Novozymes AS - Class B (NVZMF) Exchange: PINK
Data as of May 2, 2025
$67.27 ($3.70) 5.82%
Novozymes AS - Class B - Daily Information
Click for more stock information on Novozymes AS - Class B.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $67.27 |
| Previous Close | $67.27 |
| High | $67.27 |
| Low | $67.27 |
| Adjusted Open | $67.27 |
| Previous Adjusted Close | $67.27 |
| Adjusted High | $67.27 |
| Adjusted Low | $67.27 |
About Novozymes AS - Class B (NVZMF)
Novozymes A/S is a Denmark-based biotechnology company, engaged in the production and sale of industrial enzymes, microorganisms and biopharmaceutical ingredients. The Company's business consists of two segments. The Enzyme Business segment is engaged in the development, production, and distribution of enzymes. The segment is divided into four areas, namely Household care enzymes, Food and beverage enzymes, Bioenergy enzymes, and Feed and other technical enzymes. The BioBusiness segment uses fermentation technology to produce proteins other than enzymes. It is divided into two areas, namely Microorganisms, including a diverse group of microscopic organisms with such application areas, as the industrial and municipal wastewater treatment, as well as to clean surfaces, such as carpets and drain lines, and Biopharma, comprising proteins and other biological substances used in the pharmaceutical industry. In February 2013, the Company acquired the enzymes business of Iogen Corporation.
Invest in Novozymes AS - Class B (NVZMF)
Historical Stock Data for Novozymes AS - Class B (NVZMF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $67.27 | $67.27 | $67.27 | $67.27 | $67.27 | 5 |
| 2025-05-01 | $65.00 | $66.47 | $63.57 | $63.57 | $63.57 | 610 |
| 2025-04-30 | $64.71 | $64.71 | $63.72 | $64.30 | $64.30 | 1,987 |
| 2025-04-29 | $62.72 | $62.72 | $62.72 | $62.72 | $62.72 | 67 |
| 2025-04-28 | $61.60 | $61.60 | $61.60 | $61.60 | $61.60 | 0 |
| 2025-04-25 | $64.10 | $64.10 | $61.60 | $61.60 | $61.60 | 18 |
| 2025-04-24 | $61.45 | $61.45 | $61.45 | $61.45 | $61.45 | 0 |
| 2025-04-23 | $63.40 | $63.40 | $61.45 | $61.45 | $61.45 | 24,221 |
| 2025-04-22 | $64.00 | $64.00 | $59.70 | $60.68 | $60.68 | 915 |
| 2025-04-21 | $62.18 | $62.18 | $62.18 | $62.18 | $62.18 | 0 |
| 2025-04-17 | $62.18 | $62.18 | $62.18 | $62.18 | $62.18 | 0 |
| 2025-04-16 | $62.00 | $63.85 | $60.05 | $62.18 | $62.18 | 2,377 |
| 2025-04-15 | $60.90 | $61.30 | $60.64 | $60.64 | $60.64 | 1,351 |
| 2025-04-14 | $59.09 | $62.47 | $59.09 | $59.09 | $59.09 | 360 |
| 2025-04-11 | $59.21 | $59.73 | $59.18 | $59.18 | $59.18 | 2,147 |
| 2025-04-10 | $57.43 | $57.43 | $57.43 | $57.43 | $57.43 | 431 |
| 2025-04-09 | $55.56 | $59.86 | $54.16 | $59.00 | $59.00 | 1,940 |
| 2025-04-08 | $57.31 | $57.31 | $56.74 | $56.74 | $56.74 | 17,682 |
| 2025-04-07 | $54.47 | $54.47 | $53.68 | $53.68 | $53.68 | 588 |
| 2025-04-04 | $57.91 | $57.91 | $57.91 | $57.91 | $57.91 | 0 |
| 2025-04-03 | $57.91 | $57.91 | $57.91 | $57.91 | $57.91 | 3,025 |
| 2025-04-02 | $57.91 | $57.91 | $57.91 | $57.91 | $57.30 | 137 |
| 2025-04-01 | $58.49 | $58.49 | $58.49 | $58.49 | $57.88 | 35 |
| 2025-03-31 | $57.87 | $57.87 | $57.87 | $57.87 | $57.26 | 235 |
| 2025-03-28 | $58.67 | $58.67 | $58.67 | $58.67 | $58.06 | 3,246 |
| 2025-03-27 | $58.55 | $58.67 | $58.55 | $58.67 | $58.06 | 45 |
| 2025-03-26 | $56.25 | $56.25 | $56.25 | $56.25 | $55.66 | 0 |
| 2025-03-25 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 100 |
| 2025-03-24 | $57.37 | $57.37 | $57.35 | $57.35 | $57.35 | 475 |
| 2025-03-21 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 524 |
| 2025-03-20 | $58.04 | $58.04 | $57.54 | $57.54 | $57.54 | 780 |
| 2025-03-19 | $60.08 | $60.08 | $60.08 | $60.08 | $60.08 | 75 |
| 2025-03-18 | $59.79 | $59.79 | $59.79 | $59.79 | $59.79 | 0 |
| 2025-03-17 | $59.79 | $59.79 | $59.79 | $59.79 | $59.79 | 67 |
| 2025-03-14 | $57.50 | $59.98 | $57.50 | $59.98 | $59.98 | 496 |
| 2025-03-13 | $58.85 | $61.34 | $58.85 | $61.34 | $61.34 | 431 |
| 2025-03-12 | $56.63 | $56.63 | $56.63 | $56.63 | $56.63 | 663 |
| 2025-03-11 | $60.13 | $60.13 | $56.63 | $56.63 | $56.63 | 1,818 |
| 2025-03-10 | $57.53 | $60.47 | $57.53 | $58.38 | $58.38 | 300 |
| 2025-03-07 | $58.50 | $58.50 | $58.10 | $58.10 | $58.10 | 122 |
| 2025-03-06 | $57.00 | $57.00 | $56.66 | $56.66 | $56.66 | 3,346 |
| 2025-03-05 | $63.35 | $63.35 | $62.33 | $62.33 | $62.33 | 106 |
| 2025-03-04 | $61.03 | $61.33 | $61.03 | $61.33 | $61.33 | 528 |
| 2025-03-03 | $61.10 | $61.10 | $59.40 | $60.65 | $60.65 | 814 |
| 2025-02-28 | $60.65 | $60.65 | $60.65 | $60.65 | $60.65 | 814 |
| 2025-02-27 | $61.10 | $61.10 | $61.10 | $61.10 | $61.10 | 241 |
| 2025-02-26 | $58.80 | $60.32 | $58.80 | $60.13 | $60.13 | 676 |
| 2025-02-25 | $57.26 | $57.26 | $57.26 | $57.26 | $57.26 | 209 |
| 2025-02-24 | $54.89 | $57.26 | $54.89 | $57.26 | $57.26 | 29 |
| 2025-02-21 | $58.10 | $58.10 | $58.10 | $58.10 | $58.10 | 46 |
| 2025-02-20 | $53.60 | $53.60 | $53.60 | $53.60 | $53.60 | 300 |
| 2025-02-19 | $55.77 | $55.77 | $55.77 | $55.77 | $55.77 | 255 |
| 2025-02-18 | $54.97 | $54.97 | $54.97 | $54.97 | $54.97 | 5 |
| 2025-02-14 | $55.70 | $57.25 | $55.70 | $56.65 | $56.65 | 622 |
| 2025-02-13 | $56.20 | $58.18 | $55.34 | $55.34 | $55.34 | 62 |
| 2025-02-12 | $56.14 | $56.14 | $56.14 | $56.14 | $56.14 | 0 |
| 2025-02-11 | $55.28 | $57.71 | $54.18 | $56.14 | $56.14 | 800 |
| 2025-02-10 | $56.52 | $56.52 | $55.06 | $56.11 | $56.11 | 3,223 |
| 2025-02-07 | $56.67 | $56.67 | $56.67 | $56.67 | $56.67 | 200 |
| 2025-02-06 | $56.50 | $57.81 | $56.50 | $56.60 | $56.60 | 461 |
| 2025-02-05 | $56.42 | $56.42 | $56.42 | $56.42 | $56.42 | 0 |
| 2025-02-04 | $55.39 | $56.42 | $55.39 | $56.42 | $56.42 | 37 |
| 2025-02-03 | $55.13 | $55.13 | $55.13 | $55.13 | $55.13 | 722 |
| 2025-01-31 | $57.35 | $58.73 | $56.41 | $58.73 | $58.73 | 2,571 |
| 2025-01-30 | $57.04 | $57.04 | $57.04 | $57.04 | $57.04 | 200 |
| 2025-01-29 | $56.54 | $56.54 | $56.54 | $56.54 | $56.54 | 0 |
| 2025-01-28 | $56.54 | $56.54 | $56.54 | $56.54 | $56.54 | 0 |
| 2025-01-27 | $56.54 | $56.54 | $56.54 | $56.54 | $56.54 | 64 |
| 2025-01-24 | $55.15 | $55.15 | $55.15 | $55.15 | $55.15 | 525 |
| 2025-01-23 | $57.06 | $57.06 | $57.06 | $57.06 | $57.06 | 0 |
| 2025-01-22 | $57.06 | $57.06 | $57.06 | $57.06 | $57.06 | 2,748 |
| 2025-01-21 | $57.06 | $57.06 | $57.06 | $57.06 | $57.06 | 40 |
| 2025-01-17 | $56.20 | $56.20 | $56.20 | $56.20 | $56.20 | 270 |
| 2025-01-16 | $54.79 | $54.79 | $54.79 | $54.79 | $54.79 | 4,972 |
| 2025-01-15 | $54.47 | $54.47 | $54.47 | $54.47 | $54.47 | 83 |
| 2025-01-14 | $53.55 | $55.69 | $53.55 | $55.69 | $55.69 | 17 |
| 2025-01-13 | $55.17 | $55.17 | $55.17 | $55.17 | $55.17 | 409 |
| 2025-01-10 | $54.43 | $54.43 | $54.43 | $54.43 | $54.43 | 1,430 |
| 2025-01-08 | $56.68 | $56.68 | $56.68 | $56.68 | $56.68 | 0 |
| 2025-01-07 | $56.68 | $56.68 | $56.68 | $56.68 | $56.68 | 69 |
| 2025-01-06 | $56.23 | $56.23 | $56.16 | $56.16 | $56.16 | 403 |
| 2025-01-03 | $54.96 | $54.96 | $54.77 | $54.77 | $54.77 | 293 |
| 2025-01-02 | $55.10 | $56.71 | $55.10 | $56.71 | $56.71 | 157 |
| 2024-12-31 | $55.00 | $55.00 | $54.86 | $54.86 | $54.86 | 1,155 |
| 2024-12-30 | $56.75 | $56.75 | $55.51 | $55.51 | $55.51 | 1,350 |
| 2024-12-27 | $55.20 | $55.20 | $55.20 | $55.20 | $55.20 | 695 |
| 2024-12-26 | $58.48 | $58.48 | $58.48 | $58.48 | $58.48 | 174 |
| 2024-12-24 | $54.85 | $58.29 | $54.85 | $54.85 | $54.85 | 247 |
| 2024-12-23 | $58.60 | $58.60 | $58.02 | $58.02 | $58.02 | 456 |
| 2024-12-20 | $57.89 | $57.89 | $57.89 | $57.89 | $57.89 | 25 |
| 2024-12-19 | $58.65 | $58.65 | $56.30 | $56.30 | $56.30 | 116 |
| 2024-12-18 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 354 |
| 2024-12-17 | $58.26 | $58.26 | $56.74 | $56.74 | $56.74 | 841 |
| 2024-12-16 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 466 |
| 2024-12-13 | $59.13 | $59.13 | $58.00 | $58.00 | $58.00 | 8,043 |
| 2024-12-12 | $59.08 | $59.08 | $59.08 | $59.08 | $59.08 | 142 |
| 2024-12-11 | $59.10 | $59.37 | $59.10 | $59.37 | $59.37 | 90 |
| 2024-12-10 | $58.23 | $58.99 | $57.90 | $57.90 | $57.90 | 192 |
| 2024-12-09 | $59.59 | $59.59 | $59.05 | $59.05 | $59.05 | 380 |
| 2024-12-06 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2024-12-05 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 670 |
| 2024-12-04 | $57.29 | $58.15 | $57.29 | $58.15 | $58.15 | 691 |
| 2024-12-03 | $57.14 | $57.14 | $57.14 | $57.14 | $57.14 | 0 |
| 2024-12-02 | $57.03 | $57.14 | $57.03 | $57.14 | $57.14 | 425 |
| 2024-11-29 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 35 |
| 2024-11-27 | $58.80 | $58.80 | $57.81 | $58.80 | $58.80 | 2,490 |
| 2024-11-26 | $58.56 | $58.56 | $58.56 | $58.56 | $58.56 | 1,161 |
| 2024-11-25 | $59.08 | $59.30 | $58.55 | $58.55 | $58.55 | 551 |
| 2024-11-22 | $59.06 | $59.48 | $59.06 | $59.48 | $59.48 | 350 |
| 2024-11-21 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 200 |
| 2024-11-20 | $56.97 | $58.48 | $56.97 | $57.15 | $57.15 | 1,725 |
| 2024-11-19 | $56.07 | $56.07 | $54.66 | $55.16 | $55.16 | 721 |
| 2024-11-18 | $54.70 | $54.70 | $54.15 | $54.15 | $54.15 | 382 |
| 2024-11-15 | $57.20 | $57.20 | $55.00 | $55.00 | $55.00 | 369 |
| 2024-11-14 | $57.57 | $57.57 | $57.57 | $57.57 | $57.57 | 200 |
| 2024-11-13 | $57.40 | $57.40 | $57.40 | $57.40 | $57.40 | 195 |
| 2024-11-12 | $58.86 | $58.86 | $57.40 | $57.40 | $57.40 | 620 |
| 2024-11-11 | $58.60 | $58.60 | $58.60 | $58.60 | $58.60 | 250 |
| 2024-11-08 | $60.88 | $60.88 | $60.88 | $60.88 | $60.88 | 1 |
| 2024-11-07 | $59.74 | $59.74 | $59.74 | $59.74 | $59.74 | 1 |
| 2024-11-06 | $58.97 | $58.97 | $58.97 | $58.97 | $58.97 | 1,193 |
| 2024-11-05 | $60.30 | $62.15 | $60.30 | $61.75 | $61.75 | 5,232 |
| 2024-11-04 | $61.45 | $61.45 | $61.45 | $61.45 | $61.45 | 0 |
| 2024-11-01 | $61.45 | $61.45 | $61.45 | $61.45 | $61.45 | 66 |
| 2024-10-31 | $61.99 | $61.99 | $61.99 | $61.99 | $61.99 | 394 |
| 2024-10-30 | $61.99 | $61.99 | $61.99 | $61.99 | $61.99 | 834 |
| 2024-10-29 | $61.55 | $61.55 | $61.55 | $61.55 | $61.55 | 392 |
| 2024-10-28 | $64.79 | $65.03 | $63.00 | $63.00 | $63.00 | 1,766 |
| 2024-10-25 | $65.95 | $65.95 | $65.95 | $65.95 | $65.95 | 1,162 |
| 2024-10-24 | $65.95 | $65.95 | $65.95 | $65.95 | $65.95 | 235 |
| 2024-10-23 | $63.46 | $63.46 | $63.46 | $63.46 | $63.46 | 337 |
| 2024-10-22 | $63.46 | $63.46 | $63.46 | $63.46 | $63.46 | 0 |
| 2024-10-21 | $63.46 | $63.46 | $63.46 | $63.46 | $63.46 | 0 |
| 2024-10-18 | $63.46 | $63.46 | $63.46 | $63.46 | $63.46 | 0 |
| 2024-10-17 | $63.46 | $63.46 | $63.46 | $63.46 | $63.46 | 400 |
| 2024-10-16 | $67.32 | $67.32 | $66.71 | $66.92 | $66.92 | 1,717 |
| 2024-10-15 | $69.86 | $69.86 | $69.86 | $69.86 | $69.86 | 551 |
| 2024-10-14 | $65.85 | $65.85 | $65.85 | $65.85 | $65.85 | 0 |
| 2024-10-11 | $66.41 | $66.41 | $65.85 | $65.85 | $65.85 | 109 |
| 2024-10-10 | $70.97 | $70.97 | $70.97 | $70.97 | $70.97 | 70 |
| 2024-10-09 | $69.47 | $69.47 | $69.47 | $69.47 | $69.47 | 0 |
| 2024-10-08 | $69.47 | $69.47 | $69.47 | $69.47 | $69.47 | 170 |
| 2024-10-07 | $68.33 | $68.33 | $68.33 | $68.33 | $68.33 | 1,978 |
| 2024-10-04 | $68.33 | $68.33 | $68.33 | $68.33 | $68.33 | 1,060 |
| 2024-10-03 | $71.52 | $71.52 | $71.52 | $71.52 | $71.52 | 11 |
| 2024-10-02 | $69.50 | $69.50 | $69.50 | $69.50 | $69.50 | 800 |
| 2024-10-01 | $69.50 | $69.50 | $69.50 | $69.50 | $69.50 | 415 |
| 2024-09-30 | $69.10 | $69.10 | $69.10 | $69.10 | $69.10 | 0 |
| 2024-09-27 | $69.10 | $69.10 | $69.10 | $69.10 | $69.10 | 0 |
| 2024-09-26 | $71.29 | $71.29 | $69.10 | $69.10 | $69.10 | 571 |
| 2024-09-25 | $71.26 | $71.28 | $71.24 | $71.24 | $71.24 | 46 |
| 2024-09-24 | $69.99 | $69.99 | $69.99 | $69.99 | $69.99 | 101 |
| 2024-09-23 | $68.37 | $68.37 | $68.37 | $68.37 | $68.37 | 1 |
| 2024-09-20 | $68.18 | $70.26 | $68.18 | $69.01 | $69.01 | 3,004 |
| 2024-09-19 | $65.55 | $65.55 | $65.55 | $65.55 | $65.55 | 200 |
| 2024-09-18 | $68.10 | $68.10 | $68.10 | $68.10 | $68.10 | 160 |
| 2024-09-17 | $69.70 | $69.70 | $69.70 | $69.70 | $69.70 | 0 |
| 2024-09-16 | $69.93 | $69.93 | $69.70 | $69.70 | $69.70 | 1,090 |
| 2024-09-13 | $67.25 | $67.25 | $67.25 | $67.25 | $67.25 | 556 |
| 2024-09-12 | $67.25 | $67.25 | $67.25 | $67.25 | $67.25 | 1,745 |
| 2024-09-11 | $71.40 | $71.40 | $71.40 | $71.40 | $71.40 | 8 |
| 2024-09-10 | $67.85 | $67.85 | $67.85 | $67.85 | $67.85 | 432 |
| 2024-09-09 | $68.70 | $69.09 | $68.70 | $69.09 | $69.09 | 1,779 |
| 2024-09-06 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 1,200 |
| 2024-09-05 | $69.14 | $70.05 | $67.83 | $70.05 | $70.05 | 606 |
| 2024-09-04 | $68.29 | $68.29 | $68.29 | $68.29 | $68.29 | 100 |
| 2024-09-03 | $69.26 | $69.26 | $69.26 | $69.26 | $69.26 | 550 |
| 2024-08-30 | $69.26 | $69.26 | $69.26 | $69.26 | $69.26 | 58 |
| 2024-08-29 | $67.96 | $67.96 | $67.96 | $67.96 | $67.67 | 0 |
| 2024-08-28 | $67.96 | $67.96 | $67.96 | $67.96 | $67.67 | 892 |
| 2024-08-27 | $68.15 | $69.87 | $65.36 | $69.87 | $69.57 | 876 |
| 2024-08-26 | $68.19 | $68.45 | $67.36 | $68.45 | $68.16 | 85 |
| 2024-08-23 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 1,835 |
| 2024-08-22 | $65.35 | $66.00 | $65.35 | $66.00 | $66.00 | 1,332 |
| 2024-08-21 | $65.11 | $65.11 | $65.11 | $65.11 | $65.11 | 0 |
| 2024-08-20 | $65.11 | $65.11 | $65.11 | $65.11 | $65.11 | 410 |
| 2024-08-19 | $63.17 | $63.26 | $63.01 | $63.25 | $63.25 | 3,100 |
| 2024-08-16 | $63.11 | $64.54 | $63.11 | $64.54 | $64.54 | 1,630 |
| 2024-08-15 | $61.56 | $61.58 | $61.56 | $61.58 | $61.58 | 724 |
| 2024-08-14 | $61.55 | $63.69 | $61.55 | $63.69 | $63.69 | 135 |
| 2024-08-13 | $60.98 | $60.98 | $60.98 | $60.98 | $60.98 | 0 |
| 2024-08-12 | $61.97 | $61.97 | $60.98 | $60.98 | $60.98 | 148 |
| 2024-08-09 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 200 |
| 2024-08-08 | $63.25 | $63.25 | $63.10 | $63.10 | $63.10 | 105 |
| 2024-08-07 | $59.94 | $59.94 | $59.94 | $59.94 | $59.94 | 175 |
| 2024-08-06 | $59.94 | $59.94 | $59.94 | $59.94 | $59.94 | 725 |
| 2024-08-05 | $59.90 | $59.94 | $59.90 | $59.94 | $59.94 | 82 |
| 2024-08-02 | $60.90 | $60.90 | $60.90 | $60.90 | $60.90 | 216 |
| 2024-08-01 | $64.07 | $64.07 | $64.07 | $64.07 | $64.07 | 50 |
| 2024-07-31 | $62.95 | $62.95 | $62.57 | $62.57 | $62.57 | 123 |
| 2024-07-30 | $64.30 | $64.30 | $63.16 | $63.16 | $63.16 | 160 |
| 2024-07-29 | $61.26 | $61.26 | $61.26 | $61.26 | $61.26 | 0 |
| 2024-07-26 | $61.26 | $61.26 | $61.26 | $61.26 | $61.26 | 2,848 |
| 2024-07-25 | $60.24 | $60.24 | $60.24 | $60.24 | $60.24 | 20 |
| 2024-07-24 | $60.71 | $60.71 | $60.71 | $60.71 | $60.71 | 1,155 |
| 2024-07-23 | $63.32 | $63.32 | $60.88 | $60.94 | $60.94 | 2,703 |
| 2024-07-22 | $60.75 | $60.75 | $60.73 | $60.73 | $60.73 | 800 |
| 2024-07-19 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 0 |
| 2024-07-18 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 185 |
| 2024-07-17 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 211 |
| 2024-07-16 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 0 |
| 2024-07-15 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 1,619 |
| 2024-07-12 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 500 |
| 2024-07-11 | $63.00 | $63.00 | $61.10 | $61.10 | $61.10 | 140 |
| 2024-07-10 | $62.52 | $62.52 | $59.89 | $62.00 | $62.00 | 507 |
| 2024-07-09 | $62.61 | $62.63 | $62.61 | $62.63 | $62.63 | 324 |
| 2024-07-08 | $59.32 | $59.32 | $59.32 | $59.32 | $59.32 | 523 |
| 2024-07-05 | $59.32 | $59.32 | $59.32 | $59.32 | $59.32 | 0 |
| 2024-07-03 | $59.32 | $59.32 | $59.32 | $59.32 | $59.32 | 25 |
| 2024-07-02 | $59.33 | $59.33 | $59.33 | $59.33 | $59.33 | 0 |
| 2024-07-01 | $59.33 | $59.33 | $59.33 | $59.33 | $59.33 | 0 |
| 2024-06-28 | $59.33 | $59.33 | $59.33 | $59.33 | $59.33 | 3 |
| 2024-06-27 | $62.01 | $62.01 | $62.01 | $62.01 | $62.01 | 0 |
| 2024-06-26 | $62.01 | $62.01 | $62.01 | $62.01 | $62.01 | 1,827 |
| 2024-06-25 | $60.68 | $62.01 | $60.68 | $62.01 | $62.01 | 480 |
| 2024-06-24 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 0 |
| 2024-06-21 | $61.48 | $62.50 | $61.00 | $62.50 | $62.50 | 492 |
| 2024-06-20 | $64.71 | $65.40 | $63.02 | $65.40 | $65.40 | 2,886 |
| 2024-06-18 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 1,000 |
| 2024-06-17 | $56.65 | $56.65 | $56.65 | $56.65 | $56.65 | 1 |
| 2024-06-14 | $57.42 | $58.60 | $57.42 | $58.60 | $58.60 | 3,003 |
| 2024-06-13 | $59.98 | $59.98 | $59.98 | $59.98 | $59.98 | 1,175 |
| 2024-06-12 | $61.35 | $61.35 | $61.35 | $61.35 | $61.35 | 0 |
| 2024-06-11 | $61.35 | $61.35 | $61.35 | $61.35 | $61.35 | 153 |
| 2024-06-10 | $61.35 | $61.35 | $61.35 | $61.35 | $61.35 | 0 |
| 2024-06-07 | $61.35 | $61.35 | $61.35 | $61.35 | $61.35 | 81 |
| 2024-06-06 | $63.40 | $63.40 | $59.70 | $59.70 | $59.70 | 75 |
| 2024-06-05 | $61.32 | $61.62 | $59.00 | $61.62 | $61.62 | 1,274 |
| 2024-06-04 | $59.68 | $59.68 | $59.15 | $59.35 | $59.35 | 1,085 |
| 2024-06-03 | $58.23 | $58.23 | $58.23 | $58.23 | $58.23 | 140 |
| 2024-05-31 | $58.39 | $58.39 | $58.00 | $58.00 | $58.00 | 1,024 |
| 2024-05-30 | $59.83 | $62.13 | $59.35 | $62.13 | $62.13 | 787 |
| 2024-05-29 | $59.49 | $59.49 | $59.49 | $59.49 | $59.49 | 2,471 |
| 2024-05-28 | $59.45 | $59.49 | $59.45 | $59.49 | $59.49 | 39 |
| 2024-05-24 | $61.05 | $61.05 | $61.05 | $61.05 | $61.05 | 0 |
| 2024-05-23 | $61.05 | $61.05 | $61.05 | $61.05 | $61.05 | 0 |
| 2024-05-22 | $61.05 | $61.05 | $61.05 | $61.05 | $61.05 | 56 |
| 2024-05-21 | $60.70 | $60.70 | $60.70 | $60.70 | $60.70 | 960 |
| 2024-05-20 | $63.63 | $63.63 | $63.63 | $63.63 | $63.63 | 333 |
| 2024-05-17 | $62.50 | $62.50 | $62.09 | $62.09 | $62.09 | 1,796 |
| 2024-05-16 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 30 |
| 2024-05-15 | $60.82 | $60.82 | $60.82 | $60.82 | $60.82 | 21 |
| 2024-05-14 | $59.79 | $59.79 | $59.79 | $59.79 | $59.79 | 0 |
| 2024-05-13 | $60.58 | $60.65 | $59.79 | $59.79 | $59.79 | 1,879 |
| 2024-05-10 | $58.11 | $58.11 | $58.11 | $58.11 | $58.11 | 0 |
| 2024-05-09 | $58.11 | $58.11 | $58.11 | $58.11 | $58.11 | 0 |
| 2024-05-08 | $58.11 | $58.11 | $58.11 | $58.11 | $58.11 | 0 |
| 2024-05-07 | $58.23 | $58.23 | $58.11 | $58.11 | $58.11 | 408 |
| 2024-05-06 | $59.46 | $59.46 | $59.46 | $59.46 | $59.46 | 1 |
| 2024-05-03 | $60.84 | $60.84 | $60.84 | $60.84 | $60.84 | 6 |
| 2024-05-02 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 5 |
| 2024-05-01 | $53.50 | $57.15 | $53.50 | $57.15 | $57.15 | 1,136 |
| 2024-04-30 | $57.25 | $57.25 | $54.53 | $55.81 | $55.53 | 1,140 |
| 2024-04-29 | $55.89 | $55.89 | $55.89 | $55.89 | $55.61 | 3,630 |
| 2024-04-26 | $55.76 | $55.78 | $53.32 | $53.32 | $53.32 | 230 |
| 2024-04-25 | $55.22 | $55.22 | $55.22 | $55.22 | $55.22 | 100 |
| 2024-04-24 | $52.51 | $52.51 | $52.51 | $52.51 | $52.51 | 0 |
| 2024-04-23 | $52.51 | $52.51 | $52.51 | $52.51 | $52.51 | 0 |
| 2024-04-22 | $52.51 | $52.51 | $52.51 | $52.51 | $52.51 | 30 |
| 2024-04-19 | $55.70 | $56.45 | $54.45 | $54.45 | $54.45 | 2,169 |
| 2024-04-18 | $54.36 | $54.36 | $52.71 | $52.71 | $52.71 | 1,225 |
| 2024-04-17 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 180 |
| 2024-04-16 | $55.79 | $55.79 | $55.79 | $55.79 | $55.79 | 200 |
| 2024-04-15 | $54.76 | $54.76 | $54.76 | $54.76 | $54.76 | 0 |
| 2024-04-12 | $54.76 | $54.76 | $54.76 | $54.76 | $54.76 | 46 |
| 2024-04-11 | $54.63 | $55.62 | $54.63 | $55.35 | $55.35 | 192 |
| 2024-04-10 | $54.31 | $54.56 | $54.25 | $54.56 | $54.56 | 1,092 |
| 2024-04-09 | $54.15 | $54.15 | $54.15 | $54.15 | $54.15 | 141 |
| 2024-04-08 | $54.15 | $54.15 | $54.15 | $54.15 | $54.15 | 0 |
| 2024-04-05 | $56.52 | $56.52 | $56.52 | $56.52 | $56.52 | 984 |
| 2024-04-04 | $56.81 | $56.81 | $56.39 | $56.52 | $56.52 | 984 |
| 2024-04-03 | $56.28 | $56.28 | $56.28 | $56.28 | $56.28 | 780 |
| 2024-04-02 | $57.08 | $57.08 | $56.28 | $56.28 | $56.28 | 780 |
| 2024-04-01 | $57.53 | $57.53 | $57.53 | $57.53 | $57.53 | 0 |
| 2024-03-28 | $56.65 | $57.53 | $56.65 | $57.53 | $57.53 | 61 |
| 2024-03-27 | $60.32 | $60.35 | $58.77 | $58.77 | $58.77 | 61 |
| 2024-03-26 | $58.86 | $58.86 | $58.86 | $58.86 | $58.86 | 338 |
| 2024-03-25 | $60.49 | $60.49 | $59.22 | $59.22 | $59.22 | 265 |
| 2024-03-22 | $59.00 | $59.50 | $59.00 | $59.50 | $59.50 | 83 |
| 2024-03-21 | $58.51 | $58.51 | $58.51 | $58.51 | $58.51 | 150 |
| 2024-03-20 | $60.88 | $60.88 | $60.88 | $60.88 | $60.88 | 1,647 |
| 2024-03-19 | $58.75 | $60.39 | $58.75 | $60.39 | $60.39 | 284 |
| 2024-03-18 | $58.25 | $58.25 | $58.25 | $58.25 | $58.25 | 453 |
| 2024-03-15 | $58.79 | $58.79 | $58.79 | $58.79 | $58.79 | 0 |
| 2024-03-14 | $58.79 | $58.79 | $58.79 | $58.79 | $58.79 | 0 |
| 2024-03-13 | $58.79 | $58.79 | $58.79 | $58.79 | $58.79 | 56 |
| 2024-03-12 | $62.80 | $62.80 | $59.86 | $61.17 | $61.17 | 191 |
| 2024-03-11 | $58.75 | $61.17 | $58.75 | $61.17 | $61.17 | 191 |
| 2024-03-08 | $60.05 | $60.05 | $60.05 | $60.05 | $60.05 | 100 |
| 2024-03-07 | $59.45 | $59.72 | $58.77 | $59.30 | $59.30 | 2,444 |
| 2024-03-06 | $57.77 | $57.77 | $57.77 | $57.77 | $57.77 | 665 |
| 2024-03-05 | $58.31 | $58.31 | $57.44 | $57.77 | $57.77 | 4,287 |
| 2024-03-04 | $57.41 | $57.41 | $57.41 | $57.41 | $57.41 | 132 |
| 2024-03-01 | $56.95 | $56.95 | $56.95 | $56.95 | $56.95 | 6,708 |
| 2024-02-29 | $56.27 | $56.27 | $56.05 | $56.05 | $56.05 | 951 |
| 2024-02-28 | $55.49 | $55.49 | $55.49 | $55.49 | $55.49 | 895 |
| 2024-02-27 | $56.51 | $56.51 | $56.51 | $56.51 | $56.51 | 1,556 |
| 2024-02-26 | $57.40 | $57.40 | $56.51 | $56.51 | $56.51 | 2,550 |
| 2024-02-23 | $55.56 | $56.21 | $55.52 | $56.21 | $56.21 | 482 |
| 2024-02-22 | $55.75 | $55.75 | $55.75 | $55.75 | $55.75 | 2,682 |
| 2024-02-21 | $54.96 | $55.77 | $54.96 | $55.77 | $55.77 | 4,633 |
| 2024-02-20 | $55.00 | $55.67 | $54.88 | $55.66 | $55.66 | 1,750 |
| 2024-02-16 | $52.82 | $52.82 | $52.82 | $52.82 | $52.82 | 0 |
| 2024-02-15 | $52.82 | $52.82 | $52.82 | $52.82 | $52.82 | 5 |
| 2024-02-14 | $52.50 | $52.50 | $51.80 | $51.80 | $51.80 | 717 |
| 2024-02-13 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 2,925 |
| 2024-02-12 | $50.97 | $50.97 | $50.97 | $50.97 | $50.97 | 465 |
| 2024-02-09 | $50.95 | $50.97 | $50.20 | $50.97 | $50.97 | 318 |
| 2024-02-08 | $51.22 | $51.28 | $50.48 | $50.50 | $50.50 | 1,222 |
| 2024-02-07 | $50.60 | $50.60 | $50.60 | $50.60 | $50.60 | 0 |
| 2024-02-06 | $50.11 | $50.60 | $50.11 | $50.60 | $50.60 | 13,504 |
| 2024-02-05 | $51.80 | $51.80 | $51.05 | $51.15 | $51.15 | 2,564 |
| 2024-02-02 | $52.07 | $52.84 | $52.07 | $52.84 | $52.84 | 501 |
| 2024-02-01 | $52.45 | $53.11 | $52.45 | $53.11 | $53.11 | 2,500 |
| 2024-01-31 | $51.39 | $51.39 | $51.39 | $51.39 | $51.39 | 0 |
| 2024-01-30 | $52.07 | $52.15 | $51.39 | $51.39 | $51.39 | 40,373 |
| 2024-01-29 | $52.44 | $52.44 | $52.44 | $52.44 | $52.44 | 605 |
| 2024-01-26 | $52.44 | $52.44 | $52.44 | $52.44 | $52.44 | 46,744 |
| 2024-01-25 | $52.97 | $54.02 | $52.44 | $52.44 | $52.44 | 310 |
| 2024-01-24 | $52.77 | $52.77 | $52.72 | $52.72 | $52.72 | 50 |
| 2024-01-23 | $51.53 | $51.80 | $50.98 | $50.98 | $50.98 | 4,333 |
| 2024-01-22 | $50.90 | $52.09 | $50.90 | $52.09 | $52.09 | 760 |
| 2024-01-19 | $50.50 | $51.84 | $50.50 | $51.84 | $51.84 | 25,268 |
| 2024-01-18 | $50.99 | $50.99 | $49.89 | $50.69 | $50.69 | 168 |
| 2024-01-17 | $50.50 | $51.49 | $50.36 | $51.48 | $51.48 | 1,277 |
| 2024-01-16 | $53.19 | $53.19 | $53.19 | $53.19 | $53.19 | 632 |
| 2024-01-12 | $53.20 | $53.50 | $53.20 | $53.50 | $53.50 | 53 |
| 2024-01-11 | $53.44 | $53.44 | $53.14 | $53.14 | $53.14 | 1,002 |
| 2024-01-10 | $52.52 | $52.52 | $52.52 | $52.52 | $52.52 | 66 |
| 2024-01-09 | $53.73 | $53.73 | $53.73 | $53.73 | $53.73 | 0 |
| 2024-01-08 | $53.75 | $53.80 | $53.05 | $53.73 | $53.73 | 151 |
| 2024-01-05 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 0 |
| 2024-01-04 | $52.61 | $53.50 | $52.61 | $53.50 | $53.50 | 1,070 |
| 2024-01-03 | $52.61 | $52.61 | $52.61 | $52.61 | $52.61 | 170 |
| 2024-01-02 | $53.88 | $53.88 | $53.36 | $53.36 | $53.36 | 92 |
| 2023-12-29 | $54.98 | $54.99 | $54.98 | $54.99 | $54.99 | 738 |
| 2023-12-28 | $55.20 | $55.20 | $55.20 | $55.20 | $55.20 | 5 |
| 2023-12-27 | $51.67 | $51.67 | $51.67 | $51.67 | $51.67 | 0 |
| 2023-12-26 | $51.67 | $51.67 | $51.67 | $51.67 | $51.67 | 0 |
| 2023-12-22 | $51.67 | $51.67 | $51.67 | $51.67 | $51.67 | 0 |
| 2023-12-21 | $51.67 | $51.67 | $51.67 | $51.67 | $51.67 | 150 |
| 2023-12-20 | $51.72 | $53.49 | $51.67 | $51.67 | $51.67 | 589 |
| 2023-12-19 | $54.75 | $54.75 | $52.00 | $52.50 | $52.50 | 2,202 |
| 2023-12-18 | $52.84 | $52.84 | $52.84 | $52.84 | $52.84 | 1,420 |
| 2023-12-15 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 13 |
| 2023-12-14 | $52.90 | $53.10 | $52.40 | $53.10 | $53.10 | 511 |
| 2023-12-13 | $52.25 | $52.25 | $52.25 | $52.25 | $52.25 | 40 |
| 2023-12-12 | $51.66 | $51.66 | $51.66 | $51.66 | $51.66 | 500 |
| 2023-12-11 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 25 |
| 2023-12-08 | $51.99 | $51.99 | $51.77 | $51.77 | $51.77 | 262 |
| 2023-12-07 | $52.32 | $52.32 | $52.32 | $52.32 | $52.32 | 0 |
| 2023-12-06 | $51.74 | $52.32 | $51.74 | $52.32 | $52.32 | 86 |
| 2023-12-05 | $51.39 | $51.39 | $51.39 | $51.39 | $51.39 | 36 |
| 2023-12-04 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 1,143 |
| 2023-12-01 | $51.65 | $51.65 | $51.65 | $51.65 | $51.65 | 0 |
| 2023-11-30 | $51.65 | $51.65 | $51.65 | $51.65 | $51.65 | 50 |
| 2023-11-29 | $50.87 | $50.87 | $50.87 | $50.87 | $50.87 | 0 |
| 2023-11-28 | $50.87 | $50.87 | $50.87 | $50.87 | $50.87 | 18 |
| 2023-11-27 | $53.00 | $53.00 | $51.68 | $51.68 | $51.68 | 815 |
| 2023-11-24 | $53.87 | $53.87 | $53.87 | $53.87 | $53.87 | 0 |
| 2023-11-22 | $53.87 | $53.87 | $53.87 | $53.87 | $53.87 | 0 |
| 2023-11-21 | $53.87 | $53.87 | $53.87 | $53.87 | $53.87 | 0 |
| 2023-11-20 | $52.40 | $53.87 | $52.40 | $53.87 | $53.87 | 650 |
| 2023-11-17 | $50.64 | $52.46 | $50.64 | $52.46 | $52.46 | 955 |
| 2023-11-16 | $50.23 | $51.54 | $50.23 | $51.54 | $51.54 | 36 |
| 2023-11-15 | $50.30 | $50.30 | $50.30 | $50.30 | $50.30 | 75 |
| 2023-11-14 | $49.56 | $49.56 | $49.56 | $49.56 | $49.56 | 0 |
| 2023-11-13 | $49.28 | $49.84 | $49.28 | $49.56 | $49.56 | 5,075 |
| 2023-11-10 | $50.45 | $50.45 | $50.45 | $50.45 | $50.45 | 23 |
| 2023-11-09 | $50.05 | $50.05 | $49.30 | $49.93 | $49.93 | 1,152 |
| 2023-11-08 | $49.03 | $50.00 | $49.03 | $50.00 | $50.00 | 655 |
| 2023-11-07 | $47.62 | $47.62 | $47.62 | $47.62 | $47.62 | 0 |
| 2023-11-06 | $47.62 | $47.62 | $47.62 | $47.62 | $47.62 | 0 |
| 2023-11-03 | $47.94 | $49.58 | $47.08 | $47.62 | $47.62 | 2,082 |
| 2023-11-02 | $43.91 | $43.91 | $43.91 | $43.91 | $43.91 | 1,200 |
| 2023-11-01 | $43.91 | $43.91 | $43.91 | $43.91 | $43.91 | 985 |
| 2023-10-31 | $44.24 | $45.84 | $44.24 | $45.74 | $45.74 | 2,435 |
| 2023-10-30 | $43.45 | $44.45 | $43.45 | $44.45 | $44.45 | 59 |
| 2023-10-27 | $42.46 | $42.46 | $42.46 | $42.46 | $42.46 | 1,000 |
| 2023-10-26 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 52 |
| 2023-10-25 | $38.85 | $38.85 | $38.85 | $38.85 | $38.85 | 0 |
| 2023-10-24 | $38.85 | $38.85 | $38.85 | $38.85 | $38.85 | 137 |
| 2023-10-23 | $39.61 | $40.04 | $39.61 | $40.04 | $40.04 | 934 |
| 2023-10-20 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 8 |
| 2023-10-19 | $39.87 | $40.30 | $39.87 | $40.30 | $40.30 | 394 |
| 2023-10-18 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | 2,096 |
| 2023-10-17 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | 9,305 |
| 2023-10-16 | $40.91 | $40.91 | $40.91 | $40.91 | $40.91 | 67 |
| 2023-10-13 | $41.64 | $41.64 | $41.64 | $41.64 | $41.64 | 0 |
| 2023-10-12 | $41.64 | $41.64 | $41.64 | $41.64 | $41.64 | 0 |
| 2023-10-11 | $41.64 | $41.64 | $41.64 | $41.64 | $41.64 | 0 |
| 2023-10-10 | $41.64 | $41.64 | $41.64 | $41.64 | $41.64 | 250 |
| 2023-10-09 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 0 |
| 2023-10-06 | $41.45 | $42.26 | $41.45 | $42.26 | $42.26 | 690 |
| 2023-10-05 | $40.86 | $40.86 | $40.80 | $40.80 | $40.80 | 42,155 |
| 2023-10-04 | $40.79 | $40.79 | $40.79 | $40.79 | $40.79 | 30 |
| 2023-10-03 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 1,797 |
| 2023-10-02 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 0 |
| 2023-09-29 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 0 |
| 2023-09-28 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 0 |
| 2023-09-27 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 0 |
| 2023-09-26 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 2 |
| 2023-09-25 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 47 |
| 2023-09-22 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 1,050 |
| 2023-09-21 | $40.70 | $40.70 | $40.70 | $40.70 | $40.70 | 7,438 |
| 2023-09-20 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 48 |
| 2023-09-19 | $42.50 | $42.50 | $40.96 | $40.96 | $40.96 | 779 |
| 2023-09-18 | $42.51 | $42.51 | $42.51 | $42.51 | $42.51 | 100 |
| 2023-09-15 | $41.78 | $42.69 | $41.78 | $42.51 | $42.51 | 179 |
| 2023-09-14 | $43.72 | $43.72 | $43.72 | $43.72 | $43.72 | 13,513 |
| 2023-09-13 | $43.00 | $43.09 | $43.00 | $43.09 | $43.09 | 1,159 |
| 2023-09-12 | $44.02 | $44.02 | $44.02 | $44.02 | $44.02 | 0 |
| 2023-09-11 | $44.02 | $44.02 | $44.02 | $44.02 | $44.02 | 0 |
| 2023-09-08 | $44.70 | $44.70 | $44.02 | $44.02 | $44.02 | 356 |
| 2023-09-07 | $43.76 | $43.76 | $43.76 | $43.76 | $43.76 | 528 |
| 2023-09-06 | $42.88 | $42.94 | $42.88 | $42.94 | $42.94 | 103 |
| 2023-09-05 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 100 |
| 2023-09-01 | $45.04 | $45.04 | $45.04 | $45.04 | $45.04 | 0 |
| 2023-08-31 | $45.04 | $45.04 | $45.04 | $45.04 | $45.04 | 0 |
| 2023-08-30 | $45.04 | $45.04 | $45.04 | $45.04 | $45.04 | 100 |
| 2023-08-29 | $44.22 | $44.22 | $44.22 | $44.22 | $44.22 | 147 |
| 2023-08-28 | $45.27 | $45.27 | $45.27 | $45.27 | $45.27 | 35 |
| 2023-08-25 | $45.21 | $45.21 | $45.21 | $45.21 | $45.21 | 110 |
| 2023-08-24 | $43.05 | $43.05 | $43.05 | $43.05 | $43.05 | 2 |
| 2023-08-23 | $42.53 | $42.53 | $42.53 | $42.53 | $42.53 | 1,000 |
| 2023-08-22 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 165 |
| 2023-08-21 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 3,675 |
| 2023-08-18 | $43.12 | $45.05 | $43.12 | $44.77 | $44.77 | 338 |
| 2023-08-17 | $45.90 | $45.90 | $45.33 | $45.33 | $45.33 | 334 |
| 2023-08-16 | $47.64 | $47.64 | $47.64 | $47.64 | $47.64 | 0 |
| 2023-08-15 | $47.64 | $47.64 | $47.64 | $47.64 | $47.64 | 0 |
| 2023-08-14 | $47.64 | $47.64 | $47.64 | $47.64 | $47.64 | 0 |
| 2023-08-11 | $47.64 | $47.64 | $47.64 | $47.64 | $47.64 | 1 |
| 2023-08-10 | $47.59 | $50.99 | $47.59 | $50.56 | $50.56 | 765 |
| 2023-08-09 | $48.92 | $48.92 | $48.92 | $48.92 | $48.92 | 11,822 |
| 2023-08-08 | $47.43 | $49.00 | $47.00 | $48.92 | $48.92 | 115 |
| 2023-08-07 | $48.90 | $49.30 | $47.84 | $47.84 | $47.84 | 3,092 |
| 2023-08-04 | $48.03 | $48.97 | $47.50 | $48.97 | $48.97 | 1,426 |
| 2023-08-03 | $49.59 | $49.59 | $49.50 | $49.50 | $49.50 | 369 |
| 2023-08-02 | $50.59 | $50.59 | $50.07 | $50.07 | $50.07 | 186 |
| 2023-08-01 | $50.46 | $51.26 | $50.46 | $51.26 | $51.26 | 236 |
| 2023-07-31 | $50.69 | $50.69 | $50.69 | $50.69 | $50.69 | 3,520 |
| 2023-07-28 | $49.14 | $51.15 | $49.14 | $51.15 | $51.15 | 4,062 |
| 2023-07-27 | $50.67 | $50.70 | $48.75 | $48.75 | $48.75 | 15,955 |
| 2023-07-26 | $49.17 | $51.84 | $48.30 | $51.84 | $51.84 | 264 |
| 2023-07-25 | $49.91 | $49.91 | $49.91 | $49.91 | $49.91 | 418 |
| 2023-07-24 | $49.40 | $49.60 | $49.40 | $49.60 | $49.60 | 988 |
| 2023-07-21 | $49.95 | $49.95 | $49.95 | $49.95 | $49.95 | 0 |
| 2023-07-20 | $49.95 | $49.95 | $49.95 | $49.95 | $49.95 | 57 |
| 2023-07-19 | $49.85 | $49.85 | $49.85 | $49.85 | $49.85 | 712 |
| 2023-07-18 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 717 |
| 2023-07-17 | $48.58 | $49.17 | $48.58 | $49.17 | $49.17 | 584 |
| 2023-07-14 | $48.95 | $49.89 | $48.20 | $49.89 | $49.89 | 824 |
| 2023-07-13 | $49.61 | $49.74 | $49.61 | $49.74 | $49.74 | 353 |
| 2023-07-12 | $47.96 | $47.96 | $47.96 | $47.96 | $47.96 | 0 |
| 2023-07-11 | $47.96 | $47.96 | $47.96 | $47.96 | $47.96 | 1 |
| 2023-07-10 | $47.44 | $47.44 | $47.44 | $47.44 | $47.44 | 545 |
| 2023-07-07 | $47.37 | $47.37 | $47.37 | $47.37 | $47.37 | 993 |
| 2023-07-06 | $46.73 | $46.73 | $46.73 | $46.73 | $46.73 | 0 |
| 2023-07-05 | $46.05 | $46.73 | $46.05 | $46.73 | $46.73 | 60 |
| 2023-07-03 | $46.54 | $46.54 | $46.54 | $46.54 | $46.54 | 0 |
| 2023-06-30 | $47.60 | $47.60 | $46.48 | $46.54 | $46.54 | 7,706 |
| 2023-06-29 | $46.08 | $47.50 | $46.08 | $47.50 | $47.50 | 1,165 |
| 2023-06-28 | $45.45 | $45.45 | $45.45 | $45.45 | $45.45 | 79 |
| 2023-06-27 | $44.45 | $44.45 | $44.45 | $44.45 | $44.45 | 25 |
| 2023-06-26 | $47.60 | $47.60 | $47.60 | $47.60 | $47.60 | 1,573 |
| 2023-06-23 | $45.33 | $46.45 | $45.33 | $46.45 | $46.45 | 11 |
| 2023-06-22 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 1 |
| 2023-06-21 | $47.23 | $47.55 | $46.30 | $47.55 | $47.55 | 3,300 |
| 2023-06-20 | $49.35 | $49.35 | $48.52 | $48.52 | $48.52 | 3,100 |
| 2023-06-16 | $49.80 | $49.80 | $49.14 | $49.14 | $49.14 | 200 |
| 2023-06-15 | $48.65 | $49.80 | $48.65 | $49.65 | $49.65 | 278 |
| 2023-06-14 | $47.91 | $47.91 | $47.91 | $47.91 | $47.91 | 1,763 |
| 2023-06-13 | $47.91 | $47.91 | $47.91 | $47.91 | $47.91 | 303 |
| 2023-06-12 | $49.50 | $49.50 | $48.35 | $48.35 | $48.35 | 752 |
| 2023-06-09 | $47.76 | $47.76 | $47.76 | $47.76 | $47.76 | 10 |
| 2023-06-08 | $49.46 | $49.46 | $49.46 | $49.46 | $49.46 | 74 |
| 2023-06-07 | $48.50 | $48.99 | $48.50 | $48.99 | $48.99 | 277 |
| 2023-06-06 | $47.57 | $47.57 | $47.57 | $47.57 | $47.57 | 0 |
| 2023-06-05 | $48.04 | $48.22 | $47.57 | $47.57 | $47.57 | 224 |
| 2023-06-02 | $49.41 | $49.41 | $49.41 | $49.41 | $49.41 | 347 |
| 2023-06-01 | $47.48 | $47.48 | $47.48 | $47.48 | $47.48 | 7,629 |
| 2023-05-31 | $48.62 | $48.62 | $47.48 | $47.48 | $47.48 | 406 |
| 2023-05-30 | $49.46 | $49.46 | $49.21 | $49.21 | $49.21 | 39 |
| 2023-05-26 | $49.93 | $49.93 | $49.93 | $49.93 | $49.93 | 0 |
| 2023-05-25 | $49.93 | $49.93 | $49.93 | $49.93 | $49.93 | 1,021 |
| 2023-05-24 | $50.99 | $50.99 | $50.71 | $50.71 | $50.71 | 1,156 |
| 2023-05-23 | $50.98 | $52.03 | $50.98 | $51.74 | $51.74 | 947 |
| 2023-05-22 | $51.74 | $52.37 | $51.59 | $52.10 | $52.10 | 2,600 |
| 2023-05-19 | $51.29 | $51.29 | $50.22 | $50.22 | $50.22 | 453 |
| 2023-05-18 | $52.38 | $52.38 | $52.38 | $52.38 | $52.38 | 0 |
| 2023-05-17 | $52.38 | $52.38 | $52.38 | $52.38 | $52.38 | 128 |
| 2023-05-16 | $52.38 | $52.38 | $52.38 | $52.38 | $52.38 | 150 |
| 2023-05-15 | $51.82 | $51.82 | $51.82 | $51.82 | $51.82 | 0 |
| 2023-05-12 | $51.82 | $51.82 | $51.82 | $51.82 | $51.82 | 0 |
| 2023-05-11 | $51.97 | $52.06 | $51.82 | $51.82 | $51.82 | 535 |
| 2023-05-10 | $51.70 | $51.70 | $51.70 | $51.70 | $51.70 | 2,000 |
| 2023-05-09 | $50.38 | $51.40 | $50.38 | $51.31 | $51.31 | 2,779 |
| 2023-05-08 | $50.67 | $50.67 | $50.67 | $50.67 | $50.67 | 35 |
| 2023-05-05 | $51.44 | $52.35 | $51.44 | $51.46 | $51.46 | 762 |
| 2023-05-04 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 5 |
| 2023-05-03 | $51.95 | $53.00 | $51.95 | $53.00 | $53.00 | 804 |
| 2023-05-02 | $49.57 | $51.25 | $49.57 | $51.25 | $51.25 | 296 |
| 2023-05-01 | $52.05 | $52.05 | $52.05 | $52.05 | $52.05 | 200 |
| 2023-04-28 | $52.02 | $52.02 | $52.02 | $52.02 | $52.02 | 0 |
| 2023-04-27 | $51.28 | $52.02 | $51.28 | $52.02 | $52.02 | 7,344 |
| 2023-04-26 | $53.25 | $53.25 | $52.76 | $53.25 | $53.25 | 684 |
| 2023-04-25 | $53.75 | $55.14 | $53.67 | $55.14 | $55.14 | 250 |
| 2023-04-24 | $54.73 | $54.73 | $53.77 | $53.77 | $53.77 | 489 |
| 2023-04-21 | $52.18 | $52.18 | $52.18 | $52.18 | $52.18 | 0 |
| 2023-04-20 | $52.67 | $52.67 | $52.18 | $52.18 | $52.18 | 183 |
| 2023-04-19 | $52.35 | $53.70 | $52.35 | $53.41 | $53.41 | 889 |
| 2023-04-18 | $54.35 | $54.35 | $54.35 | $54.35 | $54.35 | 768 |
| 2023-04-17 | $50.90 | $50.90 | $50.90 | $50.90 | $50.90 | 134 |
| 2023-04-14 | $51.11 | $51.11 | $48.99 | $48.99 | $48.99 | 406 |
| 2023-04-13 | $50.04 | $51.93 | $50.04 | $51.93 | $51.93 | 15,588 |
| 2023-04-12 | $50.80 | $50.80 | $48.74 | $48.74 | $48.74 | 1,120 |
| 2023-04-11 | $50.08 | $50.08 | $50.06 | $50.06 | $50.06 | 2,359 |
| 2023-04-10 | $48.38 | $48.38 | $48.38 | $48.38 | $48.38 | 0 |
| 2023-04-06 | $48.90 | $48.90 | $48.38 | $48.38 | $48.38 | 1,401 |
| 2023-04-05 | $50.57 | $50.57 | $50.57 | $50.57 | $50.57 | 0 |
| 2023-04-04 | $50.57 | $50.57 | $50.57 | $50.57 | $50.57 | 0 |
| 2023-04-03 | $50.15 | $50.57 | $50.15 | $50.57 | $50.57 | 67 |
| 2023-03-31 | $50.87 | $50.87 | $50.87 | $50.87 | $50.87 | 0 |
| 2023-03-30 | $50.87 | $50.87 | $50.87 | $50.87 | $50.87 | 28 |
| 2023-03-29 | $50.75 | $50.75 | $50.75 | $50.75 | $50.75 | 300 |
| 2023-03-28 | $51.15 | $51.15 | $48.96 | $50.72 | $50.72 | 2,817 |
| 2023-03-27 | $51.10 | $51.36 | $51.10 | $51.36 | $51.36 | 470 |
| 2023-03-24 | $51.10 | $51.10 | $51.10 | $51.10 | $51.10 | 343 |
| 2023-03-23 | $51.42 | $51.42 | $50.84 | $50.84 | $50.84 | 13,500 |
| 2023-03-22 | $50.35 | $50.35 | $50.35 | $50.35 | $50.35 | 7,545 |
| 2023-03-21 | $49.82 | $49.82 | $49.82 | $49.82 | $49.82 | 0 |
| 2023-03-20 | $49.49 | $49.82 | $49.49 | $49.82 | $49.82 | 411 |
| 2023-03-17 | $48.86 | $48.86 | $48.86 | $48.86 | $48.86 | 3,690 |
| 2023-03-16 | $48.86 | $48.86 | $48.86 | $48.86 | $48.86 | 150 |
| 2023-03-15 | $47.48 | $47.48 | $47.48 | $47.48 | $47.48 | 2,310 |
| 2023-03-14 | $47.75 | $47.75 | $47.75 | $47.75 | $47.75 | 95 |
| 2023-03-13 | $47.34 | $47.34 | $47.34 | $47.34 | $47.34 | 0 |
| 2023-03-10 | $48.14 | $48.14 | $47.34 | $47.34 | $47.34 | 1,105 |
| 2023-03-09 | $48.63 | $48.63 | $47.91 | $47.91 | $47.91 | 5,809 |
| 2023-03-08 | $47.50 | $47.50 | $47.22 | $47.22 | $47.22 | 6,698 |
| 2023-03-07 | $47.39 | $48.88 | $47.39 | $48.88 | $48.88 | 911 |
| 2023-03-06 | $49.12 | $49.12 | $49.12 | $49.12 | $49.12 | 0 |
| 2023-03-03 | $49.12 | $49.12 | $49.12 | $49.12 | $49.12 | 3 |
| 2023-03-02 | $49.11 | $49.11 | $49.11 | $49.11 | $48.27 | 5,010 |
| 2023-03-01 | $48.17 | $48.17 | $48.17 | $48.17 | $46.53 | 0 |
| 2023-02-28 | $48.17 | $48.17 | $48.17 | $48.17 | $46.53 | 10 |
| 2023-02-27 | $48.59 | $49.30 | $48.59 | $49.30 | $47.62 | 629 |
| 2023-02-24 | $48.18 | $48.25 | $48.18 | $48.25 | $46.61 | 169 |
| 2023-02-23 | $51.26 | $51.26 | $48.42 | $48.42 | $46.77 | 184 |
| 2023-02-22 | $49.24 | $49.93 | $48.67 | $48.67 | $47.02 | 14,110 |
| 2023-02-21 | $50.14 | $50.14 | $50.14 | $50.14 | $48.44 | 85 |
| 2023-02-17 | $50.45 | $50.45 | $50.45 | $50.45 | $48.74 | 95 |
| 2023-02-16 | $49.80 | $50.45 | $49.80 | $50.45 | $48.74 | 534 |
| 2023-02-15 | $49.05 | $49.05 | $49.05 | $49.05 | $47.38 | 0 |
| 2023-02-14 | $49.57 | $49.57 | $49.05 | $49.05 | $47.38 | 870 |
| 2023-02-13 | $49.45 | $49.45 | $49.45 | $49.45 | $47.77 | 44 |
| 2023-02-10 | $50.48 | $50.48 | $50.48 | $50.48 | $48.76 | 42 |
| 2023-02-09 | $52.17 | $52.17 | $52.17 | $52.17 | $50.40 | 0 |
| 2023-02-08 | $52.17 | $52.17 | $52.17 | $52.17 | $50.40 | 47 |
| 2023-02-07 | $51.84 | $51.84 | $51.84 | $51.84 | $50.08 | 100 |
| 2023-02-06 | $53.88 | $53.88 | $50.80 | $50.80 | $49.07 | 235 |
| 2023-02-03 | $53.00 | $53.00 | $53.00 | $53.00 | $51.20 | 2,030 |
| 2023-02-02 | $52.60 | $52.60 | $52.60 | $52.60 | $50.81 | 44 |
| 2023-02-01 | $52.27 | $52.87 | $52.27 | $52.48 | $50.69 | 2,606 |
| 2023-01-31 | $51.66 | $51.66 | $51.66 | $51.66 | $49.90 | 387 |
| 2023-01-30 | $50.86 | $50.86 | $50.86 | $50.86 | $49.13 | 0 |
| 2023-01-27 | $50.86 | $50.86 | $50.86 | $50.86 | $49.13 | 0 |
| 2023-01-26 | $50.86 | $50.86 | $50.86 | $50.86 | $49.13 | 200 |
| 2023-01-25 | $50.61 | $50.61 | $50.61 | $50.61 | $48.89 | 512 |
| 2023-01-24 | $51.50 | $52.14 | $51.50 | $52.14 | $50.37 | 777 |
| 2023-01-23 | $51.60 | $52.47 | $50.81 | $52.23 | $50.46 | 5,297 |
| 2023-01-20 | $50.87 | $52.00 | $50.87 | $52.00 | $50.23 | 3,029 |
| 2023-01-19 | $50.53 | $50.55 | $50.53 | $50.55 | $48.83 | 679 |
| 2023-01-18 | $51.54 | $51.54 | $49.69 | $49.69 | $48.00 | 4,635 |
| 2023-01-17 | $50.15 | $50.15 | $50.15 | $50.15 | $48.45 | 2,612 |
| 2023-01-13 | $51.33 | $51.33 | $51.33 | $51.33 | $49.59 | 2,656 |
| 2023-01-12 | $51.95 | $51.95 | $51.95 | $51.95 | $50.19 | 0 |
| 2023-01-11 | $51.95 | $51.95 | $51.95 | $51.95 | $50.19 | 55 |
| 2023-01-10 | $50.69 | $51.48 | $50.51 | $51.48 | $49.73 | 401 |
| 2023-01-09 | $52.09 | $52.09 | $52.09 | $52.09 | $50.32 | 500 |
| 2023-01-06 | $49.70 | $49.70 | $49.38 | $49.38 | $47.70 | 9,184 |
| 2023-01-05 | $49.13 | $49.18 | $49.13 | $49.18 | $47.51 | 29,929 |
| 2023-01-04 | $50.73 | $51.08 | $50.73 | $51.08 | $49.34 | 28,987 |
| 2023-01-03 | $50.36 | $50.36 | $50.36 | $50.36 | $48.65 | 0 |
| 2022-12-30 | $50.36 | $50.36 | $50.36 | $50.36 | $48.65 | 400 |
| 2022-12-29 | $50.31 | $50.31 | $50.31 | $50.31 | $48.60 | 0 |
| 2022-12-28 | $48.42 | $50.31 | $48.42 | $50.31 | $48.60 | 6,758 |
| 2022-12-27 | $48.37 | $48.37 | $48.37 | $48.37 | $46.73 | 6 |
| 2022-12-23 | $49.00 | $49.00 | $48.58 | $48.75 | $47.09 | 1,655 |
| 2022-12-22 | $49.69 | $49.69 | $49.69 | $49.69 | $48.00 | 21,731 |
| 2022-12-21 | $52.62 | $52.62 | $52.62 | $52.62 | $50.83 | 0 |
| 2022-12-20 | $49.37 | $52.64 | $49.37 | $52.62 | $50.83 | 1,074 |
| 2022-12-19 | $50.68 | $51.55 | $50.68 | $51.13 | $49.39 | 1,128 |
| 2022-12-16 | $51.21 | $51.21 | $51.21 | $51.21 | $51.21 | 570 |
| 2022-12-15 | $51.85 | $51.85 | $51.85 | $51.85 | $51.85 | 609 |
| 2022-12-14 | $54.31 | $54.31 | $53.83 | $53.83 | $53.83 | 1,155 |
| 2022-12-13 | $53.17 | $53.17 | $52.50 | $52.50 | $52.50 | 6 |
| 2022-12-12 | $52.77 | $52.77 | $51.66 | $51.93 | $51.93 | 943 |
| 2022-12-09 | $59.51 | $59.51 | $59.51 | $59.51 | $59.51 | 500 |
| 2022-12-08 | $59.46 | $59.51 | $59.46 | $59.51 | $59.51 | 1,770 |
| 2022-12-07 | $62.46 | $62.46 | $60.92 | $60.92 | $60.92 | 270 |
| 2022-12-06 | $60.94 | $60.96 | $60.90 | $60.90 | $60.90 | 2,653 |
| 2022-12-05 | $58.75 | $58.75 | $58.75 | $58.75 | $58.75 | 6 |
| 2022-12-02 | $57.94 | $57.94 | $57.94 | $57.94 | $57.94 | 20 |
| 2022-12-01 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 709 |
| 2022-11-30 | $57.40 | $57.40 | $57.40 | $57.40 | $57.40 | 0 |
| 2022-11-29 | $57.84 | $57.84 | $57.40 | $57.40 | $57.40 | 72 |
| 2022-11-28 | $55.69 | $55.69 | $55.69 | $55.69 | $55.69 | 0 |
| 2022-11-25 | $55.69 | $55.69 | $55.69 | $55.69 | $55.69 | 0 |
| 2022-11-23 | $55.69 | $55.69 | $55.69 | $55.69 | $55.69 | 43 |
| 2022-11-22 | $54.95 | $55.48 | $54.26 | $55.48 | $55.48 | 5,360 |
| 2022-11-21 | $55.36 | $55.36 | $55.15 | $55.15 | $55.15 | 514 |
| 2022-11-18 | $57.47 | $57.47 | $57.47 | $57.47 | $57.47 | 0 |
| 2022-11-17 | $57.47 | $57.47 | $57.47 | $57.47 | $57.47 | 0 |
| 2022-11-16 | $57.47 | $57.47 | $57.47 | $57.47 | $57.47 | 0 |
| 2022-11-15 | $57.47 | $57.47 | $57.47 | $57.47 | $57.47 | 579 |
| 2022-11-14 | $58.23 | $58.23 | $56.72 | $57.59 | $57.59 | 476 |
| 2022-11-11 | $59.90 | $59.90 | $59.90 | $59.90 | $59.90 | 406 |
| 2022-11-10 | $54.95 | $54.95 | $54.90 | $54.90 | $54.90 | 243 |
| 2022-11-09 | $51.95 | $54.40 | $51.95 | $54.40 | $54.40 | 71 |
| 2022-11-08 | $54.05 | $54.45 | $51.77 | $51.77 | $51.77 | 785 |
| 2022-11-07 | $51.62 | $51.62 | $51.62 | $51.62 | $51.62 | 23 |
| 2022-11-04 | $53.44 | $53.98 | $52.89 | $52.89 | $52.89 | 90 |
| 2022-11-03 | $52.56 | $52.56 | $50.49 | $50.49 | $50.49 | 104 |
| 2022-11-02 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 0 |
| 2022-11-01 | $51.05 | $51.35 | $51.05 | $51.35 | $51.35 | 256 |
| 2022-10-31 | $52.00 | $54.12 | $52.00 | $54.12 | $54.12 | 52 |
| 2022-10-28 | $51.83 | $52.18 | $51.83 | $52.18 | $52.18 | 14,548 |
| 2022-10-27 | $52.70 | $52.81 | $52.70 | $52.81 | $52.81 | 4,835 |
| 2022-10-26 | $52.55 | $52.55 | $52.55 | $52.55 | $52.55 | 276 |
| 2022-10-25 | $52.25 | $53.05 | $52.25 | $52.55 | $52.55 | 1,096 |
| 2022-10-24 | $48.91 | $50.43 | $48.91 | $50.43 | $50.43 | 640 |
| 2022-10-21 | $49.95 | $51.10 | $49.95 | $51.10 | $51.10 | 1,340 |
| 2022-10-20 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 0 |
| 2022-10-19 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 119 |
| 2022-10-18 | $49.23 | $49.23 | $49.23 | $49.23 | $49.23 | 2,858 |
| 2022-10-17 | $49.75 | $49.75 | $49.23 | $49.23 | $49.23 | 9,542 |
| 2022-10-14 | $48.08 | $48.08 | $48.08 | $48.08 | $48.08 | 0 |
| 2022-10-13 | $48.08 | $48.08 | $48.08 | $48.08 | $48.08 | 0 |
| 2022-10-12 | $47.90 | $48.08 | $47.90 | $48.08 | $48.08 | 5,926 |
| 2022-10-11 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 500 |
| 2022-10-10 | $47.45 | $47.45 | $47.45 | $47.45 | $47.45 | 11 |
| 2022-10-07 | $50.90 | $50.90 | $50.90 | $50.90 | $50.90 | 0 |
| 2022-10-06 | $50.90 | $50.90 | $50.90 | $50.90 | $50.90 | 0 |
| 2022-10-05 | $50.90 | $50.90 | $50.90 | $50.90 | $50.90 | 50 |
| 2022-10-04 | $51.10 | $51.10 | $51.10 | $51.10 | $51.10 | 5 |
| 2022-10-03 | $50.35 | $50.35 | $50.35 | $50.35 | $50.35 | 500 |
| 2022-09-30 | $48.05 | $48.05 | $48.05 | $48.05 | $48.05 | 1,400 |
| 2022-09-29 | $49.05 | $49.05 | $47.05 | $47.05 | $47.05 | 8,076 |
| 2022-09-28 | $47.69 | $47.69 | $47.69 | $47.69 | $47.69 | 160 |
| 2022-09-27 | $51.20 | $51.20 | $46.44 | $46.44 | $46.44 | 2,768 |
| 2022-09-26 | $48.68 | $49.00 | $47.12 | $47.12 | $47.12 | 5,395 |
| 2022-09-23 | $51.02 | $51.02 | $50.60 | $50.60 | $50.60 | 494 |
| 2022-09-22 | $50.38 | $51.90 | $48.35 | $51.90 | $51.90 | 910 |
| 2022-09-21 | $49.90 | $49.90 | $49.90 | $49.90 | $49.90 | 200 |
| 2022-09-20 | $49.69 | $49.93 | $49.69 | $49.93 | $49.93 | 325 |
| 2022-09-19 | $53.70 | $53.70 | $50.12 | $50.13 | $50.13 | 1,009 |
| 2022-09-16 | $38.16 | $54.07 | $38.16 | $52.44 | $52.44 | 1,717 |
| 2022-09-15 | $51.60 | $55.75 | $51.60 | $52.10 | $52.10 | 526 |
| 2022-09-14 | $53.40 | $55.40 | $53.40 | $54.50 | $54.50 | 23 |
| 2022-09-13 | $53.90 | $57.60 | $53.90 | $57.60 | $57.60 | 385 |
| 2022-09-12 | $55.25 | $59.60 | $55.25 | $59.60 | $59.60 | 27 |
| 2022-09-09 | $56.50 | $58.47 | $55.92 | $58.47 | $58.47 | 165 |
| 2022-09-08 | $55.35 | $55.35 | $52.45 | $52.45 | $52.45 | 1,950 |
| 2022-09-07 | $53.70 | $53.70 | $53.70 | $53.70 | $53.70 | 0 |
| 2022-09-06 | $53.70 | $55.25 | $53.70 | $53.70 | $53.70 | 205 |
| 2022-09-02 | $55.45 | $55.45 | $55.45 | $55.45 | $55.45 | 2,088 |
| 2022-09-01 | $54.70 | $55.45 | $54.27 | $55.45 | $55.45 | 553 |
| 2022-08-31 | $57.00 | $57.74 | $57.00 | $57.74 | $57.74 | 680 |
| 2022-08-30 | $58.21 | $58.21 | $58.21 | $58.21 | $58.21 | 450 |
| 2022-08-29 | $59.64 | $59.64 | $59.64 | $59.64 | $59.64 | 0 |
| 2022-08-26 | $59.64 | $59.64 | $59.64 | $59.64 | $59.64 | 13,873 |
| 2022-08-25 | $58.40 | $58.40 | $58.40 | $58.40 | $58.40 | 2 |
| 2022-08-24 | $57.86 | $57.86 | $57.86 | $57.86 | $57.86 | 5 |
| 2022-08-23 | $57.00 | $59.50 | $57.00 | $59.50 | $59.50 | 1,003 |
| 2022-08-22 | $59.97 | $60.47 | $59.97 | $59.97 | $59.97 | 928 |
| 2022-08-19 | $61.90 | $62.65 | $61.35 | $62.15 | $62.15 | 635 |
| 2022-08-18 | $61.30 | $61.30 | $61.30 | $61.30 | $61.30 | 558 |
| 2022-08-17 | $60.51 | $63.65 | $60.51 | $63.65 | $63.65 | 150 |
| 2022-08-16 | $63.28 | $63.28 | $63.28 | $63.28 | $63.28 | 0 |
| 2022-08-15 | $63.29 | $63.29 | $63.28 | $63.28 | $63.28 | 788 |
| 2022-08-12 | $61.29 | $64.16 | $61.05 | $64.16 | $64.16 | 19,091 |
| 2022-08-11 | $59.31 | $59.31 | $59.31 | $59.31 | $59.31 | 0 |
| 2022-08-10 | $59.73 | $59.73 | $59.31 | $59.31 | $59.31 | 5 |
| 2022-08-09 | $59.35 | $59.35 | $59.35 | $59.35 | $59.35 | 1,643 |
| 2022-08-08 | $58.08 | $60.39 | $58.08 | $60.39 | $60.39 | 302 |
| 2022-08-05 | $61.84 | $61.84 | $61.84 | $61.84 | $61.84 | 0 |
| 2022-08-04 | $61.84 | $61.84 | $61.84 | $61.84 | $61.84 | 130 |
| 2022-08-03 | $63.95 | $63.95 | $61.73 | $62.08 | $62.08 | 2,742 |
| 2022-08-02 | $64.61 | $65.63 | $64.24 | $64.24 | $64.24 | 551 |
| 2022-08-01 | $62.08 | $62.08 | $62.08 | $62.08 | $62.08 | 0 |
| 2022-07-29 | $62.08 | $62.08 | $62.08 | $62.08 | $62.08 | 300 |
| 2022-07-28 | $62.92 | $62.92 | $62.92 | $62.92 | $62.92 | 0 |
| 2022-07-27 | $62.92 | $62.92 | $62.92 | $62.92 | $62.92 | 706 |
| 2022-07-26 | $60.50 | $62.92 | $60.50 | $62.92 | $62.92 | 2,900 |
| 2022-07-25 | $60.98 | $60.98 | $60.98 | $60.98 | $60.98 | 0 |
| 2022-07-22 | $60.98 | $60.98 | $60.98 | $60.98 | $60.98 | 1,165 |
| 2022-07-21 | $57.90 | $60.27 | $57.90 | $58.19 | $58.19 | 2,897 |
| 2022-07-20 | $59.65 | $59.65 | $59.65 | $59.65 | $59.65 | 200 |
| 2022-07-19 | $58.10 | $60.09 | $58.10 | $58.60 | $58.60 | 339 |
| 2022-07-18 | $57.20 | $60.42 | $57.20 | $59.99 | $59.99 | 1,068 |
| 2022-07-15 | $58.05 | $58.67 | $58.05 | $58.67 | $58.67 | 23 |
| 2022-07-14 | $57.68 | $57.68 | $57.68 | $57.68 | $57.68 | 735 |
| 2022-07-13 | $57.09 | $58.60 | $57.09 | $58.60 | $58.60 | 85 |
| 2022-07-12 | $58.26 | $58.26 | $58.26 | $58.26 | $58.26 | 90 |
| 2022-07-11 | $58.80 | $59.38 | $58.80 | $59.38 | $59.38 | 107 |
| 2022-07-08 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 297 |
| 2022-07-07 | $59.08 | $61.08 | $59.08 | $60.11 | $60.11 | 1,047 |
| 2022-07-06 | $62.33 | $62.33 | $62.33 | $62.33 | $62.33 | 0 |
| 2022-07-05 | $62.33 | $62.33 | $62.33 | $62.33 | $62.33 | 13,418 |
| 2022-07-01 | $58.26 | $58.26 | $58.26 | $58.26 | $58.26 | 3 |
| 2022-06-30 | $58.37 | $58.37 | $58.37 | $58.37 | $58.37 | 430 |
| 2022-06-29 | $59.15 | $59.15 | $59.15 | $59.15 | $59.15 | 0 |
| 2022-06-28 | $59.15 | $59.15 | $59.15 | $59.15 | $59.15 | 1,879 |
| 2022-06-27 | $58.75 | $62.20 | $58.75 | $60.13 | $60.13 | 2,027 |
| 2022-06-24 | $58.40 | $59.20 | $57.13 | $57.13 | $57.13 | 1,462 |
| 2022-06-23 | $55.91 | $55.91 | $55.91 | $55.91 | $55.91 | 3,172 |
| 2022-06-22 | $56.41 | $56.41 | $55.91 | $55.91 | $55.91 | 2,641 |
| 2022-06-21 | $57.95 | $57.95 | $57.64 | $57.64 | $57.64 | 312 |
| 2022-06-17 | $56.20 | $56.20 | $56.20 | $56.20 | $56.20 | 0 |
| 2022-06-16 | $56.20 | $56.20 | $56.20 | $56.20 | $56.20 | 100 |
| 2022-06-15 | $57.50 | $57.50 | $54.65 | $54.65 | $54.65 | 963 |
| 2022-06-14 | $57.95 | $57.95 | $55.90 | $55.90 | $55.90 | 145 |
| 2022-06-13 | $58.13 | $58.13 | $56.24 | $56.24 | $56.24 | 433 |
| 2022-06-10 | $59.58 | $61.22 | $57.84 | $58.39 | $58.39 | 1,974 |
| 2022-06-09 | $61.20 | $61.20 | $59.70 | $61.06 | $61.06 | 573 |
| 2022-06-08 | $62.02 | $64.21 | $61.37 | $61.37 | $61.37 | 461 |
| 2022-06-07 | $64.45 | $64.45 | $64.45 | $64.45 | $64.45 | 16 |
| 2022-06-06 | $61.63 | $64.54 | $61.63 | $64.54 | $64.54 | 88 |
| 2022-06-03 | $62.15 | $62.53 | $62.15 | $62.53 | $62.53 | 90 |
| 2022-06-02 | $62.26 | $62.88 | $62.26 | $62.88 | $62.88 | 12 |
| 2022-06-01 | $62.51 | $62.87 | $61.82 | $61.82 | $61.82 | 143 |
| 2022-05-31 | $63.17 | $63.17 | $63.17 | $63.17 | $63.17 | 75 |
| 2022-05-27 | $61.44 | $61.44 | $61.44 | $61.44 | $61.44 | 0 |
| 2022-05-26 | $61.44 | $61.44 | $61.44 | $61.44 | $61.44 | 0 |
| 2022-05-25 | $61.46 | $61.46 | $61.44 | $61.44 | $61.44 | 1,035 |
| 2022-05-24 | $62.98 | $65.60 | $61.85 | $61.85 | $61.85 | 889 |
| 2022-05-23 | $62.52 | $62.52 | $62.52 | $62.52 | $62.52 | 142 |
| 2022-05-20 | $63.90 | $63.90 | $63.90 | $63.90 | $63.90 | 291 |
| 2022-05-19 | $60.60 | $60.60 | $60.60 | $60.60 | $60.60 | 200 |
| 2022-05-18 | $60.60 | $60.60 | $60.60 | $60.60 | $60.60 | 0 |
| 2022-05-17 | $61.19 | $64.35 | $60.60 | $60.60 | $60.60 | 566 |
| 2022-05-16 | $61.52 | $61.52 | $61.52 | $61.52 | $61.52 | 0 |
| 2022-05-13 | $60.30 | $61.52 | $60.30 | $61.52 | $61.52 | 190 |
| 2022-05-12 | $58.75 | $58.75 | $58.73 | $58.73 | $58.73 | 58 |
| 2022-05-11 | $61.28 | $61.28 | $60.22 | $60.22 | $60.22 | 55 |
| 2022-05-10 | $61.81 | $61.81 | $61.81 | $61.81 | $61.81 | 10 |
| 2022-05-09 | $60.72 | $60.72 | $60.72 | $60.72 | $60.72 | 100 |
| 2022-05-06 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 25 |
| 2022-05-05 | $70.50 | $70.50 | $67.08 | $67.08 | $67.08 | 160 |
| 2022-05-04 | $70.33 | $70.33 | $70.33 | $70.33 | $70.33 | 0 |
| 2022-05-03 | $70.33 | $70.33 | $70.33 | $70.33 | $70.33 | 0 |
| 2022-05-02 | $67.82 | $70.33 | $67.82 | $70.33 | $70.33 | 77 |
| 2022-04-29 | $68.37 | $68.37 | $68.37 | $68.37 | $68.37 | 0 |
| 2022-04-28 | $69.03 | $69.03 | $68.37 | $68.37 | $68.37 | 38,213 |
| 2022-04-27 | $67.65 | $67.68 | $67.65 | $67.68 | $67.68 | 2,300 |
| 2022-04-26 | $66.22 | $68.19 | $66.22 | $66.94 | $66.94 | 983 |
| 2022-04-25 | $66.48 | $66.94 | $66.48 | $66.94 | $66.94 | 983 |
| 2022-04-22 | $67.45 | $67.70 | $66.18 | $67.70 | $67.70 | 819 |
| 2022-04-21 | $67.37 | $67.37 | $67.37 | $67.37 | $67.37 | 500 |
| 2022-04-20 | $67.39 | $67.39 | $67.39 | $67.39 | $67.39 | 600 |
| 2022-04-19 | $67.45 | $67.45 | $66.80 | $66.80 | $66.80 | 63 |
| 2022-04-18 | $64.90 | $69.47 | $64.90 | $69.47 | $69.47 | 652 |
| 2022-04-14 | $65.51 | $66.92 | $65.30 | $65.36 | $65.36 | 640 |
| 2022-04-13 | $68.20 | $68.20 | $68.20 | $68.20 | $68.20 | 0 |
| 2022-04-12 | $68.20 | $68.20 | $68.20 | $68.20 | $68.20 | 275 |
| 2022-04-11 | $68.20 | $68.20 | $68.20 | $68.20 | $68.20 | 0 |
| 2022-04-08 | $68.20 | $68.20 | $68.20 | $68.20 | $68.20 | 200 |
| 2022-04-07 | $68.09 | $68.54 | $68.04 | $68.54 | $68.54 | 2,000 |
| 2022-04-06 | $70.05 | $70.05 | $68.75 | $68.75 | $68.75 | 400 |
| 2022-04-05 | $69.18 | $69.18 | $68.95 | $68.95 | $68.95 | 325 |
| 2022-04-04 | $67.73 | $67.73 | $65.62 | $66.15 | $66.15 | 181 |
| 2022-04-01 | $69.32 | $69.32 | $69.32 | $69.32 | $69.32 | 0 |
| 2022-03-31 | $69.32 | $69.32 | $69.32 | $69.32 | $69.32 | 430 |
| 2022-03-30 | $70.15 | $70.15 | $66.42 | $66.42 | $66.42 | 756 |
| 2022-03-29 | $69.00 | $69.00 | $65.50 | $65.50 | $65.50 | 21 |
| 2022-03-28 | $67.28 | $67.72 | $67.28 | $67.72 | $67.72 | 28 |
| 2022-03-25 | $63.44 | $66.74 | $63.44 | $66.74 | $66.74 | 104 |
| 2022-03-24 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 217 |
| 2022-03-23 | $66.88 | $66.88 | $66.63 | $66.63 | $66.63 | 29 |
| 2022-03-22 | $65.55 | $66.47 | $65.50 | $65.79 | $65.79 | 157 |
| 2022-03-21 | $64.85 | $64.85 | $64.85 | $64.85 | $64.85 | 1,139 |
| 2022-03-18 | $65.27 | $67.95 | $64.85 | $64.85 | $64.85 | 1,139 |
| 2022-03-17 | $65.75 | $65.75 | $65.75 | $65.75 | $65.75 | 100 |
| 2022-03-16 | $60.20 | $62.41 | $60.20 | $62.41 | $62.41 | 21 |
| 2022-03-15 | $61.97 | $62.04 | $61.97 | $62.04 | $61.24 | 443 |
| 2022-03-14 | $59.45 | $59.45 | $59.45 | $59.45 | $58.68 | 534 |
| 2022-03-11 | $57.50 | $57.50 | $57.50 | $57.50 | $56.76 | 3,416 |
| 2022-03-10 | $57.50 | $57.50 | $57.50 | $57.50 | $56.76 | 0 |
| 2022-03-09 | $57.50 | $57.50 | $57.50 | $57.50 | $56.76 | 66 |
| 2022-03-08 | $60.89 | $60.89 | $60.89 | $60.89 | $60.11 | 500 |
| 2022-03-07 | $66.18 | $66.18 | $64.16 | $64.16 | $63.33 | 20 |
| 2022-03-04 | $61.60 | $63.52 | $61.60 | $63.52 | $62.70 | 1,225 |
| 2022-03-03 | $63.75 | $63.75 | $63.75 | $63.75 | $62.93 | 55 |
| 2022-03-02 | $64.42 | $64.42 | $64.42 | $64.42 | $63.59 | 16 |
| 2022-03-01 | $68.21 | $68.21 | $64.57 | $64.57 | $63.74 | 413 |
| 2022-02-28 | $66.69 | $67.55 | $66.69 | $67.50 | $66.63 | 621 |
| 2022-02-25 | $63.39 | $63.39 | $60.53 | $61.03 | $60.24 | 921 |
| 2022-02-24 | $57.53 | $61.07 | $57.53 | $61.07 | $60.28 | 511 |
| 2022-02-23 | $58.36 | $58.36 | $58.36 | $58.36 | $57.61 | 0 |
| 2022-02-22 | $58.95 | $58.95 | $58.36 | $58.36 | $57.61 | 34 |
| 2022-02-18 | $61.77 | $61.77 | $61.77 | $61.77 | $60.97 | 0 |
| 2022-02-17 | $61.77 | $61.77 | $61.77 | $61.77 | $60.97 | 58 |
| 2022-02-16 | $61.23 | $61.23 | $61.23 | $61.23 | $60.44 | 2,979 |
| 2022-02-15 | $58.96 | $58.96 | $58.96 | $58.96 | $58.20 | 68 |
| 2022-02-14 | $58.94 | $58.94 | $57.43 | $57.43 | $56.69 | 361 |
| 2022-02-11 | $60.30 | $60.30 | $60.30 | $60.30 | $59.52 | 1,201 |
| 2022-02-10 | $61.08 | $61.08 | $61.08 | $61.08 | $60.29 | 1,225 |
| 2022-02-09 | $61.16 | $61.16 | $61.16 | $61.16 | $60.37 | 60 |
| 2022-02-08 | $60.19 | $61.84 | $60.19 | $61.65 | $60.86 | 2,806 |
| 2022-02-07 | $63.20 | $63.20 | $61.50 | $61.50 | $60.71 | 212 |
| 2022-02-04 | $65.15 | $65.15 | $65.15 | $65.15 | $64.31 | 30 |
| 2022-02-03 | $66.10 | $66.10 | $66.10 | $66.10 | $65.25 | 45 |
| 2022-02-02 | $65.15 | $65.15 | $64.73 | $64.73 | $63.90 | 259 |
| 2022-02-01 | $66.60 | $66.80 | $65.70 | $65.70 | $64.85 | 14,477 |
| 2022-01-31 | $69.77 | $69.94 | $66.53 | $69.94 | $69.04 | 3,050 |
| 2022-01-28 | $68.98 | $68.98 | $68.96 | $68.96 | $68.07 | 281 |
| 2022-01-27 | $68.57 | $68.57 | $68.57 | $68.57 | $67.69 | 125 |
| 2022-01-26 | $69.08 | $69.08 | $69.08 | $69.08 | $68.19 | 0 |
| 2022-01-25 | $69.37 | $69.37 | $69.08 | $69.08 | $68.19 | 453 |
| 2022-01-24 | $69.36 | $70.36 | $68.80 | $69.62 | $68.72 | 3,611 |
| 2022-01-21 | $71.85 | $72.54 | $71.63 | $72.54 | $71.61 | 67 |
| 2022-01-20 | $73.05 | $73.05 | $73.00 | $73.00 | $72.06 | 462 |
| 2022-01-19 | $69.16 | $69.16 | $69.16 | $69.16 | $68.27 | 0 |
| 2022-01-18 | $70.20 | $70.20 | $69.16 | $69.16 | $68.27 | 4,505 |
| 2022-01-14 | $73.02 | $73.05 | $71.25 | $71.65 | $70.73 | 339 |
| 2022-01-13 | $75.70 | $75.70 | $73.01 | $73.01 | $72.07 | 1,061 |
| 2022-01-12 | $74.05 | $74.25 | $74.05 | $74.25 | $73.29 | 1,071 |
| 2022-01-11 | $77.05 | $77.05 | $72.58 | $77.05 | $76.06 | 753 |
| 2022-01-10 | $76.00 | $77.40 | $73.05 | $74.53 | $73.56 | 2,264 |
| 2022-01-07 | $77.95 | $77.95 | $77.95 | $77.95 | $76.95 | 346 |
| 2022-01-06 | $78.95 | $78.95 | $77.30 | $78.13 | $77.12 | 529 |
| 2022-01-05 | $81.35 | $81.35 | $79.30 | $79.30 | $78.28 | 698 |
| 2022-01-04 | $81.05 | $81.05 | $81.05 | $81.05 | $80.01 | 5 |
| 2022-01-03 | $80.20 | $80.20 | $80.20 | $80.20 | $79.17 | 100 |
| 2021-12-31 | $82.30 | $82.30 | $82.30 | $82.30 | $81.24 | 10 |
| 2021-12-30 | $80.50 | $80.50 | $80.50 | $80.50 | $79.46 | 356 |
| 2021-12-29 | $81.80 | $82.10 | $81.68 | $81.96 | $80.90 | 5,419 |
| 2021-12-28 | $81.61 | $81.61 | $81.32 | $81.32 | $80.27 | 50 |
| 2021-12-27 | $79.27 | $79.27 | $79.27 | $79.27 | $78.25 | 500 |
| 2021-12-23 | $78.50 | $78.50 | $77.85 | $77.85 | $76.85 | 182 |
| 2021-12-22 | $78.93 | $78.93 | $78.93 | $78.93 | $77.91 | 87 |
| 2021-12-21 | $81.05 | $81.05 | $81.05 | $81.05 | $80.01 | 25 |
| 2021-12-20 | $76.30 | $80.29 | $76.30 | $80.29 | $79.26 | 2,114 |
| 2021-12-17 | $76.80 | $81.02 | $76.80 | $80.60 | $79.56 | 8,844 |
| 2021-12-16 | $78.38 | $81.88 | $78.00 | $78.00 | $77.00 | 3,329 |
| 2021-12-15 | $76.53 | $77.15 | $76.53 | $76.65 | $75.66 | 1,153 |
| 2021-12-14 | $76.50 | $81.57 | $76.50 | $81.57 | $80.52 | 770 |
| 2021-12-13 | $76.93 | $76.93 | $76.93 | $76.93 | $75.94 | 50 |
| 2021-12-10 | $79.00 | $79.00 | $78.25 | $78.33 | $77.32 | 1,955 |
| 2021-12-09 | $81.00 | $81.00 | $78.20 | $78.20 | $77.19 | 133 |
| 2021-12-08 | $77.31 | $78.60 | $77.31 | $77.68 | $76.67 | 712 |
| 2021-12-07 | $75.90 | $77.85 | $75.90 | $77.35 | $76.35 | 373 |
| 2021-12-06 | $76.05 | $77.75 | $73.62 | $75.44 | $74.46 | 1,065 |
| 2021-12-03 | $74.70 | $74.70 | $74.70 | $74.70 | $73.74 | 0 |
| 2021-12-02 | $74.70 | $74.70 | $74.70 | $74.70 | $73.74 | 20 |
| 2021-12-01 | $75.18 | $75.18 | $75.18 | $75.18 | $74.21 | 4 |
| 2021-11-30 | $76.50 | $76.54 | $75.44 | $75.44 | $74.47 | 1,771 |
| 2021-11-29 | $76.55 | $76.55 | $76.55 | $76.55 | $75.56 | 20 |
| 2021-11-26 | $73.80 | $73.80 | $73.80 | $73.80 | $72.85 | 0 |
| 2021-11-24 | $73.30 | $74.45 | $73.30 | $73.80 | $72.85 | 1,528 |
| 2021-11-23 | $75.85 | $76.37 | $75.59 | $75.59 | $74.62 | 185 |
| 2021-11-22 | $77.30 | $77.30 | $77.30 | $77.30 | $76.30 | 0 |
| 2021-11-19 | $78.59 | $78.59 | $77.30 | $77.30 | $76.30 | 403 |
| 2021-11-18 | $77.70 | $77.70 | $77.70 | $77.70 | $76.70 | 161 |
| 2021-11-17 | $77.00 | $78.25 | $77.00 | $78.25 | $77.24 | 125 |
| 2021-11-16 | $78.05 | $78.05 | $78.05 | $78.05 | $77.04 | 390 |
| 2021-11-15 | $79.79 | $79.99 | $79.59 | $79.99 | $78.96 | 106 |
| 2021-11-12 | $80.55 | $80.55 | $80.55 | $80.55 | $79.51 | 0 |
| 2021-11-11 | $79.06 | $80.55 | $78.84 | $80.55 | $79.51 | 1,089 |
| 2021-11-10 | $77.52 | $77.52 | $76.70 | $77.38 | $76.38 | 922 |
| 2021-11-09 | $76.55 | $77.08 | $76.55 | $77.08 | $76.09 | 1,174 |
| 2021-11-08 | $75.03 | $75.64 | $74.96 | $75.64 | $74.67 | 300 |
| 2021-11-05 | $73.02 | $73.02 | $73.02 | $73.02 | $72.08 | 25 |
| 2021-11-04 | $74.75 | $75.23 | $74.75 | $75.23 | $74.26 | 193 |
| 2021-11-03 | $76.25 | $76.25 | $73.85 | $75.85 | $74.87 | 322 |
| 2021-11-02 | $74.17 | $74.17 | $74.01 | $74.01 | $73.06 | 90 |
| 2021-11-01 | $73.14 | $73.14 | $73.14 | $73.14 | $72.20 | 0 |
| 2021-10-29 | $72.73 | $73.14 | $72.73 | $73.14 | $72.20 | 300 |
| 2021-10-28 | $72.38 | $72.38 | $72.38 | $72.38 | $71.45 | 0 |
| 2021-10-27 | $72.36 | $72.38 | $72.36 | $72.38 | $71.45 | 125 |
| 2021-10-26 | $72.75 | $72.75 | $72.75 | $72.75 | $71.81 | 3,360 |
| 2021-10-25 | $70.85 | $72.05 | $70.85 | $71.47 | $70.54 | 756 |
| 2021-10-22 | $70.81 | $70.81 | $70.81 | $70.81 | $69.89 | 789 |
| 2021-10-21 | $70.16 | $70.62 | $69.24 | $70.54 | $69.63 | 647 |
| 2021-10-20 | $70.31 | $70.31 | $70.31 | $70.31 | $69.40 | 1 |
| 2021-10-19 | $69.87 | $69.88 | $69.21 | $69.88 | $68.98 | 2,691 |
| 2021-10-18 | $70.36 | $70.36 | $70.36 | $70.36 | $69.45 | 1,734 |
| 2021-10-15 | $70.40 | $70.50 | $70.31 | $70.38 | $69.47 | 3,195 |
| 2021-10-14 | $69.49 | $69.49 | $69.49 | $69.49 | $68.59 | 71 |
| 2021-10-13 | $69.00 | $70.19 | $69.00 | $70.17 | $69.27 | 1,562 |
| 2021-10-12 | $64.56 | $64.56 | $64.56 | $64.56 | $63.73 | 0 |
| 2021-10-11 | $64.56 | $64.56 | $64.56 | $64.56 | $63.73 | 535 |
| 2021-10-08 | $65.56 | $69.52 | $65.53 | $68.71 | $67.82 | 157 |
| 2021-10-07 | $70.35 | $70.35 | $70.35 | $70.35 | $69.44 | 90 |
| 2021-10-06 | $68.99 | $69.37 | $65.16 | $65.16 | $64.32 | 876 |
| 2021-10-05 | $67.72 | $70.03 | $67.72 | $70.03 | $69.13 | 538 |
| 2021-10-04 | $68.42 | $68.42 | $68.42 | $68.42 | $67.54 | 5,054 |
| 2021-10-01 | $67.05 | $67.05 | $67.05 | $67.05 | $66.19 | 0 |
| 2021-09-30 | $67.05 | $67.05 | $67.05 | $67.05 | $66.19 | 177 |
| 2021-09-29 | $72.57 | $72.57 | $68.25 | $68.25 | $67.37 | 735 |
| 2021-09-28 | $68.59 | $70.47 | $68.59 | $70.47 | $69.56 | 122 |
| 2021-09-27 | $70.25 | $72.70 | $69.25 | $69.25 | $68.36 | 493 |
| 2021-09-24 | $71.28 | $74.34 | $71.28 | $74.34 | $73.38 | 29 |
| 2021-09-23 | $73.00 | $73.09 | $73.00 | $73.09 | $72.15 | 779 |
| 2021-09-22 | $72.75 | $72.75 | $72.75 | $72.75 | $71.81 | 13 |
| 2021-09-21 | $75.50 | $75.50 | $75.50 | $75.50 | $74.53 | 0 |
| 2021-09-20 | $76.15 | $77.50 | $75.50 | $75.50 | $74.53 | 548 |
| 2021-09-17 | $76.54 | $76.54 | $76.54 | $76.54 | $75.55 | 25 |
| 2021-09-16 | $73.55 | $76.80 | $73.55 | $76.80 | $75.81 | 379 |
| 2021-09-15 | $76.81 | $76.81 | $76.81 | $76.81 | $75.82 | 0 |
| 2021-09-14 | $76.81 | $76.81 | $76.81 | $76.81 | $75.82 | 3 |
| 2021-09-13 | $75.03 | $75.03 | $73.15 | $73.15 | $72.21 | 525 |
| 2021-09-10 | $77.20 | $77.35 | $73.70 | $75.60 | $74.63 | 804 |
| 2021-09-09 | $77.00 | $77.00 | $74.53 | $74.53 | $73.57 | 1,290 |
| 2021-09-08 | $78.95 | $78.99 | $75.75 | $78.99 | $77.97 | 40 |
| 2021-09-07 | $79.50 | $79.50 | $78.59 | $78.59 | $77.58 | 112 |
| 2021-09-03 | $77.15 | $77.15 | $77.15 | $77.15 | $76.16 | 6 |
| 2021-09-02 | $78.90 | $82.59 | $78.90 | $82.59 | $81.53 | 59 |
| 2021-09-01 | $81.45 | $81.45 | $81.45 | $81.45 | $80.40 | 10 |
| 2021-08-31 | $81.26 | $81.26 | $81.26 | $81.26 | $80.21 | 490 |
| 2021-08-30 | $77.90 | $78.15 | $77.90 | $78.15 | $77.14 | 14 |
| 2021-08-27 | $81.05 | $81.05 | $79.53 | $79.53 | $78.51 | 216 |
| 2021-08-26 | $78.80 | $80.85 | $78.80 | $80.85 | $79.81 | 111 |
| 2021-08-25 | $79.75 | $79.75 | $79.75 | $79.75 | $78.72 | 50 |
| 2021-08-24 | $78.80 | $78.80 | $78.80 | $78.80 | $77.78 | 250 |
| 2021-08-23 | $76.50 | $76.50 | $76.50 | $76.50 | $75.51 | 101 |
| 2021-08-20 | $80.45 | $80.45 | $75.30 | $75.30 | $74.33 | 601 |
| 2021-08-19 | $74.53 | $79.05 | $74.53 | $79.05 | $78.03 | 1,030 |
| 2021-08-18 | $80.15 | $80.15 | $76.00 | $79.62 | $78.59 | 976 |
| 2021-08-17 | $75.60 | $75.60 | $75.60 | $75.60 | $74.63 | 0 |
| 2021-08-16 | $75.60 | $75.60 | $75.60 | $75.60 | $74.63 | 0 |
| 2021-08-13 | $75.60 | $75.60 | $75.60 | $75.60 | $74.63 | 59 |
| 2021-08-12 | $78.70 | $78.70 | $77.15 | $77.15 | $76.16 | 2,234 |
| 2021-08-11 | $76.40 | $76.40 | $76.40 | $76.40 | $75.42 | 42 |
| 2021-08-10 | $76.45 | $80.60 | $75.95 | $80.60 | $79.56 | 341 |
| 2021-08-09 | $80.27 | $80.27 | $79.44 | $79.44 | $78.41 | 13 |
| 2021-08-06 | $80.28 | $80.80 | $76.15 | $80.80 | $79.76 | 1,815 |
| 2021-08-05 | $81.03 | $81.90 | $81.03 | $81.90 | $80.84 | 1,651 |
| 2021-08-04 | $81.00 | $81.00 | $79.85 | $79.85 | $78.82 | 163 |
| 2021-08-03 | $76.96 | $79.25 | $76.96 | $79.25 | $78.23 | 350 |
| 2021-08-02 | $76.61 | $81.35 | $76.61 | $81.35 | $80.30 | 458 |
| 2021-07-30 | $76.15 | $79.75 | $76.15 | $78.35 | $77.34 | 486 |
| 2021-07-29 | $76.25 | $76.93 | $76.25 | $76.93 | $75.94 | 325 |
| 2021-07-28 | $77.00 | $79.80 | $75.51 | $79.30 | $78.28 | 1,371 |
| 2021-07-27 | $77.00 | $77.00 | $73.77 | $73.77 | $72.82 | 55 |
| 2021-07-26 | $75.20 | $75.70 | $75.20 | $75.70 | $74.72 | 500 |
| 2021-07-23 | $74.65 | $74.65 | $71.40 | $74.03 | $73.07 | 5,000 |
| 2021-07-22 | $75.50 | $75.50 | $75.40 | $75.40 | $74.43 | 21 |
| 2021-07-21 | $76.60 | $76.60 | $76.60 | $76.60 | $75.61 | 216 |
| 2021-07-20 | $73.97 | $75.66 | $72.19 | $75.66 | $74.69 | 316 |
| 2021-07-19 | $75.30 | $75.81 | $73.20 | $74.37 | $73.41 | 822 |
| 2021-07-16 | $76.62 | $76.70 | $74.65 | $76.70 | $75.71 | 776 |
| 2021-07-15 | $74.85 | $75.81 | $74.85 | $75.81 | $74.83 | 137 |
| 2021-07-14 | $76.34 | $76.34 | $74.38 | $74.95 | $73.98 | 402 |
| 2021-07-13 | $75.50 | $76.25 | $73.65 | $74.00 | $73.05 | 2,262 |
| 2021-07-12 | $76.00 | $76.00 | $73.70 | $75.92 | $74.94 | 432 |
| 2021-07-09 | $72.13 | $72.13 | $72.13 | $72.13 | $71.20 | 0 |
| 2021-07-08 | $75.73 | $75.73 | $72.13 | $72.13 | $71.20 | 97 |
| 2021-07-07 | $74.58 | $76.50 | $73.23 | $73.65 | $72.70 | 685 |
| 2021-07-06 | $73.90 | $73.90 | $73.90 | $73.90 | $72.95 | 199 |
| 2021-07-02 | $76.20 | $76.20 | $75.56 | $75.56 | $74.59 | 5,234 |
| 2021-07-01 | $75.21 | $75.21 | $75.21 | $75.21 | $74.25 | 76 |
| 2021-06-30 | $75.38 | $75.38 | $75.38 | $75.38 | $74.40 | 150 |
| 2021-06-29 | $74.11 | $74.98 | $73.80 | $74.98 | $74.01 | 530 |
| 2021-06-28 | $76.50 | $76.50 | $76.50 | $76.50 | $75.51 | 100 |
| 2021-06-25 | $73.61 | $76.50 | $73.61 | $76.50 | $75.51 | 558 |
| 2021-06-24 | $76.50 | $76.50 | $73.35 | $75.85 | $74.87 | 614 |
| 2021-06-23 | $73.60 | $73.60 | $73.60 | $73.60 | $72.65 | 931 |
| 2021-06-22 | $74.30 | $74.30 | $74.30 | $74.30 | $73.34 | 1 |
| 2021-06-21 | $71.84 | $75.69 | $71.30 | $71.38 | $70.46 | 1,147 |
| 2021-06-18 | $71.65 | $71.65 | $71.65 | $71.65 | $70.73 | 0 |
| 2021-06-17 | $71.65 | $71.65 | $71.65 | $71.65 | $70.73 | 25 |
| 2021-06-16 | $71.98 | $71.98 | $71.98 | $71.98 | $71.05 | 0 |
| 2021-06-15 | $71.98 | $71.98 | $71.98 | $71.98 | $71.05 | 14 |
| 2021-06-14 | $71.50 | $75.45 | $71.50 | $75.45 | $74.48 | 1,082 |
| 2021-06-11 | $76.44 | $76.44 | $76.44 | $76.44 | $75.46 | 1 |
| 2021-06-10 | $72.74 | $76.30 | $71.30 | $71.80 | $70.88 | 742 |
| 2021-06-09 | $72.42 | $72.92 | $72.42 | $72.45 | $71.52 | 1,476 |
| 2021-06-08 | $74.55 | $76.97 | $72.55 | $76.97 | $75.98 | 1,232 |
| 2021-06-07 | $74.10 | $74.10 | $71.68 | $71.68 | $70.76 | 253 |
| 2021-06-04 | $74.05 | $74.05 | $74.05 | $74.05 | $73.10 | 0 |
| 2021-06-03 | $74.05 | $74.05 | $74.05 | $74.05 | $73.10 | 53 |
| 2021-06-02 | $70.53 | $72.90 | $70.53 | $70.53 | $69.62 | 256 |
| 2021-06-01 | $72.75 | $72.75 | $72.75 | $72.75 | $71.81 | 0 |
| 2021-05-28 | $72.75 | $72.75 | $72.75 | $72.75 | $71.81 | 699 |
| 2021-05-27 | $70.85 | $75.25 | $70.85 | $75.25 | $74.28 | 358 |
| 2021-05-26 | $73.17 | $73.17 | $73.17 | $73.17 | $72.23 | 42 |
| 2021-05-25 | $73.80 | $73.80 | $73.80 | $73.80 | $72.84 | 0 |
| 2021-05-24 | $73.80 | $73.80 | $73.80 | $73.80 | $72.84 | 0 |
| 2021-05-21 | $70.26 | $73.80 | $70.26 | $73.80 | $72.84 | 1,896 |
| 2021-05-20 | $71.85 | $71.85 | $71.47 | $71.47 | $70.55 | 325 |
| 2021-05-19 | $75.20 | $75.20 | $75.20 | $75.20 | $74.23 | 0 |
| 2021-05-18 | $75.70 | $75.70 | $70.80 | $75.20 | $74.23 | 2,369 |
| 2021-05-17 | $72.23 | $75.70 | $72.23 | $75.70 | $74.72 | 309 |
| 2021-05-14 | $73.05 | $74.15 | $69.83 | $74.15 | $73.19 | 133 |
| 2021-05-13 | $71.93 | $71.93 | $69.95 | $69.95 | $69.05 | 205 |
| 2021-05-12 | $71.34 | $71.34 | $70.78 | $71.28 | $70.36 | 1,230 |
| 2021-05-11 | $69.68 | $69.68 | $69.68 | $69.68 | $68.78 | 800 |
| 2021-05-10 | $73.50 | $75.38 | $71.59 | $73.50 | $72.55 | 272 |
| 2021-05-07 | $71.65 | $71.65 | $71.65 | $71.65 | $70.73 | 0 |
| 2021-05-06 | $69.80 | $71.65 | $69.80 | $71.65 | $70.73 | 309 |
| 2021-05-05 | $71.35 | $72.43 | $71.35 | $72.43 | $71.49 | 141 |
| 2021-05-04 | $70.05 | $70.05 | $70.05 | $70.05 | $69.15 | 0 |
| 2021-05-03 | $70.05 | $70.05 | $70.05 | $70.05 | $69.15 | 65 |
| 2021-04-30 | $72.36 | $72.36 | $72.36 | $72.36 | $71.43 | 22 |
| 2021-04-29 | $72.44 | $72.44 | $72.44 | $72.44 | $71.50 | 0 |
| 2021-04-28 | $70.50 | $72.50 | $70.50 | $72.44 | $71.50 | 9,353 |
| 2021-04-27 | $73.40 | $73.50 | $69.34 | $73.50 | $72.55 | 938 |
| 2021-04-26 | $67.98 | $67.98 | $67.98 | $67.98 | $67.10 | 341 |
| 2021-04-23 | $69.05 | $69.05 | $67.96 | $67.96 | $67.08 | 392 |
| 2021-04-22 | $68.00 | $68.00 | $67.50 | $67.50 | $66.63 | 1,580 |
| 2021-04-21 | $66.92 | $66.92 | $66.42 | $66.42 | $65.56 | 535 |
| 2021-04-20 | $66.48 | $66.48 | $65.96 | $65.96 | $65.11 | 804 |
| 2021-04-19 | $66.90 | $66.90 | $65.10 | $65.10 | $64.26 | 328 |
| 2021-04-16 | $64.87 | $64.87 | $64.87 | $64.87 | $64.03 | 25 |
| 2021-04-15 | $67.95 | $67.95 | $63.25 | $65.24 | $64.40 | 134 |
| 2021-04-14 | $68.05 | $68.05 | $65.00 | $66.85 | $65.99 | 1,233 |
| 2021-04-13 | $65.23 | $65.23 | $65.23 | $65.23 | $64.39 | 6 |
| 2021-04-12 | $65.68 | $66.19 | $64.95 | $66.06 | $65.21 | 1,173 |
| 2021-04-09 | $65.81 | $66.61 | $65.81 | $65.81 | $64.96 | 267 |
| 2021-04-08 | $66.05 | $66.05 | $64.05 | $65.64 | $64.79 | 2,383 |
| 2021-04-07 | $60.93 | $63.81 | $60.93 | $63.81 | $62.99 | 168 |
| 2021-04-06 | $63.40 | $64.91 | $63.40 | $64.25 | $63.42 | 189 |
| 2021-04-05 | $61.38 | $68.25 | $61.18 | $61.18 | $60.39 | 439 |
| 2021-04-01 | $61.01 | $61.01 | $61.01 | $61.01 | $60.22 | 65 |
| 2021-03-31 | $61.85 | $64.84 | $61.85 | $64.84 | $64.00 | 1,340 |
| 2021-03-30 | $64.00 | $65.15 | $61.12 | $62.94 | $62.13 | 523 |
| 2021-03-29 | $64.85 | $64.85 | $62.87 | $63.08 | $62.27 | 895 |
| 2021-03-26 | $63.36 | $64.08 | $63.36 | $63.98 | $63.15 | 1,032 |
| 2021-03-25 | $62.80 | $64.61 | $61.65 | $63.62 | $62.80 | 1,333 |
| 2021-03-24 | $63.95 | $63.95 | $62.87 | $62.87 | $62.06 | 2,250 |
| 2021-03-23 | $65.65 | $65.65 | $63.50 | $63.56 | $62.74 | 626 |
| 2021-03-22 | $62.00 | $66.40 | $61.80 | $66.40 | $65.54 | 3,788 |
| 2021-03-19 | $64.95 | $64.95 | $62.25 | $62.25 | $61.45 | 1,110 |
| 2021-03-18 | $64.14 | $64.14 | $60.63 | $60.63 | $59.85 | 673 |
| 2021-03-17 | $64.87 | $64.87 | $61.33 | $64.15 | $63.32 | 3,043 |
| 2021-03-16 | $63.40 | $64.37 | $62.95 | $63.43 | $62.61 | 346 |
| 2021-03-15 | $61.60 | $63.50 | $61.60 | $63.25 | $62.44 | 3,994 |
| 2021-03-12 | $64.59 | $64.85 | $60.35 | $61.61 | $60.82 | 1,074 |
| 2021-03-11 | $64.74 | $64.74 | $63.90 | $64.25 | $62.56 | 763 |
| 2021-03-10 | $65.21 | $65.21 | $63.21 | $63.40 | $61.74 | 3,224 |
| 2021-03-09 | $62.25 | $62.25 | $61.30 | $61.30 | $59.69 | 1,519 |
| 2021-03-08 | $61.30 | $61.30 | $59.20 | $59.20 | $57.65 | 300 |
| 2021-03-05 | $62.56 | $62.56 | $62.56 | $62.56 | $60.92 | 46 |
| 2021-03-04 | $63.07 | $63.07 | $61.18 | $61.18 | $59.57 | 283 |
| 2021-03-03 | $63.20 | $63.20 | $61.15 | $62.02 | $60.39 | 1,497 |
| 2021-03-02 | $62.80 | $63.20 | $62.80 | $63.20 | $61.54 | 155 |
| 2021-03-01 | $62.35 | $62.35 | $61.33 | $61.59 | $59.97 | 206 |
| 2021-02-26 | $60.60 | $64.58 | $60.60 | $61.05 | $59.45 | 60 |
| 2021-02-25 | $65.11 | $65.11 | $61.05 | $61.05 | $59.45 | 60 |
| 2021-02-24 | $64.12 | $64.13 | $58.81 | $60.53 | $58.94 | 9,374 |
| 2021-02-23 | $64.20 | $64.20 | $62.29 | $62.29 | $60.65 | 319 |
| 2021-02-22 | $65.39 | $65.39 | $61.05 | $63.91 | $62.23 | 505 |
| 2021-02-19 | $62.23 | $66.27 | $62.23 | $63.77 | $62.10 | 5,543 |
| 2021-02-18 | $62.53 | $64.99 | $62.53 | $64.97 | $63.26 | 723 |
| 2021-02-17 | $66.20 | $66.35 | $66.20 | $66.35 | $64.61 | 253 |
| 2021-02-16 | $68.49 | $68.75 | $62.84 | $63.34 | $61.68 | 2,240 |
| 2021-02-12 | $66.18 | $66.18 | $66.00 | $66.00 | $64.27 | 1,491 |
| 2021-02-11 | $65.59 | $65.72 | $65.59 | $65.72 | $64.00 | 139 |
| 2021-02-10 | $65.15 | $65.15 | $63.50 | $63.50 | $61.83 | 1,120 |
| 2021-02-09 | $63.60 | $63.60 | $62.89 | $62.89 | $61.24 | 385 |
| 2021-02-08 | $64.19 | $64.19 | $60.03 | $60.03 | $58.45 | 144 |
| 2021-02-05 | $58.96 | $62.05 | $58.96 | $60.89 | $59.29 | 5,343 |
| 2021-02-04 | $62.60 | $62.60 | $62.60 | $62.60 | $60.96 | 22 |
| 2021-02-03 | $64.13 | $64.13 | $60.87 | $61.22 | $59.61 | 275 |
| 2021-02-02 | $62.27 | $62.27 | $60.52 | $60.52 | $58.93 | 5,805 |
| 2021-02-01 | $61.10 | $62.00 | $60.60 | $60.60 | $59.01 | 2,421 |
| 2021-01-29 | $63.24 | $63.24 | $57.68 | $61.10 | $59.50 | 119 |
| 2021-01-28 | $60.42 | $60.42 | $60.42 | $60.42 | $58.83 | 62 |
| 2021-01-27 | $62.89 | $62.89 | $61.20 | $61.22 | $59.61 | 616 |
| 2021-01-26 | $61.62 | $61.62 | $61.12 | $61.12 | $59.52 | 212 |
| 2021-01-25 | $60.95 | $61.56 | $60.79 | $60.90 | $59.30 | 1,396 |
| 2021-01-22 | $58.82 | $58.82 | $58.82 | $58.82 | $57.27 | 0 |
| 2021-01-21 | $58.83 | $58.83 | $58.82 | $58.82 | $57.27 | 289 |
| 2021-01-20 | $56.67 | $58.43 | $56.67 | $58.33 | $56.80 | 814 |
| 2021-01-19 | $58.96 | $59.55 | $58.89 | $58.94 | $57.39 | 5,547 |
| 2021-01-15 | $56.83 | $57.26 | $56.34 | $56.70 | $55.21 | 1,651 |
| 2021-01-14 | $58.34 | $58.77 | $57.73 | $58.55 | $57.01 | 851 |
| 2021-01-13 | $57.50 | $59.60 | $57.50 | $58.61 | $57.07 | 669 |
| 2021-01-12 | $57.93 | $57.93 | $56.52 | $56.52 | $55.04 | 330 |
| 2021-01-11 | $58.92 | $59.62 | $58.92 | $59.13 | $57.58 | 927 |
| 2021-01-08 | $57.66 | $58.07 | $57.21 | $58.07 | $56.55 | 207 |
| 2021-01-07 | $56.44 | $57.43 | $56.44 | $56.85 | $55.36 | 1,184 |
| 2021-01-06 | $56.53 | $56.54 | $56.35 | $56.38 | $54.90 | 462 |
| 2021-01-05 | $57.78 | $60.75 | $57.25 | $60.75 | $59.16 | 894 |
| 2021-01-04 | $57.98 | $57.98 | $57.65 | $57.65 | $56.14 | 350 |
| 2020-12-31 | $57.20 | $57.20 | $57.20 | $57.20 | $55.70 | 0 |
| 2020-12-30 | $58.40 | $58.69 | $56.70 | $57.20 | $55.70 | 865 |
| 2020-12-29 | $58.91 | $58.91 | $56.85 | $57.00 | $55.50 | 2,885 |
| 2020-12-28 | $58.88 | $58.88 | $55.29 | $58.80 | $57.26 | 2,090 |
| 2020-12-24 | $59.35 | $60.31 | $59.35 | $59.81 | $58.24 | 684 |
| 2020-12-23 | $56.85 | $56.85 | $56.85 | $56.85 | $55.36 | 34 |
| 2020-12-22 | $58.00 | $58.00 | $57.03 | $57.46 | $55.95 | 458 |
| 2020-12-21 | $57.60 | $58.10 | $56.20 | $56.20 | $54.72 | 449 |
| 2020-12-18 | $56.65 | $58.45 | $56.65 | $57.45 | $55.94 | 1,628 |
| 2020-12-17 | $55.71 | $55.71 | $55.71 | $55.71 | $54.24 | 150 |
| 2020-12-16 | $55.71 | $55.71 | $55.71 | $55.71 | $54.25 | 70 |
| 2020-12-15 | $56.06 | $56.23 | $55.65 | $55.65 | $54.19 | 1,002 |
| 2020-12-14 | $55.46 | $55.46 | $55.46 | $55.46 | $54.00 | 100 |
| 2020-12-11 | $55.60 | $55.60 | $55.00 | $55.02 | $53.58 | 1,846 |
| 2020-12-10 | $56.55 | $56.55 | $56.39 | $56.39 | $54.91 | 162 |
| 2020-12-09 | $55.68 | $56.17 | $55.22 | $56.17 | $54.70 | 762 |
| 2020-12-08 | $57.10 | $57.10 | $55.96 | $55.96 | $54.49 | 115 |
| 2020-12-07 | $55.09 | $55.68 | $55.09 | $55.56 | $54.10 | 1,755 |
| 2020-12-04 | $55.44 | $56.76 | $55.44 | $55.92 | $54.45 | 2,841 |
| 2020-12-03 | $55.82 | $56.33 | $55.00 | $55.00 | $53.56 | 439 |
| 2020-12-02 | $56.46 | $56.99 | $56.38 | $56.49 | $55.01 | 21,487 |
| 2020-12-01 | $57.67 | $57.88 | $56.07 | $56.43 | $54.95 | 956 |
| 2020-11-30 | $57.13 | $57.87 | $56.80 | $57.87 | $56.35 | 1,635 |
| 2020-11-27 | $57.30 | $57.30 | $57.30 | $57.30 | $55.80 | 500 |
| 2020-11-25 | $56.60 | $57.64 | $56.60 | $57.20 | $55.70 | 927 |
| 2020-11-24 | $57.13 | $57.13 | $56.18 | $56.81 | $55.32 | 1,721 |
| 2020-11-23 | $58.05 | $58.05 | $58.05 | $58.05 | $56.52 | 30 |
| 2020-11-20 | $58.99 | $59.49 | $58.22 | $59.49 | $57.92 | 2,027 |
| 2020-11-19 | $59.16 | $59.65 | $58.29 | $59.65 | $58.08 | 1,791 |
| 2020-11-18 | $58.65 | $58.65 | $58.65 | $58.65 | $57.11 | 0 |
| 2020-11-17 | $58.65 | $58.65 | $58.65 | $58.65 | $57.11 | 225 |
| 2020-11-16 | $58.95 | $59.22 | $58.45 | $58.51 | $56.97 | 1,183 |
| 2020-11-13 | $59.02 | $60.42 | $58.71 | $60.42 | $58.83 | 80 |
| 2020-11-12 | $59.84 | $59.84 | $58.65 | $58.66 | $57.12 | 5,900 |
| 2020-11-11 | $58.89 | $60.25 | $58.51 | $60.25 | $58.67 | 775 |
| 2020-11-10 | $58.11 | $58.89 | $58.11 | $58.89 | $57.34 | 268 |
| 2020-11-09 | $60.35 | $61.07 | $59.11 | $59.11 | $57.56 | 580 |
| 2020-11-06 | $62.68 | $62.68 | $62.18 | $62.19 | $60.56 | 250 |
| 2020-11-05 | $62.45 | $64.50 | $62.45 | $64.35 | $62.66 | 2,472 |
| 2020-11-04 | $61.20 | $62.25 | $61.20 | $61.25 | $59.64 | 2,655 |
| 2020-11-03 | $59.80 | $61.75 | $59.80 | $61.75 | $60.13 | 22,124 |
| 2020-11-02 | $61.07 | $61.07 | $60.02 | $60.02 | $58.44 | 46 |
| 2020-10-30 | $60.60 | $61.84 | $60.29 | $60.29 | $58.71 | 1,724 |
| 2020-10-29 | $61.83 | $61.83 | $61.83 | $61.83 | $60.20 | 0 |
| 2020-10-28 | $61.66 | $61.83 | $61.66 | $61.83 | $60.20 | 723 |
| 2020-10-27 | $63.15 | $63.15 | $61.29 | $61.29 | $59.68 | 132 |
| 2020-10-26 | $62.15 | $62.89 | $60.95 | $60.95 | $59.35 | 2,013 |
| 2020-10-23 | $63.02 | $63.24 | $63.02 | $63.24 | $61.58 | 60 |
| 2020-10-22 | $61.36 | $62.85 | $61.36 | $62.85 | $61.20 | 382 |
| 2020-10-21 | $64.07 | $64.07 | $63.63 | $63.63 | $61.96 | 55 |
| 2020-10-20 | $66.09 | $66.09 | $65.25 | $65.25 | $63.54 | 1,010 |
| 2020-10-19 | $65.41 | $65.57 | $64.66 | $64.66 | $62.96 | 2,132 |
| 2020-10-16 | $65.13 | $65.15 | $63.88 | $63.88 | $62.20 | 107 |
| 2020-10-15 | $65.27 | $65.27 | $65.27 | $65.27 | $63.56 | 25 |
| 2020-10-14 | $63.80 | $65.68 | $63.76 | $63.76 | $62.09 | 1,919 |
| 2020-10-13 | $63.65 | $63.65 | $63.65 | $63.65 | $61.98 | 0 |
| 2020-10-12 | $63.65 | $63.65 | $63.65 | $63.65 | $61.98 | 545 |
| 2020-10-09 | $63.65 | $63.65 | $63.65 | $63.65 | $61.98 | 0 |
| 2020-10-08 | $63.65 | $63.65 | $63.65 | $63.65 | $61.98 | 0 |
| 2020-10-07 | $63.65 | $63.65 | $63.65 | $63.65 | $61.98 | 59 |
| 2020-10-06 | $63.65 | $64.18 | $61.13 | $62.65 | $61.01 | 2,024 |
| 2020-10-05 | $62.79 | $64.61 | $62.79 | $64.61 | $62.91 | 1,616 |
| 2020-10-02 | $63.28 | $63.28 | $63.28 | $63.28 | $61.62 | 120 |
| 2020-10-01 | $63.71 | $63.71 | $63.54 | $63.54 | $61.87 | 76 |
| 2020-09-30 | $63.86 | $63.86 | $63.86 | $63.86 | $62.18 | 1,315 |
| 2020-09-29 | $63.40 | $63.75 | $63.25 | $63.25 | $61.59 | 1,010 |
| 2020-09-28 | $61.02 | $61.02 | $61.02 | $61.02 | $59.42 | 0 |
| 2020-09-25 | $62.87 | $62.87 | $61.02 | $61.02 | $59.42 | 173 |
| 2020-09-24 | $61.90 | $62.56 | $61.90 | $62.56 | $60.92 | 140 |
| 2020-09-23 | $63.78 | $63.78 | $62.62 | $62.62 | $60.98 | 265 |
| 2020-09-22 | $62.35 | $62.83 | $62.35 | $62.83 | $61.18 | 477 |
| 2020-09-21 | $64.75 | $64.95 | $64.70 | $64.90 | $63.20 | 241 |
| 2020-09-18 | $65.96 | $65.96 | $64.69 | $64.69 | $62.99 | 968 |
| 2020-09-17 | $64.71 | $64.71 | $64.71 | $64.71 | $63.01 | 3 |
| 2020-09-16 | $66.00 | $66.00 | $66.00 | $66.00 | $64.27 | 120 |
| 2020-09-15 | $65.46 | $65.46 | $64.49 | $64.49 | $62.80 | 112 |
| 2020-09-14 | $66.50 | $66.50 | $64.83 | $64.83 | $63.13 | 311 |
| 2020-09-11 | $66.25 | $66.25 | $65.00 | $65.00 | $63.29 | 100 |
| 2020-09-10 | $64.00 | $64.51 | $62.92 | $62.92 | $61.27 | 4,060 |
| 2020-09-09 | $62.21 | $62.56 | $62.21 | $62.56 | $60.92 | 1,990 |
| 2020-09-08 | $60.38 | $60.38 | $59.85 | $59.86 | $58.29 | 1,101 |
| 2020-09-04 | $60.93 | $60.93 | $59.94 | $59.94 | $58.37 | 2,530 |
| 2020-09-03 | $60.75 | $60.75 | $60.50 | $60.55 | $58.96 | 223 |
| 2020-09-02 | $59.87 | $59.87 | $59.87 | $59.87 | $58.30 | 0 |
| 2020-09-01 | $58.86 | $59.87 | $58.86 | $59.87 | $58.30 | 73 |
| 2020-08-31 | $57.87 | $57.87 | $57.87 | $57.87 | $56.35 | 0 |
| 2020-08-28 | $58.35 | $58.89 | $57.87 | $57.87 | $56.35 | 177 |
| 2020-08-27 | $58.71 | $58.71 | $58.24 | $58.24 | $56.71 | 1,426 |
| 2020-08-26 | $58.42 | $58.55 | $57.32 | $57.32 | $55.82 | 1,267 |
| 2020-08-25 | $57.72 | $57.72 | $57.26 | $57.26 | $55.76 | 1,874 |
| 2020-08-24 | $58.65 | $58.65 | $56.92 | $56.92 | $55.43 | 130 |
| 2020-08-21 | $56.41 | $58.20 | $56.41 | $58.20 | $56.67 | 2,263 |
| 2020-08-20 | $58.30 | $58.30 | $56.59 | $56.59 | $55.10 | 223 |
| 2020-08-19 | $57.75 | $57.75 | $57.75 | $57.75 | $56.23 | 60 |
| 2020-08-18 | $59.51 | $59.51 | $59.51 | $59.51 | $57.95 | 114 |
| 2020-08-17 | $57.69 | $57.69 | $57.69 | $57.69 | $56.18 | 80 |
| 2020-08-14 | $57.50 | $57.50 | $57.50 | $57.50 | $55.99 | 150 |
| 2020-08-13 | $58.05 | $58.05 | $57.50 | $57.50 | $55.99 | 326 |
| 2020-08-12 | $60.42 | $60.42 | $60.42 | $60.42 | $58.83 | 60 |
| 2020-08-11 | $60.33 | $60.42 | $60.33 | $60.42 | $58.83 | 131 |
| 2020-08-10 | $59.17 | $59.17 | $59.17 | $59.17 | $57.62 | 196 |
| 2020-08-07 | $59.86 | $59.86 | $59.86 | $59.86 | $58.29 | 76 |
| 2020-08-06 | $60.00 | $60.00 | $58.83 | $59.23 | $57.67 | 1,895 |
| 2020-08-05 | $60.10 | $60.23 | $60.10 | $60.10 | $58.52 | 1,458 |
| 2020-08-04 | $58.25 | $58.25 | $58.25 | $58.25 | $56.72 | 2 |
| 2020-08-03 | $59.61 | $59.78 | $58.80 | $58.80 | $57.26 | 2,459 |
| 2020-07-31 | $60.13 | $60.13 | $59.59 | $59.59 | $58.02 | 302 |
| 2020-07-30 | $60.13 | $60.13 | $60.01 | $60.01 | $58.44 | 275 |
| 2020-07-29 | $60.48 | $60.48 | $60.48 | $60.48 | $58.89 | 115 |
| 2020-07-28 | $60.60 | $61.80 | $59.55 | $61.80 | $60.18 | 1,006 |
| 2020-07-27 | $62.04 | $62.60 | $62.04 | $62.60 | $60.96 | 432 |
| 2020-07-24 | $60.37 | $61.47 | $59.70 | $59.70 | $58.13 | 561 |
| 2020-07-23 | $60.47 | $61.13 | $59.49 | $59.49 | $57.93 | 299 |
| 2020-07-22 | $61.25 | $61.25 | $61.25 | $61.25 | $59.64 | 1,712 |
| 2020-07-21 | $60.03 | $60.03 | $59.23 | $59.23 | $57.67 | 1,581 |
| 2020-07-20 | $59.70 | $61.65 | $59.70 | $61.65 | $60.03 | 1,349 |
| 2020-07-17 | $60.37 | $60.37 | $60.37 | $60.37 | $58.79 | 75 |
| 2020-07-16 | $60.46 | $60.46 | $60.46 | $60.46 | $58.87 | 2,246 |
| 2020-07-15 | $60.75 | $61.66 | $59.70 | $59.70 | $58.13 | 871 |
| 2020-07-14 | $59.50 | $60.99 | $59.43 | $60.99 | $59.39 | 362 |
| 2020-07-13 | $58.34 | $59.47 | $58.34 | $59.47 | $57.91 | 170 |
| 2020-07-10 | $58.90 | $58.90 | $58.90 | $58.90 | $57.35 | 79 |
| 2020-07-09 | $57.65 | $57.65 | $57.65 | $57.65 | $56.14 | 500 |
| 2020-07-08 | $57.76 | $58.37 | $57.15 | $57.99 | $56.47 | 1,118 |
| 2020-07-07 | $59.41 | $59.50 | $58.62 | $59.46 | $57.90 | 1,952 |
| 2020-07-06 | $59.00 | $59.00 | $58.97 | $58.97 | $57.42 | 600 |
| 2020-07-02 | $58.00 | $58.00 | $58.00 | $58.00 | $56.48 | 930 |
| 2020-07-01 | $57.73 | $57.73 | $56.89 | $56.89 | $55.40 | 509 |
| 2020-06-30 | $57.93 | $57.93 | $56.95 | $56.95 | $55.45 | 255 |
| 2020-06-29 | $57.85 | $57.99 | $57.12 | $57.12 | $55.62 | 278 |
| 2020-06-26 | $57.15 | $57.15 | $56.29 | $56.35 | $54.87 | 449 |
| 2020-06-25 | $58.10 | $58.10 | $57.26 | $57.26 | $55.76 | 1,063 |
| 2020-06-24 | $57.53 | $57.53 | $57.53 | $57.53 | $56.02 | 0 |
| 2020-06-23 | $58.25 | $58.25 | $57.40 | $57.53 | $56.02 | 1,360 |
| 2020-06-22 | $58.60 | $58.60 | $56.64 | $56.64 | $55.15 | 125 |
| 2020-06-19 | $56.80 | $56.80 | $56.80 | $56.80 | $55.31 | 0 |
| 2020-06-18 | $56.80 | $56.80 | $56.80 | $56.80 | $55.31 | 50 |
| 2020-06-17 | $56.43 | $56.43 | $55.45 | $55.45 | $53.99 | 125 |
| 2020-06-16 | $57.40 | $57.40 | $57.40 | $57.40 | $55.89 | 0 |
| 2020-06-15 | $56.40 | $57.40 | $56.40 | $57.40 | $55.89 | 2,455 |
| 2020-06-12 | $57.55 | $57.55 | $57.55 | $57.55 | $56.04 | 130 |
| 2020-06-11 | $56.45 | $56.45 | $56.45 | $56.45 | $54.97 | 3 |
| 2020-06-10 | $57.10 | $57.89 | $57.10 | $57.55 | $56.04 | 662 |
| 2020-06-09 | $56.10 | $56.15 | $56.10 | $56.15 | $54.68 | 455 |
| 2020-06-08 | $55.09 | $55.62 | $55.09 | $55.19 | $53.74 | 230 |
| 2020-06-05 | $56.69 | $56.69 | $55.71 | $55.71 | $54.25 | 325 |
| 2020-06-04 | $56.75 | $57.13 | $55.93 | $57.13 | $55.63 | 639 |
| 2020-06-03 | $55.00 | $55.19 | $55.00 | $55.19 | $53.74 | 77 |
| 2020-06-02 | $54.15 | $54.15 | $53.95 | $53.95 | $52.53 | 2,828 |
| 2020-06-01 | $53.12 | $53.12 | $53.00 | $53.00 | $51.61 | 427 |
| 2020-05-29 | $54.40 | $54.40 | $54.00 | $54.00 | $52.58 | 387 |
| 2020-05-28 | $53.80 | $53.80 | $53.64 | $53.64 | $52.23 | 121 |
| 2020-05-27 | $51.38 | $52.00 | $51.24 | $51.24 | $49.89 | 1,250 |
| 2020-05-26 | $52.67 | $53.28 | $52.67 | $53.00 | $51.61 | 1,544 |
| 2020-05-22 | $51.72 | $51.72 | $51.72 | $51.72 | $50.36 | 0 |
| 2020-05-21 | $51.72 | $51.72 | $51.72 | $51.72 | $50.36 | 0 |
| 2020-05-20 | $51.82 | $52.02 | $51.72 | $51.72 | $50.36 | 1,764 |
| 2020-05-19 | $51.80 | $51.80 | $50.77 | $50.77 | $49.44 | 2,005 |
| 2020-05-18 | $50.68 | $50.68 | $50.04 | $50.04 | $48.73 | 1,327 |
| 2020-05-15 | $50.32 | $50.60 | $50.24 | $50.60 | $49.27 | 751 |
| 2020-05-14 | $51.04 | $51.04 | $49.72 | $49.72 | $48.41 | 111 |
| 2020-05-13 | $48.90 | $48.90 | $47.85 | $47.85 | $46.59 | 645 |
| 2020-05-12 | $50.97 | $52.11 | $49.87 | $52.11 | $50.74 | 186 |
| 2020-05-11 | $49.48 | $50.25 | $49.48 | $49.84 | $48.53 | 1,509 |
| 2020-05-08 | $48.60 | $48.60 | $48.60 | $48.60 | $47.32 | 0 |
| 2020-05-07 | $48.60 | $48.60 | $48.60 | $48.60 | $47.32 | 0 |
| 2020-05-06 | $49.38 | $49.38 | $48.60 | $48.60 | $47.32 | 343 |
| 2020-05-05 | $48.48 | $49.23 | $48.48 | $48.84 | $47.56 | 1,535 |
| 2020-05-04 | $49.40 | $50.16 | $49.40 | $50.16 | $48.84 | 326 |
| 2020-05-01 | $50.10 | $51.35 | $47.45 | $47.45 | $46.20 | 1,130 |
| 2020-04-30 | $48.82 | $49.20 | $48.60 | $49.20 | $47.91 | 135 |
| 2020-04-29 | $47.71 | $48.90 | $47.71 | $48.90 | $47.62 | 236 |
| 2020-04-28 | $46.86 | $46.86 | $45.30 | $46.84 | $45.61 | 700 |
| 2020-04-27 | $45.89 | $48.05 | $45.70 | $48.01 | $46.75 | 1,844 |
| 2020-04-24 | $46.00 | $46.64 | $45.53 | $46.64 | $45.42 | 262 |
| 2020-04-23 | $46.01 | $46.01 | $46.01 | $46.01 | $44.80 | 0 |
| 2020-04-22 | $47.11 | $47.31 | $46.01 | $46.01 | $44.80 | 327 |
| 2020-04-21 | $47.46 | $47.50 | $46.03 | $47.48 | $46.23 | 504 |
| 2020-04-20 | $47.50 | $47.50 | $47.50 | $47.50 | $46.25 | 0 |
| 2020-04-17 | $47.50 | $47.50 | $47.50 | $47.50 | $46.25 | 25 |
| 2020-04-16 | $46.36 | $46.51 | $46.06 | $46.06 | $44.85 | 192 |
| 2020-04-15 | $45.00 | $46.30 | $45.00 | $46.26 | $45.05 | 736 |
| 2020-04-14 | $47.00 | $48.19 | $46.66 | $46.88 | $45.65 | 1,715 |
| 2020-04-13 | $47.69 | $47.92 | $47.25 | $47.46 | $46.21 | 637 |
| 2020-04-09 | $46.05 | $47.05 | $46.02 | $47.05 | $45.81 | 495 |
| 2020-04-08 | $46.74 | $46.74 | $45.13 | $45.13 | $43.95 | 747 |
| 2020-04-07 | $46.72 | $46.73 | $46.72 | $46.73 | $45.50 | 127 |
| 2020-04-06 | $44.59 | $46.68 | $44.59 | $44.62 | $43.45 | 8,890 |
| 2020-04-03 | $44.07 | $44.85 | $43.57 | $43.71 | $42.56 | 16,950 |
| 2020-04-02 | $44.50 | $45.51 | $43.49 | $45.37 | $44.18 | 595 |
| 2020-04-01 | $43.63 | $45.15 | $43.63 | $45.15 | $43.96 | 35,412 |
| 2020-03-31 | $45.41 | $45.64 | $44.26 | $45.18 | $43.99 | 4,657 |
| 2020-03-30 | $45.63 | $46.64 | $44.24 | $44.24 | $43.08 | 1,489 |
| 2020-03-27 | $45.57 | $46.57 | $43.99 | $44.13 | $42.97 | 4,433 |
| 2020-03-26 | $42.34 | $42.34 | $42.25 | $42.33 | $41.22 | 1,150 |
| 2020-03-25 | $42.67 | $45.13 | $41.81 | $45.13 | $43.95 | 1,369 |
| 2020-03-24 | $40.22 | $41.76 | $39.87 | $39.87 | $38.82 | 4,009 |
| 2020-03-23 | $43.02 | $43.92 | $40.80 | $43.92 | $42.77 | 1,843 |
| 2020-03-20 | $42.08 | $42.08 | $40.41 | $40.54 | $39.48 | 1,761 |
| 2020-03-19 | $44.73 | $45.53 | $43.23 | $43.79 | $42.64 | 1,921 |
| 2020-03-18 | $41.09 | $43.85 | $41.09 | $43.00 | $41.87 | 75,890 |
| 2020-03-17 | $42.23 | $42.23 | $42.23 | $42.23 | $41.12 | 1,266 |
| 2020-03-16 | $35.25 | $41.10 | $35.25 | $38.53 | $37.52 | 2,114 |
| 2020-03-13 | $43.47 | $43.47 | $39.69 | $42.96 | $41.83 | 641 |
| 2020-03-12 | $43.62 | $44.78 | $41.76 | $41.76 | $40.66 | 5,766 |
| 2020-03-11 | $45.90 | $45.90 | $45.90 | $45.90 | $44.69 | 0 |
| 2020-03-10 | $48.78 | $48.78 | $45.85 | $45.90 | $44.69 | 289 |
| 2020-03-09 | $46.20 | $48.84 | $46.20 | $48.84 | $47.56 | 171 |
| 2020-03-06 | $53.15 | $53.15 | $52.58 | $52.59 | $51.21 | 312 |
| 2020-03-05 | $54.91 | $54.91 | $54.91 | $54.91 | $53.47 | 15,974 |
| 2020-03-04 | $53.43 | $54.91 | $53.43 | $54.91 | $53.47 | 854 |
| 2020-03-03 | $54.65 | $54.72 | $53.12 | $54.72 | $53.28 | 600 |
| 2020-03-02 | $53.41 | $53.41 | $52.44 | $52.44 | $51.06 | 1,100 |
| 2020-02-28 | $50.39 | $51.96 | $49.97 | $50.34 | $49.02 | 2,291 |
| 2020-02-27 | $50.31 | $51.19 | $50.31 | $50.39 | $49.07 | 2,977 |
| 2020-02-26 | $51.72 | $52.53 | $51.72 | $52.53 | $50.39 | 844 |
| 2020-02-25 | $52.58 | $52.58 | $52.58 | $52.58 | $50.43 | 93 |
| 2020-02-24 | $52.47 | $52.80 | $51.90 | $52.54 | $50.40 | 1,355 |
| 2020-02-21 | $54.40 | $54.69 | $54.15 | $54.23 | $52.02 | 501 |
| 2020-02-20 | $54.44 | $54.44 | $53.79 | $53.79 | $51.59 | 322 |
| 2020-02-19 | $54.94 | $54.94 | $54.93 | $54.93 | $52.69 | 500 |
| 2020-02-18 | $55.12 | $55.12 | $55.12 | $55.12 | $52.87 | 75 |
| 2020-02-14 | $54.44 | $55.38 | $54.44 | $55.38 | $53.12 | 284 |
| 2020-02-13 | $54.81 | $54.81 | $54.59 | $54.59 | $52.36 | 500 |
| 2020-02-12 | $54.81 | $54.81 | $54.63 | $54.80 | $52.56 | 525 |
| 2020-02-11 | $54.41 | $54.79 | $54.28 | $54.79 | $52.55 | 475 |
| 2020-02-10 | $53.21 | $53.21 | $53.21 | $53.21 | $51.04 | 0 |
| 2020-02-07 | $53.34 | $54.02 | $53.21 | $53.21 | $51.04 | 3,164 |
| 2020-02-06 | $53.50 | $54.44 | $53.47 | $53.47 | $51.29 | 1,567 |
| 2020-02-05 | $54.22 | $54.84 | $54.08 | $54.70 | $52.47 | 1,116 |
| 2020-02-04 | $52.18 | $52.59 | $52.18 | $52.46 | $50.32 | 500 |
| 2020-02-03 | $51.27 | $51.44 | $51.27 | $51.33 | $49.23 | 2,050 |
| 2020-01-31 | $52.50 | $52.56 | $51.47 | $51.47 | $49.37 | 676 |
| 2020-01-30 | $51.77 | $51.88 | $50.97 | $50.97 | $48.89 | 1,615 |
| 2020-01-29 | $51.55 | $51.81 | $50.96 | $51.81 | $49.70 | 1,854 |
| 2020-01-28 | $51.38 | $52.33 | $51.38 | $52.33 | $50.19 | 595 |
| 2020-01-27 | $51.83 | $51.98 | $50.84 | $50.84 | $48.76 | 1,193 |
| 2020-01-24 | $52.17 | $52.17 | $52.17 | $52.17 | $50.04 | 15 |
| 2020-01-23 | $51.28 | $51.66 | $51.18 | $51.26 | $49.17 | 1,835 |
| 2020-01-22 | $48.68 | $48.78 | $48.66 | $48.71 | $46.72 | 1,324 |
| 2020-01-21 | $47.75 | $47.75 | $47.75 | $47.75 | $45.80 | 0 |
| 2020-01-17 | $47.80 | $47.80 | $47.75 | $47.75 | $45.80 | 500 |
| 2020-01-16 | $47.23 | $47.72 | $47.10 | $47.72 | $45.77 | 315 |
| 2020-01-15 | $47.90 | $47.90 | $47.90 | $47.90 | $45.94 | 200 |
| 2020-01-14 | $47.24 | $47.24 | $47.24 | $47.24 | $45.31 | 0 |
| 2020-01-13 | $47.24 | $47.24 | $47.24 | $47.24 | $45.31 | 0 |
| 2020-01-10 | $47.24 | $47.24 | $47.24 | $47.24 | $45.31 | 200 |
| 2020-01-09 | $47.84 | $47.84 | $47.84 | $47.84 | $45.89 | 300 |
| 2020-01-08 | $48.01 | $48.20 | $47.79 | $47.84 | $45.89 | 2,115 |
| 2020-01-07 | $48.80 | $48.80 | $48.80 | $48.80 | $46.81 | 0 |
| 2020-01-06 | $48.21 | $48.80 | $47.74 | $48.80 | $46.81 | 720 |
| 2020-01-03 | $48.39 | $48.77 | $48.39 | $48.77 | $46.78 | 72 |
| 2020-01-02 | $48.44 | $48.44 | $48.32 | $48.32 | $46.35 | 78 |
| 2019-12-31 | $48.69 | $48.69 | $48.69 | $48.69 | $46.70 | 0 |
| 2019-12-30 | $48.88 | $49.55 | $48.69 | $48.69 | $46.70 | 289 |
| 2019-12-27 | $47.90 | $47.90 | $47.90 | $47.90 | $45.94 | 0 |
| 2019-12-26 | $47.90 | $47.90 | $47.90 | $47.90 | $45.94 | 110 |
| 2019-12-24 | $48.72 | $48.72 | $48.72 | $48.72 | $46.73 | 0 |
| 2019-12-23 | $48.72 | $48.72 | $48.72 | $48.72 | $46.73 | 1,724 |
| 2019-12-20 | $47.31 | $47.31 | $47.26 | $47.26 | $45.33 | 273 |
| 2019-12-19 | $47.18 | $47.25 | $46.98 | $46.98 | $45.06 | 395 |
| 2019-12-18 | $47.30 | $47.38 | $47.28 | $47.28 | $45.35 | 1,670 |
| 2019-12-17 | $47.98 | $47.98 | $47.61 | $47.61 | $45.67 | 188 |
| 2019-12-16 | $48.24 | $48.54 | $48.11 | $48.54 | $46.56 | 1,005 |
| 2019-12-13 | $48.74 | $48.74 | $47.99 | $48.15 | $46.18 | 25,527 |
| 2019-12-12 | $48.41 | $49.08 | $48.41 | $49.08 | $47.08 | 825 |
| 2019-12-11 | $48.98 | $48.98 | $48.98 | $48.98 | $46.98 | 200 |
| 2019-12-10 | $48.92 | $48.98 | $48.66 | $48.98 | $46.98 | 300 |
| 2019-12-09 | $49.37 | $49.41 | $49.11 | $49.11 | $47.11 | 403 |
| 2019-12-06 | $48.97 | $48.97 | $48.72 | $48.72 | $46.73 | 775 |
| 2019-12-05 | $48.92 | $48.92 | $48.66 | $48.66 | $46.67 | 950 |
| 2019-12-04 | $48.82 | $48.95 | $48.31 | $48.70 | $46.71 | 2,714 |
| 2019-12-03 | $48.87 | $48.87 | $48.47 | $48.47 | $46.49 | 759 |
| 2019-12-02 | $48.47 | $48.47 | $48.42 | $48.42 | $46.44 | 501 |
| 2019-11-29 | $47.78 | $47.78 | $47.49 | $47.49 | $45.55 | 301 |
| 2019-11-27 | $47.88 | $48.24 | $47.88 | $47.88 | $45.93 | 1,504 |
| 2019-11-26 | $47.96 | $47.96 | $47.96 | $47.96 | $46.00 | 2 |
| 2019-11-25 | $47.56 | $47.76 | $47.51 | $47.51 | $45.57 | 717 |
| 2019-11-22 | $46.96 | $46.96 | $46.63 | $46.63 | $44.73 | 291 |
| 2019-11-21 | $47.33 | $47.33 | $46.99 | $47.24 | $45.31 | 475 |
| 2019-11-20 | $47.22 | $47.22 | $47.22 | $47.22 | $45.29 | 516 |
| 2019-11-19 | $46.60 | $46.60 | $46.01 | $46.01 | $44.13 | 1,000 |
| 2019-11-18 | $46.28 | $46.70 | $46.28 | $46.52 | $44.62 | 863 |
| 2019-11-15 | $46.37 | $46.40 | $46.13 | $46.32 | $44.43 | 1,140 |
| 2019-11-14 | $46.12 | $46.12 | $46.10 | $46.10 | $44.22 | 450 |
| 2019-11-13 | $46.44 | $46.44 | $46.14 | $46.38 | $44.49 | 572 |
| 2019-11-12 | $46.51 | $46.57 | $46.05 | $46.57 | $44.67 | 1,800 |
| 2019-11-11 | $46.60 | $47.23 | $46.44 | $47.22 | $45.29 | 277 |
| 2019-11-08 | $46.54 | $47.04 | $46.31 | $46.31 | $44.42 | 3,326 |
| 2019-11-07 | $47.21 | $47.88 | $47.08 | $47.88 | $45.93 | 518 |
| 2019-11-06 | $47.77 | $47.93 | $47.36 | $47.37 | $45.44 | 1,345 |
| 2019-11-05 | $47.24 | $47.47 | $47.18 | $47.18 | $45.25 | 4,640 |
| 2019-11-04 | $47.43 | $47.43 | $47.10 | $47.15 | $45.23 | 500 |
| 2019-11-01 | $47.98 | $47.98 | $47.36 | $47.36 | $45.43 | 1,213 |
| 2019-10-31 | $46.88 | $47.06 | $46.82 | $47.06 | $45.14 | 1,860 |
| 2019-10-30 | $46.48 | $46.48 | $46.30 | $46.30 | $44.41 | 5,075 |
| 2019-10-29 | $45.75 | $46.35 | $45.75 | $45.77 | $43.90 | 1,485 |
| 2019-10-28 | $46.38 | $46.85 | $46.38 | $46.59 | $44.69 | 1,569 |
| 2019-10-25 | $46.71 | $47.10 | $46.50 | $46.50 | $44.60 | 2,400 |
| 2019-10-24 | $45.95 | $45.95 | $45.75 | $45.80 | $43.93 | 1,600 |
| 2019-10-23 | $45.00 | $45.10 | $45.00 | $45.00 | $43.16 | 316 |
| 2019-10-22 | $43.21 | $43.21 | $42.95 | $43.21 | $41.45 | 1,550 |
| 2019-10-21 | $43.25 | $43.25 | $42.97 | $43.00 | $41.24 | 1,100 |
| 2019-10-18 | $42.76 | $42.76 | $42.76 | $42.76 | $41.01 | 75 |
| 2019-10-17 | $44.33 | $44.33 | $44.33 | $44.33 | $42.52 | 0 |
| 2019-10-16 | $43.72 | $44.33 | $43.72 | $44.33 | $42.52 | 12,630 |
| 2019-10-15 | $44.88 | $45.35 | $44.80 | $44.80 | $42.97 | 1,838 |
| 2019-10-14 | $44.29 | $44.29 | $43.79 | $43.79 | $42.00 | 360 |
| 2019-10-11 | $42.95 | $42.95 | $42.95 | $42.95 | $41.20 | 850 |
| 2019-10-10 | $42.16 | $42.16 | $41.20 | $41.66 | $39.96 | 82 |
| 2019-10-09 | $41.63 | $41.88 | $40.79 | $40.79 | $39.13 | 625 |
| 2019-10-08 | $41.83 | $41.85 | $41.49 | $41.49 | $39.80 | 455 |
| 2019-10-07 | $42.13 | $42.13 | $42.13 | $42.13 | $40.41 | 0 |
| 2019-10-04 | $41.45 | $42.13 | $41.45 | $42.13 | $40.41 | 328 |
| 2019-10-03 | $41.87 | $41.87 | $41.87 | $41.87 | $40.16 | 213 |
| 2019-10-02 | $41.31 | $41.31 | $41.31 | $41.31 | $39.62 | 1,050 |
| 2019-10-01 | $41.19 | $41.19 | $40.82 | $41.15 | $39.47 | 2,530 |
| 2019-09-30 | $41.69 | $42.08 | $40.92 | $42.08 | $40.36 | 1,956 |
| 2019-09-27 | $42.28 | $42.28 | $42.03 | $42.03 | $40.31 | 125 |
| 2019-09-26 | $42.31 | $42.31 | $42.31 | $42.31 | $40.58 | 4,718 |
| 2019-09-25 | $42.06 | $42.30 | $41.90 | $42.30 | $40.57 | 533 |
| 2019-09-24 | $43.11 | $43.11 | $42.28 | $42.28 | $40.55 | 326 |
| 2019-09-23 | $42.86 | $42.86 | $42.86 | $42.86 | $41.11 | 225 |
| 2019-09-20 | $42.64 | $42.64 | $42.64 | $42.64 | $40.90 | 228 |
| 2019-09-19 | $43.44 | $43.44 | $43.44 | $43.44 | $41.67 | 85 |
| 2019-09-18 | $43.90 | $44.29 | $43.05 | $43.05 | $41.29 | 2,467 |
| 2019-09-17 | $43.56 | $43.56 | $43.56 | $43.56 | $41.78 | 100 |
| 2019-09-16 | $43.46 | $43.46 | $42.97 | $42.97 | $41.22 | 4,150 |
| 2019-09-13 | $43.01 | $43.01 | $43.01 | $43.01 | $41.25 | 160 |
| 2019-09-12 | $43.04 | $43.19 | $43.00 | $43.00 | $41.24 | 3,957 |
| 2019-09-11 | $44.01 | $44.25 | $43.85 | $43.85 | $42.06 | 1,314 |
| 2019-09-10 | $42.72 | $43.60 | $42.72 | $43.00 | $41.24 | 5,912 |
| 2019-09-09 | $42.92 | $43.43 | $42.92 | $43.05 | $41.29 | 672 |
| 2019-09-06 | $42.71 | $42.71 | $42.71 | $42.71 | $40.97 | 0 |
| 2019-09-05 | $42.92 | $42.92 | $42.71 | $42.71 | $40.97 | 15,627 |
| 2019-09-04 | $43.37 | $43.74 | $43.12 | $43.12 | $41.36 | 660 |
| 2019-09-03 | $41.37 | $42.32 | $41.37 | $42.32 | $40.59 | 792 |
| 2019-08-30 | $42.62 | $42.76 | $41.90 | $42.20 | $40.48 | 14,920 |
| 2019-08-29 | $40.46 | $41.00 | $40.46 | $41.00 | $39.33 | 130 |
| 2019-08-28 | $40.08 | $40.08 | $39.76 | $39.80 | $38.18 | 1,315 |
| 2019-08-27 | $40.06 | $40.35 | $39.80 | $40.27 | $38.63 | 20,015 |
| 2019-08-26 | $40.11 | $40.11 | $40.11 | $40.11 | $38.47 | 200 |
| 2019-08-23 | $40.91 | $40.91 | $39.90 | $39.90 | $38.27 | 1,948 |
| 2019-08-22 | $40.37 | $41.16 | $40.37 | $41.16 | $39.48 | 375 |
| 2019-08-21 | $41.30 | $41.30 | $41.08 | $41.08 | $39.40 | 2,566 |
| 2019-08-20 | $41.22 | $41.68 | $40.71 | $41.68 | $39.98 | 953 |
| 2019-08-19 | $41.41 | $41.41 | $41.03 | $41.05 | $39.37 | 413 |
| 2019-08-16 | $41.11 | $41.44 | $40.86 | $41.44 | $39.75 | 618 |
| 2019-08-15 | $40.72 | $41.20 | $39.95 | $39.95 | $38.32 | 361 |
| 2019-08-14 | $40.43 | $40.74 | $40.43 | $40.74 | $39.08 | 200 |
| 2019-08-13 | $41.78 | $42.44 | $41.43 | $42.44 | $40.71 | 200 |
| 2019-08-12 | $42.93 | $42.93 | $41.57 | $41.57 | $39.87 | 1,817 |
| 2019-08-09 | $44.29 | $44.57 | $43.54 | $43.54 | $41.76 | 1,940 |
| 2019-08-08 | $43.48 | $43.48 | $42.88 | $42.88 | $41.13 | 1,100 |
| 2019-08-07 | $45.84 | $45.84 | $45.07 | $45.54 | $43.68 | 2,810 |
| 2019-08-06 | $44.76 | $44.76 | $44.76 | $44.76 | $42.93 | 145 |
| 2019-08-05 | $45.74 | $45.74 | $45.14 | $45.14 | $43.30 | 505 |
| 2019-08-02 | $46.25 | $46.25 | $45.98 | $46.02 | $44.14 | 242 |
| 2019-08-01 | $45.60 | $45.60 | $45.60 | $45.60 | $43.74 | 332 |
| 2019-07-31 | $46.25 | $46.95 | $45.65 | $45.65 | $43.79 | 490 |
| 2019-07-30 | $46.13 | $46.26 | $46.13 | $46.26 | $44.37 | 120 |
| 2019-07-29 | $47.01 | $47.01 | $47.01 | $47.01 | $45.09 | 100 |
| 2019-07-26 | $47.01 | $47.01 | $47.01 | $47.01 | $45.09 | 0 |
| 2019-07-25 | $47.01 | $47.01 | $47.01 | $47.01 | $45.09 | 42 |
| 2019-07-24 | $47.23 | $47.38 | $46.97 | $47.05 | $45.13 | 911 |
| 2019-07-23 | $47.08 | $47.08 | $47.08 | $47.08 | $45.16 | 0 |
| 2019-07-22 | $47.13 | $47.13 | $47.00 | $47.08 | $45.16 | 425 |
| 2019-07-19 | $47.12 | $47.12 | $47.12 | $47.12 | $45.20 | 1,050 |
| 2019-07-18 | $47.53 | $47.85 | $47.09 | $47.09 | $45.17 | 139 |
| 2019-07-17 | $47.16 | $47.43 | $46.84 | $47.43 | $45.49 | 2,809 |
| 2019-07-16 | $47.02 | $47.18 | $46.74 | $47.18 | $45.25 | 2,143 |
| 2019-07-15 | $46.96 | $46.96 | $46.96 | $46.96 | $45.04 | 2,833 |
| 2019-07-12 | $46.42 | $46.98 | $46.28 | $46.75 | $44.84 | 3,837 |
| 2019-07-11 | $46.25 | $46.25 | $46.25 | $46.25 | $44.36 | 275 |
| 2019-07-10 | $46.38 | $46.47 | $46.22 | $46.22 | $44.33 | 3,575 |
| 2019-07-09 | $46.29 | $46.29 | $45.86 | $45.86 | $43.99 | 2,185 |
| 2019-07-08 | $46.62 | $46.62 | $46.62 | $46.62 | $44.72 | 50 |
| 2019-07-05 | $46.49 | $47.09 | $46.44 | $47.09 | $45.17 | 1,702 |
| 2019-07-03 | $47.89 | $48.02 | $47.67 | $47.67 | $45.72 | 1,507 |
| 2019-07-02 | $47.12 | $47.22 | $46.72 | $46.72 | $44.81 | 2,033 |
| 2019-07-01 | $47.42 | $47.42 | $46.86 | $47.27 | $45.34 | 5,935 |
| 2019-06-28 | $46.46 | $46.46 | $46.43 | $46.43 | $44.53 | 1,143 |
| 2019-06-27 | $46.37 | $46.37 | $46.23 | $46.33 | $44.44 | 915 |
| 2019-06-26 | $46.60 | $46.60 | $46.60 | $46.60 | $44.70 | 470 |
| 2019-06-25 | $45.91 | $46.75 | $45.87 | $46.75 | $44.84 | 2,252 |
| 2019-06-24 | $46.27 | $46.41 | $46.01 | $46.01 | $44.13 | 325 |
| 2019-06-21 | $46.27 | $46.29 | $46.02 | $46.29 | $44.40 | 400 |
| 2019-06-20 | $47.22 | $47.22 | $46.48 | $46.48 | $44.58 | 950 |
| 2019-06-19 | $47.27 | $47.27 | $46.65 | $46.65 | $44.75 | 6,753 |
| 2019-06-18 | $46.22 | $46.32 | $45.46 | $45.46 | $43.60 | 1,787 |
| 2019-06-17 | $45.20 | $45.76 | $45.20 | $45.72 | $43.85 | 614 |
| 2019-06-14 | $45.73 | $45.73 | $45.54 | $45.54 | $43.68 | 220 |
| 2019-06-13 | $46.47 | $46.88 | $46.47 | $46.82 | $44.91 | 170 |
| 2019-06-12 | $47.61 | $47.61 | $47.61 | $47.61 | $45.67 | 8,950 |
| 2019-06-11 | $47.38 | $47.38 | $47.30 | $47.38 | $45.45 | 414 |
| 2019-06-10 | $46.28 | $46.62 | $45.96 | $46.56 | $44.66 | 1,310 |
| 2019-06-06 | $49.47 | $50.12 | $47.75 | $48.99 | $46.99 | 6,396 |
| 2019-06-05 | $47.79 | $48.62 | $47.75 | $48.61 | $46.63 | 671 |
| 2019-06-04 | $47.51 | $47.51 | $47.51 | $47.51 | $45.57 | 25 |
| 2019-06-03 | $47.96 | $47.96 | $47.02 | $47.02 | $45.10 | 1,470 |
| 2019-05-31 | $46.33 | $46.36 | $46.33 | $46.36 | $44.47 | 191 |
| 2019-05-30 | $46.35 | $46.35 | $46.35 | $46.35 | $44.46 | 0 |
| 2019-05-29 | $46.68 | $46.89 | $46.31 | $46.35 | $44.46 | 1,830 |
| 2019-05-28 | $47.72 | $48.29 | $47.52 | $47.52 | $45.58 | 723 |
| 2019-05-24 | $48.29 | $48.29 | $47.63 | $47.63 | $45.69 | 165 |
| 2019-05-23 | $47.75 | $47.75 | $47.75 | $47.75 | $45.80 | 100 |
| 2019-05-22 | $48.20 | $48.20 | $48.20 | $48.20 | $46.23 | 5,000 |
| 2019-05-21 | $47.89 | $47.89 | $47.85 | $47.89 | $45.94 | 4,472 |
| 2019-05-20 | $47.27 | $47.96 | $46.98 | $46.98 | $45.06 | 1,315 |
| 2019-05-17 | $48.02 | $48.02 | $48.02 | $48.02 | $46.06 | 40 |
| 2019-05-16 | $48.47 | $48.47 | $48.21 | $48.21 | $46.24 | 825 |
| 2019-05-15 | $47.56 | $48.53 | $47.51 | $47.97 | $46.01 | 945 |
| 2019-05-14 | $48.34 | $48.64 | $48.34 | $48.64 | $46.65 | 705 |
| 2019-05-13 | $48.14 | $48.29 | $47.90 | $48.10 | $46.14 | 2,507 |
| 2019-05-10 | $48.62 | $49.71 | $48.46 | $49.50 | $47.48 | 2,037 |
| 2019-05-09 | $47.88 | $48.27 | $47.88 | $48.09 | $46.13 | 3,055 |
| 2019-05-08 | $46.37 | $46.37 | $46.37 | $46.37 | $44.48 | 0 |
| 2019-05-07 | $46.50 | $46.50 | $46.37 | $46.37 | $44.48 | 472 |
| 2019-05-06 | $46.40 | $46.56 | $46.40 | $46.56 | $44.66 | 343 |
| 2019-05-03 | $46.91 | $46.91 | $46.59 | $46.59 | $44.69 | 19,631 |
| 2019-05-02 | $46.58 | $46.58 | $46.26 | $46.26 | $44.37 | 470 |
| 2019-05-01 | $46.39 | $46.39 | $46.39 | $46.39 | $44.50 | 350 |
| 2019-04-30 | $46.30 | $46.68 | $46.03 | $46.14 | $44.26 | 1,415 |
| 2019-04-29 | $45.74 | $45.74 | $45.56 | $45.56 | $43.70 | 1,805 |
| 2019-04-26 | $45.26 | $45.33 | $45.00 | $45.05 | $43.21 | 1,659 |
| 2019-04-25 | $44.94 | $44.94 | $44.05 | $44.05 | $42.25 | 100 |
| 2019-04-24 | $46.81 | $46.81 | $46.26 | $46.69 | $44.78 | 504 |
| 2019-04-23 | $47.62 | $48.12 | $47.17 | $48.12 | $46.16 | 5,793 |
| 2019-04-22 | $46.43 | $47.79 | $46.43 | $47.79 | $45.84 | 106 |
| 2019-04-18 | $46.85 | $47.79 | $46.10 | $46.10 | $44.22 | 17,095 |
| 2019-04-17 | $47.61 | $47.61 | $46.27 | $47.08 | $45.16 | 1,519 |
| 2019-04-16 | $47.73 | $47.77 | $47.09 | $47.29 | $45.36 | 2,291 |
| 2019-04-15 | $47.99 | $47.99 | $47.25 | $47.25 | $45.32 | 360 |
| 2019-04-12 | $47.19 | $47.82 | $47.19 | $47.82 | $45.87 | 1,869 |
| 2019-04-11 | $47.52 | $47.52 | $46.82 | $46.82 | $44.91 | 459 |
| 2019-04-10 | $47.78 | $48.07 | $47.37 | $48.07 | $46.11 | 2,311 |
| 2019-04-09 | $48.06 | $48.06 | $47.53 | $47.98 | $46.02 | 1,227 |
| 2019-04-08 | $47.92 | $48.44 | $47.90 | $48.44 | $46.46 | 817 |
| 2019-04-05 | $47.30 | $47.62 | $47.11 | $47.62 | $45.68 | 223 |
| 2019-04-04 | $45.96 | $46.13 | $45.39 | $46.13 | $44.25 | 1,629 |
| 2019-04-03 | $45.54 | $46.42 | $45.54 | $46.38 | $44.49 | 4,094 |
| 2019-04-02 | $45.73 | $46.50 | $45.67 | $45.67 | $43.81 | 495 |
| 2019-04-01 | $46.49 | $46.86 | $46.36 | $46.36 | $44.47 | 307 |
| 2019-03-29 | $46.00 | $46.00 | $46.00 | $46.00 | $44.12 | 0 |
| 2019-03-28 | $46.00 | $46.00 | $46.00 | $46.00 | $44.12 | 105 |
| 2019-03-27 | $46.72 | $46.72 | $46.00 | $46.00 | $44.12 | 2,495 |
| 2019-03-26 | $47.04 | $47.26 | $46.98 | $47.26 | $45.33 | 768 |
| 2019-03-25 | $48.10 | $48.10 | $48.10 | $48.10 | $46.14 | 0 |
| 2019-03-22 | $48.10 | $48.10 | $48.10 | $48.10 | $46.14 | 0 |
| 2019-03-21 | $47.82 | $48.13 | $47.82 | $48.10 | $46.14 | 1,448 |
| 2019-03-20 | $47.38 | $47.38 | $47.38 | $47.38 | $45.45 | 80 |
| 2019-03-19 | $47.18 | $47.31 | $47.18 | $47.18 | $45.25 | 4,179 |
| 2019-03-18 | $46.64 | $47.29 | $46.64 | $47.29 | $45.36 | 450 |
| 2019-03-15 | $46.82 | $47.09 | $46.76 | $46.76 | $44.85 | 801 |
| 2019-03-14 | $47.06 | $47.53 | $47.06 | $47.53 | $45.59 | 200 |
| 2019-03-13 | $46.11 | $46.58 | $46.11 | $46.52 | $44.62 | 1,900 |
| 2019-03-12 | $45.84 | $45.84 | $45.84 | $45.84 | $43.97 | 20 |
| 2019-03-11 | $45.34 | $45.34 | $44.65 | $44.65 | $42.83 | 260 |
| 2019-03-08 | $45.62 | $45.62 | $45.62 | $45.62 | $43.76 | 0 |
| 2019-03-07 | $45.38 | $46.06 | $45.38 | $45.62 | $43.76 | 412 |
| 2019-03-06 | $44.84 | $44.84 | $44.84 | $44.84 | $43.01 | 83 |
| 2019-03-05 | $44.79 | $45.53 | $44.79 | $45.53 | $43.67 | 908 |
| 2019-03-04 | $44.56 | $44.56 | $44.12 | $44.12 | $42.32 | 426 |
| 2019-03-01 | $45.52 | $45.52 | $45.52 | $45.52 | $43.66 | 0 |
| 2019-02-28 | $45.52 | $45.52 | $45.52 | $45.52 | $43.66 | 25 |
| 2019-02-27 | $45.95 | $45.95 | $45.95 | $45.95 | $43.35 | 125 |
| 2019-02-26 | $46.49 | $46.90 | $46.18 | $46.90 | $44.25 | 1,350 |
| 2019-02-25 | $46.11 | $46.55 | $46.11 | $46.55 | $43.91 | 3,050 |
| 2019-02-21 | $45.70 | $45.70 | $45.70 | $45.70 | $43.11 | 26 |
| 2019-02-20 | $45.60 | $46.78 | $45.60 | $45.70 | $43.11 | 994 |
| 2019-02-19 | $44.90 | $44.90 | $44.86 | $44.86 | $42.32 | 3,270 |
| 2019-02-15 | $44.43 | $44.43 | $44.43 | $44.43 | $41.91 | 325 |
| 2019-02-14 | $44.15 | $44.15 | $44.15 | $44.15 | $41.65 | 0 |
| 2019-02-13 | $44.67 | $44.67 | $44.15 | $44.15 | $41.65 | 1,050 |
| 2019-02-12 | $44.02 | $44.11 | $43.85 | $44.11 | $41.61 | 3,007 |
| 2019-02-11 | $44.08 | $44.08 | $43.45 | $43.57 | $41.10 | 1,094 |
| 2019-02-08 | $43.15 | $43.15 | $43.15 | $43.15 | $40.71 | 53 |
| 2019-02-07 | $43.38 | $43.38 | $43.38 | $43.38 | $40.92 | 402 |
| 2019-02-06 | $43.92 | $43.92 | $43.45 | $43.45 | $40.99 | 11,820 |
| 2019-02-05 | $44.30 | $44.59 | $43.85 | $44.55 | $42.03 | 10,609 |
| 2019-02-04 | $42.75 | $42.75 | $42.75 | $42.75 | $40.33 | 2,992 |
| 2019-02-01 | $42.68 | $42.84 | $42.55 | $42.84 | $40.41 | 1,362 |
| 2019-01-31 | $41.89 | $42.42 | $41.59 | $42.42 | $40.02 | 4,104 |
| 2019-01-30 | $42.50 | $42.64 | $42.23 | $42.64 | $40.23 | 741 |
| 2019-01-29 | $42.56 | $42.56 | $42.56 | $42.56 | $40.15 | 103 |
| 2019-01-28 | $41.86 | $42.14 | $41.81 | $42.14 | $39.75 | 1,297 |
| 2019-01-25 | $40.46 | $41.01 | $40.35 | $40.91 | $38.59 | 927 |
| 2019-01-24 | $42.10 | $42.37 | $41.58 | $42.37 | $39.97 | 1,547 |
| 2019-01-23 | $44.48 | $44.48 | $44.48 | $44.48 | $41.96 | 176 |
| 2019-01-22 | $44.86 | $44.86 | $44.86 | $44.86 | $42.32 | 140 |
| 2019-01-18 | $46.14 | $46.14 | $45.34 | $45.36 | $42.79 | 1,001 |
| 2019-01-17 | $45.79 | $46.37 | $45.57 | $46.37 | $43.75 | 454 |
| 2019-01-16 | $45.71 | $45.75 | $44.19 | $45.71 | $43.12 | 3,105 |
| 2019-01-15 | $44.08 | $45.57 | $44.08 | $45.57 | $42.99 | 2,993 |
| 2019-01-14 | $45.24 | $45.24 | $45.24 | $45.24 | $42.68 | 208 |
| 2019-01-11 | $45.21 | $45.21 | $44.92 | $44.92 | $42.38 | 257 |
| 2019-01-10 | $47.84 | $47.84 | $47.84 | $47.84 | $45.13 | 604 |
| 2019-01-09 | $46.75 | $47.16 | $46.67 | $46.76 | $44.11 | 9,401 |
| 2019-01-08 | $44.29 | $44.29 | $44.29 | $44.29 | $41.78 | 0 |
| 2019-01-07 | $44.29 | $44.29 | $44.29 | $44.29 | $41.78 | 39 |
| 2019-01-04 | $44.89 | $45.31 | $44.29 | $44.29 | $41.78 | 465 |
| 2019-01-03 | $43.26 | $43.98 | $43.19 | $43.98 | $41.49 | 870 |
| 2019-01-02 | $43.84 | $44.08 | $43.27 | $43.27 | $40.82 | 2,519 |
| 2018-12-31 | $44.28 | $44.96 | $44.05 | $44.96 | $42.41 | 650 |
| 2018-12-28 | $44.30 | $44.30 | $44.10 | $44.10 | $41.60 | 431 |
| 2018-12-27 | $44.15 | $44.15 | $44.15 | $44.15 | $41.65 | 2,657 |
| 2018-12-26 | $43.11 | $44.16 | $43.11 | $44.15 | $41.65 | 2,463 |
| 2018-12-24 | $43.51 | $43.71 | $43.51 | $43.71 | $41.24 | 575 |
| 2018-12-21 | $44.80 | $45.12 | $44.66 | $44.91 | $42.37 | 555 |
| 2018-12-20 | $45.05 | $45.05 | $44.84 | $44.84 | $42.30 | 541 |
| 2018-12-19 | $45.16 | $45.69 | $45.16 | $45.16 | $42.60 | 770 |
| 2018-12-18 | $43.92 | $44.54 | $43.92 | $44.54 | $42.02 | 8,240 |
| 2018-12-17 | $44.99 | $44.99 | $44.99 | $44.99 | $42.44 | 1,042 |
| 2018-12-14 | $44.47 | $44.47 | $44.47 | $44.47 | $41.95 | 85 |
| 2018-12-13 | $45.81 | $46.08 | $45.81 | $46.08 | $43.47 | 620 |
| 2018-12-12 | $46.40 | $46.40 | $46.10 | $46.37 | $43.75 | 345 |
| 2018-12-11 | $45.95 | $45.95 | $45.95 | $45.95 | $43.35 | 87 |
| 2018-12-10 | $45.62 | $45.62 | $45.41 | $45.41 | $42.84 | 203 |
| 2018-12-07 | $46.03 | $46.23 | $45.65 | $45.65 | $43.07 | 1,534 |
| 2018-12-06 | $45.22 | $46.45 | $45.22 | $46.45 | $43.82 | 908 |
| 2018-12-04 | $47.69 | $47.69 | $47.64 | $47.64 | $44.94 | 275 |
| 2018-12-03 | $47.07 | $47.07 | $46.34 | $46.34 | $43.72 | 211 |
| 2018-11-30 | $46.68 | $47.00 | $46.29 | $46.29 | $43.67 | 875 |
| 2018-11-29 | $47.28 | $47.82 | $47.01 | $47.63 | $44.93 | 7,525 |
| 2018-11-28 | $47.05 | $47.19 | $46.92 | $46.97 | $44.31 | 1,085 |
| 2018-11-27 | $47.16 | $47.16 | $46.68 | $46.68 | $44.04 | 511 |
| 2018-11-26 | $46.80 | $46.80 | $46.80 | $46.80 | $44.15 | 0 |
| 2018-11-23 | $46.80 | $46.80 | $46.80 | $46.80 | $44.15 | 92 |
| 2018-11-21 | $47.07 | $47.07 | $47.07 | $47.07 | $44.41 | 14 |
| 2018-11-20 | $46.21 | $46.21 | $46.21 | $46.21 | $43.59 | 75 |
| 2018-11-19 | $48.72 | $48.91 | $48.47 | $48.91 | $46.14 | 3,252 |
| 2018-11-16 | $48.96 | $48.96 | $48.69 | $48.69 | $45.93 | 1,717 |
| 2018-11-15 | $48.34 | $48.60 | $47.77 | $47.77 | $45.07 | 992 |
| 2018-11-14 | $49.19 | $49.19 | $48.05 | $48.05 | $45.33 | 641 |
| 2018-11-13 | $50.00 | $50.00 | $50.00 | $50.00 | $47.17 | 36 |
| 2018-11-12 | $49.66 | $50.00 | $49.66 | $50.00 | $47.17 | 224 |
| 2018-11-09 | $49.81 | $49.81 | $49.81 | $49.81 | $46.99 | 25 |
| 2018-11-08 | $51.06 | $51.38 | $50.67 | $50.67 | $47.80 | 400 |
| 2018-11-07 | $51.17 | $51.17 | $51.03 | $51.03 | $48.14 | 307 |
| 2018-11-06 | $49.99 | $49.99 | $49.99 | $49.99 | $47.16 | 25 |
| 2018-11-05 | $49.73 | $49.83 | $49.53 | $49.53 | $46.73 | 1,506 |
| 2018-11-02 | $51.29 | $51.29 | $50.56 | $50.56 | $47.70 | 236 |
| 2018-11-01 | $49.98 | $50.34 | $49.85 | $50.34 | $47.49 | 142 |
| 2018-10-31 | $49.40 | $49.40 | $49.02 | $49.02 | $46.25 | 185 |
| 2018-10-30 | $47.10 | $47.77 | $47.10 | $47.77 | $45.07 | 287 |
| 2018-10-29 | $48.04 | $48.04 | $47.92 | $47.92 | $45.21 | 5,881 |
| 2018-10-26 | $46.79 | $46.79 | $46.59 | $46.79 | $44.14 | 1,100 |
| 2018-10-25 | $46.07 | $46.10 | $45.36 | $46.10 | $43.49 | 289 |
| 2018-10-24 | $45.93 | $45.93 | $45.93 | $45.93 | $43.33 | 193 |
| 2018-10-23 | $48.70 | $49.49 | $48.50 | $49.26 | $46.47 | 1,507 |
| 2018-10-22 | $51.46 | $52.43 | $50.71 | $51.59 | $48.67 | 1,057 |
| 2018-10-19 | $51.49 | $51.79 | $51.25 | $51.79 | $48.86 | 1,264 |
| 2018-10-18 | $51.35 | $52.05 | $51.00 | $52.05 | $49.10 | 1,444 |
| 2018-10-17 | $51.65 | $52.23 | $51.40 | $52.23 | $49.27 | 2,144 |
| 2018-10-16 | $51.13 | $51.13 | $51.13 | $51.13 | $48.24 | 6,738 |
| 2018-10-15 | $49.34 | $49.57 | $48.68 | $48.68 | $45.92 | 2,957 |
| 2018-10-12 | $49.74 | $49.90 | $48.86 | $49.90 | $47.08 | 473 |
| 2018-10-11 | $51.15 | $51.15 | $51.15 | $51.15 | $48.25 | 205 |
| 2018-10-10 | $50.63 | $50.88 | $49.68 | $49.68 | $46.87 | 965 |
| 2018-10-09 | $51.33 | $51.33 | $51.33 | $51.33 | $48.42 | 936 |
| 2018-10-08 | $51.88 | $51.88 | $51.88 | $51.88 | $48.94 | 400 |
| 2018-10-05 | $54.33 | $54.33 | $54.19 | $54.22 | $51.15 | 1,008 |
| 2018-10-04 | $53.47 | $53.97 | $53.16 | $53.28 | $50.26 | 1,217 |
| 2018-10-03 | $55.51 | $55.51 | $54.67 | $54.67 | $51.58 | 726 |
| 2018-10-02 | $55.26 | $55.57 | $55.12 | $55.12 | $52.00 | 695 |
| 2018-10-01 | $54.56 | $54.56 | $54.40 | $54.40 | $51.32 | 973 |
| 2018-09-28 | $54.60 | $54.78 | $54.46 | $54.65 | $51.56 | 935 |
| 2018-09-27 | $54.26 | $54.26 | $54.26 | $54.26 | $51.19 | 1,129 |
| 2018-09-26 | $54.57 | $54.57 | $54.26 | $54.26 | $51.19 | 242 |
| 2018-09-25 | $54.84 | $54.84 | $54.84 | $54.84 | $51.74 | 18,000 |
| 2018-09-24 | $54.84 | $54.84 | $54.84 | $54.84 | $51.74 | 13 |
| 2018-09-21 | $55.26 | $55.26 | $54.84 | $54.84 | $51.74 | 10,084 |
| 2018-09-20 | $55.05 | $55.35 | $54.89 | $55.35 | $52.22 | 20,611 |
| 2018-09-19 | $54.10 | $54.47 | $54.10 | $54.16 | $51.09 | 325 |
| 2018-09-18 | $54.41 | $54.86 | $53.94 | $53.94 | $50.89 | 2,111 |
| 2018-09-17 | $54.69 | $55.30 | $54.50 | $55.30 | $52.17 | 11,416 |
| 2018-09-14 | $54.23 | $54.24 | $54.02 | $54.24 | $51.17 | 3,428 |
| 2018-09-13 | $54.77 | $54.77 | $54.10 | $54.10 | $51.04 | 20,045 |
| 2018-09-12 | $53.77 | $53.89 | $53.70 | $53.70 | $50.66 | 1,322 |
| 2018-09-11 | $53.80 | $53.80 | $53.52 | $53.52 | $50.49 | 2,799 |
| 2018-09-10 | $53.88 | $54.10 | $53.73 | $53.73 | $50.69 | 22,967 |
| 2018-09-07 | $54.22 | $54.22 | $53.51 | $53.51 | $50.48 | 484 |
| 2018-09-06 | $54.67 | $54.67 | $54.67 | $54.67 | $51.58 | 0 |
| 2018-09-05 | $54.67 | $54.67 | $54.67 | $54.67 | $51.58 | 5 |
| 2018-09-04 | $54.67 | $54.67 | $54.67 | $54.67 | $51.58 | 0 |
| 2018-08-31 | $54.67 | $54.67 | $54.67 | $54.67 | $51.58 | 75 |
| 2018-08-30 | $55.16 | $55.76 | $55.16 | $55.76 | $52.60 | 1,793 |
| 2018-08-29 | $55.68 | $55.68 | $55.48 | $55.48 | $52.34 | 201 |
| 2018-08-28 | $54.83 | $55.00 | $54.65 | $55.00 | $51.89 | 1,703 |
| 2018-08-27 | $54.69 | $54.69 | $54.69 | $54.69 | $51.59 | 100 |
| 2018-08-24 | $53.99 | $53.99 | $53.79 | $53.79 | $50.75 | 856 |
| 2018-08-23 | $53.57 | $53.88 | $53.57 | $53.88 | $50.83 | 550 |
| 2018-08-22 | $53.19 | $53.19 | $53.19 | $53.19 | $50.18 | 0 |
| 2018-08-21 | $53.19 | $53.19 | $53.19 | $53.19 | $50.18 | 100 |
| 2018-08-20 | $52.80 | $52.80 | $52.80 | $52.80 | $49.81 | 370 |
| 2018-08-17 | $52.25 | $52.25 | $52.00 | $52.00 | $49.06 | 923 |
| 2018-08-16 | $51.42 | $51.42 | $51.42 | $51.42 | $48.51 | 100 |
| 2018-08-15 | $50.91 | $51.00 | $50.58 | $50.64 | $47.77 | 1,049 |
| 2018-08-14 | $51.59 | $51.59 | $51.59 | $51.59 | $48.67 | 64 |
| 2018-08-13 | $52.40 | $52.40 | $51.54 | $51.54 | $48.62 | 300 |
| 2018-08-10 | $52.69 | $52.69 | $50.56 | $51.25 | $48.35 | 467 |
| 2018-08-09 | $53.60 | $53.60 | $53.60 | $53.60 | $50.57 | 247 |
| 2018-08-08 | $53.09 | $53.09 | $52.93 | $52.93 | $49.93 | 2,108 |
| 2018-08-07 | $53.55 | $53.86 | $53.55 | $53.73 | $50.69 | 312 |
| 2018-08-06 | $53.44 | $53.44 | $53.44 | $53.44 | $50.41 | 186 |
| 2018-08-03 | $52.60 | $52.60 | $52.60 | $52.60 | $49.62 | 23 |
| 2018-08-02 | $52.61 | $52.61 | $52.61 | $52.61 | $49.63 | 16 |
| 2018-08-01 | $52.98 | $52.98 | $52.82 | $52.82 | $49.83 | 2,064 |
| 2018-07-31 | $52.99 | $52.99 | $52.99 | $52.99 | $49.99 | 4 |
| 2018-07-30 | $52.99 | $52.99 | $52.99 | $52.99 | $49.99 | 100 |
| 2018-07-27 | $53.24 | $53.50 | $53.24 | $53.50 | $50.47 | 239 |
| 2018-07-26 | $52.70 | $52.90 | $52.70 | $52.90 | $49.91 | 630 |
| 2018-07-25 | $52.48 | $52.48 | $52.48 | $52.48 | $49.51 | 25 |
| 2018-07-24 | $52.19 | $52.19 | $51.92 | $51.92 | $48.98 | 187 |
| 2018-07-23 | $52.08 | $52.08 | $51.94 | $51.94 | $49.00 | 201 |
| 2018-07-20 | $52.23 | $52.23 | $52.13 | $52.13 | $49.18 | 66 |
| 2018-07-19 | $52.08 | $52.16 | $52.08 | $52.16 | $49.21 | 210 |
| 2018-07-18 | $52.17 | $52.45 | $51.73 | $51.73 | $48.80 | 1,035 |
| 2018-07-17 | $51.97 | $52.33 | $51.97 | $52.11 | $49.16 | 300 |
| 2018-07-16 | $52.40 | $52.40 | $52.15 | $52.15 | $49.20 | 1,157 |
| 2018-07-13 | $51.53 | $51.88 | $51.39 | $51.88 | $48.94 | 1,900 |
| 2018-07-12 | $52.10 | $52.46 | $51.54 | $52.04 | $49.09 | 1,007 |
| 2018-07-11 | $51.37 | $51.37 | $51.37 | $51.37 | $48.46 | 500 |
| 2018-07-10 | $50.93 | $50.93 | $50.93 | $50.93 | $48.05 | 354 |
| 2018-07-09 | $51.11 | $51.11 | $50.93 | $50.93 | $48.05 | 181 |
| 2018-07-06 | $50.71 | $50.79 | $50.66 | $50.79 | $47.91 | 240 |
| 2018-07-05 | $49.80 | $49.80 | $49.80 | $49.80 | $46.98 | 25 |
| 2018-07-03 | $49.79 | $49.79 | $49.79 | $49.79 | $46.97 | 381 |
| 2018-07-02 | $49.40 | $49.40 | $49.26 | $49.26 | $46.47 | 202 |
| 2018-06-29 | $50.46 | $50.74 | $50.46 | $50.46 | $47.60 | 880 |
| 2018-06-28 | $49.72 | $49.72 | $49.72 | $49.72 | $46.91 | 60 |
| 2018-06-27 | $50.32 | $50.76 | $50.22 | $50.76 | $47.89 | 1,267 |
| 2018-06-26 | $50.79 | $50.79 | $50.79 | $50.79 | $47.91 | 419 |
| 2018-06-25 | $50.73 | $50.79 | $50.73 | $50.79 | $47.91 | 248 |
| 2018-06-22 | $50.51 | $50.51 | $50.51 | $50.51 | $47.65 | 79 |
| 2018-06-21 | $50.26 | $50.26 | $50.26 | $50.26 | $47.41 | 400 |
| 2018-06-20 | $51.10 | $51.10 | $51.10 | $51.10 | $48.21 | 3 |
| 2018-06-19 | $51.10 | $51.10 | $51.10 | $51.10 | $48.21 | 0 |
| 2018-06-18 | $51.25 | $51.25 | $50.12 | $51.10 | $48.21 | 1,555 |
| 2018-06-15 | $51.20 | $51.20 | $51.20 | $51.20 | $48.30 | 19 |
| 2018-06-14 | $51.55 | $51.55 | $51.05 | $51.20 | $48.30 | 580 |
| 2018-06-13 | $51.17 | $51.88 | $51.01 | $51.01 | $48.12 | 636 |
| 2018-06-12 | $51.65 | $51.65 | $51.65 | $51.65 | $48.73 | 1,064 |
| 2018-06-11 | $51.63 | $51.63 | $51.43 | $51.43 | $48.52 | 601 |
| 2018-06-08 | $51.55 | $51.63 | $51.55 | $51.63 | $48.71 | 145 |
| 2018-06-07 | $51.55 | $51.55 | $51.27 | $51.27 | $48.37 | 1,233 |
| 2018-06-06 | $50.99 | $51.53 | $50.99 | $51.05 | $48.16 | 1,107 |
| 2018-06-05 | $52.14 | $52.26 | $51.78 | $51.78 | $48.85 | 395 |
| 2018-06-04 | $52.02 | $52.14 | $52.02 | $52.14 | $49.19 | 117 |
| 2018-06-01 | $51.39 | $52.07 | $51.21 | $52.07 | $49.12 | 383 |
| 2018-05-31 | $51.24 | $51.24 | $51.24 | $51.24 | $48.34 | 84 |
| 2018-05-30 | $50.73 | $50.73 | $50.65 | $50.65 | $47.78 | 972 |
| 2018-05-29 | $50.11 | $50.11 | $50.11 | $50.11 | $47.27 | 300 |
| 2018-05-25 | $51.30 | $51.62 | $51.10 | $51.62 | $48.70 | 5,078 |
| 2018-05-24 | $51.42 | $51.95 | $51.36 | $51.36 | $48.45 | 5,966 |
| 2018-05-23 | $51.42 | $51.42 | $51.42 | $51.42 | $48.51 | 49,327 |
| 2018-05-22 | $51.42 | $51.42 | $51.42 | $51.42 | $48.51 | 100 |
| 2018-05-21 | $51.77 | $51.77 | $51.77 | $51.77 | $48.84 | 150 |
| 2018-05-18 | $51.31 | $51.83 | $51.31 | $51.83 | $48.90 | 700 |
| 2018-05-17 | $50.17 | $50.17 | $50.17 | $50.17 | $47.33 | 1,295 |
| 2018-05-16 | $49.83 | $50.17 | $49.83 | $50.17 | $47.33 | 156 |
| 2018-05-15 | $50.12 | $50.85 | $50.12 | $50.85 | $47.97 | 5,306 |
| 2018-05-14 | $50.02 | $50.02 | $49.92 | $49.92 | $47.09 | 50,170 |
| 2018-05-11 | $50.12 | $50.12 | $50.12 | $50.12 | $47.28 | 0 |
| 2018-05-10 | $50.12 | $50.12 | $50.12 | $50.12 | $47.28 | 0 |
| 2018-05-09 | $50.41 | $50.91 | $50.09 | $50.12 | $47.28 | 36,557 |
| 2018-05-08 | $49.30 | $49.30 | $49.28 | $49.28 | $46.49 | 351 |
| 2018-05-07 | $48.02 | $48.02 | $48.02 | $48.02 | $45.30 | 0 |
| 2018-05-04 | $48.02 | $48.02 | $48.02 | $48.02 | $45.30 | 40,000 |
| 2018-05-03 | $48.02 | $48.02 | $48.02 | $48.02 | $45.30 | 23,300 |
| 2018-05-02 | $47.67 | $47.67 | $47.46 | $47.46 | $44.77 | 60,535 |
| 2018-05-01 | $46.61 | $46.93 | $46.32 | $46.32 | $43.70 | 8,376 |
| 2018-04-30 | $46.75 | $47.09 | $46.75 | $46.96 | $44.30 | 48,062 |
| 2018-04-27 | $47.00 | $47.24 | $46.95 | $46.95 | $44.29 | 1,274 |
| 2018-04-26 | $48.22 | $48.22 | $47.65 | $47.75 | $45.05 | 1,581 |
| 2018-04-25 | $48.41 | $48.41 | $48.28 | $48.28 | $45.55 | 794 |
| 2018-04-24 | $50.72 | $50.72 | $50.19 | $50.19 | $47.35 | 154 |
| 2018-04-23 | $50.85 | $50.85 | $50.85 | $50.85 | $47.97 | 275 |
| 2018-04-20 | $50.85 | $50.85 | $50.85 | $50.85 | $47.97 | 65 |
| 2018-04-19 | $51.51 | $51.74 | $51.01 | $51.74 | $48.81 | 9,695 |
| 2018-04-18 | $52.23 | $52.23 | $52.23 | $52.23 | $49.27 | 37 |
| 2018-04-17 | $51.45 | $51.93 | $51.40 | $51.93 | $48.99 | 623 |
| 2018-04-16 | $51.30 | $51.30 | $51.30 | $51.30 | $48.40 | 6 |
| 2018-04-13 | $51.30 | $51.30 | $51.30 | $51.30 | $48.40 | 125 |
| 2018-04-12 | $51.01 | $51.39 | $50.85 | $51.39 | $48.48 | 278 |
| 2018-04-11 | $50.88 | $50.88 | $50.88 | $50.88 | $48.00 | 148 |
| 2018-04-10 | $50.86 | $51.36 | $50.77 | $51.36 | $48.45 | 628 |
| 2018-04-09 | $50.82 | $50.82 | $50.82 | $50.82 | $47.94 | 7,087 |
| 2018-04-06 | $49.76 | $49.76 | $49.76 | $49.76 | $46.94 | 5 |
| 2018-04-05 | $49.96 | $49.96 | $49.76 | $49.76 | $46.94 | 258 |
| 2018-04-04 | $49.66 | $49.86 | $49.66 | $49.75 | $46.93 | 520 |
| 2018-04-03 | $50.99 | $51.81 | $50.74 | $50.88 | $48.00 | 51,348 |
| 2018-04-02 | $52.23 | $52.23 | $50.30 | $50.30 | $47.45 | 3,600 |
| 2018-03-29 | $51.66 | $52.08 | $51.35 | $52.08 | $49.13 | 550 |
| 2018-03-28 | $51.66 | $51.88 | $51.49 | $51.88 | $48.94 | 294 |
| 2018-03-27 | $52.08 | $52.08 | $51.35 | $51.35 | $48.44 | 99 |
| 2018-03-26 | $51.55 | $51.55 | $51.55 | $51.55 | $48.63 | 47 |
| 2018-03-23 | $51.81 | $51.97 | $51.37 | $51.37 | $48.46 | 488 |
| 2018-03-22 | $51.50 | $51.55 | $51.20 | $51.20 | $48.30 | 258 |
| 2018-03-21 | $52.19 | $52.19 | $52.19 | $52.19 | $49.24 | 15 |
| 2018-03-20 | $51.63 | $51.98 | $51.51 | $51.98 | $49.04 | 303 |
| 2018-03-19 | $54.52 | $54.52 | $51.70 | $51.76 | $48.83 | 901 |
| 2018-03-16 | $52.55 | $52.55 | $52.55 | $52.55 | $49.58 | 91 |
| 2018-03-15 | $52.34 | $52.34 | $52.34 | $52.34 | $49.38 | 2 |
| 2018-03-14 | $52.08 | $52.34 | $51.96 | $52.34 | $49.38 | 3,671 |
| 2018-03-13 | $53.34 | $53.34 | $53.34 | $53.34 | $49.61 | 61 |
| 2018-03-12 | $53.91 | $53.91 | $53.34 | $53.34 | $49.61 | 201 |
| 2018-03-09 | $52.45 | $53.01 | $52.45 | $52.64 | $48.96 | 2,648 |
| 2018-03-08 | $52.52 | $52.52 | $52.00 | $52.00 | $48.37 | 3,040 |
| 2018-03-07 | $51.89 | $52.47 | $51.15 | $51.93 | $48.30 | 607 |
| 2018-03-06 | $51.66 | $52.25 | $51.51 | $52.06 | $48.42 | 1,296 |
| 2018-03-05 | $50.51 | $51.48 | $50.51 | $50.71 | $47.17 | 1,659 |
| 2018-03-02 | $49.98 | $49.98 | $49.98 | $49.98 | $46.49 | 2 |
| 2018-03-01 | $50.64 | $51.00 | $49.85 | $49.98 | $46.49 | 3,491 |
| 2018-02-28 | $50.92 | $50.92 | $50.92 | $50.92 | $47.36 | 665 |
| 2018-02-27 | $50.92 | $50.92 | $50.92 | $50.92 | $47.36 | 100 |
| 2018-02-26 | $52.72 | $53.13 | $52.68 | $52.84 | $49.15 | 6,523 |
| 2018-02-23 | $52.92 | $52.92 | $52.38 | $52.38 | $48.72 | 373 |
| 2018-02-22 | $52.59 | $52.59 | $52.28 | $52.32 | $48.66 | 457 |
| 2018-02-21 | $53.17 | $53.70 | $52.41 | $52.41 | $48.75 | 1,986 |
| 2018-02-20 | $52.96 | $52.96 | $52.81 | $52.81 | $49.12 | 1,530 |
| 2018-02-16 | $53.66 | $53.66 | $53.66 | $53.66 | $49.91 | 247 |
| 2018-02-15 | $52.82 | $52.82 | $52.46 | $52.46 | $48.79 | 591 |
| 2018-02-14 | $50.00 | $50.78 | $50.00 | $50.78 | $47.23 | 1,356 |
| 2018-02-13 | $49.98 | $49.98 | $49.37 | $49.37 | $45.92 | 230 |
| 2018-02-12 | $48.75 | $49.50 | $48.75 | $49.50 | $46.04 | 212 |
| 2018-02-09 | $48.64 | $48.78 | $48.61 | $48.61 | $45.21 | 3,171 |
| 2018-02-08 | $49.44 | $49.90 | $48.93 | $49.90 | $46.41 | 528 |
| 2018-02-07 | $51.13 | $51.55 | $50.35 | $50.66 | $47.12 | 2,332 |
| 2018-02-06 | $52.94 | $53.61 | $52.94 | $53.61 | $49.86 | 749 |
| 2018-02-05 | $53.58 | $54.00 | $51.20 | $51.20 | $47.62 | 6,922 |
| 2018-02-02 | $53.75 | $54.67 | $53.72 | $54.67 | $50.85 | 410 |
| 2018-02-01 | $54.92 | $54.92 | $54.79 | $54.79 | $50.96 | 188 |
| 2018-01-31 | $55.65 | $55.65 | $55.65 | $55.65 | $51.76 | 25 |
| 2018-01-30 | $54.95 | $54.95 | $54.76 | $54.76 | $50.93 | 188 |
| 2018-01-29 | $55.05 | $55.05 | $54.85 | $54.85 | $51.02 | 1,148 |
| 2018-01-26 | $55.11 | $55.11 | $55.11 | $55.11 | $51.26 | 66 |
| 2018-01-25 | $55.30 | $55.37 | $54.91 | $55.11 | $51.26 | 617 |
| 2018-01-24 | $56.04 | $56.04 | $56.04 | $56.04 | $52.12 | 72 |
| 2018-01-23 | $55.75 | $56.61 | $55.58 | $56.04 | $52.12 | 1,180 |
| 2018-01-22 | $55.84 | $55.84 | $55.61 | $55.61 | $51.72 | 1,456 |
| 2018-01-19 | $55.43 | $55.43 | $55.17 | $55.17 | $51.31 | 196 |
| 2018-01-18 | $54.88 | $54.88 | $54.88 | $54.88 | $51.04 | 105 |
| 2018-01-17 | $55.63 | $55.63 | $55.46 | $55.46 | $51.58 | 11 |
| 2018-01-16 | $55.13 | $55.15 | $54.80 | $54.80 | $50.97 | 867 |
| 2018-01-12 | $54.82 | $54.82 | $54.82 | $54.82 | $50.99 | 573 |
| 2018-01-11 | $54.82 | $55.06 | $54.82 | $54.82 | $50.99 | 685 |
| 2018-01-10 | $55.58 | $55.78 | $55.58 | $55.78 | $51.88 | 246 |
| 2018-01-09 | $57.42 | $57.42 | $57.42 | $57.42 | $53.41 | 0 |
| 2018-01-08 | $57.42 | $57.42 | $57.42 | $57.42 | $53.41 | 0 |
| 2018-01-05 | $57.42 | $57.42 | $57.42 | $57.42 | $53.41 | 0 |
| 2018-01-04 | $57.21 | $57.42 | $57.19 | $57.42 | $53.41 | 811 |
| 2018-01-03 | $57.31 | $57.31 | $56.61 | $56.61 | $52.65 | 980 |
| 2018-01-02 | $56.41 | $56.75 | $56.41 | $56.71 | $52.75 | 1,575 |
| 2017-12-29 | $57.47 | $57.63 | $57.47 | $57.63 | $53.60 | 738 |
| 2017-12-28 | $56.79 | $56.79 | $56.79 | $56.79 | $52.82 | 109 |
| 2017-12-27 | $56.92 | $56.92 | $56.79 | $56.79 | $52.82 | 70 |
| 2017-12-26 | $55.84 | $55.84 | $55.84 | $55.84 | $51.94 | 25 |
| 2017-12-22 | $55.94 | $55.94 | $55.76 | $55.90 | $51.99 | 2,525 |
| 2017-12-21 | $55.90 | $56.33 | $55.68 | $55.68 | $51.79 | 2,629 |
| 2017-12-20 | $55.27 | $55.53 | $55.27 | $55.53 | $51.65 | 1,243 |
| 2017-12-19 | $54.97 | $55.34 | $54.97 | $55.34 | $51.47 | 377 |
| 2017-12-18 | $54.94 | $55.21 | $54.94 | $55.21 | $51.35 | 760 |
| 2017-12-15 | $54.49 | $54.57 | $54.24 | $54.57 | $50.76 | 746 |
| 2017-12-14 | $54.70 | $54.71 | $54.70 | $54.71 | $50.89 | 147 |
| 2017-12-13 | $54.08 | $54.08 | $54.08 | $54.08 | $50.30 | 200 |
| 2017-12-12 | $53.93 | $54.31 | $53.80 | $54.18 | $50.39 | 1,475 |
| 2017-12-11 | $53.83 | $54.13 | $53.83 | $53.90 | $50.13 | 2,247 |
| 2017-12-08 | $53.81 | $53.81 | $53.81 | $53.81 | $50.05 | 40 |
| 2017-12-07 | $53.93 | $54.04 | $53.50 | $53.81 | $50.05 | 853 |
| 2017-12-06 | $53.60 | $53.60 | $53.05 | $53.39 | $49.66 | 720 |
| 2017-12-05 | $53.48 | $53.48 | $53.36 | $53.42 | $49.69 | 2,426 |
| 2017-12-04 | $53.72 | $53.72 | $53.72 | $53.72 | $49.96 | 35 |
| 2017-12-01 | $54.45 | $54.45 | $53.92 | $53.92 | $50.15 | 550 |
| 2017-11-30 | $54.02 | $54.02 | $53.72 | $54.00 | $50.23 | 1,918 |
| 2017-11-29 | $52.90 | $53.25 | $52.65 | $53.25 | $49.53 | 575 |
| 2017-11-28 | $55.54 | $55.54 | $55.16 | $55.23 | $51.37 | 1,524 |
| 2017-11-27 | $54.86 | $54.86 | $54.42 | $54.55 | $50.74 | 1,142 |
| 2017-11-24 | $55.17 | $55.17 | $55.17 | $55.17 | $51.31 | 0 |
| 2017-11-22 | $55.24 | $55.24 | $55.17 | $55.17 | $51.31 | 1,524 |
| 2017-11-21 | $55.03 | $55.26 | $55.01 | $55.01 | $51.16 | 426 |
| 2017-11-20 | $54.92 | $54.92 | $54.92 | $54.92 | $51.08 | 700 |
| 2017-11-17 | $54.57 | $54.92 | $54.57 | $54.92 | $51.08 | 39 |
| 2017-11-16 | $54.84 | $55.14 | $54.84 | $55.14 | $51.29 | 475 |
| 2017-11-15 | $54.24 | $54.24 | $53.98 | $53.98 | $50.21 | 710 |
| 2017-11-14 | $54.15 | $54.75 | $54.10 | $54.75 | $50.92 | 373 |
| 2017-11-13 | $53.83 | $53.83 | $53.82 | $53.82 | $50.06 | 108 |
| 2017-11-10 | $54.28 | $54.28 | $54.16 | $54.16 | $50.37 | 200 |
| 2017-11-09 | $54.21 | $54.21 | $53.27 | $53.59 | $49.84 | 1,111 |
| 2017-11-08 | $55.13 | $55.29 | $54.76 | $54.93 | $51.09 | 2,730 |
| 2017-11-07 | $54.79 | $55.03 | $54.35 | $55.03 | $51.18 | 947 |
| 2017-11-06 | $54.99 | $55.24 | $54.74 | $54.77 | $50.94 | 1,640 |
| 2017-11-03 | $54.73 | $54.74 | $54.62 | $54.74 | $50.91 | 325 |
| 2017-11-02 | $55.63 | $55.63 | $55.63 | $55.63 | $51.74 | 19 |
| 2017-11-01 | $56.09 | $56.09 | $55.63 | $55.63 | $51.74 | 1,975 |
| 2017-10-31 | $55.16 | $55.39 | $54.91 | $55.39 | $51.52 | 3,522 |
| 2017-10-30 | $54.11 | $54.11 | $54.11 | $54.11 | $50.33 | 0 |
| 2017-10-27 | $54.46 | $54.47 | $54.11 | $54.11 | $50.33 | 3,029 |
| 2017-10-26 | $53.80 | $53.80 | $53.24 | $53.24 | $49.52 | 706 |
| 2017-10-25 | $55.00 | $55.00 | $53.62 | $53.62 | $49.87 | 5,067 |
| 2017-10-24 | $52.13 | $52.13 | $52.13 | $52.13 | $48.49 | 33 |
| 2017-10-23 | $51.77 | $52.00 | $51.63 | $52.00 | $48.37 | 854 |
| 2017-10-20 | $51.69 | $51.69 | $51.56 | $51.56 | $47.96 | 655 |
| 2017-10-19 | $51.45 | $52.06 | $51.45 | $51.92 | $48.29 | 721 |
| 2017-10-18 | $51.81 | $52.13 | $51.81 | $52.13 | $48.49 | 413 |
| 2017-10-17 | $51.54 | $51.54 | $51.12 | $51.20 | $47.62 | 2,566 |
| 2017-10-16 | $52.51 | $53.77 | $52.51 | $53.75 | $49.99 | 412 |
| 2017-10-13 | $52.66 | $52.66 | $52.66 | $52.66 | $48.98 | 50 |
| 2017-10-12 | $52.66 | $53.05 | $52.53 | $53.05 | $49.34 | 1,489 |
| 2017-10-11 | $52.52 | $52.52 | $52.52 | $52.52 | $48.85 | 388 |
| 2017-10-10 | $52.24 | $52.24 | $51.96 | $51.96 | $48.33 | 1,194 |
| 2017-10-09 | $51.76 | $51.76 | $51.50 | $51.70 | $48.09 | 860 |
| 2017-10-06 | $52.52 | $52.52 | $52.52 | $52.52 | $48.85 | 0 |
| 2017-10-05 | $52.52 | $52.52 | $52.52 | $52.52 | $48.85 | 0 |
| 2017-10-04 | $52.52 | $52.52 | $52.52 | $52.52 | $48.85 | 85 |
| 2017-10-03 | $52.00 | $52.52 | $52.00 | $52.52 | $48.85 | 3,829 |
| 2017-10-02 | $51.27 | $51.27 | $51.14 | $51.14 | $47.57 | 335 |
| 2017-09-29 | $51.48 | $51.48 | $51.21 | $51.44 | $47.84 | 810 |
| 2017-09-28 | $50.83 | $50.83 | $50.83 | $50.83 | $47.28 | 500 |
| 2017-09-27 | $51.35 | $51.35 | $51.35 | $51.35 | $47.76 | 0 |
| 2017-09-26 | $51.63 | $51.63 | $51.35 | $51.35 | $47.76 | 56 |
| 2017-09-25 | $52.03 | $52.38 | $51.96 | $51.96 | $48.33 | 1,193 |
| 2017-09-22 | $52.36 | $52.36 | $52.36 | $52.36 | $48.70 | 100 |
| 2017-09-21 | $52.10 | $52.10 | $51.86 | $51.86 | $48.23 | 185 |
| 2017-09-20 | $52.04 | $52.04 | $52.04 | $52.04 | $48.40 | 50 |
| 2017-09-19 | $50.70 | $50.81 | $50.70 | $50.81 | $47.26 | 125 |
| 2017-09-18 | $50.50 | $50.50 | $50.04 | $50.04 | $46.54 | 704 |
| 2017-09-15 | $50.29 | $50.29 | $50.29 | $50.29 | $46.77 | 30 |
| 2017-09-14 | $51.10 | $51.29 | $50.85 | $51.29 | $47.70 | 276 |
| 2017-09-13 | $51.30 | $51.30 | $50.91 | $50.91 | $47.35 | 650 |
| 2017-09-12 | $50.81 | $50.81 | $50.81 | $50.81 | $47.26 | 0 |
| 2017-09-11 | $50.94 | $50.94 | $50.81 | $50.81 | $47.26 | 380 |
| 2017-09-08 | $51.02 | $51.02 | $50.89 | $50.89 | $47.33 | 1,955 |
| 2017-09-07 | $51.09 | $51.09 | $50.75 | $50.94 | $47.38 | 1,094 |
| 2017-09-06 | $49.74 | $50.04 | $49.74 | $50.00 | $46.50 | 114 |
| 2017-09-05 | $50.75 | $50.75 | $50.26 | $50.62 | $47.08 | 591 |
| 2017-09-01 | $50.78 | $50.89 | $50.75 | $50.75 | $47.20 | 2,275 |
| 2017-08-31 | $50.16 | $50.16 | $50.16 | $50.16 | $46.65 | 0 |
| 2017-08-30 | $50.16 | $50.16 | $50.16 | $50.16 | $46.65 | 3,377 |
| 2017-08-29 | $50.14 | $50.14 | $50.00 | $50.00 | $46.50 | 200 |
| 2017-08-28 | $50.65 | $50.65 | $50.14 | $50.40 | $46.88 | 4,688 |
| 2017-08-25 | $50.21 | $50.56 | $49.98 | $50.56 | $47.03 | 2,800 |
| 2017-08-24 | $50.00 | $50.00 | $50.00 | $50.00 | $46.50 | 593 |
| 2017-08-23 | $49.30 | $49.30 | $48.93 | $49.25 | $45.81 | 1,476 |
| 2017-08-22 | $49.36 | $50.01 | $49.36 | $49.68 | $46.21 | 1,780 |
| 2017-08-21 | $48.23 | $48.23 | $48.23 | $48.23 | $44.86 | 635 |
| 2017-08-18 | $47.00 | $47.00 | $46.95 | $46.95 | $43.67 | 1,250 |
| 2017-08-17 | $47.02 | $47.44 | $46.99 | $47.00 | $43.71 | 1,618 |
| 2017-08-16 | $46.16 | $46.55 | $46.16 | $46.44 | $43.19 | 229 |
| 2017-08-15 | $46.40 | $46.52 | $46.23 | $46.29 | $43.05 | 41,056 |
| 2017-08-14 | $45.99 | $45.99 | $45.99 | $45.99 | $42.78 | 500 |
| 2017-08-11 | $45.50 | $45.71 | $45.50 | $45.71 | $42.51 | 200 |
| 2017-08-10 | $44.50 | $44.62 | $44.48 | $44.53 | $41.42 | 5,027 |
| 2017-08-09 | $45.28 | $45.47 | $45.28 | $45.32 | $42.15 | 1,755 |
| 2017-08-08 | $45.67 | $45.67 | $45.27 | $45.27 | $42.11 | 974 |
| 2017-08-07 | $46.24 | $46.24 | $46.24 | $46.24 | $43.01 | 0 |
| 2017-08-04 | $46.24 | $46.24 | $46.24 | $46.24 | $43.01 | 751 |
| 2017-08-03 | $46.73 | $46.73 | $46.24 | $46.24 | $43.01 | 823 |
| 2017-08-02 | $46.29 | $46.29 | $46.29 | $46.29 | $43.05 | 548 |
| 2017-08-01 | $45.99 | $46.29 | $45.99 | $46.29 | $43.05 | 9,090 |
| 2017-07-31 | $45.69 | $46.36 | $45.69 | $46.13 | $42.91 | 9,297 |
| 2017-07-28 | $45.98 | $45.98 | $45.98 | $45.98 | $42.77 | 100 |
| 2017-07-27 | $45.70 | $45.70 | $45.70 | $45.70 | $42.51 | 0 |
| 2017-07-26 | $45.70 | $45.70 | $45.70 | $45.70 | $42.51 | 220 |
| 2017-07-25 | $45.35 | $45.62 | $45.11 | $45.18 | $42.02 | 1,073 |
| 2017-07-24 | $44.17 | $44.17 | $44.14 | $44.14 | $41.05 | 6,076 |
| 2017-07-21 | $45.74 | $45.74 | $45.64 | $45.64 | $42.45 | 185 |
| 2017-07-20 | $45.44 | $45.44 | $45.42 | $45.44 | $42.26 | 240 |
| 2017-07-19 | $45.11 | $45.11 | $44.73 | $44.84 | $41.71 | 353 |
| 2017-07-18 | $45.75 | $45.75 | $45.64 | $45.64 | $42.45 | 230 |
| 2017-07-17 | $44.56 | $44.56 | $44.56 | $44.56 | $41.45 | 0 |
| 2017-07-14 | $44.50 | $44.56 | $44.50 | $44.56 | $41.45 | 600 |
| 2017-07-13 | $44.35 | $44.35 | $44.22 | $44.22 | $41.13 | 510 |
| 2017-07-12 | $42.80 | $43.22 | $42.80 | $42.98 | $39.98 | 1,255 |
| 2017-07-11 | $42.57 | $42.95 | $42.57 | $42.95 | $39.95 | 377 |
| 2017-07-10 | $42.83 | $43.09 | $42.68 | $42.79 | $39.80 | 610 |
| 2017-07-07 | $42.77 | $42.84 | $42.52 | $42.52 | $39.55 | 3,512 |
| 2017-07-06 | $42.89 | $43.09 | $42.77 | $42.77 | $39.78 | 2,421 |
| 2017-07-05 | $43.21 | $43.21 | $43.21 | $43.21 | $40.19 | 0 |
| 2017-07-03 | $43.21 | $43.21 | $43.21 | $43.21 | $40.19 | 50 |
| 2017-06-30 | $43.21 | $43.21 | $43.21 | $43.21 | $40.19 | 193 |
| 2017-06-29 | $43.30 | $43.30 | $43.09 | $43.09 | $40.08 | 250 |
| 2017-06-28 | $44.13 | $44.13 | $44.13 | $44.13 | $41.05 | 0 |
| 2017-06-27 | $44.03 | $44.13 | $43.99 | $44.13 | $41.05 | 400 |
| 2017-06-26 | $44.23 | $44.23 | $44.23 | $44.23 | $41.14 | 0 |
| 2017-06-23 | $44.23 | $44.23 | $44.23 | $44.23 | $41.14 | 100 |
| 2017-06-22 | $43.99 | $43.99 | $43.99 | $43.99 | $40.92 | 100 |
| 2017-06-21 | $44.07 | $44.07 | $43.82 | $43.86 | $40.79 | 430 |
| 2017-06-20 | $44.39 | $44.39 | $44.39 | $44.39 | $41.29 | 0 |
| 2017-06-19 | $44.35 | $44.39 | $44.27 | $44.39 | $41.28 | 370 |
| 2017-06-16 | $44.66 | $44.66 | $44.66 | $44.66 | $41.54 | 100 |
| 2017-06-15 | $44.05 | $44.05 | $44.05 | $44.05 | $40.97 | 41 |
| 2017-06-14 | $45.69 | $45.69 | $45.53 | $45.53 | $42.35 | 631 |
| 2017-06-13 | $44.92 | $44.92 | $44.92 | $44.92 | $41.78 | 0 |
| 2017-06-12 | $44.91 | $44.92 | $44.91 | $44.92 | $41.78 | 188 |
| 2017-06-09 | $44.92 | $44.92 | $44.92 | $44.92 | $41.78 | 100 |
| 2017-06-08 | $44.88 | $44.88 | $44.63 | $44.63 | $41.51 | 485 |
| 2017-06-07 | $46.58 | $46.58 | $46.24 | $46.24 | $43.01 | 544 |
| 2017-06-06 | $46.52 | $46.52 | $46.52 | $46.52 | $43.27 | 0 |
| 2017-06-05 | $46.31 | $46.52 | $46.31 | $46.52 | $43.27 | 155 |
| 2017-06-02 | $45.33 | $45.33 | $45.33 | $45.33 | $42.16 | 1 |
| 2017-06-01 | $45.33 | $45.33 | $45.33 | $45.33 | $42.16 | 125 |
| 2017-05-31 | $45.00 | $45.14 | $44.86 | $44.86 | $41.72 | 1,095 |
| 2017-05-30 | $44.31 | $44.83 | $44.31 | $44.38 | $41.28 | 919 |
| 2017-05-26 | $44.67 | $44.68 | $44.48 | $44.51 | $41.40 | 1,285 |
| 2017-05-25 | $44.96 | $44.96 | $44.61 | $44.61 | $41.49 | 775 |
| 2017-05-24 | $44.50 | $44.96 | $44.50 | $44.91 | $41.77 | 1,508 |
| 2017-05-23 | $44.33 | $44.33 | $44.06 | $44.06 | $40.98 | 260 |
| 2017-05-22 | $44.17 | $44.17 | $44.06 | $44.06 | $40.98 | 151 |
| 2017-05-19 | $43.87 | $43.87 | $43.74 | $43.74 | $40.68 | 634 |
| 2017-05-18 | $43.94 | $43.94 | $43.94 | $43.94 | $40.87 | 0 |
| 2017-05-17 | $43.98 | $43.98 | $43.63 | $43.94 | $40.87 | 11,600 |
| 2017-05-16 | $44.19 | $44.42 | $44.08 | $44.08 | $41.00 | 416 |
| 2017-05-15 | $43.18 | $43.18 | $42.93 | $43.16 | $40.14 | 575 |
| 2017-05-12 | $43.31 | $43.31 | $43.31 | $43.31 | $40.28 | 0 |
| 2017-05-11 | $43.19 | $43.31 | $43.19 | $43.31 | $40.28 | 300 |
| 2017-05-10 | $42.55 | $42.79 | $42.19 | $42.79 | $39.80 | 3,350 |
| 2017-05-09 | $41.82 | $41.99 | $41.82 | $41.99 | $39.05 | 1,075 |
| 2017-05-08 | $42.32 | $42.32 | $42.11 | $42.11 | $39.17 | 460 |
| 2017-05-05 | $43.35 | $43.35 | $43.35 | $43.35 | $40.32 | 104 |
| 2017-05-04 | $43.23 | $43.23 | $43.23 | $43.23 | $40.21 | 250 |
| 2017-05-03 | $43.00 | $43.00 | $43.00 | $43.00 | $39.99 | 0 |
| 2017-05-02 | $43.08 | $43.08 | $43.00 | $43.00 | $39.99 | 3,150 |
| 2017-05-01 | $42.87 | $42.87 | $42.64 | $42.64 | $39.66 | 800 |
| 2017-04-28 | $43.23 | $43.23 | $42.94 | $42.94 | $39.94 | 532 |
| 2017-04-27 | $43.31 | $43.44 | $43.30 | $43.30 | $40.27 | 650 |
| 2017-04-26 | $44.37 | $44.43 | $43.95 | $44.43 | $41.32 | 2,764 |
| 2017-04-25 | $42.21 | $42.34 | $42.16 | $42.34 | $39.38 | 1,652 |
| 2017-04-24 | $42.16 | $42.16 | $42.16 | $42.16 | $39.21 | 303 |
| 2017-04-21 | $41.45 | $41.45 | $41.45 | $41.45 | $38.55 | 993 |
| 2017-04-20 | $41.57 | $41.57 | $41.57 | $41.57 | $38.66 | 1,969 |
| 2017-04-19 | $41.38 | $41.57 | $41.38 | $41.57 | $38.66 | 175 |
| 2017-04-18 | $41.17 | $41.17 | $41.17 | $41.17 | $38.29 | 405 |
| 2017-04-17 | $41.17 | $41.17 | $41.17 | $41.17 | $38.29 | 25 |
| 2017-04-13 | $41.08 | $41.08 | $40.95 | $41.02 | $38.15 | 509 |
| 2017-04-12 | $41.04 | $41.04 | $40.90 | $40.98 | $38.12 | 3,155 |
| 2017-04-11 | $40.05 | $40.11 | $39.69 | $40.11 | $37.31 | 824 |
| 2017-04-10 | $39.93 | $40.23 | $39.56 | $40.10 | $37.30 | 664 |
| 2017-04-07 | $40.50 | $40.50 | $40.50 | $40.50 | $37.67 | 640 |
| 2017-04-06 | $40.44 | $40.44 | $40.15 | $40.15 | $37.34 | 570 |
| 2017-04-05 | $39.90 | $39.90 | $39.90 | $39.90 | $37.11 | 1,058 |
| 2017-04-04 | $39.20 | $39.23 | $39.20 | $39.23 | $36.49 | 95 |
| 2017-04-03 | $39.30 | $39.34 | $38.80 | $38.91 | $36.19 | 1,400 |
| 2017-03-31 | $39.65 | $39.65 | $39.65 | $39.65 | $36.88 | 100 |
| 2017-03-30 | $39.53 | $39.53 | $39.53 | $39.53 | $36.77 | 400 |
| 2017-03-29 | $39.68 | $39.76 | $39.68 | $39.76 | $36.98 | 400 |
| 2017-03-28 | $39.97 | $39.97 | $39.81 | $39.97 | $37.18 | 400 |
| 2017-03-27 | $39.69 | $39.69 | $39.45 | $39.45 | $36.69 | 200 |
| 2017-03-24 | $38.71 | $38.71 | $38.71 | $38.71 | $36.00 | 0 |
| 2017-03-23 | $38.71 | $38.71 | $38.71 | $38.71 | $36.00 | 0 |
| 2017-03-22 | $38.71 | $38.71 | $38.71 | $38.71 | $36.00 | 200 |
| 2017-03-21 | $38.97 | $38.97 | $38.97 | $38.97 | $36.25 | 400 |
| 2017-03-20 | $38.92 | $38.92 | $38.92 | $38.92 | $36.20 | 15,100 |
| 2017-03-17 | $39.15 | $39.43 | $39.05 | $39.43 | $36.67 | 1,500 |
| 2017-03-16 | $39.03 | $39.03 | $38.99 | $38.99 | $36.26 | 200 |
| 2017-03-15 | $38.49 | $38.49 | $38.49 | $38.49 | $35.80 | 1,400 |
| 2017-03-14 | $38.42 | $38.53 | $38.42 | $38.53 | $35.84 | 4,000 |
| 2017-03-13 | $38.55 | $38.55 | $38.55 | $38.55 | $35.86 | 100 |
| 2017-03-10 | $38.76 | $38.80 | $38.68 | $38.68 | $35.98 | 16,300 |
| 2017-03-09 | $38.30 | $38.46 | $37.98 | $38.46 | $35.77 | 2,000 |
| 2017-03-08 | $38.00 | $38.24 | $38.00 | $38.24 | $35.57 | 2,200 |
| 2017-03-07 | $37.93 | $38.00 | $37.92 | $38.00 | $35.34 | 1,400 |
| 2017-03-06 | $38.69 | $38.69 | $38.19 | $38.20 | $35.53 | 2,500 |
| 2017-03-03 | $38.50 | $38.50 | $38.50 | $38.50 | $35.81 | 100 |
| 2017-03-02 | $38.63 | $38.86 | $38.47 | $38.59 | $35.89 | 800 |
| 2017-03-01 | $38.49 | $38.49 | $38.28 | $38.28 | $35.60 | 600 |
| 2017-02-28 | $38.64 | $38.78 | $38.40 | $38.40 | $35.72 | 2,100 |
| 2017-02-27 | $38.15 | $38.15 | $38.15 | $38.15 | $35.48 | 100 |
| 2017-02-24 | $38.07 | $38.07 | $38.06 | $38.06 | $35.40 | 200 |
| 2017-02-23 | $37.85 | $37.85 | $37.81 | $37.81 | $35.17 | 300 |
| 2017-02-22 | $38.50 | $38.64 | $38.50 | $38.61 | $32.48 | 300 |
| 2017-02-21 | $38.62 | $38.62 | $38.49 | $38.49 | $29.34 | 1,300 |
| 2017-02-17 | $39.46 | $39.63 | $39.46 | $39.63 | $30.20 | 400 |
| 2017-02-16 | $39.60 | $39.60 | $39.60 | $39.60 | $30.18 | 27,400 |
| 2017-02-15 | $39.21 | $39.74 | $39.21 | $39.60 | $30.18 | 1,100 |
| 2017-02-14 | $39.43 | $39.64 | $39.25 | $39.25 | $29.91 | 1,500 |
| 2017-02-13 | $39.50 | $39.61 | $39.31 | $39.31 | $29.96 | 6,600 |
| 2017-02-10 | $39.62 | $39.83 | $39.62 | $39.82 | $30.35 | 1,100 |
| 2017-02-09 | $39.90 | $40.32 | $39.90 | $40.07 | $30.54 | 6,400 |
| 2017-02-08 | $40.55 | $40.75 | $40.55 | $40.75 | $31.06 | 200 |
| 2017-02-07 | $40.20 | $40.57 | $40.20 | $40.57 | $30.92 | 3,100 |
| 2017-02-06 | $40.31 | $40.31 | $40.31 | $40.31 | $30.72 | 100 |
| 2017-02-03 | $40.16 | $40.21 | $40.16 | $40.21 | $30.65 | 500 |
| 2017-02-02 | $39.92 | $40.06 | $39.92 | $40.06 | $30.53 | 3,600 |
| 2017-02-01 | $39.07 | $39.07 | $39.07 | $39.07 | $29.78 | 0 |
| 2017-01-31 | $38.69 | $39.11 | $38.69 | $39.07 | $29.78 | 2,279 |
| 2017-01-30 | $37.98 | $38.11 | $37.65 | $38.11 | $29.05 | 5,220 |
| 2017-01-27 | $37.96 | $38.04 | $37.94 | $38.04 | $28.99 | 2,987 |
| 2017-01-26 | $36.90 | $36.97 | $36.90 | $36.97 | $28.18 | 1,250 |
| 2017-01-25 | $36.51 | $36.57 | $36.36 | $36.36 | $27.71 | 2,799 |
| 2017-01-24 | $35.96 | $36.02 | $35.96 | $36.02 | $27.45 | 490 |
| 2017-01-23 | $35.66 | $35.66 | $35.66 | $35.66 | $27.18 | 90 |
| 2017-01-20 | $35.51 | $35.51 | $35.51 | $35.51 | $27.06 | 0 |
| 2017-01-19 | $35.51 | $35.51 | $35.51 | $35.51 | $27.06 | 1,200 |
| 2017-01-18 | $34.54 | $34.77 | $34.54 | $34.54 | $26.32 | 1,324 |
| 2017-01-17 | $36.19 | $36.65 | $36.19 | $36.31 | $27.67 | 2,111 |
| 2017-01-13 | $36.00 | $36.18 | $35.87 | $35.88 | $27.35 | 2,800 |
| 2017-01-12 | $35.76 | $36.01 | $35.76 | $35.88 | $27.35 | 4,420 |
| 2017-01-11 | $35.54 | $35.93 | $35.43 | $35.93 | $27.39 | 250 |
| 2017-01-10 | $35.82 | $35.82 | $35.82 | $35.82 | $27.30 | 0 |
| 2017-01-09 | $35.89 | $35.89 | $35.82 | $35.82 | $27.30 | 1,933 |
| 2017-01-06 | $35.92 | $36.06 | $35.92 | $35.92 | $27.38 | 780 |
| 2017-01-05 | $36.18 | $36.39 | $36.04 | $36.39 | $27.73 | 1,743 |
| 2017-01-04 | $35.01 | $35.49 | $35.01 | $35.27 | $26.88 | 2,960 |
| 2017-01-03 | $33.91 | $34.08 | $33.91 | $34.08 | $25.97 | 1,810 |
| 2016-12-30 | $34.52 | $34.68 | $34.37 | $34.37 | $26.20 | 695 |
| 2016-12-29 | $33.99 | $34.09 | $33.99 | $34.05 | $25.95 | 605 |
| 2016-12-28 | $33.84 | $33.96 | $33.69 | $33.73 | $25.71 | 60,513 |
| 2016-12-27 | $34.20 | $34.26 | $33.95 | $34.00 | $25.91 | 3,583 |
| 2016-12-23 | $33.80 | $34.23 | $33.80 | $34.23 | $26.09 | 5,246 |
| 2016-12-22 | $33.47 | $33.59 | $33.41 | $33.46 | $25.50 | 3,558 |
| 2016-12-21 | $33.95 | $34.16 | $33.95 | $34.14 | $26.02 | 1,506 |
| 2016-12-20 | $33.34 | $33.84 | $33.34 | $33.81 | $25.77 | 12,979 |
| 2016-12-19 | $33.65 | $33.75 | $33.47 | $33.68 | $25.67 | 1,964 |
| 2016-12-16 | $33.96 | $33.96 | $33.92 | $33.92 | $25.85 | 3,772 |
| 2016-12-15 | $33.30 | $33.30 | $33.30 | $33.30 | $25.38 | 350 |
| 2016-12-14 | $33.64 | $34.31 | $33.14 | $33.18 | $25.29 | 12,154 |
| 2016-12-13 | $33.44 | $33.44 | $33.44 | $33.44 | $25.49 | 1,000 |
| 2016-12-12 | $33.53 | $33.67 | $33.33 | $33.33 | $25.40 | 2,050 |
| 2016-12-09 | $33.10 | $33.23 | $32.90 | $32.90 | $25.07 | 2,430 |
| 2016-12-08 | $31.52 | $31.90 | $31.52 | $31.83 | $24.26 | 13,805 |
| 2016-12-07 | $32.52 | $32.52 | $32.52 | $32.52 | $24.79 | 349 |
| 2016-12-06 | $32.55 | $32.80 | $32.48 | $32.48 | $24.75 | 2,392 |
| 2016-12-05 | $32.62 | $32.96 | $32.52 | $32.91 | $25.08 | 4,166 |
| 2016-12-02 | $33.96 | $33.96 | $33.96 | $33.96 | $25.88 | 0 |
| 2016-12-01 | $33.58 | $33.96 | $33.45 | $33.96 | $25.88 | 14,956 |
| 2016-11-30 | $33.90 | $33.90 | $33.80 | $33.88 | $25.82 | 270 |
| 2016-11-29 | $33.96 | $34.02 | $33.73 | $34.02 | $25.93 | 916 |
| 2016-11-28 | $34.03 | $34.23 | $34.03 | $34.23 | $26.09 | 250 |
| 2016-11-25 | $34.52 | $34.52 | $34.52 | $34.52 | $26.31 | 125 |
| 2016-11-23 | $34.30 | $34.30 | $34.11 | $34.11 | $26.00 | 1,215 |
| 2016-11-22 | $34.19 | $34.50 | $34.18 | $34.18 | $26.05 | 298 |
| 2016-11-21 | $34.52 | $34.82 | $34.52 | $34.60 | $26.37 | 1,264 |
| 2016-11-18 | $34.47 | $34.64 | $34.47 | $34.64 | $26.40 | 24,940 |
| 2016-11-17 | $34.73 | $34.80 | $34.59 | $34.64 | $26.40 | 548 |
| 2016-11-16 | $34.69 | $34.89 | $34.69 | $34.89 | $26.59 | 439 |
| 2016-11-15 | $35.07 | $35.07 | $34.85 | $34.91 | $26.61 | 1,025 |
| 2016-11-14 | $34.84 | $34.84 | $34.84 | $34.84 | $26.55 | 400 |
| 2016-11-11 | $35.41 | $35.51 | $35.35 | $35.41 | $26.99 | 3,286 |
| 2016-11-10 | $35.51 | $36.00 | $35.51 | $35.96 | $27.41 | 2,180 |
| 2016-11-09 | $35.60 | $35.60 | $35.42 | $35.51 | $27.06 | 306 |
| 2016-11-08 | $36.47 | $36.47 | $36.47 | $36.47 | $27.80 | 0 |
| 2016-11-07 | $36.48 | $36.48 | $36.39 | $36.47 | $27.80 | 750 |
| 2016-11-04 | $36.34 | $36.54 | $36.34 | $36.47 | $27.79 | 3,926 |
| 2016-11-03 | $36.70 | $36.73 | $36.45 | $36.46 | $27.79 | 618 |
| 2016-11-02 | $36.70 | $36.77 | $36.28 | $36.28 | $27.65 | 638 |
| 2016-11-01 | $37.01 | $37.01 | $36.50 | $36.80 | $28.04 | 2,344 |
| 2016-10-31 | $36.79 | $37.08 | $36.79 | $37.08 | $28.26 | 2,000 |
| 2016-10-28 | $37.35 | $37.52 | $37.35 | $37.52 | $28.60 | 2,000 |
| 2016-10-27 | $36.14 | $36.40 | $36.00 | $36.32 | $27.68 | 19,824 |
| 2016-10-26 | $37.07 | $37.50 | $36.93 | $37.44 | $28.54 | 25,918 |
| 2016-10-25 | $41.98 | $41.99 | $41.65 | $41.66 | $31.75 | 2,237 |
| 2016-10-24 | $42.28 | $42.28 | $41.85 | $42.23 | $32.19 | 900 |
| 2016-10-21 | $42.04 | $42.04 | $42.04 | $42.04 | $32.04 | 40 |
| 2016-10-20 | $42.76 | $42.76 | $42.61 | $42.61 | $32.48 | 156 |
| 2016-10-19 | $42.53 | $42.53 | $42.53 | $42.53 | $32.41 | 50 |
| 2016-10-18 | $42.25 | $42.31 | $42.19 | $42.19 | $32.16 | 337 |
| 2016-10-17 | $42.24 | $42.24 | $42.24 | $42.24 | $32.19 | 136 |
| 2016-10-14 | $42.57 | $42.57 | $42.57 | $42.57 | $32.45 | 0 |
| 2016-10-13 | $42.04 | $42.57 | $42.04 | $42.57 | $32.45 | 400 |
| 2016-10-12 | $43.00 | $43.00 | $43.00 | $43.00 | $32.77 | 250 |
| 2016-10-11 | $43.29 | $43.29 | $43.26 | $43.26 | $32.97 | 550 |
| 2016-10-10 | $44.19 | $44.19 | $44.19 | $44.19 | $33.68 | 716 |
| 2016-10-07 | $44.12 | $44.12 | $44.12 | $44.12 | $33.63 | 0 |
| 2016-10-06 | $44.12 | $44.12 | $44.12 | $44.12 | $33.63 | 0 |
| 2016-10-05 | $44.34 | $44.70 | $44.12 | $44.12 | $33.63 | 1,533 |
| 2016-10-04 | $43.65 | $43.86 | $43.65 | $43.78 | $33.37 | 610 |
| 2016-10-03 | $43.65 | $43.65 | $43.65 | $43.65 | $33.27 | 15 |
| 2016-09-30 | $44.01 | $44.19 | $44.01 | $44.19 | $33.68 | 400 |
| 2016-09-29 | $43.00 | $43.00 | $43.00 | $43.00 | $32.77 | 381 |
| 2016-09-28 | $43.37 | $43.38 | $43.37 | $43.38 | $33.06 | 110 |
| 2016-09-27 | $43.00 | $43.00 | $42.84 | $42.84 | $32.65 | 652 |
| 2016-09-26 | $43.97 | $43.97 | $43.97 | $43.97 | $33.51 | 399 |
| 2016-09-23 | $44.13 | $44.22 | $43.94 | $43.94 | $33.49 | 1,511 |
| 2016-09-22 | $44.27 | $44.27 | $44.16 | $44.16 | $33.66 | 3,500 |
| 2016-09-21 | $43.69 | $43.69 | $43.63 | $43.63 | $33.25 | 500 |
| 2016-09-20 | $43.64 | $43.64 | $43.60 | $43.60 | $33.23 | 400 |
| 2016-09-19 | $43.80 | $43.86 | $43.80 | $43.85 | $33.42 | 301 |
| 2016-09-16 | $43.23 | $43.36 | $43.23 | $43.36 | $33.05 | 1,467 |
| 2016-09-15 | $43.51 | $43.79 | $43.51 | $43.79 | $33.37 | 145 |
| 2016-09-14 | $43.37 | $43.65 | $43.37 | $43.65 | $33.27 | 3,448 |
| 2016-09-13 | $43.50 | $43.50 | $43.42 | $43.42 | $33.09 | 1,201 |
| 2016-09-12 | $43.15 | $43.15 | $43.08 | $43.08 | $32.83 | 100 |
| 2016-09-09 | $44.10 | $44.10 | $44.10 | $44.10 | $33.61 | 0 |
| 2016-09-08 | $44.20 | $44.20 | $44.10 | $44.10 | $33.61 | 278 |
| 2016-09-07 | $44.19 | $44.19 | $44.19 | $44.19 | $33.68 | 0 |
| 2016-09-06 | $43.97 | $44.19 | $43.96 | $44.19 | $33.68 | 624 |
| 2016-09-02 | $43.99 | $43.99 | $43.68 | $43.68 | $33.29 | 670 |
| 2016-09-01 | $43.64 | $43.64 | $43.64 | $43.64 | $33.26 | 293 |
| 2016-08-31 | $43.00 | $43.00 | $43.00 | $43.00 | $32.77 | 0 |
| 2016-08-30 | $43.00 | $43.00 | $43.00 | $43.00 | $32.77 | 0 |
| 2016-08-29 | $43.00 | $43.00 | $43.00 | $43.00 | $32.77 | 100 |
| 2016-08-26 | $43.06 | $43.36 | $42.88 | $43.36 | $33.05 | 790 |
| 2016-08-25 | $43.00 | $43.00 | $43.00 | $43.00 | $32.77 | 0 |
| 2016-08-24 | $43.00 | $43.00 | $43.00 | $43.00 | $32.77 | 250 |
| 2016-08-23 | $43.12 | $43.12 | $43.12 | $43.12 | $32.86 | 50 |
| 2016-08-22 | $43.36 | $43.39 | $43.36 | $43.39 | $33.07 | 334 |
| 2016-08-19 | $43.43 | $43.68 | $43.43 | $43.59 | $33.22 | 2,785 |
| 2016-08-18 | $43.66 | $43.90 | $43.66 | $43.90 | $33.46 | 470 |
| 2016-08-17 | $42.63 | $42.63 | $42.57 | $42.57 | $32.45 | 1,500 |
| 2016-08-16 | $43.40 | $43.40 | $43.22 | $43.22 | $32.94 | 2,209 |
| 2016-08-15 | $43.94 | $44.04 | $43.88 | $43.88 | $33.44 | 1,200 |
| 2016-08-12 | $44.16 | $44.25 | $43.80 | $43.80 | $33.38 | 1,687 |
| 2016-08-11 | $42.48 | $43.29 | $42.48 | $43.29 | $32.99 | 460 |
| 2016-08-10 | $43.63 | $43.63 | $42.92 | $43.22 | $32.94 | 2,715 |
| 2016-08-09 | $48.61 | $48.61 | $48.22 | $48.22 | $36.75 | 479 |
| 2016-08-08 | $47.69 | $47.69 | $47.69 | $47.69 | $36.35 | 0 |
| 2016-08-05 | $47.93 | $47.93 | $47.68 | $47.69 | $36.35 | 802 |
| 2016-08-04 | $47.81 | $47.81 | $47.81 | $47.81 | $36.44 | 33 |
| 2016-08-03 | $48.33 | $48.33 | $47.94 | $47.94 | $36.54 | 1,600 |
| 2016-08-02 | $49.16 | $49.16 | $49.16 | $49.16 | $37.47 | 88 |
| 2016-08-01 | $48.86 | $49.14 | $48.64 | $48.65 | $37.08 | 21,625 |
| 2016-07-29 | $49.21 | $49.21 | $49.21 | $49.21 | $37.51 | 50 |
| 2016-07-28 | $48.79 | $48.79 | $48.79 | $48.79 | $37.19 | 150 |
| 2016-07-27 | $48.71 | $48.71 | $48.65 | $48.65 | $37.08 | 2,455 |
| 2016-07-26 | $48.96 | $48.96 | $48.96 | $48.96 | $37.32 | 75 |
| 2016-07-25 | $48.72 | $48.72 | $48.72 | $48.72 | $37.13 | 3 |
| 2016-07-22 | $48.91 | $49.03 | $48.69 | $48.84 | $37.22 | 843 |
| 2016-07-21 | $48.78 | $48.78 | $48.78 | $48.78 | $37.18 | 100 |
| 2016-07-20 | $48.79 | $49.01 | $48.69 | $49.01 | $37.35 | 306 |
| 2016-07-19 | $48.97 | $49.14 | $48.84 | $49.14 | $37.45 | 606 |
| 2016-07-18 | $49.01 | $49.21 | $48.94 | $49.08 | $37.41 | 800 |
| 2016-07-15 | $49.40 | $49.40 | $49.40 | $49.40 | $37.65 | 0 |
| 2016-07-14 | $49.63 | $49.63 | $49.39 | $49.40 | $37.65 | 85 |
| 2016-07-13 | $49.15 | $49.24 | $48.99 | $49.24 | $37.53 | 466 |
| 2016-07-12 | $49.01 | $49.09 | $48.80 | $49.04 | $37.38 | 563 |
| 2016-07-11 | $48.80 | $48.80 | $48.80 | $48.80 | $37.19 | 1,000 |
| 2016-07-08 | $47.86 | $48.13 | $47.86 | $48.11 | $36.67 | 615 |
| 2016-07-07 | $47.92 | $47.92 | $47.92 | $47.92 | $36.52 | 279 |
| 2016-07-06 | $46.98 | $47.35 | $46.98 | $47.35 | $36.09 | 207 |
| 2016-07-05 | $48.32 | $48.32 | $48.32 | $48.32 | $36.83 | 21 |
| 2016-07-01 | $48.32 | $48.32 | $48.32 | $48.32 | $36.83 | 311 |
| 2016-06-30 | $47.66 | $48.22 | $47.39 | $47.54 | $36.23 | 1,914 |
| 2016-06-29 | $46.91 | $47.46 | $46.91 | $47.46 | $36.17 | 340 |
| 2016-06-28 | $45.12 | $45.12 | $45.03 | $45.03 | $34.32 | 1,550 |
| 2016-06-27 | $43.37 | $43.75 | $43.37 | $43.70 | $33.31 | 2,325 |
| 2016-06-24 | $45.99 | $46.80 | $45.44 | $46.80 | $35.67 | 790 |
| 2016-06-23 | $47.85 | $48.09 | $47.85 | $48.09 | $36.65 | 500 |
| 2016-06-22 | $46.71 | $46.71 | $46.71 | $46.71 | $35.60 | 50 |
| 2016-06-21 | $46.02 | $46.02 | $45.93 | $45.93 | $35.01 | 160 |
| 2016-06-20 | $46.41 | $46.41 | $45.60 | $45.60 | $34.75 | 364 |
| 2016-06-17 | $45.08 | $45.08 | $44.70 | $44.70 | $34.07 | 2,075 |
| 2016-06-16 | $44.25 | $44.78 | $44.25 | $44.78 | $34.13 | 250 |
| 2016-06-15 | $45.00 | $45.00 | $45.00 | $45.00 | $34.30 | 0 |
| 2016-06-14 | $45.00 | $45.00 | $45.00 | $45.00 | $34.30 | 185 |
| 2016-06-13 | $45.62 | $45.97 | $45.62 | $45.87 | $34.96 | 704 |
| 2016-06-10 | $45.92 | $45.92 | $45.75 | $45.75 | $34.87 | 950 |
| 2016-06-09 | $47.27 | $47.27 | $47.06 | $47.12 | $35.91 | 1,322 |
| 2016-06-08 | $48.37 | $48.53 | $48.37 | $48.53 | $36.99 | 450 |
| 2016-06-07 | $48.52 | $48.70 | $48.52 | $48.70 | $37.12 | 642 |
| 2016-06-06 | $48.60 | $48.60 | $48.40 | $48.51 | $36.97 | 1,274 |
| 2016-06-03 | $47.81 | $47.99 | $47.81 | $47.99 | $36.58 | 1,316 |
| 2016-06-02 | $47.34 | $47.34 | $47.10 | $47.34 | $36.08 | 700 |
| 2016-06-01 | $47.44 | $47.61 | $47.44 | $47.56 | $36.25 | 1,200 |
| 2016-05-31 | $47.68 | $47.82 | $47.53 | $47.53 | $36.23 | 676 |
| 2016-05-27 | $47.69 | $47.69 | $47.33 | $47.40 | $36.13 | 373 |
| 2016-05-26 | $48.62 | $48.62 | $48.62 | $48.62 | $37.06 | 400 |
| 2016-05-25 | $47.89 | $48.16 | $47.89 | $47.96 | $36.55 | 1,374 |
| 2016-05-24 | $48.02 | $48.13 | $48.02 | $48.13 | $36.68 | 725 |
| 2016-05-23 | $48.05 | $48.05 | $47.91 | $47.91 | $36.51 | 300 |
| 2016-05-20 | $47.93 | $47.95 | $47.92 | $47.95 | $36.55 | 660 |
| 2016-05-19 | $47.73 | $47.73 | $47.62 | $47.63 | $36.30 | 1,342 |
| 2016-05-18 | $47.76 | $47.76 | $47.76 | $47.76 | $36.40 | 23 |
| 2016-05-17 | $48.46 | $48.46 | $48.46 | $48.46 | $36.93 | 0 |
| 2016-05-16 | $47.97 | $48.51 | $47.97 | $48.46 | $36.93 | 2,034 |
| 2016-05-13 | $47.83 | $48.08 | $47.83 | $47.85 | $36.47 | 687 |
| 2016-05-12 | $48.23 | $48.23 | $48.01 | $48.01 | $36.59 | 1,385 |
| 2016-05-11 | $48.24 | $48.34 | $48.18 | $48.34 | $36.84 | 458 |
| 2016-05-10 | $48.56 | $48.56 | $48.34 | $48.34 | $36.84 | 1,375 |
| 2016-05-09 | $48.09 | $48.09 | $48.09 | $48.09 | $36.65 | 200 |
| 2016-05-06 | $47.79 | $47.79 | $47.79 | $47.79 | $36.42 | 2,625 |
| 2016-05-05 | $48.00 | $48.29 | $47.46 | $47.46 | $36.17 | 2,772 |
| 2016-05-04 | $48.34 | $48.96 | $48.31 | $48.75 | $37.16 | 3,211 |
| 2016-05-03 | $48.33 | $48.67 | $48.26 | $48.26 | $36.78 | 2,512 |
| 2016-05-02 | $48.82 | $48.82 | $48.82 | $48.82 | $37.21 | 25 |
| 2016-04-29 | $47.78 | $47.78 | $47.55 | $47.71 | $36.36 | 544 |
| 2016-04-28 | $47.96 | $48.05 | $47.65 | $47.65 | $36.32 | 700 |
| 2016-04-27 | $48.07 | $48.41 | $48.00 | $48.41 | $36.90 | 575 |
| 2016-04-26 | $47.29 | $47.29 | $47.10 | $47.10 | $35.90 | 183 |
| 2016-04-25 | $47.82 | $47.82 | $47.82 | $47.82 | $36.45 | 0 |
| 2016-04-22 | $48.03 | $48.03 | $47.82 | $47.82 | $36.45 | 625 |
| 2016-04-21 | $48.34 | $48.34 | $48.04 | $48.13 | $36.68 | 240 |
| 2016-04-20 | $45.78 | $45.78 | $45.78 | $45.78 | $34.89 | 0 |
| 2016-04-19 | $45.78 | $45.78 | $45.78 | $45.78 | $34.89 | 84 |
| 2016-04-18 | $44.51 | $44.51 | $44.51 | $44.51 | $33.92 | 300 |
| 2016-04-15 | $44.30 | $44.51 | $44.30 | $44.35 | $33.80 | 775 |
| 2016-04-14 | $44.02 | $44.25 | $44.02 | $44.25 | $33.73 | 160 |
| 2016-04-13 | $42.89 | $42.89 | $42.89 | $42.89 | $32.69 | 9,735 |
| 2016-04-12 | $43.32 | $43.60 | $43.32 | $43.60 | $33.23 | 79 |
| 2016-04-11 | $45.00 | $45.00 | $45.00 | $45.00 | $34.29 | 31 |
| 2016-04-08 | $45.11 | $45.37 | $45.11 | $45.37 | $34.58 | 300 |
| 2016-04-07 | $45.02 | $45.02 | $45.02 | $45.02 | $34.31 | 685 |
| 2016-04-06 | $44.68 | $45.29 | $44.68 | $45.29 | $34.52 | 777 |
| 2016-04-05 | $44.44 | $44.66 | $44.42 | $44.42 | $33.86 | 643 |
| 2016-04-04 | $45.14 | $45.14 | $45.14 | $45.14 | $34.40 | 181 |
| 2016-04-01 | $44.16 | $44.62 | $44.16 | $44.44 | $33.87 | 1,107 |
| 2016-03-31 | $45.11 | $45.11 | $44.74 | $44.74 | $34.10 | 432 |
| 2016-03-30 | $45.30 | $45.74 | $45.30 | $45.44 | $34.63 | 520 |
| 2016-03-29 | $44.07 | $44.51 | $44.07 | $44.51 | $33.92 | 435 |
| 2016-03-28 | $43.70 | $43.70 | $43.70 | $43.70 | $33.31 | 0 |
| 2016-03-24 | $43.82 | $44.12 | $43.70 | $43.70 | $33.31 | 1,108 |
| 2016-03-23 | $44.25 | $44.30 | $44.02 | $44.02 | $33.55 | 495 |
| 2016-03-22 | $43.70 | $43.70 | $43.64 | $43.64 | $33.26 | 241 |
| 2016-03-21 | $43.74 | $44.12 | $43.74 | $44.12 | $33.63 | 1,644 |
| 2016-03-18 | $43.51 | $43.77 | $43.48 | $43.77 | $33.36 | 1,211 |
| 2016-03-17 | $43.00 | $43.25 | $43.00 | $43.15 | $32.89 | 450 |
| 2016-03-16 | $42.16 | $42.27 | $42.16 | $42.27 | $32.21 | 1,000 |
| 2016-03-15 | $42.40 | $42.77 | $42.38 | $42.53 | $32.41 | 4,091 |
| 2016-03-14 | $43.13 | $43.13 | $43.13 | $43.13 | $32.87 | 352 |
| 2016-03-11 | $42.87 | $43.13 | $42.87 | $43.13 | $32.87 | 2,943 |
| 2016-03-10 | $43.96 | $43.96 | $43.90 | $43.90 | $33.46 | 209 |
| 2016-03-09 | $43.54 | $43.54 | $43.54 | $43.54 | $33.18 | 0 |
| 2016-03-08 | $43.54 | $43.54 | $43.54 | $43.54 | $33.18 | 740 |
| 2016-03-07 | $43.45 | $43.72 | $43.45 | $43.72 | $33.32 | 153 |
| 2016-03-04 | $43.83 | $44.03 | $43.76 | $43.80 | $33.38 | 2,804 |
| 2016-03-03 | $43.35 | $43.35 | $43.35 | $43.35 | $33.04 | 159 |
| 2016-03-02 | $43.12 | $43.49 | $43.12 | $43.49 | $33.15 | 1,200 |
| 2016-03-01 | $43.64 | $43.92 | $43.64 | $43.92 | $33.47 | 618 |
| 2016-02-29 | $43.00 | $43.26 | $43.00 | $43.26 | $32.97 | 400 |
| 2016-02-26 | $43.22 | $43.22 | $43.15 | $43.15 | $32.89 | 200 |
| 2016-02-24 | $44.31 | $44.31 | $44.31 | $44.31 | $31.25 | 0 |
| 2016-02-23 | $44.17 | $44.31 | $44.17 | $44.31 | $31.25 | 90 |
| 2016-02-22 | $44.46 | $44.46 | $44.22 | $44.22 | $31.18 | 85 |
| 2016-02-19 | $43.74 | $43.75 | $43.53 | $43.75 | $30.85 | 4,639 |
| 2016-02-18 | $44.14 | $44.14 | $44.14 | $44.14 | $31.13 | 200 |
| 2016-02-17 | $43.58 | $43.94 | $43.34 | $43.34 | $30.56 | 450 |
| 2016-02-16 | $42.47 | $42.47 | $42.41 | $42.41 | $29.91 | 137 |
| 2016-02-12 | $41.57 | $41.73 | $41.57 | $41.60 | $29.33 | 43,630 |
| 2016-02-11 | $41.18 | $41.37 | $40.86 | $41.11 | $28.99 | 2,761 |
| 2016-02-10 | $41.29 | $42.01 | $41.29 | $42.01 | $29.62 | 2,789 |
| 2016-02-09 | $41.28 | $41.49 | $40.63 | $41.49 | $29.26 | 1,279 |
| 2016-02-08 | $40.89 | $40.89 | $40.89 | $40.89 | $28.83 | 1,185 |
| 2016-02-05 | $42.56 | $42.84 | $42.36 | $42.84 | $30.21 | 2,900 |
| 2016-02-04 | $43.11 | $43.11 | $43.11 | $43.11 | $30.40 | 5,706 |
| 2016-02-03 | $42.50 | $42.88 | $42.13 | $42.31 | $29.83 | 3,102 |
| 2016-02-02 | $42.40 | $42.41 | $42.40 | $42.41 | $29.91 | 1,386 |
| 2016-02-01 | $42.23 | $42.23 | $41.74 | $41.74 | $29.43 | 1,960 |
| 2016-01-29 | $41.58 | $41.58 | $41.02 | $41.40 | $29.19 | 6,975 |
| 2016-01-28 | $41.31 | $41.51 | $41.27 | $41.51 | $29.27 | 770 |
| 2016-01-27 | $40.99 | $40.99 | $40.99 | $40.99 | $28.90 | 500 |
| 2016-01-26 | $40.37 | $40.76 | $40.37 | $40.76 | $28.74 | 45,079 |
| 2016-01-25 | $40.38 | $40.58 | $40.31 | $40.37 | $28.47 | 501 |
| 2016-01-22 | $40.29 | $40.35 | $39.70 | $39.70 | $27.99 | 1,105 |
| 2016-01-21 | $39.27 | $39.89 | $39.27 | $39.89 | $28.13 | 2,123 |
| 2016-01-20 | $38.79 | $38.85 | $37.70 | $38.73 | $27.31 | 4,795 |
| 2016-01-19 | $38.96 | $39.72 | $38.96 | $39.25 | $27.67 | 4,175 |
| 2016-01-15 | $43.06 | $43.08 | $42.95 | $42.95 | $30.29 | 1,150 |
| 2016-01-14 | $44.40 | $44.40 | $44.15 | $44.22 | $31.18 | 556 |
| 2016-01-13 | $44.79 | $44.87 | $44.79 | $44.87 | $31.64 | 300 |
| 2016-01-12 | $44.86 | $44.94 | $44.45 | $44.94 | $31.69 | 2,157 |
| 2016-01-11 | $45.03 | $45.26 | $44.52 | $44.52 | $31.39 | 2,449 |
| 2016-01-08 | $47.63 | $47.89 | $47.22 | $47.22 | $33.30 | 3,116 |
| 2016-01-07 | $47.13 | $47.24 | $47.13 | $47.24 | $33.31 | 300 |
| 2016-01-06 | $47.16 | $47.16 | $47.16 | $47.16 | $33.25 | 100 |
| 2016-01-05 | $48.06 | $48.06 | $47.97 | $47.97 | $33.83 | 350 |
| 2016-01-04 | $47.94 | $48.17 | $47.90 | $47.90 | $33.78 | 370 |
| 2015-12-31 | $47.60 | $48.04 | $47.25 | $47.94 | $33.80 | 2,800 |
| 2015-12-30 | $48.50 | $48.63 | $48.50 | $48.63 | $34.29 | 1,050 |
| 2015-12-29 | $48.27 | $48.30 | $48.27 | $48.30 | $34.06 | 200 |
| 2015-12-28 | $47.56 | $47.56 | $47.56 | $47.56 | $33.54 | 100 |
| 2015-12-24 | $47.60 | $47.60 | $47.60 | $47.60 | $33.56 | 1,351 |
| 2015-12-23 | $47.59 | $47.64 | $47.54 | $47.60 | $33.56 | 1,351 |
| 2015-12-22 | $47.42 | $47.42 | $47.04 | $47.04 | $33.17 | 750 |
| 2015-12-21 | $47.09 | $47.27 | $47.03 | $47.27 | $33.33 | 2,310 |
| 2015-12-18 | $47.84 | $47.84 | $47.84 | $47.84 | $33.73 | 470 |
| 2015-12-17 | $47.96 | $47.96 | $47.84 | $47.84 | $33.73 | 470 |
| 2015-12-16 | $48.37 | $48.97 | $48.37 | $48.97 | $34.53 | 756 |
| 2015-12-15 | $47.83 | $47.84 | $47.79 | $47.81 | $33.71 | 1,449 |
| 2015-12-14 | $47.09 | $47.09 | $47.09 | $47.09 | $33.21 | 75 |
| 2015-12-11 | $47.19 | $47.21 | $47.10 | $47.21 | $33.29 | 3,040 |
| 2015-12-10 | $47.73 | $47.73 | $47.73 | $47.73 | $33.66 | 1,655 |
| 2015-12-09 | $48.25 | $48.25 | $47.73 | $47.73 | $33.66 | 3,225 |
| 2015-12-08 | $47.84 | $47.84 | $47.84 | $47.84 | $33.73 | 250 |
| 2015-12-07 | $48.90 | $48.90 | $48.72 | $48.72 | $34.35 | 1,194 |
| 2015-12-04 | $48.75 | $48.75 | $48.67 | $48.67 | $34.32 | 1,100 |
| 2015-12-03 | $48.96 | $48.96 | $48.96 | $48.96 | $34.52 | 400 |
| 2015-12-02 | $48.25 | $48.37 | $47.86 | $47.86 | $33.75 | 4,555 |
| 2015-12-01 | $48.23 | $48.23 | $48.15 | $48.15 | $33.95 | 700 |
| 2015-11-30 | $48.15 | $48.31 | $47.75 | $47.81 | $33.71 | 2,700 |
| 2015-11-27 | $47.26 | $47.26 | $47.26 | $47.26 | $33.33 | 4,300 |
| 2015-11-25 | $47.47 | $47.47 | $47.26 | $47.26 | $33.33 | 4,300 |
| 2015-11-24 | $47.09 | $47.26 | $46.94 | $46.94 | $33.10 | 3,870 |
| 2015-11-23 | $47.70 | $47.70 | $47.50 | $47.65 | $33.60 | 1,549 |
| 2015-11-20 | $47.82 | $47.82 | $47.67 | $47.72 | $33.65 | 1,804 |
| 2015-11-19 | $48.35 | $48.35 | $48.06 | $48.06 | $33.89 | 884 |
| 2015-11-18 | $46.69 | $46.69 | $46.69 | $46.69 | $32.92 | 1,825 |
| 2015-11-17 | $46.65 | $46.76 | $46.65 | $46.69 | $32.92 | 1,825 |
| 2015-11-16 | $46.32 | $46.32 | $46.32 | $46.32 | $32.66 | 100 |
| 2015-11-13 | $46.31 | $46.31 | $46.21 | $46.21 | $32.58 | 1,125 |
| 2015-11-12 | $47.04 | $47.04 | $47.04 | $47.04 | $33.17 | 0 |
| 2015-11-11 | $47.04 | $47.04 | $47.04 | $47.04 | $33.17 | 125 |
| 2015-11-10 | $45.90 | $46.00 | $45.89 | $45.99 | $32.43 | 2,073 |
| 2015-11-09 | $46.24 | $46.46 | $46.24 | $46.46 | $32.76 | 1,030 |
| 2015-11-06 | $46.18 | $46.18 | $46.11 | $46.16 | $32.55 | 700 |
| 2015-11-05 | $47.32 | $47.32 | $47.32 | $47.32 | $33.37 | 4 |
| 2015-11-04 | $46.93 | $46.93 | $46.25 | $46.25 | $32.61 | 1,470 |
| 2015-11-03 | $46.97 | $46.97 | $46.75 | $46.75 | $32.97 | 20,063 |
| 2015-11-02 | $46.66 | $46.66 | $46.65 | $46.65 | $32.90 | 2,000 |
| 2015-10-30 | $46.28 | $46.60 | $46.22 | $46.60 | $32.86 | 1,495 |
| 2015-10-29 | $45.99 | $45.99 | $45.99 | $45.99 | $32.43 | 0 |
| 2015-10-28 | $45.99 | $45.99 | $45.99 | $45.99 | $32.43 | 27 |
| 2015-10-27 | $46.04 | $46.04 | $46.04 | $46.04 | $32.46 | 0 |
| 2015-10-26 | $46.04 | $46.04 | $46.04 | $46.04 | $32.46 | 100 |
| 2015-10-23 | $46.10 | $46.65 | $46.10 | $46.29 | $32.64 | 5,160 |
| 2015-10-22 | $45.91 | $46.06 | $45.91 | $46.06 | $32.48 | 246 |
| 2015-10-21 | $42.16 | $42.16 | $42.16 | $42.16 | $29.73 | 375 |
| 2015-10-20 | $42.03 | $42.03 | $42.00 | $42.00 | $29.62 | 597 |
| 2015-10-19 | $41.77 | $41.77 | $41.70 | $41.70 | $29.40 | 575 |
| 2015-10-16 | $42.07 | $42.57 | $41.98 | $42.50 | $29.97 | 7,976 |
| 2015-10-15 | $41.79 | $41.79 | $41.71 | $41.72 | $29.42 | 600 |
| 2015-10-14 | $41.58 | $41.73 | $41.49 | $41.73 | $29.43 | 998 |
| 2015-10-13 | $42.94 | $42.94 | $42.94 | $42.94 | $30.28 | 225 |
| 2015-10-12 | $43.90 | $44.10 | $43.90 | $44.10 | $31.10 | 0 |
| 2015-10-09 | $43.90 | $44.10 | $43.90 | $44.10 | $31.10 | 4,449 |
| 2015-10-08 | $43.79 | $43.90 | $43.79 | $43.90 | $30.96 | 300 |
| 2015-10-07 | $44.01 | $44.18 | $43.59 | $43.71 | $30.82 | 0 |
| 2015-10-06 | $44.01 | $44.18 | $43.59 | $43.71 | $30.82 | 1,720 |
| 2015-10-05 | $43.92 | $43.92 | $43.90 | $43.90 | $30.96 | 5,160 |
| 2015-10-02 | $42.68 | $42.77 | $42.62 | $42.62 | $30.05 | 1,800 |
| 2015-10-01 | $43.26 | $43.83 | $43.11 | $43.83 | $30.91 | 0 |
| 2015-09-30 | $43.26 | $43.83 | $43.11 | $43.83 | $30.91 | 1,170 |
| 2015-09-29 | $42.62 | $42.62 | $42.39 | $42.39 | $29.89 | 3,939 |
| 2015-09-28 | $43.10 | $43.25 | $43.07 | $43.16 | $30.43 | 0 |
| 2015-09-25 | $43.10 | $43.25 | $43.07 | $43.16 | $30.43 | 2,950 |
| 2015-09-24 | $42.53 | $42.53 | $42.52 | $42.52 | $29.98 | 200 |
| 2015-09-23 | $42.19 | $42.19 | $42.11 | $42.11 | $29.69 | 220 |
| 2015-09-22 | $42.59 | $42.59 | $42.25 | $42.25 | $29.79 | 413 |
| 2015-09-21 | $43.68 | $43.68 | $43.59 | $43.59 | $30.74 | 68 |
| 2015-09-18 | $43.49 | $43.49 | $43.25 | $43.27 | $30.51 | 920 |
| 2015-09-17 | $44.00 | $44.00 | $43.66 | $43.76 | $30.86 | 757 |
| 2015-09-16 | $43.48 | $44.02 | $43.42 | $44.02 | $31.04 | 4,539 |
| 2015-09-15 | $44.14 | $44.18 | $44.14 | $44.17 | $31.15 | 188 |
| 2015-09-14 | $44.47 | $44.55 | $44.47 | $44.55 | $31.41 | 70 |
| 2015-09-11 | $44.33 | $44.99 | $44.33 | $44.70 | $31.52 | 1,495 |
| 2015-09-10 | $44.84 | $45.03 | $44.84 | $44.98 | $31.72 | 9,805 |
| 2015-09-09 | $44.96 | $44.96 | $44.36 | $44.58 | $31.44 | 513 |
| 2015-09-08 | $44.32 | $44.79 | $43.94 | $44.10 | $31.10 | 3,039 |
| 2015-09-04 | $43.28 | $43.28 | $43.07 | $43.07 | $30.37 | 277 |
| 2015-09-03 | $43.80 | $43.80 | $43.76 | $43.76 | $30.86 | 408 |
| 2015-09-02 | $43.14 | $43.14 | $42.90 | $42.90 | $30.25 | 0 |
| 2015-09-01 | $43.14 | $43.14 | $42.90 | $42.90 | $30.25 | 1,465 |
| 2015-08-31 | $43.44 | $43.69 | $43.35 | $43.61 | $30.75 | 0 |
| 2015-08-28 | $43.44 | $43.69 | $43.35 | $43.61 | $30.75 | 2,100 |
| 2015-08-27 | $43.34 | $44.15 | $43.34 | $44.15 | $31.13 | 677 |
| 2015-08-26 | $43.45 | $43.83 | $43.32 | $43.83 | $30.91 | 2,125 |
| 2015-08-25 | $43.28 | $43.28 | $43.05 | $43.14 | $30.42 | 19,000 |
| 2015-08-24 | $42.05 | $42.32 | $42.00 | $42.32 | $29.84 | 1,760 |
| 2015-08-21 | $43.08 | $43.08 | $42.19 | $42.19 | $29.75 | 1,047 |
| 2015-08-20 | $42.93 | $43.00 | $42.70 | $43.00 | $30.32 | 3,450 |
| 2015-08-19 | $43.57 | $44.20 | $43.57 | $44.20 | $31.17 | 430 |
| 2015-08-18 | $44.77 | $45.12 | $44.77 | $45.09 | $31.80 | 634 |
| 2015-08-17 | $45.17 | $45.30 | $45.16 | $45.30 | $31.94 | 521 |
| 2015-08-14 | $45.37 | $45.52 | $45.26 | $45.52 | $32.10 | 683 |
| 2015-08-13 | $45.37 | $45.51 | $45.13 | $45.30 | $31.94 | 4,535 |
| 2015-08-12 | $45.58 | $45.59 | $45.18 | $45.30 | $31.94 | 6,126 |
| 2015-08-11 | $45.08 | $45.08 | $44.71 | $44.71 | $31.53 | 200 |
| 2015-08-10 | $45.95 | $46.16 | $45.95 | $46.15 | $32.54 | 60 |
| 2015-08-07 | $45.26 | $45.66 | $45.02 | $45.66 | $32.20 | 2,865 |
| 2015-08-06 | $46.39 | $46.39 | $46.11 | $46.28 | $32.63 | 4,090 |
| 2015-08-05 | $52.81 | $52.98 | $52.81 | $52.98 | $37.36 | 120 |
| 2015-08-04 | $52.90 | $53.21 | $52.90 | $53.21 | $37.52 | 492 |
| 2015-08-03 | $52.69 | $52.84 | $52.27 | $52.27 | $36.86 | 1,581 |
| 2015-07-31 | $52.34 | $52.41 | $52.17 | $52.17 | $36.79 | 2,291 |
| 2015-07-30 | $51.36 | $51.36 | $51.06 | $51.06 | $36.00 | 1,325 |
| 2015-07-29 | $51.55 | $51.59 | $51.55 | $51.59 | $36.38 | 0 |
Novozymes AS - Class B (NVZMF) News Headlines
Recent Novozymes AS - Class B (NVZMF) News
Similar Companies to Novozymes AS - Class B (NVZMF) 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 | -- | -- | -- |