Publicis Groupe SA (PGPEF) Exchange: OTCQX
Data as of May 2, 2025
$87.10 ($-9.24) -9.59%
Publicis Groupe SA - Daily Information
Click for more stock information on Publicis Groupe SA.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $87.10 |
| Previous Close | $87.10 |
| High | $87.10 |
| Low | $87.10 |
| Adjusted Open | $87.10 |
| Previous Adjusted Close | $87.10 |
| Adjusted High | $87.10 |
| Adjusted Low | $87.10 |
About Publicis Groupe SA (PGPEF)
No Description Available
Invest in Publicis Groupe SA (PGPEF)
Historical Stock Data for Publicis Groupe SA (PGPEF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $87.10 | $87.10 | $87.10 | $87.10 | $87.10 | 155 |
| 2025-04-03 | $96.34 | $96.34 | $96.34 | $96.34 | $96.34 | 0 |
| 2025-04-02 | $96.34 | $96.34 | $96.34 | $96.34 | $96.34 | 0 |
| 2025-04-01 | $96.34 | $96.34 | $96.34 | $96.34 | $96.34 | 0 |
| 2025-03-31 | $96.34 | $96.34 | $96.34 | $96.34 | $96.34 | 0 |
| 2025-03-28 | $96.34 | $96.34 | $96.34 | $96.34 | $96.34 | 762 |
| 2025-03-27 | $96.34 | $96.34 | $96.34 | $96.34 | $96.34 | 0 |
| 2025-03-26 | $96.34 | $96.34 | $96.34 | $96.34 | $96.34 | 0 |
| 2025-03-25 | $96.34 | $96.34 | $96.34 | $96.34 | $96.34 | 0 |
| 2025-03-24 | $96.96 | $96.96 | $96.34 | $96.34 | $96.34 | 826 |
| 2025-03-21 | $99.59 | $99.59 | $99.59 | $99.59 | $99.59 | 100 |
| 2025-03-20 | $99.10 | $99.10 | $99.10 | $99.10 | $99.10 | 42 |
| 2025-03-19 | $99.10 | $99.10 | $99.10 | $99.10 | $99.10 | 0 |
| 2025-03-18 | $99.10 | $99.10 | $99.10 | $99.10 | $99.10 | 0 |
| 2025-03-17 | $99.10 | $99.10 | $99.10 | $99.10 | $99.10 | 334 |
| 2025-03-14 | $109.91 | $109.91 | $109.91 | $109.91 | $109.91 | 0 |
| 2025-03-13 | $109.91 | $109.91 | $109.91 | $109.91 | $109.91 | 34 |
| 2025-03-12 | $109.91 | $109.91 | $109.91 | $109.91 | $109.91 | 165 |
| 2025-03-11 | $109.91 | $109.91 | $109.91 | $109.91 | $109.91 | 2 |
| 2025-03-10 | $109.91 | $109.91 | $109.91 | $109.91 | $109.91 | 25 |
| 2025-03-07 | $109.91 | $109.91 | $109.91 | $109.91 | $109.91 | 396 |
| 2025-03-06 | $109.91 | $109.91 | $109.91 | $109.91 | $109.91 | 0 |
| 2025-03-05 | $109.91 | $109.91 | $109.91 | $109.91 | $109.91 | 0 |
| 2025-03-04 | $109.91 | $109.91 | $109.91 | $109.91 | $109.91 | 51 |
| 2025-03-03 | $109.91 | $109.91 | $109.91 | $109.91 | $109.91 | 0 |
| 2025-02-28 | $109.91 | $109.91 | $109.91 | $109.91 | $109.91 | 5,750 |
| 2025-02-27 | $109.91 | $109.91 | $109.91 | $109.91 | $109.91 | 0 |
| 2025-02-26 | $109.91 | $109.91 | $109.91 | $109.91 | $109.91 | 0 |
| 2025-02-25 | $109.91 | $109.91 | $109.91 | $109.91 | $109.91 | 0 |
| 2025-02-24 | $109.91 | $109.91 | $109.91 | $109.91 | $109.91 | 50 |
| 2025-02-21 | $109.91 | $109.91 | $109.91 | $109.91 | $109.91 | 0 |
| 2025-02-20 | $109.91 | $109.91 | $109.91 | $109.91 | $109.91 | 307 |
| 2025-02-19 | $109.91 | $109.91 | $109.91 | $109.91 | $109.91 | 0 |
| 2025-02-18 | $109.91 | $109.91 | $109.91 | $109.91 | $109.91 | 0 |
| 2025-02-14 | $109.91 | $109.91 | $109.91 | $109.91 | $109.91 | 47 |
| 2025-02-13 | $109.91 | $109.91 | $109.91 | $109.91 | $109.91 | 0 |
| 2025-02-12 | $109.91 | $109.91 | $109.91 | $109.91 | $109.91 | 1 |
| 2025-02-11 | $109.91 | $109.91 | $109.91 | $109.91 | $109.91 | 229 |
| 2025-02-10 | $111.10 | $111.10 | $111.10 | $111.10 | $111.10 | 0 |
| 2025-02-07 | $111.10 | $111.10 | $111.10 | $111.10 | $111.10 | 44 |
| 2025-02-06 | $111.55 | $111.55 | $111.10 | $111.10 | $111.10 | 1,287 |
| 2025-02-05 | $111.32 | $111.32 | $110.72 | $110.72 | $110.72 | 2,790 |
| 2025-02-04 | $106.80 | $106.80 | $106.80 | $106.80 | $106.80 | 13 |
| 2025-02-03 | $106.80 | $106.80 | $106.80 | $106.80 | $106.80 | 5 |
| 2025-01-31 | $106.80 | $106.80 | $106.80 | $106.80 | $106.80 | 0 |
| 2025-01-30 | $106.80 | $106.80 | $106.80 | $106.80 | $106.80 | 6,002 |
| 2025-01-29 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 0 |
| 2025-01-28 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 43 |
| 2025-01-27 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 0 |
| 2025-01-24 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 500 |
| 2025-01-23 | $101.05 | $101.05 | $101.05 | $101.05 | $101.05 | 36 |
| 2025-01-22 | $101.05 | $101.05 | $101.05 | $101.05 | $101.05 | 0 |
| 2025-01-21 | $101.05 | $101.05 | $101.05 | $101.05 | $101.05 | 85 |
| 2025-01-17 | $101.05 | $101.05 | $101.05 | $101.05 | $101.05 | 10 |
| 2025-01-16 | $101.05 | $101.05 | $101.05 | $101.05 | $101.05 | 4,162 |
| 2025-01-15 | $101.05 | $101.05 | $101.05 | $101.05 | $101.05 | 0 |
| 2025-01-14 | $101.05 | $101.05 | $101.05 | $101.05 | $101.05 | 0 |
| 2025-01-13 | $101.05 | $101.05 | $101.05 | $101.05 | $101.05 | 500 |
| 2025-01-10 | $103.01 | $103.01 | $103.01 | $103.01 | $103.01 | 2,668 |
| 2025-01-08 | $100.70 | $100.70 | $100.70 | $100.70 | $100.70 | 535 |
| 2025-01-07 | $100.70 | $100.70 | $100.70 | $100.70 | $100.70 | 187 |
| 2025-01-06 | $106.45 | $106.45 | $106.45 | $106.45 | $106.45 | 80 |
| 2025-01-03 | $106.45 | $106.45 | $106.45 | $106.45 | $106.45 | 0 |
| 2025-01-02 | $106.45 | $106.45 | $106.45 | $106.45 | $106.45 | 47 |
| 2024-12-31 | $106.45 | $106.45 | $106.45 | $106.45 | $106.45 | 0 |
| 2024-12-30 | $106.45 | $106.45 | $106.45 | $106.45 | $106.45 | 47 |
| 2024-12-27 | $106.45 | $106.45 | $106.45 | $106.45 | $106.45 | 69 |
| 2024-12-26 | $106.45 | $106.45 | $106.45 | $106.45 | $106.45 | 0 |
| 2024-12-24 | $106.45 | $106.45 | $106.45 | $106.45 | $106.45 | 1,125 |
| 2024-12-23 | $106.47 | $106.47 | $106.47 | $106.47 | $106.47 | 0 |
| 2024-12-20 | $106.47 | $106.47 | $106.47 | $106.47 | $106.47 | 0 |
| 2024-12-19 | $106.47 | $106.47 | $106.47 | $106.47 | $106.47 | 0 |
| 2024-12-18 | $106.47 | $106.47 | $106.47 | $106.47 | $106.47 | 0 |
| 2024-12-17 | $106.47 | $106.47 | $106.47 | $106.47 | $106.47 | 3 |
| 2024-12-16 | $106.47 | $106.47 | $106.47 | $106.47 | $106.47 | 1 |
| 2024-12-13 | $106.47 | $106.47 | $106.47 | $106.47 | $106.47 | 4,741 |
| 2024-12-12 | $106.47 | $106.47 | $106.47 | $106.47 | $106.47 | 0 |
| 2024-12-11 | $106.47 | $106.47 | $106.47 | $106.47 | $106.47 | 0 |
| 2024-12-10 | $106.47 | $106.47 | $106.47 | $106.47 | $106.47 | 0 |
| 2024-12-09 | $106.47 | $106.47 | $106.47 | $106.47 | $106.47 | 0 |
| 2024-12-06 | $106.47 | $106.47 | $106.47 | $106.47 | $106.47 | 0 |
| 2024-12-05 | $106.47 | $106.47 | $106.47 | $106.47 | $106.47 | 32 |
| 2024-12-04 | $106.47 | $106.47 | $106.47 | $106.47 | $106.47 | 0 |
| 2024-12-03 | $106.47 | $106.47 | $106.47 | $106.47 | $106.47 | 0 |
| 2024-12-02 | $106.47 | $106.47 | $106.47 | $106.47 | $106.47 | 35 |
| 2024-11-29 | $106.47 | $106.47 | $106.47 | $106.47 | $106.47 | 0 |
| 2024-11-27 | $106.47 | $106.47 | $106.47 | $106.47 | $106.47 | 284 |
| 2024-11-26 | $102.38 | $102.38 | $102.38 | $102.38 | $102.38 | 2,501 |
| 2024-11-25 | $102.38 | $102.38 | $102.38 | $102.38 | $102.38 | 0 |
| 2024-11-22 | $102.38 | $102.38 | $102.38 | $102.38 | $102.38 | 8 |
| 2024-11-21 | $102.38 | $102.38 | $102.38 | $102.38 | $102.38 | 0 |
| 2024-11-20 | $102.38 | $102.38 | $102.38 | $102.38 | $102.38 | 0 |
| 2024-11-19 | $102.38 | $102.38 | $102.38 | $102.38 | $102.38 | 0 |
| 2024-11-18 | $102.38 | $102.38 | $102.38 | $102.38 | $102.38 | 0 |
| 2024-11-15 | $104.94 | $104.94 | $102.38 | $102.38 | $102.38 | 200 |
| 2024-11-14 | $104.95 | $104.95 | $104.95 | $104.95 | $104.95 | 0 |
| 2024-11-13 | $104.95 | $104.95 | $104.95 | $104.95 | $104.95 | 0 |
| 2024-11-12 | $104.95 | $104.95 | $104.95 | $104.95 | $104.95 | 1,500 |
| 2024-11-11 | $104.95 | $104.95 | $104.95 | $104.95 | $104.95 | 2 |
| 2024-11-08 | $104.95 | $104.95 | $104.95 | $104.95 | $104.95 | 0 |
| 2024-11-07 | $104.95 | $104.95 | $104.95 | $104.95 | $104.95 | 0 |
| 2024-11-06 | $104.95 | $104.95 | $104.95 | $104.95 | $104.95 | 0 |
| 2024-11-05 | $104.95 | $104.95 | $104.95 | $104.95 | $104.95 | 0 |
| 2024-11-04 | $104.95 | $104.95 | $104.95 | $104.95 | $104.95 | 0 |
| 2024-11-01 | $104.95 | $104.95 | $104.95 | $104.95 | $104.95 | 214 |
| 2024-10-31 | $102.90 | $102.90 | $102.90 | $102.90 | $102.90 | 2 |
| 2024-10-30 | $102.90 | $102.90 | $102.90 | $102.90 | $102.90 | 5 |
| 2024-10-29 | $102.90 | $102.90 | $102.90 | $102.90 | $102.90 | 0 |
| 2024-10-28 | $102.90 | $102.90 | $102.90 | $102.90 | $102.90 | 50 |
| 2024-10-25 | $102.90 | $102.90 | $102.90 | $102.90 | $102.90 | 0 |
| 2024-10-24 | $102.90 | $102.90 | $102.90 | $102.90 | $102.90 | 0 |
| 2024-10-23 | $102.90 | $102.90 | $102.90 | $102.90 | $102.90 | 1,966 |
| 2024-10-22 | $102.90 | $102.90 | $102.90 | $102.90 | $102.90 | 0 |
| 2024-10-21 | $102.90 | $102.90 | $102.90 | $102.90 | $102.90 | 0 |
| 2024-10-18 | $102.90 | $102.90 | $102.90 | $102.90 | $102.90 | 0 |
| 2024-10-17 | $102.90 | $102.90 | $102.90 | $102.90 | $102.90 | 36 |
| 2024-10-16 | $102.90 | $102.90 | $102.90 | $102.90 | $102.90 | 0 |
| 2024-10-15 | $102.90 | $102.90 | $102.90 | $102.90 | $102.90 | 42 |
| 2024-10-14 | $102.90 | $102.90 | $102.90 | $102.90 | $102.90 | 0 |
| 2024-10-11 | $102.90 | $102.90 | $102.90 | $102.90 | $102.90 | 0 |
| 2024-10-10 | $102.90 | $102.90 | $102.90 | $102.90 | $102.90 | 0 |
| 2024-10-09 | $103.90 | $103.90 | $102.90 | $102.90 | $102.90 | 467 |
| 2024-10-08 | $110.77 | $110.77 | $110.77 | $110.77 | $110.77 | 0 |
| 2024-10-07 | $110.77 | $110.77 | $110.77 | $110.77 | $110.77 | 762 |
| 2024-10-04 | $110.77 | $110.77 | $110.77 | $110.77 | $110.77 | 65 |
| 2024-10-03 | $110.77 | $110.77 | $110.77 | $110.77 | $110.77 | 10 |
| 2024-10-02 | $110.77 | $110.77 | $110.77 | $110.77 | $110.77 | 0 |
| 2024-10-01 | $110.77 | $110.77 | $110.77 | $110.77 | $110.77 | 66 |
| 2024-09-30 | $110.77 | $110.77 | $110.77 | $110.77 | $110.77 | 11 |
| 2024-09-27 | $110.77 | $110.77 | $110.77 | $110.77 | $110.77 | 4 |
| 2024-09-26 | $110.77 | $110.77 | $110.77 | $110.77 | $110.77 | 35 |
| 2024-09-25 | $110.77 | $110.77 | $110.77 | $110.77 | $110.77 | 277 |
| 2024-09-24 | $110.00 | $110.00 | $110.00 | $110.00 | $110.00 | 15 |
| 2024-09-23 | $110.00 | $110.00 | $110.00 | $110.00 | $110.00 | 0 |
| 2024-09-20 | $110.00 | $110.00 | $110.00 | $110.00 | $110.00 | 0 |
| 2024-09-19 | $110.00 | $110.00 | $110.00 | $110.00 | $110.00 | 207 |
| 2024-09-18 | $105.62 | $105.62 | $105.62 | $105.62 | $105.62 | 5,000 |
| 2024-09-17 | $105.62 | $105.62 | $105.62 | $105.62 | $105.62 | 0 |
| 2024-09-16 | $105.62 | $105.62 | $105.62 | $105.62 | $105.62 | 40 |
| 2024-09-13 | $105.62 | $105.62 | $105.62 | $105.62 | $105.62 | 14 |
| 2024-09-12 | $105.62 | $105.62 | $105.62 | $105.62 | $105.62 | 0 |
| 2024-09-11 | $105.62 | $105.62 | $105.62 | $105.62 | $105.62 | 48 |
| 2024-09-10 | $105.62 | $105.62 | $105.62 | $105.62 | $105.62 | 22 |
| 2024-09-09 | $105.62 | $105.62 | $105.62 | $105.62 | $105.62 | 238 |
| 2024-09-06 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 50 |
| 2024-09-05 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2024-09-04 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2024-09-03 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2024-08-30 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 13 |
| 2024-08-29 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2024-08-28 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2024-08-27 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2024-08-26 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2024-08-23 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 25 |
| 2024-08-22 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2024-08-21 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2024-08-20 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2024-08-19 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 77 |
| 2024-08-16 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 5 |
| 2024-08-15 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2024-08-14 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2024-08-13 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 50 |
| 2024-08-12 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 0 |
| 2024-08-09 | $99.00 | $99.00 | $99.00 | $99.00 | $99.00 | 1,423 |
| 2024-08-08 | $99.12 | $99.12 | $99.12 | $99.12 | $99.12 | 1 |
| 2024-08-07 | $99.12 | $99.12 | $99.12 | $99.12 | $99.12 | 10 |
| 2024-08-06 | $99.12 | $99.12 | $99.12 | $99.12 | $99.12 | 0 |
| 2024-08-05 | $99.12 | $99.12 | $99.12 | $99.12 | $99.12 | 2 |
| 2024-08-02 | $99.12 | $99.12 | $99.12 | $99.12 | $99.12 | 162 |
| 2024-08-01 | $105.15 | $105.15 | $105.15 | $105.15 | $105.15 | 0 |
| 2024-07-31 | $105.15 | $105.15 | $105.15 | $105.15 | $105.15 | 10 |
| 2024-07-30 | $105.15 | $105.15 | $105.15 | $105.15 | $105.15 | 5 |
| 2024-07-29 | $105.15 | $105.15 | $105.15 | $105.15 | $105.15 | 0 |
| 2024-07-26 | $105.15 | $105.15 | $105.15 | $105.15 | $105.15 | 0 |
| 2024-07-25 | $105.15 | $105.15 | $105.15 | $105.15 | $105.15 | 20 |
| 2024-07-24 | $105.15 | $105.15 | $105.15 | $105.15 | $105.15 | 198 |
| 2024-07-23 | $106.50 | $106.50 | $106.50 | $106.50 | $106.50 | 100 |
| 2024-07-22 | $108.00 | $108.00 | $108.00 | $108.00 | $108.00 | 250 |
| 2024-07-19 | $107.50 | $107.50 | $107.50 | $107.50 | $107.50 | 7 |
| 2024-07-18 | $107.50 | $107.50 | $107.50 | $107.50 | $107.50 | 10 |
| 2024-07-17 | $107.50 | $107.50 | $107.50 | $107.50 | $107.50 | 0 |
| 2024-07-16 | $107.50 | $107.50 | $107.50 | $107.50 | $107.50 | 294 |
| 2024-07-15 | $115.79 | $115.79 | $115.79 | $115.79 | $115.79 | 0 |
| 2024-07-12 | $115.79 | $115.79 | $115.79 | $115.79 | $115.79 | 0 |
| 2024-07-11 | $112.32 | $112.32 | $112.32 | $112.32 | $112.32 | 54 |
| 2024-07-10 | $112.32 | $112.32 | $112.32 | $112.32 | $112.32 | 4 |
| 2024-07-09 | $115.79 | $115.79 | $115.79 | $115.79 | $115.79 | 0 |
| 2024-07-08 | $115.79 | $115.79 | $115.79 | $115.79 | $115.79 | 0 |
| 2024-07-05 | $112.32 | $112.32 | $112.32 | $112.32 | $112.32 | 1 |
| 2024-07-03 | $115.79 | $115.79 | $115.79 | $115.79 | $115.79 | 0 |
| 2024-07-02 | $112.32 | $112.32 | $112.32 | $112.32 | $112.32 | 10 |
| 2024-07-01 | $115.79 | $115.79 | $115.79 | $115.79 | $115.79 | 0 |
| 2024-06-28 | $112.32 | $112.32 | $112.32 | $112.32 | $112.32 | 51 |
| 2024-06-27 | $115.79 | $115.79 | $115.79 | $115.79 | $115.79 | 0 |
| 2024-06-26 | $115.79 | $115.79 | $115.79 | $115.79 | $115.79 | 0 |
| 2024-06-25 | $115.79 | $115.79 | $115.79 | $115.79 | $115.79 | 0 |
| 2024-06-24 | $115.79 | $115.79 | $115.79 | $115.79 | $115.79 | 10 |
| 2024-06-21 | $115.79 | $115.79 | $115.79 | $115.79 | $115.79 | 0 |
| 2024-06-20 | $115.79 | $115.79 | $115.79 | $115.79 | $115.79 | 4 |
| 2024-06-18 | $115.79 | $115.79 | $115.79 | $115.79 | $115.79 | 0 |
| 2024-06-17 | $115.79 | $115.79 | $115.79 | $115.79 | $115.79 | 0 |
| 2024-06-14 | $115.79 | $115.79 | $115.79 | $115.79 | $115.79 | 0 |
| 2024-06-13 | $115.79 | $115.79 | $115.79 | $115.79 | $115.79 | 5 |
| 2024-06-12 | $115.79 | $115.79 | $115.79 | $115.79 | $115.79 | 0 |
| 2024-06-11 | $115.79 | $115.79 | $115.79 | $115.79 | $115.79 | 0 |
| 2024-06-10 | $115.79 | $115.79 | $115.79 | $115.79 | $115.79 | 0 |
| 2024-06-07 | $115.79 | $115.79 | $115.79 | $115.79 | $115.79 | 30 |
| 2024-06-06 | $115.79 | $115.79 | $115.79 | $115.79 | $115.79 | 0 |
| 2024-06-05 | $115.79 | $115.79 | $115.79 | $115.79 | $115.79 | 0 |
| 2024-06-04 | $115.79 | $115.79 | $115.79 | $115.79 | $115.79 | 0 |
| 2024-06-03 | $115.79 | $115.79 | $115.79 | $115.79 | $115.79 | 30 |
| 2024-05-31 | $115.79 | $115.79 | $115.79 | $115.79 | $115.79 | 0 |
| 2024-05-30 | $115.79 | $115.79 | $115.79 | $115.79 | $115.79 | 0 |
| 2024-05-29 | $115.79 | $115.79 | $115.79 | $115.79 | $115.79 | 0 |
| 2024-05-28 | $115.79 | $115.79 | $115.79 | $115.79 | $115.79 | 435 |
| 2024-05-24 | $116.09 | $116.09 | $116.09 | $116.09 | $116.09 | 0 |
| 2024-05-23 | $116.09 | $116.09 | $116.09 | $116.09 | $116.09 | 34 |
| 2024-05-22 | $116.09 | $116.09 | $116.09 | $116.09 | $116.09 | 0 |
| 2024-05-21 | $116.09 | $116.09 | $116.09 | $116.09 | $116.09 | 0 |
| 2024-05-20 | $116.09 | $116.09 | $116.09 | $116.09 | $116.09 | 1 |
| 2024-05-17 | $116.09 | $116.09 | $116.09 | $116.09 | $116.09 | 1 |
| 2024-05-16 | $116.09 | $116.09 | $116.09 | $116.09 | $116.09 | 0 |
| 2024-05-15 | $116.09 | $116.09 | $116.09 | $116.09 | $116.09 | 1,698 |
| 2024-05-14 | $116.25 | $116.25 | $116.25 | $116.25 | $116.25 | 0 |
| 2024-05-13 | $116.25 | $116.25 | $116.25 | $116.25 | $116.25 | 0 |
| 2024-05-10 | $116.25 | $116.25 | $116.25 | $116.25 | $116.25 | 100 |
| 2024-05-09 | $114.85 | $114.85 | $114.85 | $114.85 | $114.85 | 34 |
| 2024-05-08 | $114.85 | $114.85 | $114.85 | $114.85 | $114.85 | 100 |
| 2024-05-07 | $113.59 | $113.59 | $113.59 | $113.59 | $113.59 | 2,081 |
| 2024-05-06 | $113.59 | $113.59 | $113.59 | $113.59 | $113.59 | 0 |
| 2024-05-03 | $113.59 | $113.59 | $113.59 | $113.59 | $113.59 | 2,081 |
| 2024-05-02 | $108.53 | $108.53 | $108.53 | $108.53 | $108.53 | 0 |
| 2024-05-01 | $108.53 | $108.53 | $108.53 | $108.53 | $108.53 | 0 |
| 2024-04-30 | $108.53 | $108.53 | $108.53 | $108.53 | $108.53 | 0 |
| 2024-04-29 | $108.53 | $108.53 | $108.53 | $108.53 | $108.53 | 0 |
| 2024-04-26 | $108.53 | $108.53 | $108.53 | $108.53 | $108.53 | 42 |
| 2024-04-25 | $108.53 | $108.53 | $108.53 | $108.53 | $108.53 | 0 |
| 2024-04-24 | $108.53 | $108.53 | $108.53 | $108.53 | $108.53 | 808 |
| 2024-04-23 | $108.53 | $108.53 | $108.53 | $108.53 | $108.53 | 0 |
| 2024-04-22 | $108.53 | $108.53 | $108.53 | $108.53 | $108.53 | 588 |
| 2024-04-19 | $106.85 | $106.85 | $106.85 | $106.85 | $106.85 | 100 |
| 2024-04-18 | $107.47 | $107.47 | $106.48 | $106.48 | $106.48 | 1,001 |
| 2024-04-17 | $107.47 | $107.47 | $107.47 | $107.47 | $107.47 | 4,832 |
| 2024-04-16 | $107.48 | $107.48 | $107.47 | $107.47 | $107.47 | 3,904 |
| 2024-04-15 | $110.05 | $110.05 | $110.05 | $110.05 | $110.05 | 103 |
| 2024-04-12 | $105.59 | $105.59 | $105.59 | $105.59 | $105.59 | 0 |
| 2024-04-11 | $105.59 | $105.59 | $105.59 | $105.59 | $105.59 | 3,500 |
| 2024-04-10 | $105.59 | $105.59 | $105.59 | $105.59 | $105.59 | 54 |
| 2024-04-09 | $105.59 | $105.59 | $105.59 | $105.59 | $105.59 | 0 |
| 2024-04-08 | $105.59 | $105.59 | $105.59 | $105.59 | $105.59 | 0 |
| 2024-04-05 | $105.59 | $105.59 | $105.59 | $105.59 | $105.59 | 4 |
| 2024-04-04 | $105.59 | $105.59 | $105.59 | $105.59 | $105.59 | 0 |
| 2024-04-03 | $105.59 | $105.59 | $105.59 | $105.59 | $105.59 | 0 |
| 2024-04-02 | $105.59 | $105.59 | $105.59 | $105.59 | $105.59 | 0 |
| 2024-04-01 | $105.59 | $105.59 | $105.59 | $105.59 | $105.59 | 0 |
| 2024-03-28 | $105.59 | $105.59 | $105.59 | $105.59 | $105.59 | 0 |
| 2024-03-27 | $105.59 | $105.59 | $105.59 | $105.59 | $105.59 | 1,950 |
| 2024-03-26 | $105.59 | $105.59 | $105.59 | $105.59 | $105.59 | 0 |
| 2024-03-25 | $105.59 | $105.59 | $105.59 | $105.59 | $105.59 | 0 |
| 2024-03-22 | $105.59 | $105.59 | $105.59 | $105.59 | $105.59 | 8 |
| 2024-03-21 | $105.59 | $105.59 | $105.59 | $105.59 | $105.59 | 50 |
| 2024-03-20 | $105.59 | $105.59 | $105.59 | $105.59 | $105.59 | 0 |
| 2024-03-19 | $105.59 | $105.59 | $105.59 | $105.59 | $105.59 | 7,500 |
| 2024-03-18 | $105.59 | $105.59 | $105.59 | $105.59 | $105.59 | 0 |
| 2024-03-15 | $105.59 | $105.59 | $105.59 | $105.59 | $105.59 | 0 |
| 2024-03-14 | $105.59 | $105.59 | $105.59 | $105.59 | $105.59 | 0 |
| 2024-03-13 | $105.59 | $105.59 | $105.59 | $105.59 | $105.59 | 0 |
| 2024-03-12 | $105.59 | $105.59 | $105.59 | $105.59 | $105.59 | 0 |
| 2024-03-11 | $105.59 | $105.59 | $105.59 | $105.59 | $105.59 | 0 |
| 2024-03-08 | $105.59 | $105.59 | $105.59 | $105.59 | $105.59 | 0 |
| 2024-03-07 | $105.59 | $105.59 | $105.59 | $105.59 | $105.59 | 0 |
| 2024-03-06 | $105.59 | $105.59 | $105.59 | $105.59 | $105.59 | 0 |
| 2024-03-05 | $105.59 | $105.59 | $105.59 | $105.59 | $105.59 | 0 |
| 2024-03-04 | $105.59 | $105.59 | $105.59 | $105.59 | $105.59 | 0 |
| 2024-03-01 | $105.59 | $105.59 | $105.59 | $105.59 | $105.59 | 34 |
| 2024-02-29 | $106.00 | $106.00 | $105.59 | $105.59 | $105.59 | 5,935 |
| 2024-02-28 | $102.60 | $102.60 | $102.60 | $102.60 | $102.60 | 0 |
| 2024-02-27 | $102.60 | $102.60 | $102.60 | $102.60 | $102.60 | 0 |
| 2024-02-26 | $102.60 | $102.60 | $102.60 | $102.60 | $102.60 | 0 |
| 2024-02-23 | $102.60 | $102.60 | $102.60 | $102.60 | $102.60 | 12 |
| 2024-02-22 | $102.60 | $102.60 | $102.60 | $102.60 | $102.60 | 0 |
| 2024-02-21 | $102.60 | $102.60 | $102.60 | $102.60 | $102.60 | 39 |
| 2024-02-20 | $102.60 | $102.60 | $102.60 | $102.60 | $102.60 | 23 |
| 2024-02-16 | $102.60 | $102.60 | $102.60 | $102.60 | $102.60 | 788 |
| 2024-02-15 | $102.60 | $102.60 | $102.60 | $102.60 | $102.60 | 5 |
| 2024-02-14 | $102.60 | $102.60 | $102.60 | $102.60 | $102.60 | 1,816 |
| 2024-02-13 | $102.60 | $102.60 | $102.60 | $102.60 | $102.60 | 233 |
| 2024-02-12 | $102.60 | $102.60 | $102.60 | $102.60 | $102.60 | 110 |
| 2024-02-09 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 15,000 |
| 2024-02-08 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 1,600 |
| 2024-02-07 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 50 |
| 2024-02-06 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 75 |
| 2024-02-05 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 0 |
| 2024-02-02 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 262 |
| 2024-02-01 | $96.10 | $96.10 | $96.10 | $96.10 | $96.10 | 0 |
| 2024-01-31 | $96.10 | $96.10 | $96.10 | $96.10 | $96.10 | 0 |
| 2024-01-30 | $96.10 | $96.10 | $96.10 | $96.10 | $96.10 | 12,090 |
| 2024-01-29 | $96.10 | $96.10 | $96.10 | $96.10 | $96.10 | 0 |
| 2024-01-26 | $96.10 | $96.10 | $96.10 | $96.10 | $96.10 | 7 |
| 2024-01-25 | $96.10 | $96.10 | $96.10 | $96.10 | $96.10 | 15 |
| 2024-01-24 | $95.84 | $96.10 | $95.84 | $96.10 | $96.10 | 800 |
| 2024-01-23 | $94.35 | $94.35 | $94.35 | $94.35 | $94.35 | 415 |
| 2024-01-22 | $92.95 | $92.95 | $92.95 | $92.95 | $92.95 | 43 |
| 2024-01-19 | $92.95 | $92.95 | $92.95 | $92.95 | $92.95 | 0 |
| 2024-01-18 | $92.95 | $92.95 | $92.95 | $92.95 | $92.95 | 0 |
| 2024-01-17 | $92.95 | $92.95 | $92.95 | $92.95 | $92.95 | 0 |
| 2024-01-16 | $92.95 | $92.95 | $92.95 | $92.95 | $92.95 | 0 |
| 2024-01-12 | $92.95 | $92.95 | $92.95 | $92.95 | $92.95 | 0 |
| 2024-01-11 | $92.95 | $92.95 | $92.95 | $92.95 | $92.95 | 1,000 |
| 2024-01-10 | $93.00 | $93.00 | $92.95 | $92.95 | $92.95 | 2,230 |
| 2024-01-09 | $92.60 | $92.60 | $92.60 | $92.60 | $92.60 | 1,600 |
| 2024-01-08 | $92.60 | $92.60 | $92.60 | $92.60 | $92.60 | 0 |
| 2024-01-05 | $90.15 | $90.15 | $90.15 | $90.15 | $90.15 | 3,150 |
| 2024-01-04 | $90.15 | $90.15 | $90.15 | $90.15 | $90.15 | 0 |
| 2024-01-03 | $90.90 | $90.90 | $90.10 | $90.15 | $90.15 | 3,150 |
| 2024-01-02 | $93.33 | $93.33 | $93.33 | $93.33 | $93.33 | 0 |
| 2023-12-29 | $93.33 | $93.33 | $93.33 | $93.33 | $93.33 | 0 |
| 2023-12-28 | $93.33 | $93.33 | $93.33 | $93.33 | $93.33 | 0 |
| 2023-12-27 | $93.33 | $93.33 | $93.33 | $93.33 | $93.33 | 12 |
| 2023-12-26 | $93.33 | $93.33 | $93.33 | $93.33 | $93.33 | 344 |
| 2023-12-22 | $90.30 | $90.30 | $90.30 | $90.30 | $90.30 | 1,370 |
| 2023-12-21 | $90.30 | $90.30 | $90.30 | $90.30 | $90.30 | 0 |
| 2023-12-20 | $90.30 | $90.30 | $90.30 | $90.30 | $90.30 | 0 |
| 2023-12-19 | $90.30 | $90.30 | $90.30 | $90.30 | $90.30 | 36 |
| 2023-12-18 | $90.30 | $90.30 | $90.30 | $90.30 | $90.30 | 50 |
| 2023-12-15 | $90.30 | $90.30 | $90.30 | $90.30 | $90.30 | 500 |
| 2023-12-14 | $84.70 | $84.70 | $84.70 | $84.70 | $84.70 | 0 |
| 2023-12-13 | $84.70 | $84.70 | $84.70 | $84.70 | $84.70 | 17 |
| 2023-12-12 | $84.70 | $84.70 | $84.70 | $84.70 | $84.70 | 0 |
| 2023-12-11 | $84.70 | $84.70 | $84.70 | $84.70 | $84.70 | 13 |
| 2023-12-08 | $85.50 | $85.50 | $84.70 | $84.70 | $84.70 | 372 |
| 2023-12-07 | $85.15 | $85.15 | $85.15 | $85.15 | $85.15 | 0 |
| 2023-12-06 | $85.15 | $85.15 | $85.15 | $85.15 | $85.15 | 0 |
| 2023-12-05 | $85.15 | $85.15 | $85.15 | $85.15 | $85.15 | 130 |
| 2023-12-04 | $84.91 | $84.91 | $84.91 | $84.91 | $84.91 | 0 |
| 2023-12-01 | $84.91 | $84.91 | $84.91 | $84.91 | $84.91 | 0 |
| 2023-11-30 | $84.91 | $84.91 | $84.91 | $84.91 | $84.91 | 306 |
| 2023-11-29 | $81.67 | $81.67 | $81.67 | $81.67 | $81.67 | 0 |
| 2023-11-28 | $81.67 | $81.67 | $81.67 | $81.67 | $81.67 | 9 |
| 2023-11-27 | $81.67 | $81.67 | $81.67 | $81.67 | $81.67 | 38 |
| 2023-11-24 | $81.67 | $81.67 | $81.67 | $81.67 | $81.67 | 46 |
| 2023-11-22 | $81.67 | $81.67 | $81.67 | $81.67 | $81.67 | 0 |
| 2023-11-21 | $77.25 | $77.25 | $77.25 | $77.25 | $77.25 | 1,809 |
| 2023-11-20 | $77.25 | $77.25 | $77.25 | $77.25 | $77.25 | 1,809 |
| 2023-11-17 | $77.25 | $77.25 | $77.25 | $77.25 | $77.25 | 0 |
| 2023-11-16 | $77.25 | $77.25 | $77.25 | $77.25 | $77.25 | 0 |
| 2023-11-15 | $77.25 | $77.25 | $77.25 | $77.25 | $77.25 | 0 |
| 2023-11-14 | $77.25 | $77.25 | $77.25 | $77.25 | $77.25 | 900 |
| 2023-11-13 | $77.30 | $77.30 | $77.30 | $77.30 | $77.30 | 0 |
| 2023-11-10 | $77.30 | $77.30 | $77.30 | $77.30 | $77.30 | 0 |
| 2023-11-09 | $77.30 | $77.30 | $77.30 | $77.30 | $77.30 | 130 |
| 2023-11-08 | $78.79 | $78.79 | $78.79 | $78.79 | $78.79 | 0 |
| 2023-11-07 | $78.79 | $78.79 | $78.79 | $78.79 | $78.79 | 0 |
| 2023-11-06 | $78.79 | $78.79 | $78.79 | $78.79 | $78.79 | 0 |
| 2023-11-03 | $78.79 | $78.79 | $78.79 | $78.79 | $78.79 | 0 |
| 2023-11-02 | $78.79 | $78.79 | $78.79 | $78.79 | $78.79 | 0 |
| 2023-11-01 | $78.79 | $78.79 | $78.79 | $78.79 | $78.79 | 0 |
| 2023-10-31 | $78.79 | $78.79 | $78.79 | $78.79 | $78.79 | 0 |
| 2023-10-30 | $78.79 | $78.79 | $78.79 | $78.79 | $78.79 | 0 |
| 2023-10-27 | $78.79 | $78.79 | $78.79 | $78.79 | $78.79 | 0 |
| 2023-10-26 | $78.79 | $78.79 | $78.79 | $78.79 | $78.79 | 0 |
| 2023-10-25 | $78.79 | $78.79 | $78.79 | $78.79 | $78.79 | 0 |
| 2023-10-24 | $78.79 | $78.79 | $78.79 | $78.79 | $78.79 | 0 |
| 2023-10-23 | $78.79 | $78.79 | $78.79 | $78.79 | $78.79 | 0 |
| 2023-10-20 | $78.79 | $78.79 | $78.79 | $78.79 | $78.79 | 0 |
| 2023-10-19 | $78.79 | $78.79 | $78.79 | $78.79 | $78.79 | 0 |
| 2023-10-18 | $78.79 | $78.79 | $78.79 | $78.79 | $78.79 | 0 |
| 2023-10-17 | $78.79 | $78.79 | $78.79 | $78.79 | $78.79 | 1 |
| 2023-10-16 | $78.96 | $79.35 | $78.79 | $78.79 | $78.79 | 1,017 |
| 2023-10-13 | $77.85 | $77.85 | $77.85 | $77.85 | $77.85 | 0 |
| 2023-10-12 | $77.85 | $77.85 | $77.85 | $77.85 | $77.85 | 1 |
| 2023-10-11 | $77.85 | $77.85 | $77.85 | $77.85 | $77.85 | 194 |
| 2023-10-10 | $75.95 | $75.95 | $75.95 | $75.95 | $75.95 | 0 |
| 2023-10-09 | $75.95 | $75.95 | $75.95 | $75.95 | $75.95 | 778 |
| 2023-10-06 | $74.90 | $76.09 | $74.90 | $76.09 | $76.09 | 833 |
| 2023-10-05 | $74.81 | $74.81 | $74.81 | $74.81 | $74.81 | 0 |
| 2023-10-04 | $74.81 | $74.81 | $74.81 | $74.81 | $74.81 | 415 |
| 2023-10-03 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 8 |
| 2023-10-02 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 0 |
| 2023-09-29 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 201 |
| 2023-09-28 | $77.81 | $77.81 | $77.81 | $77.81 | $77.81 | 4 |
| 2023-09-27 | $77.81 | $77.81 | $77.81 | $77.81 | $77.81 | 0 |
| 2023-09-26 | $77.81 | $77.81 | $77.81 | $77.81 | $77.81 | 0 |
| 2023-09-25 | $77.81 | $77.81 | $77.81 | $77.81 | $77.81 | 0 |
| 2023-09-22 | $77.81 | $77.81 | $77.81 | $77.81 | $77.81 | 228 |
| 2023-09-21 | $77.81 | $77.81 | $77.81 | $77.81 | $77.81 | 34 |
| 2023-09-20 | $77.81 | $77.81 | $77.81 | $77.81 | $77.81 | 0 |
| 2023-09-19 | $77.81 | $77.81 | $77.81 | $77.81 | $77.81 | 2,335 |
| 2023-09-18 | $77.83 | $77.83 | $77.83 | $77.83 | $77.83 | 0 |
| 2023-09-15 | $77.83 | $77.83 | $77.83 | $77.83 | $77.83 | 629 |
| 2023-09-14 | $76.79 | $77.24 | $76.79 | $77.24 | $77.24 | 4,004 |
| 2023-09-13 | $78.73 | $78.73 | $78.73 | $78.73 | $78.73 | 0 |
| 2023-09-12 | $78.73 | $78.73 | $78.73 | $78.73 | $78.73 | 0 |
| 2023-09-11 | $78.73 | $78.73 | $78.73 | $78.73 | $78.73 | 104 |
| 2023-09-08 | $78.10 | $78.10 | $78.10 | $78.10 | $78.10 | 618 |
| 2023-09-07 | $77.36 | $77.36 | $77.36 | $77.36 | $77.36 | 306 |
| 2023-09-06 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 1,258 |
| 2023-09-05 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 0 |
| 2023-09-01 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 0 |
| 2023-08-31 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 0 |
| 2023-08-30 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 0 |
| 2023-08-29 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 13,255 |
| 2023-08-28 | $78.29 | $78.29 | $78.29 | $78.29 | $78.29 | 200 |
| 2023-08-25 | $77.29 | $77.29 | $77.29 | $77.29 | $77.29 | 0 |
| 2023-08-24 | $77.29 | $77.29 | $77.29 | $77.29 | $77.29 | 0 |
| 2023-08-23 | $77.29 | $77.29 | $77.29 | $77.29 | $77.29 | 85 |
| 2023-08-22 | $77.29 | $77.29 | $77.29 | $77.29 | $77.29 | 20 |
| 2023-08-21 | $77.29 | $77.29 | $77.29 | $77.29 | $77.29 | 135 |
| 2023-08-18 | $80.01 | $80.01 | $80.01 | $80.01 | $80.01 | 0 |
| 2023-08-17 | $80.01 | $80.01 | $80.01 | $80.01 | $80.01 | 0 |
| 2023-08-16 | $80.01 | $80.01 | $80.01 | $80.01 | $80.01 | 0 |
| 2023-08-15 | $80.01 | $80.01 | $80.01 | $80.01 | $80.01 | 0 |
| 2023-08-14 | $80.01 | $80.01 | $80.01 | $80.01 | $80.01 | 0 |
| 2023-08-11 | $79.50 | $80.05 | $79.50 | $80.01 | $80.01 | 2,253 |
| 2023-08-10 | $80.95 | $80.95 | $80.95 | $80.95 | $80.95 | 0 |
| 2023-08-09 | $80.95 | $80.95 | $80.95 | $80.95 | $80.95 | 0 |
| 2023-08-08 | $80.95 | $80.95 | $80.95 | $80.95 | $80.95 | 0 |
| 2023-08-07 | $80.95 | $80.95 | $80.95 | $80.95 | $80.95 | 0 |
| 2023-08-04 | $80.95 | $80.95 | $80.95 | $80.95 | $80.95 | 100 |
| 2023-08-03 | $79.65 | $79.65 | $79.65 | $79.65 | $79.65 | 0 |
| 2023-08-02 | $79.65 | $79.65 | $79.65 | $79.65 | $79.65 | 0 |
| 2023-08-01 | $79.65 | $79.65 | $79.65 | $79.65 | $79.65 | 35 |
| 2023-07-31 | $79.65 | $79.65 | $79.65 | $79.65 | $79.65 | 0 |
| 2023-07-28 | $79.65 | $79.65 | $79.65 | $79.65 | $79.65 | 0 |
| 2023-07-27 | $79.65 | $79.65 | $79.65 | $79.65 | $79.65 | 10 |
| 2023-07-26 | $79.65 | $79.65 | $79.65 | $79.65 | $79.65 | 130 |
| 2023-07-25 | $81.05 | $81.05 | $81.05 | $81.05 | $81.05 | 0 |
| 2023-07-24 | $81.05 | $81.05 | $81.05 | $81.05 | $81.05 | 0 |
| 2023-07-21 | $81.05 | $81.05 | $81.05 | $81.05 | $81.05 | 0 |
| 2023-07-20 | $81.05 | $81.05 | $81.05 | $81.05 | $81.05 | 0 |
| 2023-07-19 | $81.05 | $81.05 | $81.05 | $81.05 | $81.05 | 0 |
| 2023-07-18 | $81.05 | $81.05 | $81.05 | $81.05 | $81.05 | 0 |
| 2023-07-17 | $81.05 | $81.05 | $81.05 | $81.05 | $81.05 | 0 |
| 2023-07-14 | $81.05 | $81.05 | $81.05 | $81.05 | $81.05 | 10 |
| 2023-07-13 | $81.05 | $81.05 | $81.05 | $81.05 | $81.05 | 156 |
| 2023-07-12 | $77.25 | $77.25 | $77.25 | $77.25 | $77.25 | 1,350 |
| 2023-07-11 | $77.25 | $77.25 | $77.25 | $77.25 | $77.25 | 0 |
| 2023-07-10 | $76.98 | $77.25 | $76.81 | $77.25 | $77.25 | 5,851 |
| 2023-07-07 | $80.88 | $80.88 | $80.88 | $80.88 | $80.88 | 0 |
| 2023-07-06 | $80.88 | $80.88 | $80.88 | $80.88 | $80.88 | 0 |
| 2023-07-05 | $80.88 | $80.88 | $80.88 | $80.88 | $80.88 | 14 |
| 2023-07-03 | $80.88 | $80.88 | $80.88 | $80.88 | $80.88 | 0 |
| 2023-06-30 | $80.88 | $80.88 | $80.88 | $80.88 | $77.84 | 100 |
| 2023-06-29 | $80.88 | $80.88 | $80.88 | $80.88 | $74.91 | 50 |
| 2023-06-28 | $80.88 | $80.88 | $80.88 | $80.88 | $74.91 | 11 |
| 2023-06-27 | $80.88 | $80.88 | $80.88 | $80.88 | $74.91 | 0 |
| 2023-06-26 | $80.88 | $80.88 | $80.88 | $80.88 | $74.91 | 0 |
| 2023-06-23 | $80.88 | $80.88 | $80.88 | $80.88 | $74.91 | 0 |
| 2023-06-22 | $80.88 | $80.88 | $80.88 | $80.88 | $74.91 | 0 |
| 2023-06-21 | $80.88 | $80.88 | $80.88 | $80.88 | $74.91 | 10 |
| 2023-06-20 | $80.88 | $80.88 | $80.88 | $80.88 | $74.91 | 0 |
| 2023-06-16 | $80.88 | $80.88 | $80.88 | $80.88 | $74.91 | 0 |
| 2023-06-15 | $80.70 | $80.88 | $80.70 | $80.88 | $74.91 | 296 |
| 2023-06-14 | $79.65 | $79.65 | $79.65 | $79.65 | $73.78 | 0 |
| 2023-06-13 | $79.73 | $79.73 | $79.65 | $79.65 | $73.78 | 1,063 |
| 2023-06-12 | $78.45 | $78.45 | $78.45 | $78.45 | $72.66 | 0 |
| 2023-06-09 | $78.45 | $78.45 | $78.45 | $78.45 | $72.66 | 0 |
| 2023-06-08 | $78.45 | $78.45 | $78.45 | $78.45 | $72.66 | 130 |
| 2023-06-07 | $75.25 | $75.25 | $75.25 | $75.25 | $75.25 | 0 |
| 2023-06-06 | $75.25 | $75.25 | $75.25 | $75.25 | $75.25 | 0 |
| 2023-06-05 | $75.25 | $75.25 | $75.25 | $75.25 | $75.25 | 0 |
| 2023-06-02 | $75.25 | $75.25 | $75.25 | $75.25 | $75.25 | 42 |
| 2023-06-01 | $75.25 | $75.25 | $75.25 | $75.25 | $75.25 | 0 |
| 2023-05-31 | $75.25 | $75.25 | $75.25 | $75.25 | $75.25 | 0 |
| 2023-05-30 | $75.25 | $75.25 | $75.25 | $75.25 | $75.25 | 34 |
| 2023-05-26 | $75.35 | $75.35 | $75.25 | $75.25 | $75.25 | 230 |
| 2023-05-25 | $76.22 | $76.22 | $76.22 | $76.22 | $76.22 | 0 |
| 2023-05-24 | $76.22 | $76.22 | $76.22 | $76.22 | $76.22 | 0 |
| 2023-05-23 | $76.22 | $76.22 | $76.22 | $76.22 | $76.22 | 0 |
| 2023-05-22 | $76.22 | $76.22 | $76.22 | $76.22 | $76.22 | 63 |
| 2023-05-19 | $76.22 | $76.22 | $76.22 | $76.22 | $76.22 | 0 |
| 2023-05-18 | $76.22 | $76.22 | $76.22 | $76.22 | $76.22 | 0 |
| 2023-05-17 | $76.22 | $76.22 | $76.22 | $76.22 | $76.22 | 0 |
| 2023-05-16 | $76.22 | $76.22 | $76.22 | $76.22 | $76.22 | 6 |
| 2023-05-15 | $76.22 | $76.22 | $76.22 | $76.22 | $76.22 | 0 |
| 2023-05-12 | $76.22 | $76.22 | $76.22 | $76.22 | $76.22 | 1,674 |
| 2023-05-11 | $77.11 | $77.11 | $77.11 | $77.11 | $77.11 | 0 |
| 2023-05-10 | $77.11 | $77.11 | $77.11 | $77.11 | $77.11 | 0 |
| 2023-05-09 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 89 |
| 2023-05-08 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 89 |
| 2023-05-05 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 0 |
| 2023-05-04 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 62 |
| 2023-05-03 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 0 |
| 2023-05-02 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 0 |
| 2023-05-01 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 24 |
| 2023-04-28 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 85 |
| 2023-04-27 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 0 |
| 2023-04-26 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 0 |
| 2023-04-25 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 0 |
| 2023-04-24 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 200 |
| 2023-04-21 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 0 |
| 2023-04-20 | $83.07 | $84.00 | $83.07 | $83.40 | $83.40 | 1,575 |
| 2023-04-19 | $83.40 | $83.40 | $83.40 | $83.40 | $83.40 | 0 |
| 2023-04-18 | $83.40 | $83.40 | $83.40 | $83.40 | $83.40 | 1,575 |
| 2023-04-17 | $80.84 | $80.84 | $80.84 | $80.84 | $80.84 | 433 |
| 2023-04-14 | $79.74 | $79.74 | $79.74 | $79.74 | $79.74 | 1,310 |
| 2023-04-13 | $80.42 | $80.42 | $80.42 | $80.42 | $80.42 | 3,000 |
| 2023-04-12 | $79.50 | $79.50 | $78.82 | $78.82 | $78.82 | 1,175 |
| 2023-04-11 | $77.10 | $77.10 | $77.10 | $77.10 | $77.10 | 218 |
| 2023-04-10 | $77.09 | $77.09 | $77.09 | $77.09 | $77.09 | 0 |
| 2023-04-06 | $77.09 | $77.09 | $77.09 | $77.09 | $77.09 | 20 |
| 2023-04-05 | $77.15 | $77.15 | $77.02 | $77.09 | $77.09 | 7,991 |
| 2023-04-04 | $74.24 | $74.24 | $74.24 | $74.24 | $74.24 | 0 |
| 2023-04-03 | $74.24 | $74.24 | $74.24 | $74.24 | $74.24 | 35 |
| 2023-03-31 | $74.24 | $74.24 | $74.24 | $74.24 | $74.24 | 0 |
| 2023-03-30 | $74.24 | $74.24 | $74.24 | $74.24 | $74.24 | 0 |
| 2023-03-29 | $74.24 | $74.24 | $74.24 | $74.24 | $74.24 | 0 |
| 2023-03-28 | $74.24 | $74.24 | $74.24 | $74.24 | $74.24 | 0 |
| 2023-03-27 | $74.24 | $74.24 | $74.24 | $74.24 | $74.24 | 0 |
| 2023-03-24 | $74.24 | $74.24 | $74.24 | $74.24 | $74.24 | 0 |
| 2023-03-23 | $74.24 | $74.24 | $74.24 | $74.24 | $74.24 | 0 |
| 2023-03-22 | $74.24 | $74.24 | $74.24 | $74.24 | $74.24 | 0 |
| 2023-03-21 | $74.24 | $74.24 | $74.24 | $74.24 | $74.24 | 0 |
| 2023-03-20 | $74.24 | $74.24 | $74.24 | $74.24 | $74.24 | 50 |
| 2023-03-17 | $74.24 | $74.24 | $74.24 | $74.24 | $74.24 | 165 |
| 2023-03-16 | $78.51 | $78.51 | $78.51 | $78.51 | $78.51 | 0 |
| 2023-03-15 | $78.51 | $78.51 | $78.51 | $78.51 | $78.51 | 1,485 |
| 2023-03-14 | $78.51 | $78.51 | $78.51 | $78.51 | $78.51 | 1,316 |
| 2023-03-13 | $81.18 | $81.18 | $81.18 | $81.18 | $81.18 | 0 |
| 2023-03-10 | $81.18 | $81.18 | $81.18 | $81.18 | $81.18 | 25 |
| 2023-03-09 | $81.18 | $81.18 | $81.18 | $81.18 | $81.18 | 0 |
| 2023-03-08 | $81.18 | $81.18 | $81.18 | $81.18 | $81.18 | 23,594 |
| 2023-03-07 | $81.48 | $81.48 | $81.48 | $81.48 | $81.48 | 20,656 |
| 2023-03-06 | $81.07 | $81.07 | $81.07 | $81.07 | $81.07 | 0 |
| 2023-03-03 | $81.07 | $81.07 | $81.07 | $81.07 | $81.07 | 0 |
| 2023-03-02 | $80.85 | $81.07 | $80.85 | $81.07 | $81.07 | 1,307 |
| 2023-03-01 | $80.02 | $80.02 | $80.02 | $80.02 | $80.02 | 36 |
| 2023-02-28 | $80.05 | $80.05 | $80.02 | $80.02 | $80.02 | 858 |
| 2023-02-27 | $80.02 | $80.02 | $80.02 | $80.02 | $80.02 | 0 |
| 2023-02-24 | $80.02 | $80.02 | $80.02 | $80.02 | $80.02 | 0 |
| 2023-02-23 | $80.02 | $80.02 | $80.02 | $80.02 | $80.02 | 38 |
| 2023-02-22 | $80.02 | $80.02 | $80.02 | $80.02 | $80.02 | 100 |
| 2023-02-21 | $80.25 | $80.25 | $80.00 | $80.00 | $80.00 | 2,125 |
| 2023-02-17 | $80.17 | $80.17 | $80.17 | $80.17 | $80.17 | 1,000 |
| 2023-02-16 | $80.37 | $80.37 | $80.37 | $80.37 | $80.37 | 0 |
| 2023-02-15 | $80.37 | $80.37 | $80.37 | $80.37 | $80.37 | 0 |
| 2023-02-14 | $80.37 | $80.37 | $80.37 | $80.37 | $80.37 | 1,082 |
| 2023-02-13 | $79.26 | $79.26 | $79.26 | $79.26 | $79.26 | 1,909 |
| 2023-02-10 | $78.54 | $78.92 | $78.41 | $78.92 | $78.92 | 13,056 |
| 2023-02-09 | $79.33 | $79.33 | $79.33 | $79.33 | $79.33 | 80 |
| 2023-02-08 | $79.33 | $79.33 | $79.33 | $79.33 | $79.33 | 0 |
| 2023-02-07 | $79.17 | $79.33 | $79.17 | $79.33 | $79.33 | 444 |
| 2023-02-06 | $80.75 | $80.75 | $80.75 | $80.75 | $80.75 | 0 |
| 2023-02-03 | $79.36 | $80.75 | $79.00 | $80.75 | $80.75 | 25,064 |
| 2023-02-02 | $77.55 | $77.55 | $76.40 | $76.40 | $76.40 | 6,135 |
| 2023-02-01 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 1,250 |
| 2023-01-31 | $70.43 | $70.43 | $70.43 | $70.43 | $70.43 | 162 |
| 2023-01-30 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 135 |
| 2023-01-27 | $70.23 | $70.23 | $70.23 | $70.23 | $70.23 | 386 |
| 2023-01-26 | $67.20 | $67.20 | $67.20 | $67.20 | $67.20 | 0 |
| 2023-01-25 | $67.20 | $67.20 | $67.20 | $67.20 | $67.20 | 0 |
| 2023-01-24 | $67.20 | $67.20 | $67.20 | $67.20 | $67.20 | 360 |
| 2023-01-23 | $67.20 | $67.20 | $67.20 | $67.20 | $67.20 | 11 |
| 2023-01-20 | $67.20 | $67.20 | $67.20 | $67.20 | $67.20 | 100 |
| 2023-01-19 | $66.45 | $66.45 | $66.45 | $66.45 | $66.45 | 34 |
| 2023-01-18 | $66.45 | $66.45 | $66.45 | $66.45 | $66.45 | 400 |
| 2023-01-17 | $66.50 | $66.50 | $66.50 | $66.50 | $66.50 | 0 |
| 2023-01-13 | $66.50 | $66.50 | $66.50 | $66.50 | $66.50 | 850 |
| 2023-01-12 | $66.50 | $66.50 | $66.50 | $66.50 | $66.50 | 0 |
| 2023-01-11 | $66.50 | $66.50 | $66.50 | $66.50 | $66.50 | 0 |
| 2023-01-10 | $66.50 | $66.50 | $66.50 | $66.50 | $66.50 | 0 |
| 2023-01-09 | $66.50 | $66.50 | $66.50 | $66.50 | $66.50 | 175 |
| 2023-01-06 | $63.30 | $63.30 | $63.30 | $63.30 | $63.30 | 0 |
| 2023-01-05 | $63.30 | $63.30 | $63.30 | $63.30 | $63.30 | 34 |
| 2023-01-04 | $63.30 | $63.30 | $63.30 | $63.30 | $63.30 | 0 |
| 2023-01-03 | $63.30 | $63.30 | $63.30 | $63.30 | $63.30 | 800 |
| 2022-12-30 | $63.16 | $63.16 | $63.16 | $63.16 | $63.16 | 50 |
| 2022-12-29 | $63.16 | $63.16 | $63.16 | $63.16 | $63.16 | 789 |
| 2022-12-28 | $63.16 | $63.16 | $63.16 | $63.16 | $63.16 | 3,963 |
| 2022-12-27 | $63.25 | $63.25 | $63.25 | $63.25 | $63.25 | 0 |
| 2022-12-23 | $63.25 | $63.25 | $63.25 | $63.25 | $63.25 | 0 |
| 2022-12-22 | $63.60 | $63.60 | $63.25 | $63.25 | $63.25 | 963 |
| 2022-12-21 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 0 |
| 2022-12-20 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 0 |
| 2022-12-19 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 0 |
| 2022-12-16 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 0 |
| 2022-12-15 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 33 |
| 2022-12-14 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 4 |
| 2022-12-13 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 0 |
| 2022-12-12 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 1,550 |
| 2022-12-09 | $64.90 | $64.90 | $64.90 | $64.90 | $64.90 | 0 |
| 2022-12-08 | $64.90 | $64.90 | $64.90 | $64.90 | $64.90 | 4 |
| 2022-12-07 | $64.90 | $64.90 | $64.90 | $64.90 | $64.90 | 0 |
| 2022-12-06 | $64.90 | $64.90 | $64.90 | $64.90 | $64.90 | 0 |
| 2022-12-05 | $65.15 | $65.15 | $64.90 | $64.90 | $64.90 | 220 |
| 2022-12-02 | $66.40 | $66.40 | $66.40 | $66.40 | $66.40 | 142 |
| 2022-12-01 | $64.55 | $64.55 | $64.55 | $64.55 | $64.55 | 1,209 |
| 2022-11-30 | $64.55 | $64.55 | $64.55 | $64.55 | $64.55 | 0 |
| 2022-11-29 | $64.55 | $64.55 | $64.55 | $64.55 | $64.55 | 1,209 |
| 2022-11-28 | $65.20 | $65.20 | $65.20 | $65.20 | $65.20 | 13 |
| 2022-11-25 | $65.20 | $65.20 | $65.20 | $65.20 | $65.20 | 77 |
| 2022-11-23 | $65.12 | $65.20 | $65.12 | $65.20 | $65.20 | 17,500 |
| 2022-11-22 | $63.79 | $63.79 | $63.79 | $63.79 | $63.79 | 0 |
| 2022-11-21 | $63.79 | $63.79 | $63.79 | $63.79 | $63.79 | 0 |
| 2022-11-18 | $63.79 | $63.79 | $63.79 | $63.79 | $63.79 | 0 |
| 2022-11-17 | $63.79 | $63.79 | $63.79 | $63.79 | $63.79 | 0 |
| 2022-11-16 | $63.79 | $63.79 | $63.79 | $63.79 | $63.79 | 129 |
| 2022-11-15 | $63.90 | $63.90 | $63.90 | $63.90 | $63.90 | 100 |
| 2022-11-14 | $62.82 | $62.82 | $62.82 | $62.82 | $62.82 | 629 |
| 2022-11-11 | $62.82 | $62.82 | $62.82 | $62.82 | $62.82 | 1 |
| 2022-11-10 | $62.82 | $62.82 | $62.82 | $62.82 | $62.82 | 216 |
| 2022-11-09 | $61.16 | $61.16 | $61.16 | $61.16 | $61.16 | 474 |
| 2022-11-08 | $56.15 | $56.15 | $56.15 | $56.15 | $56.15 | 0 |
| 2022-11-07 | $56.15 | $56.15 | $56.15 | $56.15 | $56.15 | 0 |
| 2022-11-04 | $56.15 | $56.15 | $56.15 | $56.15 | $56.15 | 26 |
| 2022-11-03 | $56.15 | $56.15 | $56.15 | $56.15 | $56.15 | 0 |
| 2022-11-02 | $55.74 | $56.15 | $55.74 | $56.15 | $56.15 | 230 |
| 2022-11-01 | $57.24 | $57.24 | $57.24 | $57.24 | $57.24 | 76 |
| 2022-10-31 | $57.24 | $57.24 | $57.24 | $57.24 | $57.24 | 0 |
| 2022-10-28 | $57.24 | $57.24 | $57.24 | $57.24 | $57.24 | 4 |
| 2022-10-27 | $57.24 | $57.24 | $57.24 | $57.24 | $57.24 | 0 |
| 2022-10-26 | $57.45 | $57.45 | $57.24 | $57.24 | $57.24 | 11,080 |
| 2022-10-25 | $55.80 | $55.80 | $55.80 | $55.80 | $55.80 | 42 |
| 2022-10-24 | $55.80 | $55.80 | $55.80 | $55.80 | $55.80 | 4 |
| 2022-10-21 | $55.80 | $55.80 | $55.80 | $55.80 | $55.80 | 37 |
| 2022-10-20 | $55.80 | $55.80 | $55.80 | $55.80 | $55.80 | 76 |
| 2022-10-19 | $55.80 | $55.80 | $55.80 | $55.80 | $55.80 | 1,000 |
| 2022-10-18 | $51.95 | $51.95 | $51.95 | $51.95 | $51.95 | 100 |
| 2022-10-17 | $51.95 | $51.95 | $51.95 | $51.95 | $51.95 | 0 |
| 2022-10-14 | $51.95 | $51.95 | $51.95 | $51.95 | $51.95 | 0 |
| 2022-10-13 | $51.95 | $51.95 | $51.95 | $51.95 | $51.95 | 100 |
| 2022-10-12 | $52.01 | $52.01 | $52.01 | $52.01 | $52.01 | 2,042 |
| 2022-10-11 | $52.01 | $52.01 | $52.01 | $52.01 | $52.01 | 9,000 |
| 2022-10-10 | $52.01 | $52.01 | $52.01 | $52.01 | $52.01 | 0 |
| 2022-10-07 | $52.01 | $52.01 | $52.01 | $52.01 | $52.01 | 0 |
| 2022-10-06 | $52.01 | $52.01 | $52.01 | $52.01 | $52.01 | 433 |
| 2022-10-05 | $50.72 | $50.72 | $50.72 | $50.72 | $50.72 | 0 |
| 2022-10-04 | $50.72 | $50.72 | $50.72 | $50.72 | $50.72 | 307 |
| 2022-10-03 | $47.15 | $47.15 | $47.15 | $47.15 | $47.15 | 0 |
| 2022-09-30 | $47.15 | $47.15 | $47.15 | $47.15 | $47.15 | 0 |
| 2022-09-29 | $47.15 | $47.15 | $47.15 | $47.15 | $47.15 | 75,000 |
| 2022-09-28 | $47.15 | $47.15 | $47.15 | $47.15 | $47.15 | 100 |
| 2022-09-27 | $50.46 | $50.46 | $50.46 | $50.46 | $50.46 | 0 |
| 2022-09-26 | $50.46 | $50.46 | $50.46 | $50.46 | $50.46 | 0 |
| 2022-09-23 | $50.46 | $50.46 | $50.46 | $50.46 | $50.46 | 0 |
| 2022-09-22 | $50.46 | $50.46 | $50.46 | $50.46 | $50.46 | 0 |
| 2022-09-21 | $50.46 | $50.46 | $50.46 | $50.46 | $50.46 | 0 |
| 2022-09-20 | $50.46 | $50.46 | $50.46 | $50.46 | $50.46 | 10,000 |
| 2022-09-19 | $51.06 | $51.06 | $50.91 | $50.91 | $50.91 | 25,000 |
| 2022-09-16 | $51.40 | $51.40 | $51.40 | $51.40 | $51.40 | 0 |
| 2022-09-15 | $51.40 | $51.40 | $51.40 | $51.40 | $51.40 | 0 |
| 2022-09-14 | $51.40 | $51.40 | $51.40 | $51.40 | $51.40 | 678 |
| 2022-09-13 | $51.40 | $51.40 | $51.40 | $51.40 | $51.40 | 0 |
| 2022-09-12 | $51.40 | $51.40 | $51.40 | $51.40 | $51.40 | 0 |
| 2022-09-09 | $51.66 | $51.66 | $51.40 | $51.40 | $51.40 | 678 |
| 2022-09-08 | $50.35 | $50.35 | $50.30 | $50.30 | $50.30 | 1,007 |
| 2022-09-07 | $48.74 | $48.74 | $48.74 | $48.74 | $48.74 | 0 |
| 2022-09-06 | $48.74 | $48.74 | $48.74 | $48.74 | $48.74 | 0 |
| 2022-09-02 | $48.74 | $48.74 | $48.74 | $48.74 | $48.74 | 216 |
| 2022-09-01 | $48.47 | $48.47 | $48.47 | $48.47 | $48.47 | 1,316 |
| 2022-08-31 | $47.93 | $47.93 | $47.93 | $47.93 | $47.93 | 0 |
| 2022-08-30 | $47.93 | $47.93 | $47.93 | $47.93 | $47.93 | 0 |
| 2022-08-29 | $47.93 | $47.93 | $47.93 | $47.93 | $47.93 | 0 |
| 2022-08-26 | $47.93 | $47.93 | $47.93 | $47.93 | $47.93 | 0 |
| 2022-08-25 | $47.93 | $47.93 | $47.93 | $47.93 | $47.93 | 0 |
| 2022-08-24 | $49.00 | $49.00 | $47.93 | $47.93 | $47.93 | 2,410 |
| 2022-08-23 | $53.22 | $53.22 | $53.22 | $53.22 | $53.22 | 0 |
| 2022-08-22 | $53.22 | $53.22 | $53.22 | $53.22 | $53.22 | 22 |
| 2022-08-19 | $53.22 | $53.22 | $53.22 | $53.22 | $53.22 | 0 |
| 2022-08-18 | $53.22 | $53.22 | $53.22 | $53.22 | $53.22 | 0 |
| 2022-08-17 | $53.22 | $53.22 | $53.22 | $53.22 | $53.22 | 13 |
| 2022-08-16 | $53.22 | $53.22 | $53.22 | $53.22 | $53.22 | 2 |
| 2022-08-15 | $53.22 | $53.22 | $53.22 | $53.22 | $53.22 | 0 |
| 2022-08-12 | $53.22 | $53.22 | $53.22 | $53.22 | $53.22 | 0 |
| 2022-08-11 | $53.22 | $53.22 | $53.22 | $53.22 | $53.22 | 0 |
| 2022-08-10 | $53.22 | $53.22 | $53.22 | $53.22 | $53.22 | 230 |
| 2022-08-09 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 0 |
| 2022-08-08 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 0 |
| 2022-08-05 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 0 |
| 2022-08-04 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 209 |
| 2022-08-03 | $53.12 | $53.12 | $53.12 | $53.12 | $53.12 | 0 |
| 2022-08-02 | $53.12 | $53.12 | $53.12 | $53.12 | $53.12 | 0 |
| 2022-08-01 | $53.12 | $53.12 | $53.12 | $53.12 | $53.12 | 0 |
| 2022-07-29 | $53.12 | $53.12 | $53.12 | $53.12 | $53.12 | 10,675 |
| 2022-07-28 | $50.42 | $50.42 | $50.42 | $50.42 | $50.42 | 0 |
| 2022-07-27 | $50.42 | $50.42 | $50.42 | $50.42 | $50.42 | 0 |
| 2022-07-26 | $50.42 | $50.42 | $50.42 | $50.42 | $50.42 | 5,000 |
| 2022-07-25 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 272 |
| 2022-07-22 | $51.65 | $51.65 | $51.65 | $51.65 | $51.65 | 3,336 |
| 2022-07-21 | $44.69 | $44.69 | $44.69 | $44.69 | $44.69 | 10 |
| 2022-07-20 | $44.69 | $44.69 | $44.69 | $44.69 | $44.69 | 10 |
| 2022-07-19 | $44.69 | $44.69 | $44.69 | $44.69 | $44.69 | 0 |
| 2022-07-18 | $44.69 | $44.69 | $44.69 | $44.69 | $44.69 | 0 |
| 2022-07-15 | $44.69 | $44.69 | $44.69 | $44.69 | $44.69 | 5,305 |
| 2022-07-14 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 57 |
| 2022-07-13 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 0 |
| 2022-07-12 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 3,510 |
| 2022-07-11 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | 59 |
| 2022-07-08 | $44.40 | $44.80 | $44.40 | $44.80 | $44.80 | 1,908 |
| 2022-07-07 | $48.92 | $48.92 | $48.92 | $48.92 | $48.92 | 0 |
| 2022-07-06 | $48.92 | $48.92 | $48.92 | $48.92 | $48.92 | 0 |
| 2022-07-05 | $48.92 | $48.92 | $48.92 | $48.92 | $48.92 | 70 |
| 2022-07-01 | $48.92 | $48.92 | $48.92 | $48.92 | $48.92 | 0 |
| 2022-06-30 | $48.92 | $48.92 | $48.92 | $48.92 | $46.53 | 37 |
| 2022-06-29 | $48.92 | $48.92 | $48.92 | $48.92 | $46.53 | 447 |
| 2022-06-28 | $48.92 | $48.92 | $48.92 | $48.92 | $46.53 | 0 |
| 2022-06-27 | $48.92 | $48.92 | $48.92 | $48.92 | $46.53 | 0 |
| 2022-06-24 | $48.92 | $48.92 | $48.92 | $48.92 | $46.53 | 319 |
| 2022-06-23 | $46.71 | $46.71 | $46.71 | $46.71 | $44.43 | 262 |
| 2022-06-22 | $51.31 | $51.31 | $51.31 | $51.31 | $48.81 | 3,236 |
| 2022-06-21 | $51.31 | $51.31 | $51.31 | $51.31 | $48.81 | 105 |
| 2022-06-17 | $47.75 | $47.75 | $47.75 | $47.75 | $45.42 | 22 |
| 2022-06-16 | $47.75 | $47.75 | $47.75 | $47.75 | $45.42 | 0 |
| 2022-06-15 | $47.75 | $47.75 | $47.75 | $47.75 | $45.42 | 0 |
| 2022-06-14 | $47.75 | $47.75 | $47.75 | $47.75 | $45.42 | 100 |
| 2022-06-13 | $50.31 | $50.31 | $50.31 | $50.31 | $47.86 | 21 |
| 2022-06-10 | $50.31 | $50.31 | $50.31 | $50.31 | $47.86 | 1,057 |
| 2022-06-09 | $55.40 | $55.40 | $55.40 | $55.40 | $52.70 | 0 |
| 2022-06-08 | $55.40 | $55.40 | $55.40 | $55.40 | $52.70 | 8 |
| 2022-06-07 | $55.40 | $55.40 | $55.40 | $55.40 | $52.70 | 59 |
| 2022-06-06 | $55.40 | $55.40 | $55.40 | $55.40 | $52.70 | 0 |
| 2022-06-03 | $55.40 | $55.40 | $55.40 | $55.40 | $52.70 | 0 |
| 2022-06-02 | $55.40 | $55.40 | $55.40 | $55.40 | $52.70 | 0 |
| 2022-06-01 | $55.40 | $55.40 | $55.40 | $55.40 | $52.70 | 0 |
| 2022-05-31 | $55.40 | $55.40 | $55.40 | $55.40 | $52.70 | 1,100 |
| 2022-05-27 | $54.51 | $54.51 | $54.51 | $54.51 | $51.85 | 0 |
| 2022-05-26 | $54.51 | $54.51 | $54.51 | $54.51 | $51.85 | 0 |
| 2022-05-25 | $54.51 | $54.51 | $54.51 | $54.51 | $51.85 | 0 |
| 2022-05-24 | $54.50 | $54.51 | $54.47 | $54.51 | $51.85 | 500 |
| 2022-05-23 | $57.10 | $57.10 | $57.10 | $57.10 | $54.31 | 1 |
| 2022-05-20 | $57.10 | $57.10 | $57.10 | $57.10 | $54.31 | 0 |
| 2022-05-19 | $57.10 | $57.10 | $57.10 | $57.10 | $54.31 | 1 |
| 2022-05-18 | $57.10 | $57.10 | $57.10 | $57.10 | $54.31 | 0 |
| 2022-05-17 | $57.10 | $57.10 | $57.10 | $57.10 | $54.31 | 0 |
| 2022-05-16 | $57.10 | $57.10 | $57.10 | $57.10 | $54.31 | 0 |
| 2022-05-13 | $57.10 | $57.10 | $57.10 | $57.10 | $54.31 | 136 |
| 2022-05-12 | $57.08 | $57.08 | $57.08 | $57.08 | $54.30 | 0 |
| 2022-05-11 | $57.08 | $57.08 | $57.08 | $57.08 | $54.30 | 741 |
| 2022-05-10 | $59.62 | $59.62 | $59.62 | $59.62 | $56.71 | 0 |
| 2022-05-09 | $59.62 | $59.62 | $59.62 | $59.62 | $56.71 | 0 |
| 2022-05-06 | $59.62 | $59.62 | $59.62 | $59.62 | $56.71 | 88 |
| 2022-05-05 | $60.20 | $60.42 | $59.62 | $59.62 | $56.71 | 2,286 |
| 2022-05-04 | $61.25 | $61.25 | $61.25 | $61.25 | $58.26 | 0 |
| 2022-05-03 | $61.25 | $61.25 | $61.25 | $61.25 | $58.26 | 0 |
| 2022-05-02 | $61.25 | $61.25 | $61.25 | $61.25 | $58.26 | 1 |
| 2022-04-29 | $61.25 | $61.25 | $61.25 | $61.25 | $58.26 | 0 |
| 2022-04-28 | $61.25 | $61.25 | $61.25 | $61.25 | $58.26 | 1,448 |
| 2022-04-27 | $61.25 | $61.25 | $61.25 | $61.25 | $58.26 | 32 |
| 2022-04-26 | $61.25 | $61.25 | $61.25 | $61.25 | $58.26 | 0 |
| 2022-04-25 | $61.25 | $61.25 | $61.25 | $61.25 | $58.26 | 100 |
| 2022-04-22 | $61.86 | $61.86 | $61.86 | $61.86 | $58.84 | 1,259 |
| 2022-04-21 | $62.75 | $62.75 | $62.75 | $62.75 | $59.69 | 100 |
| 2022-04-20 | $58.15 | $58.15 | $58.15 | $58.15 | $55.31 | 3,850 |
| 2022-04-19 | $58.15 | $58.15 | $58.15 | $58.15 | $55.31 | 0 |
| 2022-04-18 | $58.15 | $58.15 | $58.15 | $58.15 | $55.31 | 0 |
| 2022-04-14 | $58.15 | $58.15 | $58.15 | $58.15 | $55.31 | 3,850 |
| 2022-04-13 | $58.15 | $58.15 | $58.15 | $58.15 | $55.31 | 0 |
| 2022-04-12 | $58.15 | $58.15 | $58.15 | $58.15 | $55.31 | 669 |
| 2022-04-11 | $58.15 | $58.15 | $58.15 | $58.15 | $55.31 | 300 |
| 2022-04-08 | $60.35 | $60.35 | $60.35 | $60.35 | $57.41 | 8 |
| 2022-04-07 | $60.35 | $60.35 | $60.35 | $60.35 | $57.41 | 0 |
| 2022-04-06 | $60.35 | $60.35 | $60.35 | $60.35 | $57.41 | 0 |
| 2022-04-05 | $60.35 | $60.35 | $60.35 | $60.35 | $57.41 | 0 |
| 2022-04-04 | $60.35 | $60.35 | $60.35 | $60.35 | $57.41 | 8 |
| 2022-04-01 | $60.35 | $60.35 | $60.35 | $60.35 | $57.41 | 0 |
| 2022-03-31 | $60.35 | $60.35 | $60.35 | $60.35 | $57.41 | 748 |
| 2022-03-30 | $60.14 | $60.14 | $60.14 | $60.14 | $57.20 | 0 |
| 2022-03-29 | $60.14 | $60.14 | $60.14 | $60.14 | $57.20 | 0 |
| 2022-03-28 | $60.14 | $60.14 | $60.14 | $60.14 | $57.20 | 52 |
| 2022-03-25 | $60.14 | $60.14 | $60.14 | $60.14 | $57.20 | 0 |
| 2022-03-24 | $60.14 | $60.14 | $60.14 | $60.14 | $57.20 | 15 |
| 2022-03-23 | $60.14 | $60.14 | $60.14 | $60.14 | $57.20 | 0 |
| 2022-03-22 | $60.14 | $60.14 | $60.14 | $60.14 | $57.20 | 0 |
| 2022-03-21 | $60.14 | $60.14 | $60.14 | $60.14 | $57.20 | 8 |
| 2022-03-18 | $60.14 | $60.14 | $60.14 | $60.14 | $57.20 | 432 |
| 2022-03-17 | $60.14 | $60.14 | $60.14 | $60.14 | $57.20 | 0 |
| 2022-03-16 | $60.14 | $60.14 | $60.14 | $60.14 | $57.20 | 0 |
| 2022-03-15 | $60.14 | $60.14 | $60.14 | $60.14 | $57.20 | 432 |
| 2022-03-14 | $59.00 | $59.00 | $59.00 | $59.00 | $56.12 | 0 |
| 2022-03-11 | $59.00 | $59.00 | $59.00 | $59.00 | $56.12 | 2,504 |
| 2022-03-10 | $59.00 | $59.00 | $59.00 | $59.00 | $56.12 | 266 |
| 2022-03-09 | $53.50 | $53.50 | $53.50 | $53.50 | $50.89 | 4 |
| 2022-03-08 | $53.50 | $53.50 | $53.50 | $53.50 | $50.89 | 0 |
| 2022-03-07 | $53.50 | $53.50 | $53.50 | $53.50 | $50.89 | 100 |
| 2022-03-04 | $55.07 | $55.07 | $55.07 | $55.07 | $52.38 | 993 |
| 2022-03-03 | $58.85 | $58.85 | $58.85 | $58.85 | $55.98 | 170 |
| 2022-03-02 | $66.79 | $66.79 | $66.79 | $66.79 | $63.53 | 59 |
| 2022-03-01 | $66.79 | $66.79 | $66.79 | $66.79 | $63.53 | 0 |
| 2022-02-28 | $66.79 | $66.79 | $66.79 | $66.79 | $63.53 | 0 |
| 2022-02-25 | $66.79 | $66.79 | $66.79 | $66.79 | $63.53 | 815 |
| 2022-02-24 | $71.38 | $71.38 | $71.38 | $71.38 | $67.89 | 0 |
| 2022-02-23 | $71.38 | $71.38 | $71.38 | $71.38 | $67.89 | 738 |
| 2022-02-22 | $71.38 | $71.38 | $71.38 | $71.38 | $67.89 | 39 |
| 2022-02-18 | $71.38 | $71.38 | $71.38 | $71.38 | $67.89 | 37 |
| 2022-02-17 | $71.38 | $71.38 | $71.38 | $71.38 | $67.89 | 394 |
| 2022-02-16 | $73.15 | $73.15 | $73.15 | $73.15 | $69.58 | 0 |
| 2022-02-15 | $73.15 | $73.15 | $73.15 | $73.15 | $69.58 | 0 |
| 2022-02-14 | $73.15 | $73.15 | $73.15 | $73.15 | $69.58 | 22 |
| 2022-02-11 | $73.15 | $73.15 | $73.15 | $73.15 | $69.58 | 179 |
| 2022-02-10 | $74.87 | $75.16 | $74.87 | $75.16 | $71.49 | 615 |
| 2022-02-09 | $74.43 | $74.43 | $74.43 | $74.43 | $70.80 | 300 |
| 2022-02-08 | $71.45 | $71.45 | $71.45 | $71.45 | $67.96 | 0 |
| 2022-02-07 | $71.45 | $71.45 | $71.45 | $71.45 | $67.96 | 230 |
| 2022-02-04 | $72.15 | $73.35 | $72.15 | $73.35 | $69.77 | 661 |
| 2022-02-03 | $69.46 | $69.46 | $69.46 | $69.46 | $66.07 | 860 |
| 2022-02-02 | $66.55 | $66.55 | $66.55 | $66.55 | $63.30 | 172 |
| 2022-02-01 | $66.55 | $66.55 | $66.55 | $66.55 | $63.30 | 12 |
| 2022-01-31 | $66.55 | $66.55 | $66.55 | $66.55 | $63.30 | 57 |
| 2022-01-28 | $66.55 | $66.55 | $66.55 | $66.55 | $63.30 | 0 |
| 2022-01-27 | $66.55 | $66.55 | $66.55 | $66.55 | $63.30 | 0 |
| 2022-01-26 | $66.55 | $66.55 | $66.55 | $66.55 | $63.30 | 100 |
| 2022-01-25 | $69.06 | $69.06 | $69.06 | $69.06 | $65.69 | 0 |
| 2022-01-24 | $69.06 | $69.06 | $69.06 | $69.06 | $65.69 | 0 |
| 2022-01-21 | $69.06 | $69.06 | $69.06 | $69.06 | $65.69 | 0 |
| 2022-01-20 | $69.06 | $69.06 | $69.06 | $69.06 | $65.69 | 450 |
| 2022-01-19 | $71.00 | $71.00 | $71.00 | $71.00 | $67.54 | 0 |
| 2022-01-18 | $71.00 | $71.00 | $71.00 | $71.00 | $67.54 | 4,000 |
| 2022-01-14 | $71.00 | $71.00 | $71.00 | $71.00 | $67.54 | 0 |
| 2022-01-13 | $71.00 | $71.00 | $71.00 | $71.00 | $67.54 | 4,000 |
| 2022-01-12 | $69.65 | $70.00 | $69.65 | $70.00 | $66.58 | 1,350 |
| 2022-01-11 | $69.00 | $69.00 | $69.00 | $69.00 | $65.63 | 11 |
| 2022-01-10 | $69.00 | $69.00 | $69.00 | $69.00 | $65.63 | 35 |
| 2022-01-07 | $69.00 | $69.00 | $69.00 | $69.00 | $65.63 | 1,250 |
| 2022-01-06 | $68.65 | $68.65 | $68.31 | $68.31 | $64.97 | 788 |
| 2022-01-05 | $68.00 | $68.00 | $68.00 | $68.00 | $64.68 | 100 |
| 2022-01-04 | $68.14 | $68.14 | $68.14 | $68.14 | $64.81 | 182 |
| 2022-01-03 | $65.35 | $65.35 | $65.35 | $65.35 | $62.16 | 0 |
| 2021-12-31 | $65.35 | $65.35 | $65.35 | $65.35 | $62.16 | 238 |
| 2021-12-30 | $67.19 | $67.19 | $67.19 | $67.19 | $63.91 | 800 |
| 2021-12-29 | $67.92 | $67.92 | $66.95 | $66.95 | $63.69 | 528 |
| 2021-12-28 | $64.19 | $64.19 | $64.19 | $64.19 | $61.05 | 14 |
| 2021-12-27 | $64.19 | $64.19 | $64.19 | $64.19 | $61.05 | 93 |
| 2021-12-23 | $64.19 | $64.19 | $64.19 | $64.19 | $61.05 | 0 |
| 2021-12-22 | $64.19 | $64.19 | $64.19 | $64.19 | $61.05 | 130 |
| 2021-12-21 | $64.19 | $64.19 | $64.19 | $64.19 | $61.05 | 0 |
| 2021-12-20 | $64.19 | $64.19 | $64.19 | $64.19 | $61.05 | 0 |
| 2021-12-17 | $64.19 | $64.19 | $64.19 | $64.19 | $61.05 | 253 |
| 2021-12-16 | $64.73 | $64.73 | $63.56 | $63.56 | $60.46 | 882 |
| 2021-12-15 | $63.75 | $63.75 | $63.75 | $63.75 | $60.64 | 99 |
| 2021-12-14 | $63.75 | $63.75 | $63.75 | $63.75 | $60.64 | 178 |
| 2021-12-13 | $63.65 | $63.65 | $63.65 | $63.65 | $60.54 | 0 |
| 2021-12-10 | $63.65 | $63.65 | $63.65 | $63.65 | $60.54 | 77 |
| 2021-12-09 | $63.65 | $63.65 | $63.65 | $63.65 | $60.54 | 0 |
| 2021-12-08 | $63.65 | $63.65 | $63.65 | $63.65 | $60.54 | 0 |
| 2021-12-07 | $63.65 | $63.65 | $63.65 | $63.65 | $60.54 | 0 |
| 2021-12-06 | $63.65 | $63.65 | $63.65 | $63.65 | $60.54 | 0 |
| 2021-12-03 | $63.65 | $63.65 | $63.65 | $63.65 | $60.54 | 2,014 |
| 2021-12-02 | $63.65 | $63.65 | $63.65 | $63.65 | $60.54 | 0 |
| 2021-12-01 | $63.65 | $63.65 | $63.65 | $63.65 | $60.54 | 0 |
| 2021-11-30 | $63.65 | $63.65 | $63.65 | $63.65 | $60.54 | 4,604 |
| 2021-11-29 | $69.14 | $69.14 | $69.14 | $69.14 | $65.77 | 70 |
| 2021-11-26 | $69.14 | $69.14 | $69.14 | $69.14 | $65.77 | 0 |
| 2021-11-24 | $69.14 | $69.14 | $69.14 | $69.14 | $65.77 | 49 |
| 2021-11-23 | $69.14 | $69.14 | $69.14 | $69.14 | $65.77 | 4 |
| 2021-11-22 | $68.31 | $69.14 | $68.31 | $69.14 | $65.77 | 322 |
| 2021-11-19 | $69.00 | $69.00 | $69.00 | $69.00 | $65.63 | 42 |
| 2021-11-18 | $69.00 | $69.00 | $69.00 | $69.00 | $65.63 | 200 |
| 2021-11-17 | $67.91 | $67.91 | $67.91 | $67.91 | $64.60 | 32 |
| 2021-11-16 | $67.91 | $67.91 | $67.91 | $67.91 | $64.60 | 0 |
| 2021-11-15 | $67.91 | $67.91 | $67.91 | $67.91 | $64.60 | 375 |
| 2021-11-12 | $67.09 | $67.09 | $67.09 | $67.09 | $63.82 | 0 |
| 2021-11-11 | $67.09 | $67.09 | $67.09 | $67.09 | $63.82 | 0 |
| 2021-11-10 | $66.80 | $67.12 | $66.80 | $67.09 | $63.82 | 709 |
| 2021-11-09 | $67.48 | $67.48 | $67.48 | $67.48 | $64.19 | 0 |
| 2021-11-08 | $67.48 | $67.48 | $67.48 | $67.48 | $64.19 | 100 |
| 2021-11-05 | $67.61 | $67.61 | $67.61 | $67.61 | $64.31 | 4,056 |
| 2021-11-04 | $67.61 | $67.61 | $67.61 | $67.61 | $64.31 | 0 |
| 2021-11-03 | $67.61 | $67.61 | $67.61 | $67.61 | $64.31 | 258 |
| 2021-11-02 | $65.50 | $65.50 | $65.50 | $65.50 | $62.30 | 827 |
| 2021-11-01 | $65.50 | $65.50 | $65.50 | $65.50 | $62.30 | 0 |
| 2021-10-29 | $65.50 | $65.50 | $65.50 | $65.50 | $62.30 | 0 |
| 2021-10-28 | $65.50 | $65.50 | $65.50 | $65.50 | $62.30 | 0 |
| 2021-10-27 | $65.50 | $65.50 | $65.50 | $65.50 | $62.30 | 0 |
| 2021-10-26 | $65.50 | $65.50 | $65.50 | $65.50 | $62.30 | 827 |
| 2021-10-25 | $68.39 | $68.39 | $68.39 | $68.39 | $65.05 | 0 |
| 2021-10-22 | $68.39 | $68.39 | $68.39 | $68.39 | $65.05 | 44 |
| 2021-10-21 | $68.39 | $68.39 | $68.39 | $68.39 | $65.05 | 0 |
| 2021-10-20 | $68.39 | $68.39 | $68.39 | $68.39 | $65.05 | 0 |
| 2021-10-19 | $68.39 | $68.39 | $68.39 | $68.39 | $65.05 | 1,686 |
| 2021-10-18 | $67.65 | $67.65 | $67.65 | $67.65 | $64.35 | 1 |
| 2021-10-15 | $67.65 | $67.65 | $67.65 | $67.65 | $64.35 | 55 |
| 2021-10-14 | $67.65 | $67.65 | $67.65 | $67.65 | $64.35 | 0 |
| 2021-10-13 | $67.65 | $67.65 | $67.65 | $67.65 | $64.35 | 0 |
| 2021-10-12 | $67.65 | $67.65 | $67.65 | $67.65 | $64.35 | 0 |
| 2021-10-11 | $67.65 | $67.65 | $67.65 | $67.65 | $64.35 | 0 |
| 2021-10-08 | $67.65 | $67.65 | $67.65 | $67.65 | $64.35 | 1 |
| 2021-10-07 | $67.65 | $67.65 | $67.65 | $67.65 | $64.35 | 0 |
| 2021-10-06 | $67.65 | $67.65 | $67.65 | $67.65 | $64.35 | 0 |
| 2021-10-05 | $67.65 | $67.65 | $67.65 | $67.65 | $64.35 | 6 |
| 2021-10-04 | $67.65 | $67.65 | $67.65 | $67.65 | $64.35 | 0 |
| 2021-10-01 | $67.65 | $67.65 | $67.65 | $67.65 | $64.35 | 0 |
| 2021-09-30 | $67.65 | $67.65 | $67.65 | $67.65 | $64.35 | 0 |
| 2021-09-29 | $67.65 | $67.65 | $67.65 | $67.65 | $64.35 | 0 |
| 2021-09-28 | $67.65 | $67.65 | $67.65 | $67.65 | $64.35 | 43 |
| 2021-09-27 | $67.65 | $67.65 | $67.65 | $67.65 | $64.35 | 0 |
| 2021-09-24 | $67.65 | $67.65 | $67.65 | $67.65 | $64.35 | 12 |
| 2021-09-23 | $67.65 | $67.65 | $67.65 | $67.65 | $64.35 | 0 |
| 2021-09-22 | $67.65 | $67.65 | $67.65 | $67.65 | $64.35 | 105 |
| 2021-09-21 | $67.65 | $67.65 | $67.65 | $67.65 | $64.35 | 0 |
| 2021-09-20 | $67.65 | $67.65 | $67.65 | $67.65 | $64.35 | 0 |
| 2021-09-17 | $67.65 | $67.65 | $67.65 | $67.65 | $64.35 | 275 |
| 2021-09-16 | $66.62 | $66.62 | $66.62 | $66.62 | $63.37 | 40 |
| 2021-09-15 | $66.62 | $66.62 | $66.62 | $66.62 | $63.37 | 36 |
| 2021-09-14 | $66.62 | $66.62 | $66.62 | $66.62 | $63.37 | 1,067 |
| 2021-09-13 | $65.72 | $65.72 | $65.72 | $65.72 | $62.51 | 0 |
| 2021-09-10 | $65.72 | $65.72 | $65.72 | $65.72 | $62.51 | 0 |
| 2021-09-09 | $65.72 | $65.72 | $65.72 | $65.72 | $62.51 | 246 |
| 2021-09-08 | $64.10 | $64.10 | $64.10 | $64.10 | $60.97 | 0 |
| 2021-09-07 | $64.10 | $64.10 | $64.10 | $64.10 | $60.97 | 0 |
| 2021-09-03 | $64.10 | $64.10 | $64.10 | $64.10 | $60.97 | 0 |
| 2021-09-02 | $64.10 | $64.10 | $64.10 | $64.10 | $60.97 | 30 |
| 2021-09-01 | $64.10 | $64.10 | $64.10 | $64.10 | $60.97 | 0 |
| 2021-08-31 | $64.10 | $64.10 | $64.10 | $64.10 | $60.97 | 0 |
| 2021-08-30 | $64.10 | $64.10 | $64.10 | $64.10 | $60.97 | 80 |
| 2021-08-27 | $64.10 | $64.10 | $64.10 | $64.10 | $60.97 | 0 |
| 2021-08-26 | $64.10 | $64.10 | $64.10 | $64.10 | $60.97 | 46 |
| 2021-08-25 | $64.10 | $64.10 | $64.10 | $64.10 | $60.97 | 184 |
| 2021-08-24 | $62.71 | $62.71 | $62.71 | $62.71 | $59.65 | 60 |
| 2021-08-23 | $62.71 | $62.71 | $62.71 | $62.71 | $59.65 | 0 |
| 2021-08-20 | $62.71 | $62.71 | $62.71 | $62.71 | $59.65 | 0 |
| 2021-08-19 | $62.71 | $62.71 | $62.71 | $62.71 | $59.65 | 0 |
| 2021-08-18 | $62.71 | $62.71 | $62.71 | $62.71 | $59.65 | 0 |
| 2021-08-17 | $62.71 | $62.71 | $62.71 | $62.71 | $59.65 | 0 |
| 2021-08-16 | $62.71 | $62.71 | $62.71 | $62.71 | $59.65 | 0 |
| 2021-08-13 | $62.71 | $62.71 | $62.71 | $62.71 | $59.65 | 0 |
| 2021-08-12 | $62.71 | $62.71 | $62.71 | $62.71 | $59.65 | 0 |
| 2021-08-11 | $62.71 | $62.71 | $62.71 | $62.71 | $59.65 | 0 |
| 2021-08-10 | $62.71 | $62.71 | $62.71 | $62.71 | $59.65 | 0 |
| 2021-08-09 | $62.71 | $62.71 | $62.71 | $62.71 | $59.65 | 0 |
| 2021-08-06 | $62.71 | $62.71 | $62.71 | $62.71 | $59.65 | 21 |
| 2021-08-05 | $62.71 | $62.71 | $62.71 | $62.71 | $59.65 | 0 |
| 2021-08-04 | $62.71 | $62.71 | $62.71 | $62.71 | $59.65 | 0 |
| 2021-08-03 | $62.71 | $62.71 | $62.71 | $62.71 | $59.65 | 0 |
| 2021-08-02 | $62.71 | $62.71 | $62.71 | $62.71 | $59.65 | 100 |
| 2021-07-30 | $62.77 | $62.77 | $62.77 | $62.77 | $59.71 | 0 |
| 2021-07-29 | $62.77 | $62.77 | $62.77 | $62.77 | $59.71 | 81 |
| 2021-07-28 | $62.85 | $62.85 | $62.77 | $62.77 | $59.71 | 834 |
| 2021-07-27 | $64.64 | $64.64 | $64.64 | $64.64 | $61.49 | 0 |
| 2021-07-26 | $64.64 | $64.64 | $64.64 | $64.64 | $61.49 | 33 |
| 2021-07-23 | $64.64 | $64.64 | $64.64 | $64.64 | $61.49 | 130 |
| 2021-07-22 | $65.10 | $65.10 | $64.64 | $64.64 | $61.49 | 303 |
| 2021-07-21 | $63.86 | $63.86 | $63.86 | $63.86 | $60.74 | 375 |
| 2021-07-20 | $58.77 | $58.77 | $58.77 | $58.77 | $55.90 | 20 |
| 2021-07-19 | $59.15 | $59.15 | $58.77 | $58.77 | $55.90 | 200 |
| 2021-07-16 | $62.00 | $62.00 | $62.00 | $62.00 | $58.98 | 100 |
| 2021-07-15 | $62.80 | $62.80 | $62.32 | $62.32 | $59.28 | 754 |
| 2021-07-14 | $63.85 | $63.85 | $63.85 | $63.85 | $60.73 | 229 |
| 2021-07-13 | $65.73 | $65.73 | $65.73 | $65.73 | $62.52 | 0 |
| 2021-07-12 | $65.73 | $65.73 | $65.73 | $65.73 | $62.52 | 0 |
| 2021-07-09 | $65.73 | $65.73 | $65.73 | $65.73 | $62.52 | 0 |
| 2021-07-08 | $65.73 | $65.73 | $65.73 | $65.73 | $62.52 | 0 |
| 2021-07-07 | $65.73 | $65.73 | $65.73 | $65.73 | $62.52 | 75 |
| 2021-07-06 | $65.73 | $65.73 | $65.73 | $65.73 | $62.52 | 4 |
| 2021-07-02 | $65.73 | $65.73 | $65.73 | $65.73 | $62.52 | 14,801 |
| 2021-07-01 | $63.82 | $63.82 | $63.82 | $63.82 | $60.71 | 0 |
| 2021-06-30 | $63.82 | $63.82 | $63.82 | $63.82 | $60.71 | 15 |
| 2021-06-29 | $63.82 | $63.82 | $63.82 | $63.82 | $60.71 | 60 |
| 2021-06-28 | $63.82 | $63.82 | $63.82 | $63.82 | $60.71 | 615 |
| 2021-06-25 | $65.37 | $65.37 | $65.37 | $65.37 | $62.18 | 200 |
| 2021-06-24 | $64.47 | $64.55 | $64.47 | $64.55 | $61.40 | 609 |
| 2021-06-23 | $64.18 | $64.18 | $64.18 | $64.18 | $61.05 | 200 |
| 2021-06-22 | $64.75 | $64.75 | $64.33 | $64.33 | $61.19 | 2,730 |
| 2021-06-21 | $65.01 | $65.01 | $65.01 | $65.01 | $61.84 | 200 |
| 2021-06-18 | $63.15 | $63.15 | $63.15 | $63.15 | $60.07 | 150 |
| 2021-06-17 | $64.85 | $65.01 | $64.85 | $65.01 | $61.84 | 271 |
| 2021-06-16 | $68.80 | $68.80 | $68.80 | $68.80 | $65.44 | 60 |
| 2021-06-15 | $68.80 | $68.80 | $68.80 | $68.80 | $65.44 | 60 |
| 2021-06-14 | $69.15 | $69.15 | $68.80 | $68.80 | $63.22 | 275 |
| 2021-06-11 | $67.90 | $67.90 | $67.90 | $67.90 | $50.21 | 193 |
| 2021-06-10 | $68.48 | $68.48 | $68.48 | $68.48 | $50.64 | 21 |
| 2021-06-09 | $68.48 | $68.48 | $68.48 | $68.48 | $50.64 | 0 |
| 2021-06-08 | $68.52 | $68.52 | $68.44 | $68.48 | $50.64 | 2,046 |
| 2021-06-07 | $68.68 | $68.68 | $68.68 | $68.68 | $50.78 | 134 |
| 2021-06-04 | $68.68 | $68.68 | $68.68 | $68.68 | $50.78 | 6 |
| 2021-06-03 | $68.68 | $68.68 | $68.68 | $68.68 | $50.78 | 225 |
| 2021-06-02 | $68.82 | $69.15 | $68.82 | $69.15 | $51.13 | 2,891 |
| 2021-06-01 | $69.60 | $69.60 | $69.60 | $69.60 | $51.47 | 2,008 |
| 2021-05-28 | $67.05 | $67.05 | $67.05 | $67.05 | $49.58 | 0 |
| 2021-05-27 | $67.05 | $67.05 | $67.05 | $67.05 | $49.58 | 0 |
| 2021-05-26 | $67.05 | $67.05 | $67.05 | $67.05 | $49.58 | 60 |
| 2021-05-25 | $67.05 | $67.05 | $67.05 | $67.05 | $49.58 | 0 |
| 2021-05-24 | $67.05 | $67.05 | $67.05 | $67.05 | $49.58 | 11,537 |
| 2021-05-21 | $66.50 | $66.50 | $66.50 | $66.50 | $49.17 | 0 |
| 2021-05-20 | $66.50 | $66.50 | $66.50 | $66.50 | $49.17 | 810 |
| 2021-05-19 | $65.61 | $65.61 | $65.61 | $65.61 | $48.51 | 0 |
| 2021-05-18 | $65.61 | $65.61 | $65.61 | $65.61 | $48.51 | 0 |
| 2021-05-17 | $65.61 | $65.61 | $65.61 | $65.61 | $48.51 | 35 |
| 2021-05-14 | $65.61 | $65.61 | $65.61 | $65.61 | $48.51 | 0 |
| 2021-05-13 | $65.68 | $65.68 | $65.61 | $65.61 | $48.51 | 826 |
| 2021-05-12 | $66.43 | $66.43 | $66.43 | $66.43 | $49.12 | 0 |
| 2021-05-11 | $66.43 | $66.43 | $66.43 | $66.43 | $49.12 | 100 |
| 2021-05-10 | $68.14 | $68.14 | $68.14 | $68.14 | $50.39 | 384 |
| 2021-05-07 | $67.36 | $67.36 | $67.36 | $67.36 | $49.81 | 0 |
| 2021-05-06 | $67.36 | $67.36 | $67.36 | $67.36 | $49.81 | 388 |
| 2021-05-05 | $65.78 | $65.78 | $65.78 | $65.78 | $48.64 | 0 |
| 2021-05-04 | $65.78 | $65.78 | $65.78 | $65.78 | $48.64 | 4 |
| 2021-05-03 | $65.78 | $65.78 | $65.78 | $65.78 | $48.64 | 1 |
| 2021-04-30 | $65.78 | $65.78 | $65.78 | $65.78 | $48.64 | 116 |
| 2021-04-29 | $65.78 | $65.78 | $65.78 | $65.78 | $48.64 | 0 |
| 2021-04-28 | $65.78 | $65.78 | $65.78 | $65.78 | $48.64 | 661 |
| 2021-04-27 | $65.95 | $65.95 | $65.95 | $65.95 | $48.77 | 0 |
| 2021-04-26 | $65.95 | $65.95 | $65.95 | $65.95 | $48.77 | 0 |
| 2021-04-23 | $65.95 | $65.95 | $65.95 | $65.95 | $48.77 | 0 |
| 2021-04-22 | $65.95 | $65.95 | $65.95 | $65.95 | $48.77 | 80 |
| 2021-04-21 | $65.95 | $65.95 | $65.95 | $65.95 | $48.77 | 1 |
| 2021-04-20 | $65.95 | $65.95 | $65.95 | $65.95 | $48.77 | 0 |
| 2021-04-19 | $65.95 | $65.95 | $65.95 | $65.95 | $48.77 | 0 |
| 2021-04-16 | $65.59 | $66.45 | $65.59 | $65.95 | $48.77 | 700 |
| 2021-04-15 | $64.80 | $65.00 | $64.75 | $65.00 | $48.06 | 3,850 |
| 2021-04-14 | $62.05 | $62.05 | $62.05 | $62.05 | $45.88 | 0 |
| 2021-04-13 | $62.05 | $62.05 | $62.05 | $62.05 | $45.88 | 2,762 |
| 2021-04-12 | $61.20 | $61.20 | $61.20 | $61.20 | $45.26 | 327 |
| 2021-04-09 | $60.81 | $60.81 | $60.81 | $60.81 | $44.97 | 0 |
| 2021-04-08 | $60.81 | $60.81 | $60.81 | $60.81 | $44.97 | 0 |
| 2021-04-07 | $62.12 | $62.12 | $60.81 | $60.81 | $44.97 | 1,232 |
| 2021-04-06 | $62.85 | $62.85 | $62.85 | $62.85 | $46.47 | 284 |
| 2021-04-05 | $61.21 | $61.21 | $61.21 | $61.21 | $45.26 | 34 |
| 2021-04-01 | $61.21 | $61.21 | $61.21 | $61.21 | $45.26 | 20,643 |
| 2021-03-31 | $61.27 | $61.27 | $61.27 | $61.27 | $45.31 | 5,850 |
| 2021-03-30 | $61.27 | $61.27 | $61.27 | $61.27 | $45.31 | 0 |
| 2021-03-29 | $61.27 | $61.27 | $61.27 | $61.27 | $45.31 | 0 |
| 2021-03-26 | $61.27 | $61.27 | $61.27 | $61.27 | $45.31 | 0 |
| 2021-03-25 | $61.27 | $61.27 | $61.27 | $61.27 | $45.31 | 545 |
| 2021-03-24 | $58.79 | $58.79 | $58.79 | $58.79 | $43.47 | 500 |
| 2021-03-23 | $59.68 | $59.68 | $59.68 | $59.68 | $44.13 | 0 |
| 2021-03-22 | $59.68 | $59.68 | $59.68 | $59.68 | $44.13 | 49 |
| 2021-03-19 | $59.68 | $59.68 | $59.68 | $59.68 | $44.13 | 193 |
| 2021-03-18 | $61.00 | $61.00 | $61.00 | $61.00 | $45.11 | 208 |
| 2021-03-17 | $61.00 | $61.00 | $61.00 | $61.00 | $45.11 | 279 |
| 2021-03-16 | $60.56 | $60.56 | $60.56 | $60.56 | $44.78 | 0 |
| 2021-03-15 | $60.56 | $60.56 | $60.56 | $60.56 | $44.78 | 0 |
| 2021-03-12 | $60.56 | $60.56 | $60.56 | $60.56 | $44.78 | 0 |
| 2021-03-11 | $60.56 | $60.56 | $60.56 | $60.56 | $44.78 | 862 |
| 2021-03-10 | $60.00 | $60.16 | $58.20 | $60.16 | $44.49 | 2,364 |
| 2021-03-09 | $56.89 | $56.89 | $56.89 | $56.89 | $42.07 | 0 |
| 2021-03-08 | $56.89 | $56.89 | $56.89 | $56.89 | $42.07 | 0 |
| 2021-03-05 | $57.89 | $57.89 | $56.89 | $56.89 | $42.07 | 3,801 |
| 2021-03-04 | $58.66 | $58.66 | $58.66 | $58.66 | $43.38 | 0 |
| 2021-03-03 | $58.66 | $58.66 | $58.66 | $58.66 | $43.38 | 0 |
| 2021-03-02 | $58.93 | $58.93 | $58.66 | $58.66 | $43.38 | 6,083 |
| 2021-03-01 | $59.19 | $59.19 | $59.19 | $59.19 | $43.77 | 201 |
| 2021-02-26 | $59.00 | $59.00 | $59.00 | $59.00 | $43.63 | 833 |
| 2021-02-25 | $59.00 | $59.00 | $59.00 | $59.00 | $43.63 | 0 |
| 2021-02-24 | $59.00 | $59.00 | $59.00 | $59.00 | $43.63 | 0 |
| 2021-02-23 | $59.00 | $59.00 | $59.00 | $59.00 | $43.63 | 833 |
| 2021-02-22 | $56.44 | $56.44 | $56.44 | $56.44 | $41.73 | 826 |
| 2021-02-19 | $56.44 | $56.44 | $56.44 | $56.44 | $41.73 | 0 |
| 2021-02-18 | $56.44 | $56.44 | $56.44 | $56.44 | $41.73 | 0 |
| 2021-02-17 | $56.44 | $56.44 | $56.44 | $56.44 | $41.73 | 0 |
| 2021-02-16 | $56.44 | $56.44 | $56.44 | $56.44 | $41.73 | 0 |
| 2021-02-12 | $56.52 | $56.52 | $56.44 | $56.44 | $41.73 | 826 |
| 2021-02-11 | $57.10 | $57.10 | $57.10 | $57.10 | $42.22 | 111 |
| 2021-02-10 | $55.23 | $55.23 | $55.23 | $55.23 | $40.84 | 15 |
| 2021-02-09 | $55.23 | $55.23 | $55.23 | $55.23 | $40.84 | 0 |
| 2021-02-08 | $55.23 | $55.23 | $55.23 | $55.23 | $40.84 | 15 |
| 2021-02-05 | $55.23 | $55.23 | $55.23 | $55.23 | $40.84 | 255 |
| 2021-02-04 | $54.71 | $55.23 | $54.71 | $55.23 | $40.84 | 30,056 |
| 2021-02-03 | $52.75 | $52.75 | $52.75 | $52.75 | $39.01 | 43 |
| 2021-02-02 | $52.75 | $52.75 | $52.75 | $52.75 | $39.01 | 645 |
| 2021-02-01 | $52.80 | $52.80 | $52.80 | $52.80 | $39.04 | 39 |
| 2021-01-29 | $52.80 | $52.80 | $52.80 | $52.80 | $39.04 | 0 |
| 2021-01-28 | $52.80 | $52.80 | $52.80 | $52.80 | $39.04 | 97 |
| 2021-01-27 | $52.80 | $52.80 | $52.80 | $52.80 | $39.04 | 0 |
| 2021-01-26 | $52.80 | $52.80 | $52.80 | $52.80 | $39.04 | 40 |
| 2021-01-25 | $52.80 | $52.80 | $52.80 | $52.80 | $39.04 | 49 |
| 2021-01-22 | $52.80 | $52.80 | $52.80 | $52.80 | $39.04 | 0 |
| 2021-01-21 | $52.80 | $52.80 | $52.80 | $52.80 | $39.04 | 100 |
| 2021-01-20 | $54.53 | $54.53 | $54.53 | $54.53 | $40.32 | 0 |
| 2021-01-19 | $54.53 | $54.53 | $54.53 | $54.53 | $40.32 | 0 |
| 2021-01-15 | $54.53 | $54.53 | $54.53 | $54.53 | $40.32 | 0 |
| 2021-01-14 | $54.53 | $54.53 | $54.53 | $54.53 | $40.32 | 4,920 |
| 2021-01-13 | $54.53 | $54.53 | $54.53 | $54.53 | $40.32 | 66 |
| 2021-01-12 | $54.53 | $54.53 | $54.53 | $54.53 | $40.32 | 0 |
| 2021-01-11 | $54.53 | $54.53 | $54.53 | $54.53 | $40.32 | 0 |
| 2021-01-08 | $54.53 | $54.53 | $54.53 | $54.53 | $40.32 | 183 |
| 2021-01-07 | $51.45 | $51.45 | $51.45 | $51.45 | $38.04 | 11 |
| 2021-01-06 | $51.60 | $51.60 | $51.45 | $51.45 | $38.04 | 1,097 |
| 2021-01-05 | $49.70 | $49.70 | $49.70 | $49.70 | $36.75 | 569 |
| 2021-01-04 | $48.10 | $48.10 | $48.10 | $48.10 | $35.57 | 0 |
| 2020-12-31 | $48.55 | $48.55 | $48.10 | $48.10 | $35.57 | 3,174 |
| 2020-12-30 | $50.35 | $50.35 | $50.35 | $50.35 | $37.23 | 0 |
| 2020-12-29 | $50.35 | $50.35 | $50.35 | $50.35 | $37.23 | 1,000 |
| 2020-12-28 | $50.00 | $50.50 | $50.00 | $50.00 | $36.97 | 2,101 |
| 2020-12-24 | $50.80 | $50.80 | $50.80 | $50.80 | $37.56 | 100 |
| 2020-12-23 | $50.25 | $50.25 | $50.25 | $50.25 | $37.16 | 1,000 |
| 2020-12-22 | $49.75 | $49.75 | $49.75 | $49.75 | $36.79 | 49 |
| 2020-12-21 | $49.75 | $49.75 | $49.75 | $49.75 | $36.79 | 1,040 |
| 2020-12-18 | $51.00 | $51.00 | $51.00 | $51.00 | $37.71 | 1,000 |
| 2020-12-17 | $50.90 | $51.45 | $50.90 | $51.45 | $38.04 | 1,952 |
| 2020-12-16 | $48.71 | $48.71 | $48.71 | $48.71 | $36.02 | 0 |
| 2020-12-15 | $48.71 | $48.71 | $48.71 | $48.71 | $36.02 | 0 |
| 2020-12-14 | $48.71 | $48.71 | $48.71 | $48.71 | $36.02 | 0 |
| 2020-12-11 | $48.93 | $48.93 | $48.71 | $48.71 | $36.02 | 3,000 |
| 2020-12-10 | $47.35 | $47.35 | $47.35 | $47.35 | $35.01 | 0 |
| 2020-12-09 | $47.35 | $47.35 | $47.35 | $47.35 | $35.01 | 0 |
| 2020-12-08 | $47.35 | $47.35 | $47.35 | $47.35 | $35.01 | 48 |
| 2020-12-07 | $47.49 | $47.85 | $47.35 | $47.35 | $35.01 | 1,390 |
| 2020-12-04 | $48.00 | $48.00 | $48.00 | $48.00 | $35.49 | 200 |
| 2020-12-03 | $45.68 | $45.68 | $45.68 | $45.68 | $33.78 | 0 |
| 2020-12-02 | $45.68 | $45.68 | $45.68 | $45.68 | $33.78 | 0 |
| 2020-12-01 | $45.68 | $45.68 | $45.68 | $45.68 | $33.78 | 0 |
| 2020-11-30 | $45.68 | $45.68 | $45.68 | $45.68 | $33.78 | 218 |
| 2020-11-27 | $45.54 | $45.54 | $45.54 | $45.54 | $33.67 | 32 |
| 2020-11-25 | $45.54 | $45.54 | $45.54 | $45.54 | $33.67 | 0 |
| 2020-11-24 | $45.54 | $45.54 | $45.54 | $45.54 | $33.67 | 0 |
| 2020-11-23 | $45.54 | $45.54 | $45.54 | $45.54 | $33.67 | 772 |
| 2020-11-20 | $45.40 | $45.40 | $45.40 | $45.40 | $33.57 | 35 |
| 2020-11-19 | $45.40 | $45.40 | $45.40 | $45.40 | $33.57 | 0 |
| 2020-11-18 | $45.40 | $45.40 | $45.40 | $45.40 | $33.57 | 30 |
| 2020-11-17 | $45.00 | $45.40 | $45.00 | $45.40 | $33.57 | 4,588 |
| 2020-11-16 | $43.42 | $43.42 | $43.42 | $43.42 | $32.11 | 2 |
| 2020-11-13 | $43.42 | $43.42 | $43.42 | $43.42 | $32.11 | 150 |
| 2020-11-12 | $43.50 | $43.50 | $43.50 | $43.50 | $32.17 | 36 |
| 2020-11-11 | $43.50 | $43.50 | $43.50 | $43.50 | $32.17 | 0 |
| 2020-11-10 | $43.50 | $43.50 | $43.50 | $43.50 | $32.17 | 1,241 |
| 2020-11-09 | $42.00 | $42.15 | $41.27 | $41.27 | $30.52 | 3,051 |
| 2020-11-06 | $37.55 | $37.55 | $37.55 | $37.55 | $27.77 | 0 |
| 2020-11-05 | $38.05 | $38.05 | $37.55 | $37.55 | $27.77 | 690 |
| 2020-11-04 | $36.92 | $36.92 | $36.92 | $36.92 | $27.30 | 473 |
| 2020-11-03 | $34.69 | $34.69 | $34.69 | $34.69 | $25.65 | 0 |
| 2020-11-02 | $34.69 | $34.69 | $34.69 | $34.69 | $25.65 | 0 |
| 2020-10-30 | $34.69 | $34.69 | $34.69 | $34.69 | $25.65 | 1,775 |
| 2020-10-29 | $34.79 | $34.79 | $34.79 | $34.79 | $25.72 | 0 |
| 2020-10-28 | $34.79 | $34.79 | $34.79 | $34.79 | $25.72 | 734 |
| 2020-10-27 | $36.64 | $36.64 | $36.64 | $36.64 | $27.09 | 0 |
| 2020-10-26 | $36.64 | $36.64 | $36.64 | $36.64 | $27.09 | 0 |
| 2020-10-23 | $36.64 | $36.64 | $36.64 | $36.64 | $27.09 | 0 |
| 2020-10-22 | $36.64 | $36.64 | $36.64 | $36.64 | $27.09 | 0 |
| 2020-10-21 | $36.64 | $36.64 | $36.64 | $36.64 | $27.09 | 0 |
| 2020-10-20 | $36.64 | $36.64 | $36.64 | $36.64 | $27.09 | 2,468 |
| 2020-10-19 | $35.42 | $35.42 | $35.42 | $35.42 | $26.19 | 0 |
| 2020-10-16 | $35.42 | $35.42 | $35.42 | $35.42 | $26.19 | 5 |
| 2020-10-15 | $35.42 | $35.42 | $35.42 | $35.42 | $26.19 | 2,032 |
| 2020-10-14 | $36.27 | $36.27 | $36.27 | $36.27 | $26.82 | 1,448 |
| 2020-10-13 | $32.63 | $32.63 | $32.63 | $32.63 | $24.13 | 0 |
| 2020-10-12 | $32.63 | $32.63 | $32.63 | $32.63 | $24.13 | 0 |
| 2020-10-09 | $32.63 | $32.63 | $32.63 | $32.63 | $24.13 | 2 |
| 2020-10-08 | $32.63 | $32.63 | $32.63 | $32.63 | $24.13 | 0 |
| 2020-10-07 | $32.63 | $32.63 | $32.63 | $32.63 | $24.13 | 0 |
| 2020-10-06 | $32.63 | $32.63 | $32.63 | $32.63 | $24.13 | 4 |
| 2020-10-05 | $32.99 | $32.99 | $32.63 | $32.63 | $24.13 | 798 |
| 2020-10-02 | $33.85 | $33.85 | $33.85 | $33.85 | $25.03 | 0 |
| 2020-10-01 | $33.85 | $33.85 | $33.85 | $33.85 | $25.03 | 0 |
| 2020-09-30 | $33.85 | $33.85 | $33.85 | $33.85 | $25.03 | 0 |
| 2020-09-29 | $33.85 | $33.85 | $33.85 | $33.85 | $25.03 | 48 |
| 2020-09-28 | $33.85 | $33.85 | $33.85 | $33.85 | $25.03 | 0 |
| 2020-09-25 | $33.85 | $33.85 | $33.85 | $33.85 | $25.03 | 0 |
| 2020-09-24 | $33.85 | $33.85 | $33.85 | $33.85 | $25.03 | 0 |
| 2020-09-23 | $33.85 | $33.85 | $33.85 | $33.85 | $25.03 | 0 |
| 2020-09-22 | $33.85 | $33.85 | $33.85 | $33.85 | $25.03 | 50 |
| 2020-09-21 | $33.85 | $33.85 | $33.85 | $33.85 | $25.03 | 725 |
| 2020-09-18 | $33.85 | $33.85 | $33.85 | $33.85 | $25.03 | 0 |
| 2020-09-17 | $33.85 | $33.85 | $33.85 | $33.85 | $25.03 | 0 |
| 2020-09-16 | $33.85 | $33.85 | $33.85 | $33.85 | $25.03 | 33 |
| 2020-09-15 | $33.85 | $33.85 | $33.85 | $33.85 | $25.03 | 0 |
| 2020-09-14 | $33.85 | $33.85 | $33.85 | $33.85 | $25.03 | 4,355 |
| 2020-09-11 | $34.59 | $34.59 | $34.59 | $34.59 | $25.57 | 0 |
| 2020-09-10 | $34.59 | $34.59 | $34.59 | $34.59 | $25.57 | 1,750 |
| 2020-09-09 | $34.87 | $34.87 | $34.59 | $34.59 | $25.57 | 384 |
| 2020-09-08 | $34.56 | $34.56 | $34.56 | $34.56 | $25.56 | 526 |
| 2020-09-04 | $35.60 | $35.60 | $35.29 | $35.29 | $26.09 | 1,650 |
| 2020-09-03 | $36.00 | $36.00 | $36.00 | $36.00 | $25.63 | 2,847 |
| 2020-09-02 | $33.70 | $33.70 | $33.70 | $33.70 | $23.99 | 31,031 |
| 2020-09-01 | $33.70 | $33.70 | $33.60 | $33.70 | $23.99 | 3,624 |
| 2020-08-31 | $35.49 | $35.49 | $35.49 | $35.49 | $25.27 | 3,632 |
| 2020-08-28 | $35.65 | $35.65 | $35.65 | $35.65 | $25.38 | 1 |
| 2020-08-27 | $35.65 | $35.65 | $35.65 | $35.65 | $25.38 | 1 |
| 2020-08-26 | $35.65 | $35.65 | $35.65 | $35.65 | $25.38 | 1,420 |
| 2020-08-25 | $34.57 | $34.57 | $34.57 | $34.57 | $24.61 | 0 |
| 2020-08-24 | $34.61 | $34.61 | $34.57 | $34.57 | $24.61 | 3,371 |
| 2020-08-21 | $33.70 | $33.70 | $33.70 | $33.70 | $23.99 | 0 |
| 2020-08-20 | $33.70 | $33.70 | $33.70 | $33.70 | $23.99 | 30 |
| 2020-08-19 | $33.70 | $33.70 | $33.70 | $33.70 | $23.99 | 3,817 |
| 2020-08-18 | $34.16 | $34.34 | $34.16 | $34.34 | $24.45 | 5,000 |
| 2020-08-17 | $36.18 | $36.18 | $36.18 | $36.18 | $25.76 | 0 |
| 2020-08-14 | $36.18 | $36.18 | $36.18 | $36.18 | $25.76 | 0 |
| 2020-08-13 | $36.18 | $36.18 | $36.18 | $36.18 | $25.76 | 0 |
| 2020-08-12 | $36.18 | $36.18 | $36.18 | $36.18 | $25.76 | 0 |
| 2020-08-11 | $36.56 | $36.56 | $36.18 | $36.18 | $25.76 | 750 |
| 2020-08-10 | $34.40 | $34.40 | $34.40 | $34.40 | $24.49 | 5 |
| 2020-08-07 | $34.40 | $34.40 | $34.40 | $34.40 | $24.49 | 0 |
| 2020-08-06 | $34.40 | $34.40 | $34.40 | $34.40 | $24.49 | 0 |
| 2020-08-05 | $35.00 | $35.00 | $34.40 | $34.40 | $24.49 | 2,251 |
| 2020-08-04 | $33.98 | $33.98 | $33.98 | $33.98 | $24.19 | 1,250 |
| 2020-08-03 | $31.85 | $31.85 | $31.85 | $31.85 | $22.68 | 0 |
| 2020-07-31 | $31.90 | $31.90 | $31.85 | $31.85 | $22.68 | 5,305 |
| 2020-07-30 | $34.07 | $34.07 | $34.07 | $34.07 | $24.26 | 0 |
| 2020-07-29 | $34.07 | $34.07 | $34.07 | $34.07 | $24.26 | 0 |
| 2020-07-28 | $34.07 | $34.07 | $34.07 | $34.07 | $24.26 | 0 |
| 2020-07-27 | $34.07 | $34.07 | $34.07 | $34.07 | $24.26 | 155 |
| 2020-07-24 | $30.92 | $30.92 | $30.92 | $30.92 | $22.01 | 16 |
| 2020-07-23 | $30.92 | $30.92 | $30.92 | $30.92 | $22.01 | 105 |
| 2020-07-22 | $31.38 | $31.38 | $30.92 | $30.92 | $22.01 | 327 |
| 2020-07-21 | $32.45 | $32.45 | $32.45 | $32.45 | $23.10 | 0 |
| 2020-07-20 | $32.45 | $32.45 | $32.45 | $32.45 | $23.10 | 0 |
| 2020-07-17 | $32.45 | $32.45 | $32.45 | $32.45 | $23.10 | 0 |
| 2020-07-16 | $32.45 | $32.45 | $32.45 | $32.45 | $23.10 | 366 |
| 2020-07-15 | $31.60 | $31.60 | $31.60 | $31.60 | $22.50 | 228 |
| 2020-07-14 | $30.44 | $30.44 | $30.44 | $30.44 | $21.67 | 851 |
| 2020-07-13 | $30.39 | $30.39 | $30.39 | $30.39 | $21.64 | 369 |
| 2020-07-10 | $32.43 | $32.43 | $32.43 | $32.43 | $23.09 | 129 |
| 2020-07-09 | $32.43 | $32.43 | $32.43 | $32.43 | $23.09 | 0 |
| 2020-07-08 | $32.43 | $32.43 | $32.43 | $32.43 | $23.09 | 0 |
| 2020-07-07 | $32.43 | $32.43 | $32.43 | $32.43 | $23.09 | 0 |
| 2020-07-06 | $32.63 | $32.63 | $32.43 | $32.43 | $23.09 | 792 |
| 2020-07-02 | $32.12 | $32.12 | $32.12 | $32.12 | $22.87 | 5,842 |
| 2020-07-01 | $32.55 | $32.55 | $32.55 | $32.55 | $23.18 | 1,869 |
| 2020-06-30 | $32.55 | $32.55 | $32.55 | $32.55 | $23.18 | 0 |
| 2020-06-29 | $32.55 | $32.55 | $32.55 | $32.55 | $23.18 | 0 |
| 2020-06-26 | $32.55 | $32.55 | $32.55 | $32.55 | $23.18 | 0 |
| 2020-06-25 | $32.55 | $32.55 | $32.55 | $32.55 | $23.18 | 0 |
| 2020-06-24 | $32.55 | $32.55 | $32.55 | $32.55 | $23.18 | 410 |
| 2020-06-23 | $32.55 | $32.55 | $32.55 | $32.55 | $23.18 | 0 |
| 2020-06-22 | $32.55 | $32.55 | $32.55 | $32.55 | $23.18 | 0 |
| 2020-06-19 | $32.55 | $32.55 | $32.55 | $32.55 | $23.18 | 0 |
| 2020-06-18 | $32.55 | $32.55 | $32.55 | $32.55 | $23.18 | 0 |
| 2020-06-17 | $32.55 | $32.55 | $32.55 | $32.55 | $23.18 | 0 |
| 2020-06-16 | $32.55 | $32.55 | $32.55 | $32.55 | $23.18 | 0 |
| 2020-06-15 | $32.55 | $32.55 | $32.55 | $32.55 | $23.18 | 37 |
| 2020-06-12 | $32.55 | $32.55 | $32.55 | $32.55 | $23.18 | 0 |
| 2020-06-11 | $32.55 | $32.55 | $32.55 | $32.55 | $23.18 | 100 |
| 2020-06-10 | $34.26 | $34.42 | $34.26 | $34.42 | $24.51 | 946 |
| 2020-06-09 | $35.77 | $35.77 | $35.77 | $35.77 | $25.47 | 385 |
| 2020-06-08 | $36.81 | $37.01 | $36.29 | $36.29 | $25.84 | 1,701 |
| 2020-06-05 | $35.00 | $35.00 | $35.00 | $35.00 | $24.92 | 34 |
| 2020-06-04 | $34.95 | $35.00 | $34.95 | $35.00 | $24.92 | 3,392 |
| 2020-06-03 | $28.65 | $28.65 | $28.65 | $28.65 | $20.40 | 0 |
| 2020-06-02 | $28.65 | $28.65 | $28.65 | $28.65 | $20.40 | 100 |
| 2020-06-01 | $28.65 | $28.65 | $28.65 | $28.65 | $20.40 | 0 |
| 2020-05-29 | $28.65 | $28.65 | $28.65 | $28.65 | $20.40 | 100 |
| 2020-05-28 | $29.38 | $29.58 | $29.38 | $29.58 | $21.06 | 2,184 |
| 2020-05-27 | $26.41 | $26.41 | $26.41 | $26.41 | $18.80 | 0 |
| 2020-05-26 | $26.41 | $26.41 | $26.41 | $26.41 | $18.80 | 0 |
| 2020-05-22 | $26.41 | $26.41 | $26.41 | $26.41 | $18.80 | 902 |
| 2020-05-21 | $26.41 | $26.41 | $26.41 | $26.41 | $18.80 | 1,000 |
| 2020-05-20 | $28.30 | $28.30 | $28.30 | $28.30 | $20.15 | 0 |
| 2020-05-19 | $28.30 | $28.30 | $28.30 | $28.30 | $20.15 | 0 |
| 2020-05-18 | $28.30 | $28.30 | $28.30 | $28.30 | $20.15 | 0 |
| 2020-05-15 | $28.30 | $28.30 | $28.30 | $28.30 | $20.15 | 125 |
| 2020-05-14 | $26.00 | $26.00 | $26.00 | $26.00 | $18.51 | 150 |
| 2020-05-13 | $27.39 | $27.39 | $27.39 | $27.39 | $19.50 | 36 |
| 2020-05-12 | $27.39 | $27.39 | $27.39 | $27.39 | $19.50 | 0 |
| 2020-05-11 | $27.39 | $27.39 | $27.39 | $27.39 | $19.50 | 0 |
| 2020-05-08 | $27.39 | $27.39 | $27.39 | $27.39 | $19.50 | 0 |
| 2020-05-07 | $27.39 | $27.39 | $27.39 | $27.39 | $19.50 | 276 |
| 2020-05-06 | $27.80 | $27.80 | $26.80 | $26.80 | $19.08 | 1,620 |
| 2020-05-05 | $31.25 | $31.25 | $31.25 | $31.25 | $22.25 | 0 |
| 2020-05-04 | $31.25 | $31.25 | $31.25 | $31.25 | $22.25 | 0 |
| 2020-05-01 | $31.25 | $31.25 | $31.25 | $31.25 | $22.25 | 0 |
| 2020-04-30 | $31.25 | $31.25 | $31.25 | $31.25 | $22.25 | 11,562 |
| 2020-04-29 | $28.70 | $28.70 | $28.70 | $28.70 | $20.43 | 30,305 |
| 2020-04-28 | $28.70 | $28.70 | $28.70 | $28.70 | $20.43 | 0 |
| 2020-04-27 | $28.70 | $28.70 | $28.70 | $28.70 | $20.43 | 0 |
| 2020-04-24 | $28.70 | $28.70 | $28.70 | $28.70 | $20.43 | 2,000 |
| 2020-04-23 | $28.08 | $28.09 | $27.04 | $27.06 | $19.27 | 2,736 |
| 2020-04-22 | $28.16 | $28.16 | $28.16 | $28.16 | $20.05 | 0 |
| 2020-04-21 | $28.16 | $28.16 | $28.16 | $28.16 | $20.05 | 0 |
| 2020-04-20 | $28.16 | $28.16 | $28.16 | $28.16 | $20.05 | 25,000 |
| 2020-04-17 | $29.47 | $29.47 | $29.47 | $29.47 | $20.98 | 0 |
| 2020-04-16 | $29.47 | $29.47 | $29.47 | $29.47 | $20.98 | 0 |
| 2020-04-15 | $29.47 | $29.47 | $29.47 | $29.47 | $20.98 | 140 |
| 2020-04-14 | $31.09 | $31.09 | $31.09 | $31.09 | $22.14 | 30 |
| 2020-04-13 | $31.09 | $31.09 | $31.09 | $31.09 | $22.14 | 26 |
| 2020-04-09 | $31.09 | $31.09 | $31.09 | $31.09 | $22.14 | 0 |
| 2020-04-08 | $31.09 | $31.09 | $31.09 | $31.09 | $22.14 | 0 |
| 2020-04-07 | $31.09 | $31.09 | $31.09 | $31.09 | $22.14 | 0 |
| 2020-04-06 | $31.09 | $31.09 | $31.09 | $31.09 | $22.14 | 200 |
| 2020-04-03 | $30.57 | $30.57 | $28.31 | $28.31 | $20.16 | 1,359 |
| 2020-04-02 | $28.43 | $28.43 | $28.43 | $28.43 | $20.24 | 302 |
| 2020-04-01 | $27.92 | $27.92 | $27.92 | $27.92 | $19.88 | 1,038 |
| 2020-03-31 | $27.92 | $27.92 | $27.92 | $27.92 | $19.88 | 10,575 |
| 2020-03-30 | $26.30 | $26.30 | $26.30 | $26.30 | $18.73 | 0 |
| 2020-03-27 | $26.30 | $26.30 | $26.30 | $26.30 | $18.73 | 100 |
| 2020-03-26 | $27.26 | $27.26 | $27.26 | $27.26 | $19.41 | 0 |
| 2020-03-25 | $27.26 | $27.26 | $27.26 | $27.26 | $19.41 | 0 |
| 2020-03-24 | $27.26 | $27.26 | $27.26 | $27.26 | $19.41 | 303 |
| 2020-03-23 | $23.82 | $23.82 | $23.10 | $23.10 | $16.45 | 783 |
| 2020-03-20 | $23.96 | $24.08 | $23.96 | $24.08 | $17.14 | 1,098 |
| 2020-03-19 | $24.52 | $24.52 | $24.52 | $24.52 | $17.46 | 3,405 |
| 2020-03-18 | $24.39 | $24.53 | $23.05 | $23.05 | $16.41 | 1,307 |
| 2020-03-17 | $22.47 | $24.11 | $22.45 | $24.11 | $17.17 | 2,699 |
| 2020-03-16 | $25.15 | $26.01 | $25.15 | $25.50 | $18.15 | 150,123 |
| 2020-03-13 | $29.09 | $29.09 | $29.09 | $29.09 | $20.71 | 0 |
| 2020-03-12 | $29.90 | $29.90 | $29.09 | $29.09 | $20.71 | 1,682 |
| 2020-03-11 | $33.83 | $33.83 | $33.83 | $33.83 | $24.09 | 0 |
| 2020-03-10 | $33.83 | $33.83 | $33.83 | $33.83 | $24.08 | 339 |
| 2020-03-09 | $36.29 | $36.29 | $36.29 | $36.29 | $25.84 | 60 |
| 2020-03-06 | $36.64 | $36.64 | $36.29 | $36.29 | $25.84 | 645 |
| 2020-03-05 | $36.90 | $37.38 | $36.90 | $37.38 | $26.61 | 6,737 |
| 2020-03-04 | $38.70 | $38.75 | $38.70 | $38.75 | $27.59 | 238 |
| 2020-03-03 | $38.65 | $38.65 | $38.65 | $38.65 | $27.52 | 0 |
| 2020-03-02 | $38.65 | $38.65 | $38.65 | $38.65 | $27.52 | 0 |
| 2020-02-28 | $38.65 | $38.65 | $38.65 | $38.65 | $27.52 | 0 |
| 2020-02-27 | $38.65 | $38.65 | $38.65 | $38.65 | $27.52 | 217 |
| 2020-02-26 | $41.34 | $41.34 | $40.14 | $40.14 | $28.58 | 1,158 |
| 2020-02-25 | $42.33 | $42.33 | $42.33 | $42.33 | $30.14 | 0 |
| 2020-02-24 | $42.33 | $42.33 | $42.33 | $42.33 | $30.14 | 250 |
| 2020-02-21 | $44.20 | $44.25 | $44.20 | $44.25 | $31.51 | 4,252 |
| 2020-02-20 | $44.05 | $44.05 | $44.05 | $44.05 | $31.36 | 0 |
| 2020-02-19 | $44.05 | $44.05 | $44.05 | $44.05 | $31.36 | 20 |
| 2020-02-18 | $44.05 | $44.05 | $44.05 | $44.05 | $31.36 | 0 |
| 2020-02-14 | $44.05 | $44.05 | $44.05 | $44.05 | $31.36 | 2,192 |
| 2020-02-13 | $44.05 | $44.05 | $44.05 | $44.05 | $31.36 | 0 |
| 2020-02-12 | $44.05 | $44.05 | $44.05 | $44.05 | $31.36 | 0 |
| 2020-02-11 | $44.05 | $44.05 | $44.05 | $44.05 | $31.36 | 258 |
| 2020-02-10 | $44.24 | $44.24 | $44.24 | $44.24 | $31.50 | 0 |
| 2020-02-07 | $44.24 | $44.24 | $44.24 | $44.24 | $31.50 | 0 |
| 2020-02-06 | $44.24 | $44.24 | $44.24 | $44.24 | $31.50 | 0 |
| 2020-02-05 | $44.24 | $44.24 | $44.24 | $44.24 | $31.50 | 569 |
| 2020-02-04 | $43.99 | $43.99 | $43.99 | $43.99 | $31.32 | 0 |
| 2020-02-03 | $43.99 | $43.99 | $43.99 | $43.99 | $31.32 | 0 |
| 2020-01-31 | $44.00 | $44.00 | $43.99 | $43.99 | $31.32 | 1,225 |
| 2020-01-29 | $45.00 | $45.00 | $45.00 | $45.00 | $32.04 | 0 |
| 2020-01-28 | $45.00 | $45.00 | $45.00 | $45.00 | $32.04 | 880 |
| 2020-01-27 | $45.59 | $45.59 | $45.59 | $45.59 | $32.46 | 0 |
| 2020-01-24 | $45.59 | $45.59 | $45.59 | $45.59 | $32.46 | 181 |
| 2020-01-23 | $45.93 | $45.93 | $45.93 | $45.93 | $32.70 | 931 |
| 2020-01-22 | $46.00 | $46.00 | $45.50 | $45.50 | $32.40 | 322 |
| 2020-01-21 | $46.97 | $46.97 | $46.50 | $46.50 | $33.11 | 2,687 |
| 2020-01-17 | $47.32 | $47.32 | $47.32 | $47.32 | $33.69 | 0 |
| 2020-01-16 | $47.77 | $47.77 | $47.32 | $47.32 | $33.69 | 1,298 |
| 2020-01-15 | $48.51 | $48.51 | $48.51 | $48.51 | $34.54 | 560 |
| 2020-01-14 | $48.51 | $48.51 | $48.51 | $48.51 | $34.54 | 411 |
| 2020-01-13 | $47.05 | $47.05 | $47.05 | $47.05 | $33.50 | 0 |
| 2020-01-10 | $46.55 | $47.05 | $46.55 | $47.05 | $33.50 | 4,507 |
| 2020-01-09 | $46.62 | $46.62 | $46.13 | $46.13 | $32.84 | 2,088 |
| 2020-01-08 | $46.02 | $46.02 | $46.02 | $46.02 | $32.77 | 3,000 |
| 2020-01-07 | $46.02 | $46.02 | $46.02 | $46.02 | $32.77 | 0 |
| 2020-01-06 | $45.36 | $46.02 | $44.99 | $46.02 | $32.77 | 5,964 |
| 2020-01-03 | $44.99 | $44.99 | $44.99 | $44.99 | $32.03 | 370 |
| 2020-01-02 | $46.17 | $46.19 | $44.99 | $44.99 | $32.03 | 3,981 |
| 2019-12-31 | $45.81 | $45.81 | $45.81 | $45.81 | $32.62 | 0 |
| 2019-12-30 | $45.81 | $45.81 | $45.81 | $45.81 | $32.62 | 0 |
| 2019-12-27 | $45.81 | $45.81 | $45.81 | $45.81 | $32.62 | 2,091 |
| 2019-12-26 | $44.90 | $44.90 | $44.90 | $44.90 | $31.97 | 0 |
| 2019-12-24 | $44.90 | $44.90 | $44.90 | $44.90 | $31.97 | 0 |
| 2019-12-23 | $44.90 | $44.90 | $44.90 | $44.90 | $31.97 | 0 |
| 2019-12-20 | $44.90 | $44.90 | $44.90 | $44.90 | $31.97 | 222 |
| 2019-12-19 | $44.12 | $44.12 | $44.12 | $44.12 | $31.41 | 0 |
| 2019-12-18 | $44.49 | $44.49 | $44.12 | $44.12 | $31.41 | 6,820 |
| 2019-12-17 | $43.79 | $43.79 | $43.75 | $43.75 | $31.15 | 23,130 |
| 2019-12-16 | $44.97 | $44.97 | $44.72 | $44.72 | $31.84 | 2,233 |
| 2019-12-13 | $43.72 | $43.72 | $43.72 | $43.72 | $31.13 | 0 |
| 2019-12-12 | $43.72 | $43.72 | $43.72 | $43.72 | $31.13 | 26 |
| 2019-12-11 | $43.52 | $43.72 | $43.52 | $43.72 | $31.13 | 3,386 |
| 2019-12-10 | $43.68 | $44.05 | $43.65 | $43.65 | $31.08 | 4,972 |
| 2019-12-09 | $43.99 | $43.99 | $43.80 | $43.80 | $31.19 | 2,935 |
| 2019-12-06 | $43.90 | $44.20 | $43.81 | $43.83 | $31.21 | 9,601 |
| 2019-12-05 | $44.02 | $44.02 | $44.02 | $44.02 | $31.34 | 303 |
| 2019-12-04 | $43.23 | $43.23 | $43.23 | $43.23 | $30.78 | 400 |
| 2019-12-03 | $43.60 | $43.60 | $43.60 | $43.60 | $31.04 | 0 |
| 2019-12-02 | $43.60 | $43.60 | $43.60 | $43.60 | $31.04 | 115 |
| 2019-11-29 | $43.60 | $43.60 | $43.60 | $43.60 | $31.04 | 0 |
| 2019-11-27 | $43.60 | $43.60 | $43.60 | $43.60 | $31.04 | 0 |
| 2019-11-26 | $43.60 | $43.60 | $43.60 | $43.60 | $31.04 | 0 |
| 2019-11-25 | $43.60 | $43.60 | $43.60 | $43.60 | $31.04 | 200 |
| 2019-11-22 | $43.06 | $43.06 | $43.06 | $43.06 | $30.66 | 916 |
| 2019-11-21 | $43.78 | $43.78 | $43.78 | $43.78 | $31.17 | 0 |
| 2019-11-20 | $43.78 | $43.78 | $43.78 | $43.78 | $31.17 | 0 |
| 2019-11-19 | $43.78 | $43.78 | $43.78 | $43.78 | $31.17 | 48 |
| 2019-11-18 | $43.78 | $43.78 | $43.78 | $43.78 | $31.17 | 27 |
| 2019-11-15 | $43.78 | $43.78 | $43.78 | $43.78 | $31.17 | 0 |
| 2019-11-14 | $43.78 | $43.78 | $43.78 | $43.78 | $31.17 | 0 |
| 2019-11-13 | $43.78 | $43.78 | $43.78 | $43.78 | $31.17 | 0 |
| 2019-11-12 | $43.78 | $43.78 | $43.78 | $43.78 | $31.17 | 0 |
| 2019-11-11 | $43.78 | $43.78 | $43.78 | $43.78 | $31.17 | 0 |
| 2019-11-08 | $43.78 | $43.78 | $43.78 | $43.78 | $31.17 | 0 |
| 2019-11-07 | $43.82 | $43.82 | $43.78 | $43.78 | $31.17 | 301 |
| 2019-11-06 | $43.82 | $43.82 | $43.47 | $43.75 | $31.15 | 1,154 |
| 2019-11-05 | $43.55 | $43.55 | $43.55 | $43.55 | $31.01 | 563 |
| 2019-11-04 | $43.34 | $43.34 | $43.34 | $43.34 | $30.85 | 226 |
| 2019-11-01 | $43.34 | $43.34 | $43.34 | $43.34 | $30.86 | 762 |
| 2019-10-31 | $43.09 | $43.09 | $43.09 | $43.09 | $30.68 | 0 |
| 2019-10-30 | $43.09 | $43.09 | $43.09 | $43.09 | $30.68 | 0 |
| 2019-10-29 | $43.09 | $43.09 | $43.09 | $43.09 | $30.68 | 0 |
| 2019-10-28 | $43.09 | $43.09 | $43.09 | $43.09 | $30.68 | 35 |
| 2019-10-25 | $43.09 | $43.09 | $43.09 | $43.09 | $30.68 | 0 |
| 2019-10-24 | $43.09 | $43.09 | $43.09 | $43.09 | $30.68 | 19,278 |
| 2019-10-23 | $43.09 | $43.09 | $43.09 | $43.09 | $30.68 | 236 |
| 2019-10-22 | $42.45 | $42.45 | $42.45 | $42.45 | $30.22 | 0 |
| 2019-10-21 | $42.01 | $42.45 | $42.01 | $42.45 | $30.22 | 818 |
| 2019-10-18 | $41.96 | $41.96 | $41.61 | $41.61 | $29.63 | 1,000 |
| 2019-10-17 | $41.60 | $41.60 | $41.60 | $41.60 | $29.62 | 0 |
| 2019-10-16 | $41.60 | $41.60 | $41.60 | $41.60 | $29.62 | 0 |
| 2019-10-15 | $41.09 | $41.60 | $41.09 | $41.60 | $29.62 | 2,000 |
| 2019-10-14 | $40.25 | $40.25 | $40.25 | $40.25 | $28.66 | 29,441 |
| 2019-10-11 | $44.00 | $44.00 | $44.00 | $44.00 | $31.33 | 113 |
| 2019-10-10 | $46.35 | $46.35 | $44.00 | $44.00 | $31.33 | 1,500 |
| 2019-10-09 | $45.95 | $45.95 | $45.95 | $45.95 | $32.72 | 0 |
| 2019-10-08 | $45.95 | $45.95 | $45.95 | $45.95 | $32.72 | 0 |
| 2019-10-07 | $46.33 | $46.33 | $45.95 | $45.95 | $32.72 | 500 |
| 2019-10-04 | $47.46 | $47.46 | $47.46 | $47.46 | $33.79 | 0 |
| 2019-10-03 | $47.46 | $47.46 | $47.46 | $47.46 | $33.79 | 100 |
| 2019-10-02 | $49.78 | $49.78 | $49.78 | $49.78 | $35.44 | 31 |
| 2019-10-01 | $49.78 | $49.78 | $49.78 | $49.78 | $35.44 | 0 |
| 2019-09-30 | $49.78 | $49.78 | $49.78 | $49.78 | $35.44 | 0 |
| 2019-09-27 | $49.78 | $49.78 | $49.78 | $49.78 | $35.44 | 0 |
| 2019-09-26 | $49.78 | $49.78 | $49.78 | $49.78 | $35.44 | 0 |
| 2019-09-25 | $49.78 | $49.78 | $49.78 | $49.78 | $35.44 | 83 |
| 2019-09-24 | $49.78 | $49.78 | $49.78 | $49.78 | $35.44 | 404 |
| 2019-09-23 | $50.46 | $50.46 | $50.46 | $50.46 | $35.93 | 4,723 |
| 2019-09-20 | $51.50 | $51.50 | $50.56 | $50.56 | $36.00 | 350 |
| 2019-09-19 | $49.15 | $49.15 | $49.15 | $49.15 | $34.99 | 0 |
| 2019-09-18 | $49.15 | $49.15 | $49.15 | $49.15 | $34.99 | 0 |
| 2019-09-17 | $49.15 | $49.15 | $49.15 | $49.15 | $34.99 | 250 |
| 2019-09-16 | $50.70 | $50.70 | $50.70 | $50.70 | $36.10 | 0 |
| 2019-09-13 | $50.90 | $50.90 | $50.70 | $50.70 | $36.10 | 4,000 |
| 2019-09-12 | $50.20 | $50.20 | $50.20 | $50.20 | $35.74 | 0 |
| 2019-09-11 | $50.20 | $50.20 | $50.20 | $50.20 | $35.74 | 250 |
| 2019-09-10 | $50.00 | $50.00 | $50.00 | $50.00 | $35.60 | 867 |
| 2019-09-09 | $48.42 | $48.42 | $48.42 | $48.42 | $34.47 | 0 |
| 2019-09-06 | $48.35 | $48.42 | $47.85 | $48.42 | $34.47 | 2,917 |
| 2019-09-05 | $47.05 | $47.05 | $47.05 | $47.05 | $33.50 | 0 |
| 2019-09-04 | $47.05 | $47.05 | $47.05 | $47.05 | $33.50 | 0 |
| 2019-09-03 | $47.05 | $47.05 | $47.05 | $47.05 | $33.50 | 141 |
| 2019-08-30 | $47.98 | $48.09 | $47.98 | $48.09 | $34.24 | 6,323 |
| 2019-08-29 | $47.82 | $47.96 | $47.82 | $47.96 | $34.15 | 3,055 |
| 2019-08-28 | $48.11 | $48.11 | $48.11 | $48.11 | $34.25 | 0 |
| 2019-08-27 | $48.11 | $48.11 | $48.11 | $48.11 | $34.25 | 71 |
| 2019-08-26 | $48.11 | $48.11 | $48.11 | $48.11 | $34.25 | 0 |
| 2019-08-23 | $48.11 | $48.11 | $48.11 | $48.11 | $34.25 | 2,200 |
| 2019-08-22 | $46.52 | $46.52 | $46.52 | $46.52 | $33.12 | 0 |
| 2019-08-21 | $46.52 | $46.52 | $46.52 | $46.52 | $33.12 | 35 |
| 2019-08-20 | $46.52 | $46.52 | $46.52 | $46.52 | $33.12 | 0 |
| 2019-08-19 | $46.79 | $46.79 | $46.52 | $46.52 | $33.12 | 1,460 |
| 2019-08-15 | $49.05 | $49.05 | $49.05 | $49.05 | $34.92 | 0 |
| 2019-08-14 | $48.33 | $48.33 | $48.33 | $48.33 | $34.41 | 0 |
| 2019-08-13 | $48.33 | $48.33 | $48.33 | $48.33 | $34.41 | 1 |
| 2019-08-12 | $48.33 | $48.33 | $48.33 | $48.33 | $34.41 | 0 |
| 2019-08-09 | $47.85 | $49.05 | $47.85 | $49.05 | $34.92 | 615 |
| 2019-08-08 | $47.06 | $47.06 | $46.21 | $46.21 | $32.90 | 1,015 |
| 2019-08-07 | $47.30 | $47.30 | $47.30 | $47.30 | $33.68 | 200 |
| 2019-08-06 | $47.30 | $47.30 | $47.30 | $47.30 | $33.68 | 200 |
| 2019-08-05 | $47.30 | $47.30 | $47.30 | $47.30 | $33.68 | 196 |
| 2019-08-02 | $48.22 | $48.22 | $47.98 | $47.98 | $34.16 | 5,357 |
| 2019-08-01 | $49.20 | $49.20 | $49.20 | $49.20 | $35.03 | 11 |
| 2019-07-31 | $49.20 | $49.20 | $49.20 | $49.20 | $35.03 | 500 |
| 2019-07-30 | $50.25 | $50.25 | $50.25 | $50.25 | $35.78 | 100 |
| 2019-07-29 | $50.25 | $50.25 | $50.25 | $50.25 | $35.78 | 25 |
| 2019-07-26 | $50.25 | $50.25 | $50.25 | $50.25 | $35.78 | 0 |
| 2019-07-25 | $50.25 | $50.25 | $50.25 | $50.25 | $35.78 | 1,000 |
| 2019-07-24 | $49.01 | $49.01 | $49.01 | $49.01 | $34.89 | 1,004 |
| 2019-07-23 | $49.00 | $49.00 | $49.00 | $49.00 | $34.89 | 1,014 |
| 2019-07-22 | $50.99 | $50.99 | $50.99 | $50.99 | $36.30 | 0 |
| 2019-07-19 | $50.99 | $50.99 | $50.99 | $50.99 | $36.30 | 0 |
| 2019-07-18 | $52.75 | $52.75 | $50.99 | $50.99 | $36.30 | 600 |
| 2019-07-17 | $53.12 | $53.12 | $53.12 | $53.12 | $37.82 | 160 |
| 2019-07-16 | $53.90 | $53.90 | $53.90 | $53.90 | $38.38 | 565 |
| 2019-07-15 | $53.57 | $53.57 | $53.57 | $53.57 | $38.14 | 5 |
| 2019-07-12 | $53.70 | $53.70 | $53.57 | $53.57 | $38.14 | 526 |
| 2019-07-11 | $53.15 | $53.15 | $53.15 | $53.15 | $37.84 | 0 |
| 2019-07-10 | $53.15 | $53.15 | $53.15 | $53.15 | $37.84 | 0 |
| 2019-07-09 | $53.15 | $53.15 | $53.15 | $53.15 | $37.84 | 0 |
| 2019-07-08 | $53.15 | $53.15 | $53.15 | $53.15 | $37.84 | 927 |
| 2019-07-05 | $53.15 | $53.15 | $53.15 | $53.15 | $37.84 | 0 |
| 2019-07-03 | $53.15 | $53.15 | $53.15 | $53.15 | $37.84 | 0 |
| 2019-07-02 | $53.15 | $53.15 | $53.15 | $53.15 | $37.84 | 0 |
| 2019-07-01 | $53.05 | $53.15 | $53.05 | $53.15 | $37.84 | 585 |
| 2019-06-28 | $52.42 | $53.13 | $52.42 | $53.13 | $37.83 | 5,040 |
| 2019-06-27 | $50.87 | $50.87 | $50.87 | $50.87 | $36.22 | 0 |
| 2019-06-26 | $51.25 | $51.25 | $50.87 | $50.87 | $36.22 | 836 |
| 2019-06-25 | $56.00 | $56.00 | $56.00 | $56.00 | $39.87 | 0 |
| 2019-06-24 | $56.00 | $56.00 | $56.00 | $56.00 | $39.87 | 0 |
| 2019-06-21 | $56.00 | $56.00 | $56.00 | $56.00 | $38.23 | 0 |
| 2019-06-18 | $56.00 | $56.00 | $56.00 | $56.00 | $38.23 | 1,000 |
| 2019-06-17 | $57.04 | $57.04 | $57.04 | $57.04 | $38.94 | 0 |
| 2019-06-14 | $57.04 | $57.04 | $57.04 | $57.04 | $38.94 | 1,500 |
| 2019-06-13 | $57.04 | $57.04 | $57.04 | $57.04 | $38.94 | 14 |
| 2019-06-12 | $57.04 | $57.04 | $57.04 | $57.04 | $38.94 | 35 |
| 2019-06-11 | $57.04 | $57.04 | $57.04 | $57.04 | $38.94 | 174 |
| 2019-06-06 | $55.46 | $55.46 | $55.46 | $55.46 | $37.86 | 0 |
| 2019-06-05 | $55.46 | $55.46 | $55.46 | $55.46 | $37.86 | 0 |
| 2019-06-03 | $55.46 | $55.46 | $55.46 | $55.46 | $37.86 | 0 |
| 2019-05-31 | $55.46 | $55.46 | $55.46 | $55.46 | $37.86 | 0 |
| 2019-05-30 | $55.46 | $55.46 | $55.46 | $55.46 | $37.86 | 2 |
| 2019-05-29 | $55.46 | $55.46 | $55.46 | $55.46 | $37.86 | 0 |
| 2019-05-28 | $55.46 | $55.46 | $55.46 | $55.46 | $37.86 | 300 |
| 2019-05-24 | $55.36 | $55.36 | $55.36 | $55.36 | $37.79 | 364 |
| 2019-05-23 | $58.06 | $58.06 | $58.06 | $58.06 | $39.64 | 0 |
| 2019-05-22 | $58.06 | $58.06 | $58.06 | $58.06 | $39.64 | 0 |
| 2019-05-21 | $58.06 | $58.06 | $58.06 | $58.06 | $39.64 | 0 |
| 2019-05-20 | $58.06 | $58.06 | $58.06 | $58.06 | $39.64 | 0 |
| 2019-05-17 | $58.06 | $58.06 | $58.06 | $58.06 | $39.64 | 0 |
| 2019-05-16 | $58.06 | $58.06 | $58.06 | $58.06 | $39.64 | 0 |
| 2019-05-15 | $58.06 | $58.06 | $58.06 | $58.06 | $39.64 | 0 |
| 2019-05-14 | $58.06 | $58.06 | $58.06 | $58.06 | $39.64 | 0 |
| 2019-05-13 | $58.06 | $58.06 | $58.06 | $58.06 | $39.64 | 0 |
| 2019-05-10 | $58.06 | $58.06 | $58.06 | $58.06 | $39.64 | 0 |
| 2019-05-09 | $58.06 | $58.06 | $58.06 | $58.06 | $39.64 | 0 |
| 2019-05-08 | $58.06 | $58.06 | $58.06 | $58.06 | $39.64 | 0 |
| 2019-05-07 | $58.30 | $58.30 | $57.89 | $58.06 | $39.64 | 648 |
| 2019-05-06 | $58.66 | $58.66 | $58.41 | $58.41 | $39.88 | 3,855 |
| 2019-05-03 | $59.02 | $59.02 | $59.02 | $59.02 | $40.29 | 300 |
| 2019-05-02 | $58.90 | $58.90 | $58.90 | $58.90 | $40.21 | 697 |
| 2019-05-01 | $58.90 | $58.90 | $58.90 | $58.90 | $40.21 | 415 |
| 2019-04-30 | $58.64 | $58.64 | $58.51 | $58.51 | $39.95 | 1,000 |
| 2019-04-29 | $59.34 | $59.34 | $59.27 | $59.27 | $40.47 | 867 |
| 2019-04-25 | $56.90 | $57.65 | $56.89 | $57.65 | $39.36 | 4,248 |
| 2019-04-24 | $56.25 | $56.25 | $56.25 | $56.25 | $38.40 | 0 |
| 2019-04-23 | $56.25 | $56.25 | $56.25 | $56.25 | $38.40 | 0 |
| 2019-04-22 | $56.25 | $56.25 | $56.25 | $56.25 | $38.40 | 0 |
| 2019-04-18 | $56.25 | $56.25 | $56.25 | $56.25 | $38.40 | 0 |
| 2019-04-17 | $56.25 | $56.25 | $56.25 | $56.25 | $38.40 | 0 |
| 2019-04-16 | $56.25 | $56.25 | $56.25 | $56.25 | $38.40 | 100 |
| 2019-04-15 | $53.55 | $53.55 | $53.55 | $53.55 | $36.56 | 0 |
| 2019-04-12 | $53.55 | $53.55 | $53.55 | $53.55 | $36.56 | 2,600 |
| 2019-04-11 | $51.92 | $51.92 | $51.92 | $51.92 | $35.45 | 0 |
| 2019-04-10 | $51.92 | $51.92 | $51.92 | $51.92 | $35.45 | 404 |
| 2019-04-09 | $51.45 | $51.92 | $51.45 | $51.92 | $35.45 | 5,898 |
| 2019-04-08 | $51.05 | $51.05 | $51.05 | $51.05 | $34.85 | 500 |
| 2019-04-05 | $52.70 | $52.70 | $52.70 | $52.70 | $35.98 | 0 |
| 2019-04-04 | $52.70 | $52.70 | $52.70 | $52.70 | $35.98 | 0 |
| 2019-04-03 | $52.54 | $52.70 | $52.50 | $52.70 | $35.98 | 1,446 |
| 2019-04-02 | $53.71 | $53.71 | $53.71 | $53.71 | $36.67 | 0 |
| 2019-04-01 | $53.71 | $53.71 | $53.71 | $53.71 | $36.67 | 0 |
| 2019-03-29 | $53.71 | $53.71 | $53.71 | $53.71 | $36.67 | 0 |
| 2019-03-28 | $53.71 | $53.71 | $53.71 | $53.71 | $36.67 | 0 |
| 2019-03-27 | $53.71 | $53.71 | $53.71 | $53.71 | $36.67 | 5,779 |
| 2019-03-26 | $56.25 | $56.25 | $56.25 | $56.25 | $38.40 | 0 |
| 2019-03-25 | $56.25 | $56.25 | $56.25 | $56.25 | $38.40 | 0 |
| 2019-03-22 | $56.25 | $56.25 | $56.25 | $56.25 | $38.40 | 0 |
| 2019-03-21 | $56.65 | $56.65 | $56.25 | $56.25 | $38.40 | 1,900 |
| 2019-03-20 | $56.70 | $56.70 | $56.70 | $56.70 | $38.71 | 0 |
| 2019-03-19 | $56.70 | $56.70 | $56.70 | $56.70 | $38.71 | 97 |
| 2019-03-18 | $57.20 | $57.20 | $56.70 | $56.70 | $38.71 | 922 |
| 2019-03-14 | $56.47 | $56.47 | $56.47 | $56.47 | $38.55 | 10 |
| 2019-03-13 | $56.47 | $56.47 | $56.47 | $56.47 | $38.55 | 0 |
| 2019-03-12 | $56.47 | $56.47 | $56.47 | $56.47 | $38.55 | 0 |
| 2019-03-11 | $56.47 | $56.47 | $56.47 | $56.47 | $38.55 | 0 |
| 2019-03-08 | $56.47 | $56.47 | $56.47 | $56.47 | $38.55 | 0 |
| 2019-03-07 | $56.47 | $56.47 | $56.47 | $56.47 | $38.55 | 605 |
| 2019-03-06 | $57.22 | $57.22 | $57.22 | $57.22 | $39.07 | 58 |
| 2019-03-05 | $57.22 | $57.22 | $57.22 | $57.22 | $39.07 | 0 |
| 2019-03-04 | $57.22 | $57.22 | $57.22 | $57.22 | $39.07 | 100 |
| 2019-03-01 | $54.52 | $54.52 | $54.52 | $54.52 | $37.22 | 0 |
| 2019-02-28 | $54.52 | $54.52 | $54.52 | $54.52 | $37.22 | 0 |
| 2019-02-27 | $54.40 | $54.52 | $54.40 | $54.52 | $37.22 | 32,500 |
| 2019-02-26 | $54.03 | $54.03 | $54.03 | $54.03 | $36.89 | 0 |
| 2019-02-21 | $54.03 | $54.03 | $54.03 | $54.03 | $36.89 | 255 |
| 2019-02-20 | $54.03 | $54.03 | $54.03 | $54.03 | $36.89 | 0 |
| 2019-02-19 | $54.03 | $54.03 | $54.03 | $54.03 | $36.89 | 677 |
| 2019-02-15 | $54.03 | $54.03 | $54.03 | $54.03 | $36.89 | 11,309 |
| 2019-02-14 | $54.03 | $54.03 | $54.03 | $54.03 | $36.89 | 32,692 |
| 2019-02-13 | $53.65 | $53.65 | $53.65 | $53.65 | $36.63 | 500 |
| 2019-02-12 | $55.00 | $55.00 | $55.00 | $55.00 | $37.55 | 2,052 |
| 2019-02-11 | $54.35 | $54.35 | $54.35 | $54.35 | $37.11 | 154 |
| 2019-02-08 | $53.17 | $53.17 | $53.17 | $53.17 | $36.30 | 714 |
| 2019-02-07 | $53.12 | $53.12 | $53.06 | $53.06 | $36.23 | 5,000 |
| 2019-02-06 | $61.92 | $61.92 | $57.94 | $57.94 | $39.56 | 1,335 |
| 2019-02-05 | $63.38 | $63.38 | $63.38 | $63.38 | $43.27 | 2,586 |
| 2019-02-04 | $61.15 | $61.15 | $61.15 | $61.15 | $41.75 | 495 |
| 2019-02-01 | $61.85 | $61.85 | $61.85 | $61.85 | $42.23 | 66,522 |
| 2019-01-31 | $61.66 | $61.66 | $61.66 | $61.66 | $42.10 | 0 |
| 2019-01-30 | $61.66 | $61.66 | $61.66 | $61.66 | $42.10 | 0 |
| 2019-01-29 | $61.66 | $61.66 | $61.66 | $61.66 | $42.10 | 5,779 |
| 2019-01-28 | $62.50 | $62.50 | $62.50 | $62.50 | $42.67 | 467 |
| 2019-01-25 | $61.60 | $61.60 | $61.60 | $61.60 | $42.06 | 168 |
| 2019-01-24 | $60.10 | $60.10 | $60.10 | $60.10 | $41.03 | 80 |
| 2019-01-23 | $60.10 | $60.10 | $60.10 | $60.10 | $41.03 | 0 |
| 2019-01-22 | $60.10 | $60.10 | $60.10 | $60.10 | $41.03 | 72 |
| 2019-01-18 | $60.10 | $60.10 | $60.10 | $60.10 | $41.03 | 1,037 |
| 2019-01-17 | $59.15 | $59.15 | $59.15 | $59.15 | $40.38 | 0 |
| 2019-01-16 | $59.15 | $59.15 | $59.15 | $59.15 | $40.38 | 355 |
| 2019-01-15 | $59.15 | $59.15 | $59.15 | $59.15 | $40.38 | 831 |
| 2019-01-14 | $60.20 | $60.20 | $60.20 | $60.20 | $41.10 | 580 |
| 2019-01-11 | $60.44 | $60.44 | $60.44 | $60.44 | $41.26 | 20 |
| 2019-01-10 | $60.44 | $60.44 | $60.44 | $60.44 | $41.26 | 2,000 |
| 2019-01-09 | $61.32 | $61.32 | $60.75 | $60.88 | $41.56 | 19,127 |
| 2019-01-08 | $56.37 | $56.37 | $56.37 | $56.37 | $38.49 | 0 |
| 2019-01-07 | $56.37 | $56.37 | $56.37 | $56.37 | $38.49 | 60 |
| 2019-01-04 | $56.37 | $56.37 | $56.37 | $56.37 | $38.49 | 5,392 |
| 2019-01-03 | $56.23 | $56.23 | $56.23 | $56.23 | $38.39 | 2,343 |
| 2019-01-02 | $55.65 | $55.65 | $55.13 | $55.13 | $37.64 | 600 |
| 2018-12-28 | $55.70 | $56.09 | $55.70 | $56.09 | $38.29 | 1,081 |
| 2018-12-27 | $53.85 | $53.85 | $53.85 | $53.85 | $36.76 | 140 |
| 2018-12-26 | $53.85 | $53.85 | $53.85 | $53.85 | $36.76 | 152 |
| 2018-12-24 | $54.32 | $54.32 | $54.32 | $54.32 | $37.09 | 3,695 |
| 2018-12-21 | $55.53 | $55.53 | $55.53 | $55.53 | $37.91 | 119 |
| 2018-12-20 | $55.53 | $55.53 | $55.53 | $55.53 | $37.91 | 46 |
| 2018-12-19 | $57.44 | $57.54 | $55.53 | $55.53 | $37.91 | 25,580 |
| 2018-12-18 | $56.20 | $56.32 | $56.20 | $56.20 | $38.37 | 17,565 |
| 2018-12-17 | $56.42 | $57.00 | $56.42 | $57.00 | $38.92 | 1,141 |
| 2018-12-14 | $56.13 | $56.13 | $56.13 | $56.13 | $38.32 | 353 |
| 2018-12-13 | $55.95 | $55.95 | $55.95 | $55.95 | $38.20 | 1,311 |
| 2018-12-12 | $56.31 | $56.31 | $56.31 | $56.31 | $38.44 | 1,155 |
| 2018-12-11 | $55.05 | $55.05 | $54.31 | $54.31 | $37.08 | 716 |
| 2018-12-10 | $54.26 | $54.26 | $54.26 | $54.26 | $37.04 | 904 |
| 2018-12-07 | $59.70 | $59.70 | $59.70 | $59.70 | $40.76 | 147 |
| 2018-12-06 | $59.70 | $59.70 | $59.70 | $59.70 | $40.76 | 255 |
| 2018-12-04 | $59.70 | $59.70 | $59.70 | $59.70 | $40.76 | 49 |
| 2018-12-03 | $59.70 | $59.70 | $59.70 | $59.70 | $40.76 | 274 |
| 2018-11-30 | $59.70 | $59.70 | $59.70 | $59.70 | $40.76 | 30 |
| 2018-11-29 | $59.70 | $59.70 | $59.70 | $59.70 | $40.76 | 5,827 |
| 2018-11-28 | $59.45 | $59.70 | $59.25 | $59.70 | $40.76 | 5,151 |
| 2018-11-27 | $58.30 | $58.30 | $58.30 | $58.30 | $39.80 | 21 |
| 2018-11-26 | $58.30 | $58.30 | $58.30 | $58.30 | $39.80 | 0 |
| 2018-11-23 | $58.50 | $58.50 | $58.30 | $58.30 | $39.80 | 3,080 |
| 2018-11-21 | $59.70 | $59.70 | $59.70 | $59.70 | $40.76 | 75 |
| 2018-11-20 | $59.70 | $59.70 | $59.70 | $59.70 | $40.76 | 550 |
| 2018-11-19 | $59.70 | $59.70 | $59.70 | $59.70 | $40.76 | 14,750 |
| 2018-11-16 | $59.70 | $59.70 | $59.70 | $59.70 | $40.76 | 575 |
| 2018-11-15 | $59.08 | $59.08 | $59.08 | $59.08 | $40.34 | 0 |
| 2018-11-14 | $59.08 | $59.08 | $59.08 | $59.08 | $40.34 | 70 |
| 2018-11-13 | $59.08 | $59.08 | $59.08 | $59.08 | $40.34 | 110 |
| 2018-11-12 | $59.25 | $59.25 | $59.25 | $59.25 | $40.45 | 0 |
| 2018-11-09 | $59.25 | $59.25 | $59.25 | $59.25 | $40.45 | 208 |
| 2018-11-08 | $59.94 | $59.98 | $59.72 | $59.98 | $40.95 | 3,639 |
| 2018-11-07 | $60.25 | $60.25 | $60.05 | $60.05 | $41.00 | 1,260 |
| 2018-11-06 | $59.52 | $59.52 | $59.52 | $59.52 | $40.64 | 600 |
| 2018-11-05 | $59.10 | $59.10 | $59.10 | $59.10 | $40.35 | 640 |
| 2018-11-02 | $58.80 | $58.80 | $58.80 | $58.80 | $40.14 | 0 |
| 2018-11-01 | $58.80 | $58.80 | $58.80 | $58.80 | $40.14 | 495 |
| 2018-10-31 | $57.70 | $57.70 | $57.44 | $57.44 | $39.22 | 595 |
| 2018-10-30 | $57.60 | $57.60 | $57.60 | $57.60 | $39.32 | 15 |
| 2018-10-29 | $57.76 | $58.03 | $57.60 | $57.60 | $39.32 | 11,791 |
| 2018-10-26 | $56.71 | $56.71 | $56.51 | $56.51 | $38.58 | 67,574 |
| 2018-10-25 | $61.15 | $61.15 | $61.15 | $61.15 | $41.75 | 20 |
| 2018-10-24 | $61.19 | $61.19 | $61.15 | $61.15 | $41.75 | 3,665 |
| 2018-10-23 | $62.18 | $62.18 | $61.40 | $61.40 | $41.92 | 6,805 |
| 2018-10-22 | $62.10 | $62.10 | $62.10 | $62.10 | $42.40 | 65 |
| 2018-10-19 | $62.10 | $62.10 | $62.10 | $62.10 | $42.40 | 318 |
| 2018-10-18 | $63.09 | $63.09 | $63.09 | $63.09 | $43.07 | 42,235 |
| 2018-10-17 | $60.30 | $60.30 | $60.30 | $60.30 | $41.17 | 676 |
| 2018-10-16 | $62.01 | $62.01 | $61.35 | $61.35 | $41.89 | 3,154 |
| 2018-10-15 | $59.93 | $59.93 | $59.56 | $59.56 | $40.66 | 3,401 |
| 2018-10-12 | $60.09 | $60.09 | $60.09 | $60.09 | $41.02 | 0 |
| 2018-10-11 | $60.09 | $60.09 | $60.09 | $60.09 | $41.02 | 821 |
| 2018-10-10 | $60.09 | $60.09 | $60.09 | $60.09 | $41.02 | 1,600 |
| 2018-10-09 | $60.42 | $60.70 | $60.20 | $60.70 | $41.44 | 3,211 |
| 2018-10-08 | $60.20 | $60.20 | $60.20 | $60.20 | $41.10 | 0 |
| 2018-10-05 | $60.20 | $60.20 | $60.20 | $60.20 | $41.10 | 6,000 |
| 2018-10-04 | $60.13 | $60.20 | $60.13 | $60.20 | $41.10 | 5,252 |
| 2018-10-03 | $60.24 | $60.24 | $60.24 | $60.24 | $41.13 | 0 |
| 2018-10-02 | $60.24 | $60.24 | $60.24 | $60.24 | $41.13 | 2,000 |
| 2018-10-01 | $60.15 | $60.15 | $60.15 | $60.15 | $41.07 | 300 |
| 2018-09-28 | $58.71 | $58.71 | $58.71 | $58.71 | $40.08 | 900 |
| 2018-09-27 | $60.37 | $60.37 | $60.37 | $60.37 | $41.22 | 0 |
| 2018-09-26 | $60.37 | $60.37 | $60.37 | $60.37 | $41.22 | 100 |
| 2018-09-25 | $59.99 | $60.37 | $59.99 | $60.37 | $41.22 | 3,617 |
| 2018-09-24 | $60.30 | $60.30 | $60.30 | $60.30 | $41.17 | 500 |
| 2018-09-21 | $60.00 | $60.00 | $60.00 | $60.00 | $40.96 | 0 |
| 2018-09-20 | $60.00 | $60.00 | $60.00 | $60.00 | $40.96 | 56 |
| 2018-09-19 | $60.00 | $60.00 | $60.00 | $60.00 | $40.96 | 0 |
| 2018-09-18 | $60.00 | $60.00 | $60.00 | $60.00 | $40.96 | 98 |
| 2018-09-17 | $60.00 | $60.00 | $60.00 | $60.00 | $40.96 | 300 |
| 2018-09-14 | $60.44 | $60.44 | $60.44 | $60.44 | $41.26 | 15 |
| 2018-09-13 | $60.44 | $60.44 | $60.44 | $60.44 | $41.26 | 0 |
| 2018-09-12 | $60.44 | $60.44 | $60.44 | $60.44 | $41.26 | 32,982 |
| 2018-09-11 | $60.57 | $60.57 | $60.57 | $60.57 | $41.35 | 12,700 |
| 2018-09-10 | $59.51 | $60.57 | $59.51 | $60.57 | $41.35 | 31,000 |
| 2018-09-07 | $59.22 | $59.22 | $59.22 | $59.22 | $40.43 | 100 |
| 2018-09-06 | $65.00 | $65.00 | $65.00 | $65.00 | $44.38 | 26 |
| 2018-09-05 | $65.00 | $65.00 | $65.00 | $65.00 | $44.38 | 0 |
| 2018-09-04 | $65.00 | $65.00 | $65.00 | $65.00 | $44.38 | 0 |
| 2018-08-31 | $65.00 | $65.00 | $65.00 | $65.00 | $44.38 | 30 |
| 2018-08-30 | $65.00 | $65.00 | $65.00 | $65.00 | $44.38 | 77 |
| 2018-08-29 | $65.00 | $65.00 | $65.00 | $65.00 | $44.38 | 351 |
| 2018-08-28 | $65.00 | $65.00 | $65.00 | $65.00 | $44.38 | 300 |
| 2018-08-27 | $63.45 | $63.45 | $63.45 | $63.45 | $43.32 | 0 |
| 2018-08-24 | $63.45 | $63.45 | $63.45 | $63.45 | $43.32 | 0 |
| 2018-08-23 | $63.45 | $63.45 | $63.45 | $63.45 | $43.32 | 0 |
| 2018-08-22 | $63.45 | $63.45 | $63.45 | $63.45 | $43.32 | 37 |
| 2018-08-21 | $63.45 | $63.45 | $63.45 | $63.45 | $43.32 | 0 |
| 2018-08-20 | $63.45 | $63.45 | $63.45 | $63.45 | $43.32 | 200 |
| 2018-08-17 | $63.46 | $63.46 | $63.46 | $63.46 | $43.33 | 30 |
| 2018-08-16 | $64.01 | $64.01 | $63.46 | $63.46 | $43.33 | 2,150 |
| 2018-08-15 | $62.43 | $62.43 | $62.43 | $62.43 | $42.62 | 4,301 |
| 2018-08-14 | $63.94 | $63.94 | $63.94 | $63.94 | $43.65 | 0 |
| 2018-08-13 | $63.94 | $63.94 | $63.94 | $63.94 | $43.65 | 471 |
| 2018-08-10 | $63.94 | $63.94 | $63.94 | $63.94 | $43.65 | 0 |
| 2018-08-09 | $63.94 | $63.94 | $63.94 | $63.94 | $43.65 | 0 |
| 2018-08-08 | $63.94 | $63.94 | $63.94 | $63.94 | $43.65 | 0 |
| 2018-08-07 | $63.94 | $63.94 | $63.94 | $63.94 | $43.65 | 3,100 |
| 2018-08-06 | $63.38 | $63.38 | $63.38 | $63.38 | $43.27 | 0 |
| 2018-08-03 | $63.38 | $63.38 | $63.38 | $63.38 | $43.27 | 0 |
| 2018-08-02 | $63.38 | $63.38 | $63.38 | $63.38 | $43.27 | 0 |
| 2018-08-01 | $63.38 | $63.38 | $63.38 | $63.38 | $43.27 | 12 |
| 2018-07-31 | $63.38 | $63.38 | $63.38 | $63.38 | $43.27 | 0 |
| 2018-07-30 | $63.38 | $63.38 | $63.38 | $63.38 | $43.27 | 2,000 |
| 2018-07-27 | $63.00 | $63.00 | $63.00 | $63.00 | $43.01 | 1,986 |
| 2018-07-26 | $61.35 | $62.00 | $61.35 | $62.00 | $42.33 | 1,310 |
| 2018-07-25 | $60.61 | $60.61 | $60.61 | $60.61 | $41.38 | 100 |
| 2018-07-24 | $62.50 | $62.50 | $62.50 | $62.50 | $42.67 | 0 |
| 2018-07-23 | $62.50 | $62.50 | $62.50 | $62.50 | $42.67 | 0 |
| 2018-07-20 | $62.50 | $62.50 | $62.50 | $62.50 | $42.67 | 100 |
| 2018-07-19 | $62.10 | $62.10 | $62.10 | $62.10 | $42.40 | 100 |
| 2018-07-18 | $70.20 | $70.20 | $70.20 | $70.20 | $47.93 | 100 |
| 2018-07-17 | $70.20 | $70.20 | $70.20 | $70.20 | $47.93 | 28 |
| 2018-07-16 | $70.20 | $70.20 | $70.20 | $70.20 | $47.93 | 300 |
| 2018-07-13 | $70.10 | $70.94 | $70.10 | $70.94 | $48.43 | 1,569 |
| 2018-07-12 | $70.69 | $70.69 | $70.69 | $70.69 | $48.26 | 15 |
| 2018-07-11 | $70.69 | $70.69 | $70.69 | $70.69 | $48.26 | 0 |
| 2018-07-10 | $70.69 | $70.69 | $70.69 | $70.69 | $48.26 | 100 |
| 2018-07-09 | $69.02 | $69.02 | $69.02 | $69.02 | $47.12 | 0 |
| 2018-07-06 | $69.02 | $69.02 | $69.02 | $69.02 | $47.12 | 8 |
| 2018-07-05 | $69.02 | $69.02 | $69.02 | $69.02 | $47.12 | 0 |
| 2018-07-03 | $67.82 | $67.82 | $67.82 | $67.82 | $46.30 | 0 |
| 2018-07-02 | $67.82 | $67.82 | $67.82 | $67.82 | $46.30 | 0 |
| 2018-06-29 | $67.82 | $67.82 | $67.82 | $67.82 | $46.30 | 0 |
| 2018-06-28 | $67.82 | $67.82 | $67.82 | $67.82 | $46.30 | 6 |
| 2018-06-27 | $67.82 | $67.82 | $67.82 | $67.82 | $46.30 | 0 |
| 2018-06-26 | $67.82 | $67.82 | $67.82 | $67.82 | $46.30 | 140 |
| 2018-06-25 | $67.82 | $67.82 | $67.82 | $67.82 | $46.30 | 0 |
| 2018-06-22 | $67.82 | $67.82 | $67.82 | $67.82 | $46.30 | 71 |
| 2018-06-21 | $67.82 | $67.82 | $67.82 | $67.82 | $46.30 | 0 |
| 2018-06-20 | $67.82 | $67.82 | $67.82 | $67.82 | $46.30 | 2,030 |
| 2018-06-19 | $67.82 | $67.82 | $67.82 | $67.82 | $46.30 | 90 |
| 2018-06-18 | $67.82 | $67.82 | $67.82 | $67.82 | $46.30 | 72 |
| 2018-06-15 | $67.82 | $67.82 | $67.82 | $67.82 | $46.30 | 1,023 |
| 2018-06-14 | $67.82 | $67.82 | $67.82 | $67.82 | $46.30 | 1,563 |
| 2018-06-13 | $67.82 | $67.82 | $67.82 | $67.82 | $46.30 | 222 |
| 2018-06-12 | $67.82 | $67.82 | $67.82 | $67.82 | $46.30 | 60 |
| 2018-06-11 | $67.82 | $67.82 | $67.82 | $67.82 | $46.30 | 3,200 |
| 2018-06-08 | $66.32 | $66.32 | $66.32 | $66.32 | $45.28 | 329 |
| 2018-06-07 | $67.02 | $67.02 | $67.02 | $67.02 | $45.76 | 0 |
| 2018-06-06 | $67.02 | $67.02 | $67.02 | $67.02 | $45.76 | 100 |
| 2018-06-05 | $68.80 | $69.71 | $68.80 | $69.71 | $47.59 | 400 |
| 2018-06-04 | $70.05 | $70.05 | $70.05 | $70.05 | $47.82 | 0 |
| 2018-06-01 | $70.05 | $70.05 | $70.05 | $70.05 | $47.82 | 181 |
| 2018-05-31 | $72.60 | $72.60 | $72.60 | $72.60 | $47.97 | 0 |
| 2018-05-30 | $72.60 | $72.60 | $72.60 | $72.60 | $47.97 | 57 |
| 2018-05-29 | $72.60 | $72.60 | $72.60 | $72.60 | $47.97 | 0 |
| 2018-05-25 | $72.60 | $72.60 | $72.60 | $72.60 | $47.97 | 0 |
| 2018-05-24 | $72.60 | $72.60 | $72.60 | $72.60 | $47.97 | 127 |
| 2018-05-23 | $72.60 | $72.60 | $72.60 | $72.60 | $47.97 | 0 |
| 2018-05-22 | $72.60 | $72.60 | $72.60 | $72.60 | $47.97 | 200 |
| 2018-05-21 | $72.86 | $72.86 | $72.86 | $72.86 | $48.14 | 948 |
| 2018-05-18 | $73.00 | $73.00 | $73.00 | $73.00 | $48.23 | 0 |
| 2018-05-17 | $73.00 | $73.00 | $73.00 | $73.00 | $48.23 | 1,400 |
| 2018-05-16 | $73.66 | $73.66 | $73.66 | $73.66 | $48.67 | 71 |
| 2018-05-15 | $73.66 | $73.66 | $73.66 | $73.66 | $48.67 | 3,500 |
| 2018-05-14 | $73.66 | $73.66 | $73.66 | $73.66 | $48.67 | 0 |
| 2018-05-11 | $73.69 | $73.70 | $73.66 | $73.66 | $48.67 | 3,456 |
| 2018-05-10 | $74.50 | $74.50 | $74.50 | $74.50 | $49.22 | 0 |
| 2018-05-09 | $74.50 | $74.50 | $74.50 | $74.50 | $49.22 | 0 |
| 2018-05-08 | $74.50 | $74.50 | $74.50 | $74.50 | $49.22 | 2 |
| 2018-05-07 | $74.50 | $74.50 | $74.50 | $74.50 | $49.22 | 0 |
| 2018-05-04 | $74.50 | $74.50 | $74.50 | $74.50 | $49.22 | 0 |
| 2018-05-03 | $74.66 | $74.97 | $74.50 | $74.50 | $49.22 | 2,200 |
| 2018-05-02 | $74.00 | $74.00 | $74.00 | $74.00 | $48.89 | 137 |
| 2018-05-01 | $73.15 | $73.15 | $73.15 | $73.15 | $48.33 | 300 |
| 2018-04-30 | $74.00 | $74.00 | $74.00 | $74.00 | $48.89 | 4,262 |
| 2018-04-27 | $74.00 | $74.00 | $74.00 | $74.00 | $48.89 | 0 |
| 2018-04-26 | $74.00 | $74.00 | $74.00 | $74.00 | $48.89 | 0 |
| 2018-04-25 | $74.00 | $74.00 | $74.00 | $74.00 | $48.89 | 0 |
| 2018-04-24 | $74.00 | $74.00 | $74.00 | $74.00 | $48.89 | 0 |
| 2018-04-23 | $74.00 | $74.00 | $74.00 | $74.00 | $48.89 | 0 |
| 2018-04-20 | $74.00 | $74.00 | $74.00 | $74.00 | $48.89 | 0 |
| 2018-04-19 | $73.82 | $74.75 | $73.82 | $74.00 | $48.89 | 900 |
| 2018-04-18 | $68.60 | $68.60 | $68.60 | $68.60 | $45.32 | 0 |
| 2018-04-17 | $68.60 | $68.60 | $68.60 | $68.60 | $45.32 | 0 |
| 2018-04-16 | $68.36 | $68.60 | $68.36 | $68.60 | $45.32 | 535 |
| 2018-04-13 | $69.60 | $69.60 | $69.60 | $69.60 | $45.98 | 0 |
| 2018-04-12 | $69.60 | $69.60 | $69.60 | $69.60 | $45.98 | 2,529 |
| 2018-04-11 | $69.60 | $69.60 | $69.60 | $69.60 | $45.98 | 300 |
| 2018-04-10 | $70.15 | $70.15 | $70.15 | $70.15 | $46.35 | 0 |
| 2018-04-09 | $70.15 | $70.15 | $70.15 | $70.15 | $46.35 | 100 |
| 2018-04-06 | $70.28 | $70.28 | $70.28 | $70.28 | $46.43 | 2,542 |
| 2018-04-05 | $68.04 | $68.04 | $68.04 | $68.04 | $44.95 | 83 |
| 2018-04-04 | $68.04 | $68.04 | $68.04 | $68.04 | $44.95 | 300 |
| 2018-04-03 | $68.05 | $68.05 | $68.05 | $68.05 | $44.96 | 100 |
| 2018-04-02 | $69.25 | $69.25 | $68.60 | $68.60 | $45.32 | 300 |
| 2018-03-29 | $69.05 | $69.05 | $69.05 | $69.05 | $45.62 | 863 |
| 2018-03-28 | $69.05 | $69.25 | $69.05 | $69.05 | $45.62 | 3,661 |
| 2018-03-27 | $73.10 | $73.10 | $73.10 | $73.10 | $48.30 | 0 |
| 2018-03-26 | $73.10 | $73.10 | $73.10 | $73.10 | $48.30 | 0 |
| 2018-03-23 | $73.10 | $73.10 | $73.10 | $73.10 | $48.30 | 0 |
| 2018-03-22 | $73.10 | $73.10 | $73.10 | $73.10 | $48.30 | 0 |
| 2018-03-21 | $73.10 | $73.10 | $73.10 | $73.10 | $48.30 | 0 |
| 2018-03-20 | $73.10 | $73.10 | $73.10 | $73.10 | $48.30 | 0 |
| 2018-03-19 | $72.41 | $73.10 | $72.41 | $73.10 | $48.30 | 1,100 |
| 2018-03-16 | $70.94 | $70.94 | $70.94 | $70.94 | $46.87 | 448 |
| 2018-03-15 | $70.84 | $70.84 | $70.84 | $70.84 | $46.80 | 1,840 |
| 2018-03-14 | $70.18 | $70.18 | $70.18 | $70.18 | $46.37 | 41 |
| 2018-03-13 | $70.18 | $70.18 | $70.18 | $70.18 | $46.37 | 2,800 |
| 2018-03-12 | $72.65 | $72.65 | $72.65 | $72.65 | $48.00 | 27 |
| 2018-03-09 | $72.65 | $72.65 | $72.65 | $72.65 | $48.00 | 0 |
| 2018-03-08 | $72.65 | $72.65 | $72.65 | $72.65 | $48.00 | 0 |
| 2018-03-07 | $72.65 | $72.65 | $72.65 | $72.65 | $48.00 | 0 |
| 2018-03-06 | $72.65 | $72.65 | $72.65 | $72.65 | $48.00 | 0 |
| 2018-03-05 | $72.30 | $72.65 | $72.30 | $72.65 | $48.00 | 278 |
| 2018-03-02 | $72.65 | $72.65 | $72.65 | $72.65 | $48.00 | 30 |
| 2018-03-01 | $72.00 | $72.65 | $72.00 | $72.65 | $48.00 | 3,000 |
| 2018-02-28 | $75.90 | $75.95 | $75.73 | $75.73 | $50.04 | 867 |
| 2018-02-27 | $77.15 | $77.15 | $77.15 | $77.15 | $50.97 | 0 |
| 2018-02-26 | $77.15 | $77.15 | $77.15 | $77.15 | $50.97 | 0 |
| 2018-02-23 | $77.15 | $77.15 | $77.15 | $77.15 | $50.97 | 0 |
| 2018-02-22 | $77.15 | $77.15 | $77.15 | $77.15 | $50.97 | 0 |
| 2018-02-21 | $77.15 | $77.15 | $77.15 | $77.15 | $50.97 | 0 |
| 2018-02-20 | $77.15 | $77.15 | $77.15 | $77.15 | $50.97 | 0 |
| 2018-02-16 | $77.94 | $77.94 | $77.15 | $77.15 | $50.97 | 8,362 |
| 2018-02-15 | $77.80 | $78.00 | $77.00 | $78.00 | $51.53 | 7,246 |
| 2018-02-14 | $75.44 | $77.50 | $75.44 | $77.50 | $51.20 | 9,585 |
| 2018-02-13 | $68.04 | $68.04 | $68.04 | $68.04 | $44.95 | 300 |
| 2018-02-12 | $68.04 | $68.04 | $68.04 | $68.04 | $44.95 | 0 |
| 2018-02-09 | $68.04 | $68.04 | $68.04 | $68.04 | $44.95 | 150 |
| 2018-02-08 | $71.20 | $71.50 | $70.45 | $70.45 | $46.55 | 2,004 |
| 2018-02-07 | $67.65 | $67.65 | $67.65 | $67.65 | $44.70 | 0 |
| 2018-02-06 | $66.95 | $67.65 | $66.95 | $67.65 | $44.70 | 2,500 |
| 2018-02-05 | $69.10 | $69.10 | $69.10 | $69.10 | $45.65 | 770 |
| 2018-02-02 | $68.30 | $69.10 | $68.30 | $69.10 | $45.65 | 5,361 |
| 2018-02-01 | $69.25 | $69.25 | $69.25 | $69.25 | $45.75 | 404 |
| 2018-01-31 | $68.40 | $68.40 | $68.40 | $68.40 | $45.19 | 0 |
| 2018-01-30 | $68.40 | $68.40 | $68.40 | $68.40 | $45.19 | 0 |
| 2018-01-29 | $68.40 | $68.40 | $68.40 | $68.40 | $45.19 | 1,506 |
| 2018-01-26 | $69.76 | $69.76 | $69.76 | $69.76 | $46.09 | 0 |
| 2018-01-25 | $69.55 | $69.76 | $69.55 | $69.76 | $46.09 | 819 |
| 2018-01-24 | $71.00 | $71.00 | $71.00 | $71.00 | $46.91 | 0 |
| 2018-01-23 | $71.00 | $71.00 | $71.00 | $71.00 | $46.91 | 0 |
| 2018-01-22 | $71.00 | $71.00 | $71.00 | $71.00 | $46.91 | 184 |
| 2018-01-19 | $71.07 | $71.07 | $71.07 | $71.07 | $46.96 | 500 |
| 2018-01-18 | $70.15 | $70.15 | $70.15 | $70.15 | $46.35 | 0 |
| 2018-01-17 | $70.15 | $70.15 | $70.15 | $70.15 | $46.35 | 150 |
| 2018-01-16 | $70.75 | $71.36 | $70.75 | $71.05 | $46.94 | 3,447 |
| 2018-01-12 | $67.11 | $67.11 | $67.11 | $67.11 | $44.34 | 0 |
| 2018-01-11 | $66.35 | $67.11 | $66.35 | $67.11 | $44.34 | 1,200 |
| 2018-01-10 | $66.57 | $66.57 | $66.57 | $66.57 | $43.98 | 0 |
| 2018-01-09 | $66.57 | $66.57 | $66.57 | $66.57 | $43.98 | 0 |
| 2018-01-08 | $66.57 | $66.57 | $66.57 | $66.57 | $43.98 | 1,208 |
| 2018-01-05 | $66.88 | $66.88 | $66.88 | $66.88 | $44.19 | 800 |
| 2018-01-04 | $64.50 | $64.50 | $64.50 | $64.50 | $42.62 | 368 |
| 2018-01-03 | $65.73 | $65.73 | $65.73 | $65.73 | $43.43 | 112,361 |
| 2018-01-02 | $65.73 | $65.73 | $65.73 | $65.73 | $43.43 | 429 |
| 2017-12-29 | $67.40 | $67.40 | $67.40 | $67.40 | $44.53 | 175 |
| 2017-12-28 | $67.98 | $67.98 | $67.65 | $67.65 | $44.70 | 1,624 |
| 2017-12-27 | $66.55 | $66.55 | $66.55 | $66.55 | $43.97 | 5 |
| 2017-12-26 | $66.55 | $66.55 | $66.55 | $66.55 | $43.97 | 0 |
| 2017-12-22 | $66.55 | $66.55 | $66.55 | $66.55 | $43.97 | 5 |
| 2017-12-21 | $66.55 | $66.55 | $66.55 | $66.55 | $43.97 | 0 |
| 2017-12-20 | $66.30 | $66.55 | $66.21 | $66.55 | $43.97 | 4,605 |
| 2017-12-19 | $66.50 | $66.50 | $66.50 | $66.50 | $43.94 | 2,000 |
| 2017-12-18 | $66.93 | $66.93 | $66.93 | $66.93 | $44.22 | 2,834 |
| 2017-12-15 | $67.41 | $67.41 | $67.41 | $67.41 | $44.54 | 77 |
| 2017-12-14 | $67.41 | $67.41 | $67.41 | $67.41 | $44.54 | 166 |
| 2017-12-13 | $66.45 | $66.45 | $66.45 | $66.45 | $43.90 | 0 |
| 2017-12-12 | $66.45 | $66.45 | $66.45 | $66.45 | $43.90 | 9 |
| 2017-12-11 | $66.45 | $66.45 | $66.45 | $66.45 | $43.90 | 721 |
| 2017-12-08 | $66.45 | $66.45 | $66.45 | $66.45 | $43.90 | 284 |
| 2017-12-07 | $66.56 | $66.94 | $66.40 | $66.40 | $43.87 | 2,163 |
| 2017-12-06 | $65.96 | $65.96 | $65.96 | $65.96 | $43.58 | 0 |
| 2017-12-05 | $65.96 | $65.96 | $65.96 | $65.96 | $43.58 | 4 |
| 2017-12-04 | $66.20 | $66.37 | $65.96 | $65.96 | $43.58 | 9,312 |
| 2017-12-01 | $65.45 | $65.45 | $65.17 | $65.17 | $43.06 | 3,094 |
| 2017-11-30 | $66.39 | $66.39 | $66.39 | $66.39 | $43.86 | 0 |
| 2017-11-29 | $66.39 | $66.39 | $66.39 | $66.39 | $43.86 | 116 |
| 2017-11-28 | $65.99 | $65.99 | $65.99 | $65.99 | $43.60 | 116 |
| 2017-11-27 | $64.48 | $64.48 | $64.48 | $64.48 | $42.60 | 0 |
| 2017-11-24 | $64.48 | $64.48 | $64.48 | $64.48 | $42.60 | 0 |
| 2017-11-22 | $64.32 | $64.48 | $64.32 | $64.48 | $42.60 | 4,250 |
| 2017-11-21 | $63.00 | $63.00 | $63.00 | $63.00 | $41.62 | 2,649 |
| 2017-11-20 | $63.10 | $63.10 | $63.10 | $63.10 | $41.69 | 1,125 |
| 2017-11-17 | $63.30 | $63.30 | $63.30 | $63.30 | $41.82 | 0 |
| 2017-11-15 | $63.30 | $63.30 | $63.30 | $63.30 | $41.82 | 102 |
| 2017-11-14 | $63.08 | $63.30 | $63.08 | $63.30 | $41.82 | 474 |
| 2017-11-13 | $62.49 | $62.49 | $62.49 | $62.49 | $41.29 | 1,000 |
| 2017-11-10 | $62.49 | $62.49 | $62.49 | $62.49 | $41.29 | 0 |
| 2017-11-09 | $62.49 | $62.49 | $62.49 | $62.49 | $41.29 | 0 |
| 2017-11-08 | $62.55 | $62.55 | $62.49 | $62.49 | $41.29 | 4,231 |
| 2017-11-07 | $64.80 | $64.80 | $64.80 | $64.80 | $42.81 | 0 |
| 2017-11-06 | $64.80 | $64.80 | $64.80 | $64.80 | $42.81 | 50 |
| 2017-11-03 | $64.80 | $64.80 | $64.80 | $64.80 | $42.81 | 7 |
| 2017-11-02 | $64.80 | $64.80 | $64.80 | $64.80 | $42.81 | 0 |
| 2017-11-01 | $64.80 | $64.80 | $64.80 | $64.80 | $42.81 | 126 |
| 2017-10-31 | $63.45 | $63.45 | $63.45 | $63.45 | $41.92 | 33 |
| 2017-10-30 | $63.45 | $63.45 | $63.45 | $63.45 | $41.92 | 1,000 |
| 2017-10-27 | $64.22 | $64.22 | $64.22 | $64.22 | $42.43 | 71 |
| 2017-10-26 | $64.26 | $64.26 | $64.22 | $64.22 | $42.43 | 574 |
| 2017-10-25 | $65.54 | $65.54 | $65.54 | $65.54 | $43.30 | 650 |
| 2017-10-24 | $72.02 | $72.02 | $72.02 | $72.02 | $47.58 | 7 |
| 2017-10-23 | $72.02 | $72.02 | $72.02 | $72.02 | $47.58 | 0 |
| 2017-10-20 | $72.02 | $72.02 | $72.02 | $72.02 | $47.58 | 0 |
| 2017-10-19 | $72.02 | $72.02 | $72.02 | $72.02 | $47.58 | 65 |
| 2017-10-18 | $72.02 | $72.02 | $72.02 | $72.02 | $47.58 | 19 |
| 2017-10-17 | $71.25 | $72.02 | $71.25 | $72.02 | $47.58 | 907 |
| 2017-10-16 | $71.93 | $71.93 | $71.93 | $71.93 | $47.52 | 500 |
| 2017-10-13 | $70.62 | $70.62 | $70.62 | $70.62 | $46.66 | 2,000 |
| 2017-10-12 | $70.62 | $70.62 | $70.62 | $70.62 | $46.66 | 60 |
| 2017-10-11 | $70.62 | $70.62 | $70.62 | $70.62 | $46.66 | 50 |
| 2017-10-10 | $70.62 | $70.62 | $70.62 | $70.62 | $46.66 | 664 |
| 2017-10-09 | $71.40 | $71.40 | $71.40 | $71.40 | $47.17 | 12 |
| 2017-10-06 | $71.40 | $71.40 | $71.40 | $71.40 | $47.17 | 50 |
| 2017-10-05 | $71.40 | $71.40 | $71.40 | $71.40 | $47.17 | 0 |
| 2017-10-04 | $71.40 | $71.40 | $71.40 | $71.40 | $47.17 | 2,290 |
| 2017-10-03 | $68.16 | $68.16 | $68.16 | $68.16 | $45.03 | 62 |
| 2017-10-02 | $68.16 | $68.16 | $68.16 | $68.16 | $45.03 | 372 |
| 2017-09-29 | $69.59 | $69.59 | $69.59 | $69.59 | $45.98 | 4,831 |
| 2017-09-28 | $69.06 | $69.06 | $69.06 | $69.06 | $45.63 | 436 |
| 2017-09-27 | $68.40 | $68.40 | $68.40 | $68.40 | $45.19 | 184 |
| 2017-09-26 | $69.10 | $69.10 | $69.10 | $69.10 | $45.65 | 769 |
| 2017-09-25 | $68.75 | $68.75 | $68.75 | $68.75 | $45.42 | 1,000 |
| 2017-09-22 | $69.10 | $69.10 | $69.10 | $69.10 | $45.65 | 166 |
| 2017-09-21 | $68.53 | $68.53 | $68.53 | $68.53 | $45.28 | 11 |
| 2017-09-20 | $68.53 | $68.53 | $68.53 | $68.53 | $45.28 | 1,000 |
| 2017-09-19 | $67.99 | $67.99 | $67.99 | $67.99 | $44.92 | 5,000 |
| 2017-09-18 | $67.99 | $67.99 | $67.99 | $67.99 | $44.92 | 12 |
| 2017-09-15 | $67.99 | $67.99 | $67.99 | $67.99 | $44.92 | 0 |
| 2017-09-14 | $67.99 | $67.99 | $67.99 | $67.99 | $44.92 | 0 |
| 2017-09-13 | $67.99 | $67.99 | $67.99 | $67.99 | $44.92 | 4 |
| 2017-09-12 | $67.99 | $67.99 | $67.99 | $67.99 | $44.92 | 155 |
| 2017-09-11 | $67.09 | $67.09 | $67.09 | $67.09 | $44.33 | 1,600 |
| 2017-09-08 | $67.09 | $67.09 | $67.09 | $67.09 | $44.33 | 7 |
| 2017-09-07 | $67.09 | $67.09 | $67.09 | $67.09 | $44.33 | 564 |
| 2017-09-06 | $66.86 | $66.86 | $66.86 | $66.86 | $44.17 | 289 |
| 2017-09-05 | $66.53 | $66.53 | $66.53 | $66.53 | $43.96 | 0 |
| 2017-09-01 | $66.65 | $66.75 | $66.53 | $66.53 | $43.96 | 1,925 |
| 2017-08-31 | $67.09 | $67.25 | $67.09 | $67.10 | $44.33 | 1,490 |
| 2017-08-30 | $68.77 | $68.77 | $68.77 | $68.77 | $45.44 | 2,683 |
| 2017-08-29 | $72.45 | $72.45 | $72.45 | $72.45 | $47.86 | 103 |
| 2017-08-28 | $72.44 | $72.44 | $72.44 | $72.44 | $47.86 | 284 |
| 2017-08-25 | $72.44 | $72.44 | $72.44 | $72.44 | $47.86 | 719 |
| 2017-08-24 | $72.44 | $72.44 | $72.44 | $72.44 | $47.86 | 18 |
| 2017-08-23 | $72.44 | $72.44 | $72.44 | $72.44 | $47.86 | 99 |
| 2017-08-22 | $72.44 | $72.44 | $72.44 | $72.44 | $47.86 | 281 |
| 2017-08-21 | $75.69 | $75.69 | $75.69 | $75.69 | $50.01 | 0 |
| 2017-08-18 | $75.69 | $75.69 | $75.69 | $75.69 | $50.01 | 0 |
| 2017-08-17 | $75.69 | $75.69 | $75.69 | $75.69 | $50.01 | 9 |
| 2017-08-16 | $75.69 | $75.69 | $75.69 | $75.69 | $50.01 | 55 |
| 2017-08-15 | $75.69 | $75.69 | $75.69 | $75.69 | $50.01 | 29 |
| 2017-08-14 | $75.69 | $75.69 | $75.69 | $75.69 | $50.01 | 185 |
| 2017-08-11 | $75.69 | $75.69 | $75.69 | $75.69 | $50.01 | 0 |
| 2017-08-10 | $75.69 | $75.69 | $75.69 | $75.69 | $50.01 | 30 |
| 2017-08-09 | $75.69 | $75.69 | $75.69 | $75.69 | $50.01 | 7 |
| 2017-08-08 | $75.69 | $75.69 | $75.69 | $75.69 | $50.01 | 0 |
| 2017-08-07 | $75.69 | $75.69 | $75.69 | $75.69 | $50.01 | 61 |
| 2017-08-04 | $75.69 | $75.69 | $75.69 | $75.69 | $50.01 | 318 |
| 2017-08-03 | $76.01 | $76.01 | $75.69 | $75.69 | $50.01 | 505 |
| 2017-08-02 | $74.70 | $74.70 | $74.70 | $74.70 | $49.35 | 63 |
| 2017-08-01 | $74.70 | $74.70 | $74.70 | $74.70 | $49.35 | 434 |
| 2017-07-31 | $76.35 | $76.35 | $76.35 | $76.35 | $50.44 | 16 |
| 2017-07-28 | $76.35 | $76.35 | $76.35 | $76.35 | $50.44 | 8 |
| 2017-07-27 | $76.35 | $76.35 | $76.35 | $76.35 | $50.44 | 2,016 |
| 2017-07-26 | $75.35 | $75.35 | $75.35 | $75.35 | $49.78 | 0 |
| 2017-07-25 | $75.35 | $75.35 | $75.35 | $75.35 | $49.78 | 771 |
| 2017-07-24 | $71.14 | $71.14 | $71.14 | $71.14 | $47.00 | 0 |
| 2017-07-21 | $71.14 | $71.14 | $71.14 | $71.14 | $47.00 | 2 |
| 2017-07-20 | $71.14 | $71.14 | $71.14 | $71.14 | $47.00 | 0 |
| 2017-07-19 | $71.14 | $71.14 | $71.14 | $71.14 | $47.00 | 0 |
| 2017-07-18 | $71.14 | $71.14 | $71.14 | $71.14 | $47.00 | 39 |
| 2017-07-17 | $71.14 | $71.14 | $71.14 | $71.14 | $47.00 | 9 |
| 2017-07-14 | $71.14 | $71.14 | $71.14 | $71.14 | $47.00 | 81 |
| 2017-07-13 | $71.14 | $71.14 | $71.14 | $71.14 | $47.00 | 128 |
| 2017-07-12 | $71.44 | $71.45 | $71.44 | $71.45 | $47.21 | 5,477 |
| 2017-07-11 | $74.19 | $74.19 | $74.19 | $74.19 | $49.02 | 0 |
| 2017-07-10 | $74.19 | $74.19 | $74.19 | $74.19 | $49.02 | 4,010 |
| 2017-07-07 | $74.19 | $74.19 | $74.19 | $74.19 | $49.02 | 12,005 |
| 2017-07-06 | $74.19 | $74.19 | $74.19 | $74.19 | $49.02 | 2,828 |
| 2017-07-05 | $74.19 | $74.19 | $74.19 | $74.19 | $49.02 | 579 |
| 2017-07-03 | $76.30 | $76.30 | $76.30 | $76.30 | $50.41 | 0 |
| 2017-06-30 | $76.30 | $76.30 | $76.30 | $76.30 | $50.41 | 0 |
| 2017-06-29 | $76.30 | $76.30 | $76.30 | $76.30 | $50.41 | 84 |
| 2017-06-28 | $76.30 | $76.30 | $76.30 | $76.30 | $50.41 | 234 |
| 2017-06-27 | $76.30 | $76.30 | $76.30 | $76.30 | $50.41 | 41 |
| 2017-06-26 | $76.30 | $76.30 | $76.30 | $76.30 | $50.41 | 6,459 |
| 2017-06-23 | $74.90 | $74.90 | $74.90 | $74.90 | $49.49 | 100 |
| 2017-06-22 | $75.10 | $75.10 | $75.10 | $75.10 | $49.62 | 0 |
| 2017-06-21 | $75.10 | $75.10 | $75.10 | $75.10 | $49.62 | 2,000 |
| 2017-06-20 | $75.10 | $75.10 | $75.10 | $75.10 | $49.62 | 3,220 |
| 2017-06-19 | $74.65 | $74.65 | $74.65 | $74.65 | $49.32 | 3,015 |
| 2017-06-16 | $74.65 | $74.65 | $74.65 | $74.65 | $49.32 | 2,145 |
| 2017-06-15 | $74.27 | $74.43 | $74.23 | $74.43 | $49.18 | 4,198 |
| 2017-06-14 | $75.15 | $75.15 | $75.15 | $75.15 | $49.65 | 25 |
| 2017-06-13 | $74.49 | $75.15 | $74.49 | $75.15 | $49.65 | 3,470 |
| 2017-06-12 | $73.07 | $74.47 | $73.07 | $73.24 | $48.39 | 36,160 |
| 2017-06-09 | $73.02 | $73.02 | $73.02 | $73.02 | $48.24 | 4 |
| 2017-06-08 | $73.03 | $73.03 | $73.02 | $73.02 | $48.24 | 18,029 |
| 2017-06-07 | $76.31 | $76.31 | $76.31 | $76.31 | $50.42 | 0 |
| 2017-06-06 | $76.31 | $76.31 | $76.31 | $76.31 | $50.42 | 9,108 |
| 2017-06-05 | $76.25 | $76.31 | $76.25 | $76.31 | $50.42 | 865 |
| 2017-06-02 | $76.37 | $76.37 | $76.37 | $76.37 | $50.46 | 0 |
| 2017-06-01 | $76.10 | $76.37 | $76.10 | $76.37 | $50.46 | 21,956 |
| 2017-05-31 | $75.08 | $75.08 | $75.08 | $75.08 | $48.43 | 0 |
| 2017-05-30 | $75.08 | $75.08 | $75.08 | $75.08 | $48.43 | 1,150 |
| 2017-05-26 | $75.08 | $75.08 | $75.08 | $75.08 | $48.43 | 135 |
| 2017-05-25 | $74.00 | $74.04 | $73.78 | $73.78 | $47.59 | 1,878 |
| 2017-05-24 | $73.58 | $73.58 | $73.58 | $73.58 | $47.46 | 12 |
| 2017-05-23 | $73.58 | $73.58 | $73.58 | $73.58 | $47.46 | 5,000 |
| 2017-05-22 | $73.75 | $74.20 | $73.75 | $73.91 | $47.68 | 950 |
| 2017-05-19 | $73.00 | $73.00 | $73.00 | $73.00 | $47.09 | 0 |
| 2017-05-18 | $73.00 | $73.00 | $73.00 | $73.00 | $47.09 | 200 |
| 2017-05-17 | $75.10 | $75.10 | $75.10 | $75.10 | $48.45 | 1 |
| 2017-05-16 | $74.97 | $75.17 | $74.97 | $75.10 | $48.45 | 21,162 |
| 2017-05-15 | $72.00 | $72.00 | $72.00 | $72.00 | $46.45 | 33 |
| 2017-05-12 | $72.00 | $72.00 | $72.00 | $72.00 | $46.45 | 58 |
| 2017-05-11 | $72.00 | $72.00 | $72.00 | $72.00 | $46.45 | 80 |
| 2017-05-10 | $72.00 | $72.00 | $72.00 | $72.00 | $46.45 | 1,277 |
| 2017-05-09 | $71.43 | $71.43 | $71.43 | $71.43 | $46.08 | 117 |
| 2017-05-08 | $71.20 | $71.20 | $71.20 | $71.20 | $45.93 | 0 |
| 2017-05-05 | $71.20 | $71.20 | $71.20 | $71.20 | $45.93 | 4,553 |
| 2017-05-04 | $71.20 | $71.20 | $71.20 | $71.20 | $45.93 | 0 |
| 2017-05-03 | $71.20 | $71.20 | $71.20 | $71.20 | $45.93 | 1,009 |
| 2017-05-02 | $71.20 | $71.20 | $71.20 | $71.20 | $45.93 | 800 |
| 2017-05-01 | $71.61 | $71.61 | $71.61 | $71.61 | $46.19 | 671 |
| 2017-04-28 | $72.30 | $72.30 | $72.30 | $72.30 | $46.64 | 0 |
| 2017-04-27 | $72.53 | $72.53 | $72.30 | $72.30 | $46.64 | 3,421 |
| 2017-04-26 | $72.65 | $72.65 | $72.65 | $72.65 | $46.86 | 0 |
| 2017-04-25 | $72.65 | $72.65 | $72.65 | $72.65 | $46.86 | 2,033 |
| 2017-04-24 | $71.81 | $71.81 | $71.52 | $71.52 | $46.14 | 10,201 |
| 2017-04-21 | $69.81 | $69.81 | $69.81 | $69.81 | $45.03 | 100 |
| 2017-04-20 | $68.76 | $68.76 | $68.76 | $68.76 | $44.36 | 0 |
| 2017-04-19 | $68.76 | $68.76 | $68.76 | $68.76 | $44.36 | 58 |
| 2017-04-18 | $68.76 | $68.76 | $68.76 | $68.76 | $44.36 | 0 |
| 2017-04-17 | $68.76 | $68.76 | $68.76 | $68.76 | $44.36 | 16 |
| 2017-04-13 | $68.76 | $68.76 | $68.76 | $68.76 | $44.36 | 3,845 |
| 2017-04-12 | $68.55 | $68.61 | $68.55 | $68.61 | $44.26 | 2,962 |
| 2017-04-11 | $67.85 | $67.85 | $67.85 | $67.85 | $43.77 | 20 |
| 2017-04-10 | $67.85 | $67.85 | $67.85 | $67.85 | $43.77 | 8 |
| 2017-04-07 | $67.85 | $67.85 | $67.85 | $67.85 | $43.77 | 440 |
| 2017-04-06 | $68.35 | $68.35 | $68.35 | $68.35 | $44.09 | 53 |
| 2017-04-05 | $68.35 | $68.35 | $68.35 | $68.35 | $44.09 | 5 |
| 2017-04-04 | $68.35 | $68.35 | $68.35 | $68.35 | $44.09 | 0 |
| 2017-04-03 | $68.35 | $68.35 | $68.35 | $68.35 | $44.09 | 576 |
| 2017-03-31 | $69.60 | $69.60 | $69.60 | $69.60 | $44.90 | 104 |
| 2017-03-30 | $67.81 | $67.81 | $67.81 | $67.81 | $43.74 | 97 |
| 2017-03-29 | $67.81 | $67.81 | $67.81 | $67.81 | $43.74 | 20 |
| 2017-03-28 | $68.00 | $68.00 | $67.81 | $67.81 | $43.74 | 4,111 |
| 2017-03-27 | $65.97 | $65.97 | $65.97 | $65.97 | $42.56 | 50 |
| 2017-03-24 | $65.97 | $65.97 | $65.97 | $65.97 | $42.56 | 0 |
| 2017-03-23 | $65.97 | $65.97 | $65.97 | $65.97 | $42.56 | 44 |
| 2017-03-22 | $65.95 | $65.97 | $65.95 | $65.97 | $42.56 | 1,075 |
| 2017-03-21 | $66.78 | $66.78 | $66.78 | $66.78 | $43.08 | 0 |
| 2017-03-20 | $66.78 | $66.78 | $66.78 | $66.78 | $43.08 | 2,000 |
| 2017-03-17 | $66.78 | $66.78 | $66.78 | $66.78 | $43.08 | 504 |
| 2017-03-16 | $66.78 | $66.78 | $66.78 | $66.78 | $43.08 | 36 |
| 2017-03-15 | $66.78 | $66.78 | $66.78 | $66.78 | $43.08 | 2 |
| 2017-03-14 | $66.78 | $66.78 | $66.78 | $66.78 | $43.08 | 58 |
| 2017-03-13 | $66.78 | $66.78 | $66.78 | $66.78 | $43.08 | 18,699 |
| 2017-03-10 | $66.78 | $66.78 | $66.78 | $66.78 | $43.08 | 5 |
| 2017-03-09 | $66.78 | $66.78 | $66.78 | $66.78 | $43.08 | 0 |
| 2017-03-08 | $66.78 | $66.78 | $66.78 | $66.78 | $43.08 | 0 |
| 2017-03-07 | $66.78 | $66.78 | $66.78 | $66.78 | $43.08 | 53 |
| 2017-03-06 | $66.78 | $66.78 | $66.78 | $66.78 | $43.08 | 296 |
| 2017-03-03 | $67.63 | $67.63 | $67.63 | $67.63 | $43.63 | 18 |
| 2017-03-02 | $67.63 | $67.63 | $67.63 | $67.63 | $43.63 | 328 |
| 2017-03-01 | $67.15 | $67.15 | $67.15 | $67.15 | $43.32 | 4,056 |
| 2017-02-28 | $67.20 | $67.20 | $67.20 | $67.20 | $43.35 | 2,203 |
| 2017-02-27 | $65.80 | $65.80 | $65.80 | $65.80 | $42.45 | 37 |
| 2017-02-24 | $65.80 | $65.80 | $65.80 | $65.80 | $42.45 | 173 |
| 2017-02-23 | $66.16 | $66.16 | $66.16 | $66.16 | $42.68 | 1,659 |
| 2017-02-22 | $66.81 | $66.81 | $66.81 | $66.81 | $43.10 | 0 |
| 2017-02-21 | $66.81 | $66.81 | $66.81 | $66.81 | $43.10 | 500 |
| 2017-02-17 | $66.94 | $66.94 | $66.85 | $66.85 | $43.12 | 4,499 |
| 2017-02-16 | $66.80 | $66.80 | $66.80 | $66.80 | $43.09 | 0 |
| 2017-02-15 | $66.80 | $66.80 | $66.80 | $66.80 | $43.09 | 1,107 |
| 2017-02-14 | $67.49 | $67.49 | $66.77 | $66.77 | $43.07 | 12,372 |
| 2017-02-13 | $65.60 | $65.60 | $65.60 | $65.60 | $42.32 | 40 |
| 2017-02-10 | $65.60 | $65.60 | $65.60 | $65.60 | $42.32 | 7 |
| 2017-02-09 | $65.60 | $65.60 | $65.60 | $65.60 | $42.32 | 0 |
| 2017-02-08 | $65.60 | $65.60 | $65.60 | $65.60 | $42.32 | 21 |
| 2017-02-07 | $65.60 | $65.60 | $65.60 | $65.60 | $42.32 | 0 |
| 2017-02-06 | $65.60 | $65.60 | $65.60 | $65.60 | $42.32 | 332 |
| 2017-02-03 | $68.93 | $68.93 | $68.93 | $68.93 | $44.47 | 0 |
| 2017-02-02 | $68.93 | $68.93 | $68.93 | $68.93 | $44.47 | 0 |
| 2017-02-01 | $68.93 | $68.93 | $68.93 | $68.93 | $44.47 | 146 |
| 2017-01-31 | $68.65 | $68.65 | $68.65 | $68.65 | $44.28 | 3,103 |
| 2017-01-30 | $69.20 | $69.20 | $69.20 | $69.20 | $44.64 | 400 |
| 2017-01-27 | $70.05 | $70.05 | $70.05 | $70.05 | $45.19 | 18 |
| 2017-01-26 | $70.05 | $70.05 | $70.05 | $70.05 | $45.19 | 0 |
| 2017-01-25 | $70.05 | $70.05 | $70.05 | $70.05 | $45.19 | 104 |
| 2017-01-24 | $70.05 | $70.05 | $70.05 | $70.05 | $45.19 | 500 |
| 2017-01-23 | $69.45 | $69.45 | $69.40 | $69.40 | $44.77 | 7,263 |
| 2017-01-20 | $69.05 | $69.05 | $69.05 | $69.05 | $44.54 | 100 |
| 2017-01-19 | $68.70 | $68.70 | $68.60 | $68.60 | $44.25 | 16,251 |
| 2017-01-18 | $69.10 | $69.10 | $69.10 | $69.10 | $44.57 | 0 |
| 2017-01-17 | $69.05 | $69.10 | $69.05 | $69.10 | $44.57 | 1,432 |
| 2017-01-13 | $69.15 | $69.15 | $69.15 | $69.15 | $44.61 | 249 |
| 2017-01-12 | $70.26 | $70.26 | $70.26 | $70.26 | $45.32 | 3,200 |
| 2017-01-11 | $70.26 | $70.26 | $70.26 | $70.26 | $45.32 | 0 |
| 2017-01-10 | $70.26 | $70.26 | $70.26 | $70.26 | $45.32 | 31 |
| 2017-01-09 | $70.06 | $70.26 | $70.06 | $70.26 | $45.32 | 3,604 |
| 2017-01-06 | $70.22 | $70.22 | $70.20 | $70.20 | $45.28 | 10,005 |
| 2017-01-05 | $69.60 | $69.60 | $69.60 | $69.60 | $44.90 | 586 |
| 2017-01-04 | $69.43 | $69.43 | $69.43 | $69.43 | $44.79 | 274 |
| 2017-01-03 | $69.19 | $69.19 | $69.19 | $69.19 | $44.63 | 510 |
| 2016-12-30 | $68.90 | $68.90 | $68.90 | $68.90 | $44.45 | 356 |
| 2016-12-29 | $68.25 | $68.25 | $68.25 | $68.25 | $44.03 | 1,490 |
| 2016-12-28 | $67.89 | $67.89 | $67.89 | $67.89 | $43.79 | 0 |
| 2016-12-27 | $67.89 | $67.89 | $67.89 | $67.89 | $43.79 | 0 |
| 2016-12-23 | $67.89 | $67.89 | $67.89 | $67.89 | $43.79 | 140 |
| 2016-12-22 | $67.80 | $67.80 | $67.80 | $67.80 | $43.74 | 16 |
| 2016-12-21 | $67.80 | $67.80 | $67.80 | $67.80 | $43.74 | 150 |
| 2016-12-20 | $66.55 | $66.55 | $66.55 | $66.55 | $42.93 | 113 |
| 2016-12-19 | $66.75 | $66.75 | $66.75 | $66.75 | $43.06 | 21 |
| 2016-12-16 | $66.75 | $66.75 | $66.75 | $66.75 | $43.06 | 2,197 |
| 2016-12-15 | $68.25 | $68.25 | $68.25 | $68.25 | $44.03 | 0 |
| 2016-12-14 | $68.25 | $68.25 | $68.25 | $68.25 | $44.03 | 8,540 |
| 2016-12-13 | $67.25 | $67.25 | $67.25 | $67.25 | $43.38 | 0 |
| 2016-12-12 | $67.25 | $67.25 | $67.25 | $67.25 | $43.38 | 36 |
| 2016-12-09 | $66.85 | $67.25 | $66.80 | $67.25 | $43.38 | 2,957 |
| 2016-12-08 | $64.81 | $64.81 | $64.81 | $64.81 | $41.81 | 121 |
| 2016-12-07 | $65.55 | $65.55 | $65.55 | $65.55 | $42.28 | 3 |
| 2016-12-06 | $65.60 | $65.60 | $65.45 | $65.55 | $42.28 | 400 |
| 2016-12-05 | $63.55 | $63.55 | $63.55 | $63.55 | $40.99 | 27 |
| 2016-12-02 | $63.55 | $63.55 | $63.55 | $63.55 | $40.99 | 190 |
| 2016-12-01 | $64.28 | $64.28 | $64.28 | $64.28 | $41.47 | 1,592 |
| 2016-11-30 | $64.25 | $64.25 | $64.25 | $64.25 | $41.45 | 847 |
| 2016-11-29 | $63.52 | $63.52 | $63.52 | $63.52 | $40.98 | 13 |
| 2016-11-28 | $63.52 | $63.52 | $63.52 | $63.52 | $40.98 | 18 |
| 2016-11-25 | $63.52 | $63.52 | $63.52 | $63.52 | $40.98 | 0 |
| 2016-11-23 | $63.52 | $63.52 | $63.52 | $63.52 | $40.98 | 6 |
| 2016-11-22 | $63.92 | $63.92 | $63.52 | $63.52 | $40.98 | 886 |
| 2016-11-21 | $66.40 | $66.40 | $66.40 | $66.40 | $42.83 | 0 |
| 2016-11-18 | $66.40 | $66.40 | $66.40 | $66.40 | $42.83 | 17 |
| 2016-11-17 | $66.40 | $66.40 | $66.40 | $66.40 | $42.83 | 13 |
| 2016-11-16 | $66.40 | $66.40 | $66.40 | $66.40 | $42.83 | 0 |
| 2016-11-15 | $66.40 | $66.40 | $66.40 | $66.40 | $42.83 | 0 |
| 2016-11-14 | $66.40 | $66.40 | $66.40 | $66.40 | $42.83 | 0 |
| 2016-11-11 | $66.40 | $66.40 | $66.40 | $66.40 | $42.83 | 0 |
| 2016-11-10 | $66.40 | $66.40 | $66.40 | $66.40 | $42.83 | 0 |
| 2016-11-09 | $66.40 | $66.40 | $66.40 | $66.40 | $42.83 | 22 |
| 2016-11-08 | $66.25 | $66.40 | $66.25 | $66.40 | $42.83 | 4,480 |
| 2016-11-07 | $67.80 | $67.80 | $67.80 | $67.80 | $43.74 | 0 |
| 2016-11-04 | $67.80 | $67.80 | $67.80 | $67.80 | $43.74 | 0 |
| 2016-11-03 | $67.80 | $67.80 | $67.80 | $67.80 | $43.74 | 1,042 |
| 2016-11-02 | $67.80 | $67.80 | $67.80 | $67.80 | $43.74 | 198 |
| 2016-11-01 | $67.80 | $67.80 | $67.80 | $67.80 | $43.74 | 632 |
| 2016-10-31 | $65.90 | $65.90 | $65.90 | $65.90 | $42.51 | 0 |
| 2016-10-28 | $65.90 | $65.90 | $65.90 | $65.90 | $42.51 | 0 |
| 2016-10-27 | $65.90 | $65.90 | $65.90 | $65.90 | $42.51 | 7 |
| 2016-10-26 | $65.90 | $65.90 | $65.90 | $65.90 | $42.51 | 0 |
| 2016-10-25 | $65.90 | $65.90 | $65.90 | $65.90 | $42.51 | 1,540 |
| 2016-10-24 | $70.26 | $70.26 | $70.26 | $70.26 | $45.32 | 30 |
| 2016-10-21 | $70.26 | $70.26 | $70.26 | $70.26 | $45.32 | 3 |
| 2016-10-20 | $70.26 | $70.26 | $70.26 | $70.26 | $45.32 | 100 |
| 2016-10-19 | $71.33 | $71.33 | $71.33 | $71.33 | $46.01 | 36 |
| 2016-10-18 | $71.33 | $71.33 | $71.33 | $71.33 | $46.01 | 43 |
| 2016-10-17 | $71.33 | $71.33 | $71.33 | $71.33 | $46.01 | 3,038 |
| 2016-10-14 | $71.33 | $71.33 | $71.33 | $71.33 | $46.01 | 0 |
| 2016-10-13 | $71.33 | $71.33 | $71.33 | $71.33 | $46.01 | 365 |
| 2016-10-12 | $72.15 | $72.15 | $72.15 | $72.15 | $46.54 | 3,015 |
| 2016-10-11 | $73.07 | $73.07 | $73.07 | $73.07 | $47.14 | 0 |
| 2016-10-10 | $73.07 | $73.07 | $73.07 | $73.07 | $47.14 | 0 |
| 2016-10-07 | $73.07 | $73.07 | $73.07 | $73.07 | $47.14 | 8,709 |
| 2016-10-06 | $74.11 | $74.11 | $74.11 | $74.11 | $47.81 | 12 |
| 2016-10-05 | $74.11 | $74.11 | $74.11 | $74.11 | $47.81 | 2,029 |
| 2016-10-04 | $75.01 | $75.01 | $75.01 | $75.01 | $48.39 | 0 |
| 2016-10-03 | $75.01 | $75.01 | $75.01 | $75.01 | $48.39 | 576 |
| 2016-09-30 | $75.00 | $75.00 | $75.00 | $75.00 | $48.38 | 100 |
| 2016-09-29 | $75.30 | $75.30 | $75.30 | $75.30 | $48.57 | 151 |
| 2016-09-28 | $76.50 | $76.50 | $76.50 | $76.50 | $49.35 | 500 |
| 2016-09-27 | $76.50 | $76.50 | $76.50 | $76.50 | $49.35 | 0 |
| 2016-09-26 | $76.50 | $76.50 | $76.50 | $76.50 | $49.35 | 0 |
| 2016-09-23 | $76.50 | $76.50 | $76.50 | $76.50 | $49.35 | 0 |
| 2016-09-22 | $76.50 | $76.50 | $76.50 | $76.50 | $49.35 | 308 |
| 2016-09-21 | $73.70 | $73.70 | $73.70 | $73.70 | $47.54 | 65 |
| 2016-09-20 | $73.70 | $73.70 | $73.70 | $73.70 | $47.54 | 15 |
| 2016-09-19 | $73.70 | $73.70 | $73.70 | $73.70 | $47.54 | 881 |
| 2016-09-16 | $74.15 | $74.15 | $74.15 | $74.15 | $47.83 | 2,965 |
| 2016-09-15 | $74.15 | $74.15 | $74.15 | $74.15 | $47.83 | 125 |
| 2016-09-14 | $76.60 | $76.60 | $76.60 | $76.60 | $49.41 | 56 |
| 2016-09-13 | $76.60 | $76.60 | $76.60 | $76.60 | $49.41 | 32 |
| 2016-09-12 | $76.60 | $76.60 | $76.60 | $76.60 | $49.41 | 0 |
| 2016-09-09 | $76.60 | $76.60 | $76.60 | $76.60 | $49.41 | 0 |
| 2016-09-08 | $76.60 | $76.60 | $76.60 | $76.60 | $49.41 | 344 |
| 2016-09-07 | $77.00 | $77.00 | $76.93 | $76.93 | $49.63 | 960 |
| 2016-09-06 | $75.00 | $75.00 | $75.00 | $75.00 | $48.38 | 2 |
| 2016-09-02 | $75.00 | $75.00 | $75.00 | $75.00 | $48.38 | 1,500 |
| 2016-09-01 | $74.99 | $75.00 | $74.99 | $75.00 | $48.38 | 1,376 |
| 2016-08-31 | $74.99 | $74.99 | $74.99 | $74.99 | $48.37 | 0 |
| 2016-08-30 | $74.99 | $74.99 | $74.99 | $74.99 | $48.37 | 42 |
| 2016-08-29 | $74.99 | $74.99 | $74.99 | $74.99 | $48.37 | 587 |
| 2016-08-26 | $76.25 | $76.25 | $76.25 | $76.25 | $49.19 | 102 |
| 2016-08-25 | $75.35 | $75.35 | $75.35 | $75.35 | $48.61 | 267 |
| 2016-08-24 | $75.37 | $75.75 | $75.37 | $75.75 | $48.86 | 648 |
| 2016-08-23 | $74.17 | $74.17 | $74.17 | $74.17 | $47.85 | 27 |
| 2016-08-22 | $74.17 | $74.17 | $74.17 | $74.17 | $47.85 | 23 |
| 2016-08-19 | $74.17 | $74.17 | $74.17 | $74.17 | $47.85 | 1,040 |
| 2016-08-18 | $75.00 | $75.00 | $75.00 | $75.00 | $48.38 | 750 |
| 2016-08-17 | $75.00 | $75.00 | $75.00 | $75.00 | $48.38 | 0 |
| 2016-08-16 | $75.00 | $75.00 | $75.00 | $75.00 | $48.38 | 2,679 |
| 2016-08-15 | $75.00 | $75.00 | $75.00 | $75.00 | $48.38 | 200 |
| 2016-08-12 | $75.00 | $75.00 | $75.00 | $75.00 | $48.38 | 2,632 |
| 2016-08-11 | $75.00 | $75.00 | $74.93 | $75.00 | $48.38 | 1,251 |
| 2016-08-10 | $74.50 | $74.50 | $74.30 | $74.30 | $47.93 | 2,127 |
| 2016-08-09 | $72.38 | $72.38 | $72.38 | $72.38 | $46.69 | 92 |
| 2016-08-08 | $72.38 | $72.38 | $72.38 | $72.38 | $46.69 | 9 |
| 2016-08-05 | $72.38 | $72.38 | $72.38 | $72.38 | $46.69 | 0 |
| 2016-08-04 | $72.38 | $72.38 | $72.38 | $72.38 | $46.69 | 1,711 |
| 2016-08-03 | $71.71 | $71.71 | $71.71 | $71.71 | $46.26 | 1,508 |
| 2016-08-02 | $72.35 | $72.35 | $72.35 | $72.35 | $46.67 | 148 |
| 2016-08-01 | $73.12 | $73.30 | $73.12 | $73.30 | $47.28 | 776 |
| 2016-07-29 | $73.75 | $73.75 | $73.75 | $73.75 | $47.57 | 330 |
| 2016-07-28 | $72.50 | $72.50 | $72.50 | $72.50 | $46.77 | 19 |
| 2016-07-27 | $72.50 | $72.50 | $72.50 | $72.50 | $46.77 | 11 |
| 2016-07-26 | $72.50 | $72.50 | $72.50 | $72.50 | $46.77 | 120 |
| 2016-07-25 | $71.90 | $71.90 | $71.90 | $71.90 | $46.38 | 155 |
| 2016-07-22 | $71.05 | $71.05 | $71.05 | $71.05 | $45.83 | 722 |
| 2016-07-21 | $70.02 | $70.02 | $70.02 | $70.02 | $45.17 | 19 |
| 2016-07-20 | $70.02 | $70.02 | $70.02 | $70.02 | $45.17 | 14 |
| 2016-07-19 | $70.02 | $70.02 | $70.02 | $70.02 | $45.17 | 49 |
| 2016-07-18 | $70.02 | $70.02 | $70.02 | $70.02 | $45.17 | 1,118 |
| 2016-07-15 | $69.60 | $69.60 | $69.60 | $69.60 | $44.90 | 127 |
| 2016-07-14 | $70.00 | $70.00 | $70.00 | $70.00 | $45.16 | 51 |
| 2016-07-13 | $70.00 | $70.00 | $70.00 | $70.00 | $45.16 | 1,020 |
| 2016-07-12 | $68.16 | $68.16 | $68.16 | $68.16 | $43.97 | 109 |
| 2016-07-11 | $68.16 | $68.16 | $68.16 | $68.16 | $43.97 | 0 |
| 2016-07-08 | $68.16 | $68.16 | $68.16 | $68.16 | $43.97 | 0 |
| 2016-07-07 | $68.16 | $68.16 | $68.16 | $68.16 | $43.97 | 0 |
| 2016-07-06 | $68.16 | $68.16 | $68.16 | $68.16 | $43.97 | 41 |
| 2016-07-05 | $68.16 | $68.16 | $68.16 | $68.16 | $43.97 | 114 |
| 2016-07-01 | $68.16 | $68.16 | $68.16 | $68.16 | $43.97 | 576 |
| 2016-06-30 | $64.90 | $64.90 | $64.90 | $64.90 | $41.87 | 50 |
| 2016-06-29 | $64.90 | $64.90 | $64.90 | $64.90 | $41.87 | 0 |
| 2016-06-28 | $64.95 | $64.95 | $64.90 | $64.90 | $41.87 | 799 |
| 2016-06-27 | $64.35 | $64.35 | $63.25 | $63.65 | $41.06 | 944 |
| 2016-06-24 | $66.45 | $66.45 | $66.45 | $66.45 | $42.87 | 7 |
| 2016-06-23 | $66.45 | $66.45 | $66.45 | $66.45 | $42.87 | 0 |
| 2016-06-22 | $66.45 | $66.45 | $66.45 | $66.45 | $42.87 | 0 |
| 2016-06-21 | $66.45 | $66.45 | $66.45 | $66.45 | $42.87 | 135 |
| 2016-06-20 | $66.45 | $66.45 | $66.45 | $66.45 | $42.87 | 0 |
| 2016-06-17 | $66.45 | $66.45 | $66.45 | $66.45 | $42.87 | 1,524 |
| 2016-06-16 | $66.45 | $66.45 | $66.45 | $66.45 | $42.87 | 90 |
| 2016-06-15 | $66.45 | $66.45 | $66.45 | $66.45 | $42.87 | 0 |
| 2016-06-14 | $66.75 | $66.75 | $66.42 | $66.45 | $42.87 | 717 |
| 2016-06-13 | $66.72 | $66.72 | $66.72 | $66.72 | $43.04 | 2,040 |
| 2016-06-10 | $69.28 | $69.28 | $69.28 | $69.28 | $44.69 | 3,160 |
| 2016-06-09 | $69.80 | $69.80 | $69.80 | $69.80 | $45.03 | 28 |
| 2016-06-08 | $69.80 | $69.80 | $69.80 | $69.80 | $45.03 | 0 |
| 2016-06-07 | $69.80 | $69.80 | $69.80 | $69.80 | $45.03 | 102 |
| 2016-06-06 | $72.45 | $72.45 | $72.45 | $72.45 | $46.74 | 13 |
| 2016-06-03 | $72.45 | $72.45 | $72.45 | $72.45 | $46.74 | 0 |
| 2016-06-02 | $72.45 | $72.45 | $72.45 | $72.45 | $46.74 | 0 |
| 2016-06-01 | $72.17 | $72.45 | $72.15 | $72.45 | $46.74 | 1,816 |
| 2016-05-31 | $71.70 | $71.70 | $71.70 | $71.70 | $46.25 | 104 |
| 2016-05-27 | $71.25 | $71.25 | $71.25 | $71.25 | $44.96 | 1,111 |
| 2016-05-26 | $72.00 | $72.00 | $72.00 | $72.00 | $45.43 | 0 |
| 2016-05-25 | $72.00 | $72.00 | $72.00 | $72.00 | $45.43 | 0 |
| 2016-05-24 | $72.00 | $72.00 | $72.00 | $72.00 | $45.43 | 5,848 |
| 2016-05-23 | $71.65 | $71.65 | $71.65 | $71.65 | $45.21 | 4 |
| 2016-05-20 | $71.65 | $71.65 | $71.65 | $71.65 | $45.21 | 0 |
| 2016-05-19 | $71.65 | $71.65 | $71.65 | $71.65 | $45.21 | 0 |
| 2016-05-18 | $71.65 | $71.65 | $71.65 | $71.65 | $45.21 | 0 |
| 2016-05-17 | $71.65 | $71.65 | $71.65 | $71.65 | $45.21 | 3,307 |
| 2016-05-16 | $71.88 | $71.88 | $71.88 | $71.88 | $45.36 | 140 |
| 2016-05-13 | $70.38 | $70.81 | $70.38 | $70.81 | $44.68 | 4,617 |
| 2016-05-12 | $74.28 | $74.28 | $74.28 | $74.28 | $46.87 | 13 |
| 2016-05-11 | $74.28 | $74.28 | $74.28 | $74.28 | $46.87 | 0 |
| 2016-05-10 | $74.28 | $74.28 | $74.28 | $74.28 | $46.87 | 0 |
| 2016-05-09 | $74.28 | $74.28 | $74.28 | $74.28 | $46.87 | 267 |
| 2016-05-06 | $74.28 | $74.28 | $74.28 | $74.28 | $46.87 | 0 |
| 2016-05-05 | $74.28 | $74.28 | $74.28 | $74.28 | $46.87 | 0 |
| 2016-05-04 | $74.28 | $74.28 | $74.28 | $74.28 | $46.87 | 0 |
| 2016-05-03 | $74.28 | $74.28 | $74.28 | $74.28 | $46.87 | 28 |
| 2016-05-02 | $74.26 | $74.28 | $74.26 | $74.28 | $46.87 | 1,276 |
| 2016-04-29 | $73.84 | $73.84 | $73.84 | $73.84 | $46.59 | 0 |
| 2016-04-28 | $73.84 | $73.84 | $73.84 | $73.84 | $46.59 | 0 |
| 2016-04-27 | $73.84 | $73.84 | $73.84 | $73.84 | $46.59 | 500 |
| 2016-04-26 | $74.80 | $74.80 | $74.80 | $74.80 | $47.20 | 79 |
| 2016-04-25 | $74.80 | $74.80 | $74.80 | $74.80 | $47.20 | 0 |
| 2016-04-22 | $74.80 | $74.80 | $74.80 | $74.80 | $47.20 | 0 |
| 2016-04-21 | $74.80 | $74.80 | $74.80 | $74.80 | $47.20 | 0 |
| 2016-04-20 | $74.80 | $74.80 | $74.80 | $74.80 | $47.20 | 0 |
| 2016-04-19 | $73.50 | $75.30 | $73.50 | $74.80 | $47.20 | 12,373 |
| 2016-04-18 | $69.96 | $70.00 | $69.96 | $70.00 | $44.17 | 3,833 |
| 2016-04-15 | $69.36 | $69.36 | $69.36 | $69.36 | $43.77 | 1,354 |
| 2016-04-14 | $71.11 | $71.11 | $71.11 | $71.11 | $44.87 | 209 |
| 2016-04-13 | $71.05 | $71.11 | $71.05 | $71.11 | $44.87 | 3,000 |
| 2016-04-12 | $71.66 | $71.66 | $71.66 | $71.66 | $45.22 | 2,551 |
| 2016-04-11 | $71.66 | $71.66 | $71.66 | $71.66 | $45.22 | 0 |
| 2016-04-08 | $71.66 | $71.66 | $71.66 | $71.66 | $45.22 | 2,100 |
| 2016-04-07 | $69.84 | $69.84 | $69.84 | $69.84 | $44.07 | 0 |
| 2016-04-06 | $69.84 | $69.84 | $69.84 | $69.84 | $44.07 | 25,610 |
| 2016-04-05 | $69.84 | $69.84 | $69.84 | $69.84 | $44.07 | 300 |
| 2016-04-04 | $71.58 | $71.58 | $71.58 | $71.58 | $45.17 | 100 |
| 2016-04-01 | $69.27 | $69.35 | $69.22 | $69.35 | $43.76 | 2,098 |
| 2016-03-31 | $67.65 | $67.65 | $67.65 | $67.65 | $42.69 | 29 |
| 2016-03-30 | $67.65 | $67.65 | $67.65 | $67.65 | $42.69 | 0 |
| 2016-03-29 | $67.65 | $67.65 | $67.65 | $67.65 | $42.69 | 57 |
| 2016-03-28 | $67.65 | $67.65 | $67.65 | $67.65 | $42.69 | 0 |
| 2016-03-24 | $67.65 | $67.65 | $67.65 | $67.65 | $42.69 | 1,000 |
| 2016-03-23 | $68.35 | $68.35 | $68.35 | $68.35 | $43.13 | 88 |
| 2016-03-22 | $68.30 | $68.35 | $68.30 | $68.35 | $43.13 | 4,625 |
| 2016-03-21 | $68.58 | $68.58 | $68.58 | $68.58 | $43.27 | 471 |
| 2016-03-18 | $69.00 | $69.00 | $68.80 | $68.80 | $43.41 | 3,685 |
| 2016-03-17 | $68.08 | $68.08 | $68.08 | $68.08 | $42.96 | 1,500 |
| 2016-03-16 | $66.77 | $68.08 | $66.77 | $68.08 | $42.96 | 3,942 |
| 2016-03-15 | $66.80 | $66.80 | $66.80 | $66.80 | $42.15 | 35 |
| 2016-03-14 | $66.80 | $66.80 | $66.80 | $66.80 | $42.15 | 200 |
| 2016-03-11 | $66.36 | $66.36 | $66.36 | $66.36 | $41.87 | 145 |
| 2016-03-10 | $65.00 | $65.00 | $65.00 | $65.00 | $41.01 | 0 |
| 2016-03-09 | $65.00 | $65.00 | $65.00 | $65.00 | $41.01 | 1,503 |
| 2016-03-08 | $63.82 | $63.82 | $63.82 | $63.82 | $40.27 | 1,172 |
| 2016-03-07 | $63.45 | $63.45 | $63.45 | $63.45 | $40.04 | 6 |
| 2016-03-04 | $63.45 | $63.45 | $63.45 | $63.45 | $40.04 | 84 |
| 2016-03-03 | $63.45 | $63.45 | $63.45 | $63.45 | $40.04 | 1,020 |
| 2016-03-02 | $62.88 | $62.88 | $62.88 | $62.88 | $39.68 | 1,445 |
| 2016-03-01 | $62.88 | $62.88 | $62.88 | $62.88 | $39.68 | 590 |
| 2016-02-29 | $63.25 | $63.25 | $63.25 | $63.25 | $39.91 | 0 |
| 2016-02-26 | $63.25 | $63.25 | $63.25 | $63.25 | $39.91 | 6 |
| 2016-02-25 | $63.25 | $63.25 | $63.25 | $63.25 | $39.91 | 2 |
| 2016-02-24 | $63.25 | $63.25 | $63.25 | $63.25 | $39.91 | 0 |
| 2016-02-23 | $63.25 | $63.25 | $63.25 | $63.25 | $39.91 | 0 |
| 2016-02-22 | $62.50 | $63.25 | $62.50 | $63.25 | $39.91 | 747 |
| 2016-02-19 | $63.30 | $63.30 | $63.30 | $63.30 | $39.94 | 0 |
| 2016-02-18 | $63.61 | $63.61 | $63.30 | $63.30 | $39.94 | 4,143 |
| 2016-02-17 | $63.30 | $63.60 | $63.30 | $63.60 | $40.13 | 3,136 |
| 2016-02-16 | $64.26 | $64.26 | $64.00 | $64.00 | $40.38 | 3,100 |
| 2016-02-12 | $61.13 | $61.13 | $61.13 | $61.13 | $38.57 | 0 |
| 2016-02-11 | $61.13 | $61.13 | $61.13 | $61.13 | $38.57 | 2,098 |
| 2016-02-10 | $56.82 | $56.82 | $56.82 | $56.82 | $35.85 | 8 |
| 2016-02-09 | $56.82 | $56.82 | $56.82 | $56.82 | $35.85 | 0 |
| 2016-02-08 | $57.69 | $57.85 | $56.82 | $56.82 | $35.85 | 4,259 |
| 2016-02-05 | $60.07 | $60.07 | $60.07 | $60.07 | $37.90 | 993 |
| 2016-02-04 | $59.94 | $59.94 | $59.87 | $59.87 | $37.78 | 6,728 |
| 2016-02-03 | $59.55 | $59.55 | $59.55 | $59.55 | $37.58 | 514 |
| 2016-02-02 | $59.46 | $59.46 | $59.46 | $59.46 | $37.52 | 94 |
| 2016-02-01 | $59.46 | $59.46 | $59.46 | $59.46 | $37.52 | 576 |
| 2016-01-29 | $59.40 | $59.40 | $59.40 | $59.40 | $37.48 | 100 |
| 2016-01-28 | $56.64 | $56.64 | $56.64 | $56.64 | $35.74 | 0 |
| 2016-01-27 | $56.64 | $56.64 | $56.64 | $56.64 | $35.74 | 90 |
| 2016-01-26 | $56.64 | $56.64 | $56.64 | $56.64 | $35.74 | 1,166 |
| 2016-01-25 | $56.59 | $56.59 | $56.59 | $56.59 | $35.71 | 0 |
| 2016-01-22 | $56.59 | $56.59 | $56.59 | $56.59 | $35.71 | 4 |
| 2016-01-21 | $56.59 | $56.59 | $56.59 | $56.59 | $35.71 | 1,800 |
| 2016-01-20 | $56.59 | $56.59 | $56.59 | $56.59 | $35.71 | 82 |
| 2016-01-19 | $56.59 | $56.59 | $56.59 | $56.59 | $35.71 | 136 |
| 2016-01-15 | $56.59 | $56.59 | $56.59 | $56.59 | $35.71 | 401 |
| 2016-01-14 | $57.23 | $57.23 | $57.23 | $57.23 | $36.11 | 1,470 |
| 2016-01-13 | $58.21 | $58.21 | $58.21 | $58.21 | $36.73 | 728 |
| 2016-01-12 | $59.70 | $59.70 | $59.70 | $59.70 | $37.67 | 38 |
| 2016-01-11 | $59.70 | $59.70 | $59.70 | $59.70 | $37.67 | 1,017 |
| 2016-01-08 | $60.58 | $60.58 | $59.70 | $59.70 | $37.67 | 2,801 |
| 2016-01-07 | $61.22 | $61.22 | $61.22 | $61.22 | $38.63 | 488 |
| 2016-01-06 | $60.57 | $61.30 | $60.57 | $61.22 | $38.63 | 4,800 |
| 2016-01-05 | $63.40 | $63.40 | $63.40 | $63.40 | $40.01 | 940 |
| 2016-01-04 | $64.20 | $64.20 | $64.20 | $64.20 | $40.51 | 576 |
| 2015-12-31 | $66.30 | $66.30 | $66.30 | $66.30 | $41.83 | 335 |
| 2015-12-30 | $67.25 | $67.25 | $67.25 | $67.25 | $42.43 | 211 |
| 2015-12-29 | $66.90 | $66.95 | $66.90 | $66.95 | $42.24 | 749 |
| 2015-12-28 | $66.23 | $66.23 | $66.23 | $66.23 | $41.79 | 1,524 |
| 2015-12-24 | $66.23 | $66.23 | $66.23 | $66.23 | $41.79 | 3,126 |
| 2015-12-23 | $66.55 | $66.55 | $66.23 | $66.23 | $41.79 | 485 |
| 2015-12-22 | $65.65 | $65.65 | $65.65 | $65.65 | $41.42 | 0 |
| 2015-12-21 | $65.65 | $65.65 | $65.65 | $65.65 | $41.42 | 2,250 |
| 2015-12-18 | $65.01 | $65.01 | $65.01 | $65.01 | $41.02 | 29 |
| 2015-12-17 | $65.30 | $65.30 | $65.01 | $65.01 | $41.02 | 5,663 |
| 2015-12-16 | $63.57 | $63.57 | $63.57 | $63.57 | $40.11 | 3,437 |
| 2015-12-15 | $63.57 | $63.57 | $63.57 | $63.57 | $40.11 | 4,864 |
| 2015-12-14 | $63.38 | $63.57 | $63.38 | $63.57 | $40.11 | 280 |
| 2015-12-11 | $63.21 | $63.21 | $62.91 | $62.91 | $39.70 | 3,272 |
| 2015-12-10 | $64.20 | $64.20 | $63.60 | $63.60 | $40.13 | 829 |
| 2015-12-09 | $63.85 | $63.85 | $63.85 | $63.85 | $40.29 | 142 |
| 2015-12-08 | $64.00 | $64.00 | $64.00 | $64.00 | $40.38 | 24 |
| 2015-12-07 | $65.08 | $65.08 | $64.00 | $64.00 | $40.38 | 1,082 |
| 2015-12-04 | $65.19 | $65.19 | $65.19 | $65.19 | $41.13 | 180 |
| 2015-12-03 | $65.62 | $65.62 | $65.30 | $65.30 | $41.20 | 560 |
| 2015-12-02 | $64.50 | $64.50 | $64.50 | $64.50 | $40.70 | 3,911 |
| 2015-12-01 | $65.08 | $65.08 | $63.92 | $63.92 | $40.33 | 3,082 |
| 2015-11-30 | $60.25 | $60.25 | $60.25 | $60.25 | $38.02 | 0 |
| 2015-11-27 | $60.25 | $60.25 | $60.25 | $60.25 | $38.02 | 27 |
| 2015-11-25 | $60.25 | $60.25 | $60.25 | $60.25 | $38.02 | 38 |
| 2015-11-24 | $60.25 | $60.25 | $60.25 | $60.25 | $38.02 | 6,703 |
| 2015-11-23 | $60.35 | $60.35 | $60.25 | $60.25 | $38.02 | 6,703 |
| 2015-11-20 | $62.10 | $62.10 | $62.10 | $62.10 | $39.18 | 26 |
| 2015-11-19 | $62.10 | $62.10 | $62.10 | $62.10 | $39.18 | 0 |
| 2015-11-18 | $62.10 | $62.10 | $62.10 | $62.10 | $39.18 | 0 |
| 2015-11-17 | $62.10 | $62.10 | $62.10 | $62.10 | $39.18 | 3,300 |
| 2015-11-16 | $61.60 | $61.60 | $61.60 | $61.60 | $38.87 | 0 |
| 2015-11-13 | $61.60 | $61.60 | $61.60 | $61.60 | $38.87 | 417 |
| 2015-11-12 | $63.01 | $63.01 | $63.01 | $63.01 | $39.76 | 0 |
| 2015-11-11 | $63.01 | $63.01 | $63.01 | $63.01 | $39.76 | 0 |
| 2015-11-10 | $63.01 | $63.01 | $63.01 | $63.01 | $39.76 | 159 |
| 2015-11-09 | $64.05 | $64.05 | $64.05 | $64.05 | $40.42 | 0 |
| 2015-11-06 | $63.97 | $64.10 | $63.97 | $64.05 | $40.42 | 558 |
| 2015-11-05 | $65.35 | $65.35 | $65.35 | $65.35 | $41.24 | 0 |
| 2015-11-04 | $65.35 | $65.35 | $65.35 | $65.35 | $41.24 | 11 |
| 2015-11-03 | $65.35 | $65.35 | $65.35 | $65.35 | $41.24 | 3 |
| 2015-11-02 | $65.35 | $65.35 | $65.35 | $65.35 | $41.24 | 2,576 |
| 2015-10-30 | $65.53 | $65.53 | $65.53 | $65.53 | $41.35 | 28 |
| 2015-10-29 | $65.53 | $65.53 | $65.53 | $65.53 | $41.35 | 4 |
| 2015-10-28 | $65.53 | $65.53 | $65.53 | $65.53 | $41.35 | 0 |
| 2015-10-27 | $65.53 | $65.53 | $65.53 | $65.53 | $41.35 | 0 |
| 2015-10-26 | $65.53 | $65.53 | $65.53 | $65.53 | $41.35 | 500 |
| 2015-10-23 | $65.53 | $65.53 | $65.53 | $65.53 | $41.35 | 1,300 |
| 2015-10-22 | $71.26 | $71.26 | $71.26 | $71.26 | $44.96 | 0 |
| 2015-10-21 | $71.26 | $71.26 | $71.26 | $71.26 | $44.96 | 250 |
| 2015-10-20 | $72.95 | $72.95 | $72.95 | $72.95 | $46.03 | 100 |
| 2015-10-19 | $71.42 | $71.42 | $71.42 | $71.42 | $45.07 | 35 |
| 2015-10-16 | $71.42 | $71.42 | $71.42 | $71.42 | $45.07 | 582 |
| 2015-10-15 | $71.64 | $71.64 | $71.64 | $71.64 | $45.20 | 0 |
| 2015-10-14 | $71.64 | $71.64 | $71.64 | $71.64 | $45.20 | 163 |
| 2015-10-13 | $70.93 | $70.93 | $70.93 | $70.93 | $44.76 | 11 |
| 2015-10-12 | $70.93 | $70.93 | $70.93 | $70.93 | $44.76 | 380 |
| 2015-10-09 | $70.93 | $70.93 | $70.93 | $70.93 | $44.76 | 0 |
| 2015-10-08 | $70.93 | $70.93 | $70.93 | $70.93 | $44.76 | 3 |
| 2015-10-07 | $70.93 | $70.93 | $70.93 | $70.93 | $44.76 | 330 |
| 2015-10-06 | $71.00 | $71.00 | $71.00 | $71.00 | $44.80 | 3,500 |
| 2015-10-05 | $68.65 | $68.65 | $68.65 | $68.65 | $43.32 | 0 |
| 2015-10-02 | $68.55 | $68.65 | $68.55 | $68.65 | $43.32 | 2,245 |
| 2015-10-01 | $67.91 | $67.91 | $67.29 | $67.29 | $42.46 | 1,847 |
| 2015-09-30 | $65.56 | $65.56 | $65.56 | $65.56 | $41.37 | 0 |
| 2015-09-29 | $66.15 | $66.15 | $65.56 | $65.56 | $41.37 | 3,513 |
| 2015-09-28 | $66.15 | $66.15 | $65.95 | $65.95 | $41.61 | 2,512 |
| 2015-09-25 | $67.83 | $67.83 | $67.83 | $67.83 | $42.80 | 100 |
| 2015-09-24 | $65.84 | $65.84 | $65.84 | $65.84 | $41.54 | 668 |
| 2015-09-23 | $66.70 | $66.70 | $66.70 | $66.70 | $42.09 | 193 |
| 2015-09-22 | $66.70 | $66.70 | $66.70 | $66.70 | $42.09 | 283 |
| 2015-09-21 | $68.33 | $68.33 | $68.33 | $68.33 | $43.12 | 725 |
| 2015-09-18 | $68.94 | $68.94 | $68.94 | $68.94 | $43.50 | 210 |
| 2015-09-17 | $70.10 | $70.10 | $70.10 | $70.10 | $44.23 | 0 |
| 2015-09-16 | $70.10 | $70.10 | $70.10 | $70.10 | $44.23 | 1,010 |
| 2015-09-15 | $69.67 | $69.67 | $69.67 | $69.67 | $43.96 | 10 |
| 2015-09-14 | $69.67 | $69.67 | $69.67 | $69.67 | $43.96 | 0 |
| 2015-09-11 | $69.67 | $69.67 | $69.67 | $69.67 | $43.96 | 0 |
| 2015-09-10 | $69.67 | $69.67 | $69.67 | $69.67 | $43.96 | 1,308 |
| 2015-09-09 | $69.67 | $69.67 | $69.67 | $69.67 | $43.96 | 1,803 |
| 2015-09-08 | $69.67 | $69.67 | $69.67 | $69.67 | $43.96 | 0 |
| 2015-09-04 | $69.67 | $69.67 | $69.67 | $69.67 | $43.96 | 213 |
Publicis Groupe SA (PGPEF) News Headlines
.jpg)
.jpg)
.jpg)
Recent Publicis Groupe SA (PGPEF) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Publicis Groupe SA (PGPEF) 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 | -- | -- | -- |