 0 |
| 2015-11-20 | $77.86 | $77.86 | $77.86 | $77.86 | $75.50 | 0 |
| 2015-11-19 | $77.86 | $77.86 | $77.86 | $77.86 | $75.50 | 0 |
| 2015-11-18 | $77.86 | $77.86 | $77.86 | $77.86 | $75.50 | 14 |
| 2015-11-12 | $77.84 | $77.86 | $77.84 | $77.86 | $75.50 | 7,000 |
| 2015-11-11 | $71.64 | $71.64 | $71.64 | $71.64 | $69.47 | 0 |
| 2015-11-10 | $71.64 | $71.64 | $71.64 | $71.64 | $69.47 | 0 |
| 2015-11-09 | $71.64 | $71.64 | $71.64 | $71.64 | $69.47 | 0 |
| 2015-11-06 | $71.64 | $71.64 | $71.64 | $71.64 | $69.47 | 0 |
| 2015-11-05 | $71.64 | $71.64 | $71.64 | $71.64 | $69.47 | 0 |
| 2015-11-04 | $71.64 | $71.64 | $71.64 | $71.64 | $69.47 | 0 |
| 2015-11-03 | $71.64 | $71.64 | $71.64 | $71.64 | $69.47 | 0 |
| 2015-11-02 | $71.64 | $71.64 | $71.64 | $71.64 | $69.47 | 0 |
| 2015-10-30 | $71.64 | $71.64 | $71.64 | $71.64 | $69.47 | 0 |
| 2015-10-29 | $71.64 | $71.64 | $71.64 | $71.64 | $69.47 | 0 |
| 2015-10-28 | $71.64 | $71.64 | $71.64 | $71.64 | $69.47 | 0 |
| 2015-10-27 | $71.64 | $71.64 | $71.64 | $71.64 | $69.47 | 0 |
| 2015-10-26 | $71.64 | $71.64 | $71.64 | $71.64 | $69.47 | 0 |
| 2015-10-23 | $71.64 | $71.64 | $71.64 | $71.64 | $69.47 | 0 |
| 2015-10-22 | $71.64 | $71.64 | $71.64 | $71.64 | $69.47 | 0 |
| 2015-10-21 | $71.64 | $71.64 | $71.64 | $71.64 | $69.47 | 0 |
| 2015-10-20 | $71.64 | $71.64 | $71.64 | $71.64 | $69.47 | 5,000 |
| 2015-10-19 | $70.25 | $70.25 | $70.25 | $70.25 | $68.12 | 0 |
| 2015-10-16 | $70.25 | $70.25 | $70.25 | $70.25 | $68.12 | 240 |
| 2015-10-15 | $70.70 | $70.70 | $70.70 | $70.70 | $68.56 | 400 |
| 2015-10-14 | $68.75 | $68.75 | $68.75 | $68.75 | $66.67 | 100 |
| 2015-10-13 | $70.70 | $70.70 | $70.70 | $70.70 | $68.56 | 0 |
| 2015-10-12 | $70.70 | $70.70 | $70.70 | $70.70 | $68.56 | 0 |
| 2015-10-09 | $70.70 | $70.70 | $70.70 | $70.70 | $68.56 | 100 |
| 2015-10-08 | $65.40 | $65.40 | $65.40 | $65.40 | $63.42 | 0 |
| 2015-10-07 | $65.40 | $65.40 | $65.40 | $65.40 | $63.42 | 0 |
| 2015-10-06 | $65.40 | $65.40 | $65.40 | $65.40 | $63.42 | 0 |
| 2015-10-05 | $65.40 | $65.40 | $65.40 | $65.40 | $63.42 | 0 |
| 2015-10-02 | $65.40 | $65.40 | $65.40 | $65.40 | $63.42 | 0 |
| 2015-10-01 | $65.40 | $65.40 | $65.40 | $65.40 | $63.42 | 0 |
| 2015-09-30 | $65.40 | $65.40 | $65.40 | $65.40 | $63.42 | 0 |
| 2015-09-29 | $65.40 | $65.40 | $65.40 | $65.40 | $63.42 | 197 |
| 2015-09-28 | $74.72 | $74.72 | $74.72 | $74.72 | $72.46 | 0 |
| 2015-09-25 | $74.72 | $74.72 | $74.72 | $74.72 | $72.46 | 0 |
| 2015-09-24 | $74.72 | $74.72 | $74.72 | $74.72 | $72.46 | 0 |
| 2015-09-23 | $74.72 | $74.72 | $74.72 | $74.72 | $72.46 | 0 |
| 2015-09-22 | $74.72 | $74.72 | $74.72 | $74.72 | $72.46 | 0 |
| 2015-09-21 | $74.72 | $74.72 | $74.72 | $74.72 | $72.46 | 0 |
| 2015-09-18 | $74.72 | $74.72 | $74.72 | $74.72 | $72.46 | 0 |
| 2015-09-17 | $74.72 | $74.72 | $74.72 | $74.72 | $72.46 | 0 |
| 2015-09-16 | $74.72 | $74.72 | $74.72 | $74.72 | $72.46 | 0 |
| 2015-09-15 | $74.72 | $74.72 | $74.72 | $74.72 | $72.46 | 0 |
| 2015-09-14 | $74.72 | $74.72 | $74.72 | $74.72 | $72.46 | 3,750 |
| 2015-09-11 | $71.80 | $71.80 | $71.80 | $71.80 | $69.62 | 0 |
| 2015-09-10 | $71.80 | $71.80 | $71.80 | $71.80 | $69.62 | 0 |
| 2015-09-09 | $71.80 | $71.80 | $71.80 | $71.80 | $69.62 | 0 |
| 2015-09-08 | $71.80 | $71.80 | $71.80 | $71.80 | $69.62 | 1,000 |
| 2015-09-04 | $76.15 | $76.15 | $76.15 | $76.15 | $73.84 | 0 |
| 2015-09-03 | $76.15 | $76.15 | $76.15 | $76.15 | $73.84 | 0 |
| 2015-09-02 | $76.15 | $76.15 | $76.15 | $76.15 | $73.84 | 0 |
Nidec Corporation (NNDNF) News Headlines
Recent Nidec Corporation (NNDNF) News
Similar Companies to Nidec Corporation (NNDNF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |